Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.16 | 32.33 | 31.99 | 32.30 | 4,801,072 | +0.08(+0.26%) |
Aug 30, 2016 | 32.37 | 32.53 | 31.91 | 32.21 | 5,109,687 | -0.16(-0.49%) |
Aug 29, 2016 | 32.13 | 32.40 | 32.00 | 32.37 | 4,386,911 | +0.29(+0.92%) |
Aug 26, 2016 | 33.02 | 33.18 | 32.05 | 32.08 | 3,561,408 | -0.82(-2.50%) |
Aug 25, 2016 | 32.97 | 33.08 | 32.86 | 32.90 | 1,782,345 | -0.04(-0.11%) |
Aug 24, 2016 | 33.01 | 33.06 | 32.73 | 32.94 | 2,895,991 | -0.15(-0.46%) |
Aug 23, 2016 | 33.20 | 33.32 | 33.08 | 33.09 | 2,315,542 | +0.01(+0.02%) |
Aug 22, 2016 | 33.04 | 33.18 | 32.89 | 33.08 | 2,292,024 | +0.11(+0.34%) |
Aug 19, 2016 | 33.32 | 33.38 | 32.79 | 32.97 | 3,222,582 | -0.42(-1.27%) |
Aug 18, 2016 | 33.02 | 33.39 | 33.02 | 33.39 | 3,182,332 | +0.32(+0.98%) |
Aug 17, 2016 | 32.64 | 33.14 | 32.49 | 33.07 | 3,446,614 | +0.35(+1.06%) |
Aug 16, 2016 | 32.70 | 32.97 | 32.53 | 32.72 | 4,647,088 | -0.08(-0.23%) |
Aug 15, 2016 | 33.16 | 33.30 | 32.79 | 32.80 | 3,107,179 | -0.42(-1.25%) |
Aug 12, 2016 | 33.26 | 33.56 | 33.17 | 33.21 | 3,646,456 | +0.04(+0.11%) |
Aug 11, 2016 | 33.07 | 33.17 | 32.87 | 33.17 | 3,668,284 | +0.10(+0.30%) |
Aug 10, 2016 | 33.14 | 33.20 | 32.86 | 33.07 | 3,794,088 | -0.05(-0.14%) |
Aug 09, 2016 | 33.26 | 33.38 | 33.05 | 33.12 | 3,975,271 | -0.14(-0.43%) |
Aug 08, 2016 | 33.23 | 33.51 | 33.12 | 33.26 | 2,624,531 | +0.06(+0.18%) |
Aug 05, 2016 | 33.60 | 33.63 | 33.14 | 33.20 | 5,123,152 | -0.49(-1.46%) |
Aug 04, 2016 | 33.82 | 34.02 | 33.57 | 33.69 | 2,374,138 | -0.15(-0.45%) |
Aug 03, 2016 | 34.11 | 34.15 | 33.71 | 33.85 | 2,788,894 | -0.26(-0.78%) |
Aug 02, 2016 | 34.11 | 34.15 | 33.66 | 34.11 | 5,932,510 | -0.17(-0.51%) |
Aug 01, 2016 | 34.67 | 34.82 | 34.24 | 34.28 | 4,521,677 | -0.47(-1.35%) |
Jul 29, 2016 | 34.15 | 34.85 | 34.05 | 34.75 | 5,944,402 | +0.70(+2.06%) |
Jul 28, 2016 | 34.04 | 34.22 | 33.98 | 34.05 | 3,397,922 | -0.05(-0.16%) |
Jul 27, 2016 | 34.52 | 34.56 | 33.82 | 34.10 | 3,279,604 | -0.47(-1.35%) |
Jul 26, 2016 | 35.04 | 35.11 | 34.48 | 34.57 | 2,969,110 | -0.46(-1.32%) |
Jul 25, 2016 | 35.13 | 35.21 | 34.83 | 35.03 | 2,402,553 | -0.17(-0.47%) |
Jul 22, 2016 | 34.62 | 35.25 | 34.62 | 35.20 | 2,920,413 | +0.48(+1.37%) |
Jul 21, 2016 | 34.22 | 34.74 | 34.09 | 34.72 | 2,710,204 | +0.42(+1.23%) |
Jul 20, 2016 | 34.63 | 34.73 | 34.24 | 34.30 | 2,899,783 | -0.33(-0.96%) |
Jul 19, 2016 | 34.67 | 34.76 | 34.31 | 34.63 | 2,509,648 | -0.04(-0.11%) |
Jul 18, 2016 | 34.72 | 34.82 | 34.56 | 34.67 | 2,201,912 | +0.02(+0.07%) |
Jul 15, 2016 | 34.57 | 34.80 | 34.51 | 34.65 | 2,797,179 | +0.11(+0.33%) |
Jul 14, 2016 | 34.55 | 34.71 | 34.29 | 34.53 | 3,672,856 | -0.19(-0.54%) |
Jul 13, 2016 | 34.67 | 34.74 | 34.40 | 34.72 | 3,985,770 | +0.40(+1.17%) |
Jul 12, 2016 | 34.52 | 34.69 | 34.19 | 34.32 | 3,243,531 | -0.39(-1.11%) |
Jul 11, 2016 | 34.70 | 34.74 | 34.30 | 34.71 | 2,820,741 | -0.14(-0.41%) |
Jul 08, 2016 | 34.34 | 34.86 | 34.40 | 34.85 | 3,779,340 | +0.45(+1.30%) |
Jul 07, 2016 | 35.14 | 35.20 | 34.32 | 34.40 | 3,413,509 | -0.91(-2.57%) |
Jul 06, 2016 | 35.18 | 35.34 | 34.96 | 35.31 | 3,624,726 | +0.05(+0.15%) |
Jul 05, 2016 | 35.10 | 35.30 | 34.91 | 35.26 | 4,331,200 | +0.14(+0.39%) |
Jul 01, 2016 | 35.36 | 35.12 | 35.12 | 35.12 | 3,755,040 | -0.08(-0.24%) |
Jun 30, 2016 | 34.31 | 35.20 | 34.17 | 35.20 | 6,375,169 | +1.00(+2.91%) |
Jun 29, 2016 | 33.78 | 34.23 | 33.65 | 34.21 | 5,135,349 | +0.57(+1.68%) |
Jun 28, 2016 | 33.64 | 33.70 | 33.14 | 33.64 | 5,748,227 | +0.09(+0.27%) |
Jun 27, 2016 | 33.32 | 33.74 | 33.26 | 33.55 | 5,843,879 | +0.25(+0.75%) |
Jun 24, 2016 | 33.05 | 33.72 | 33.05 | 33.30 | 5,736,217 | -0.16(-0.47%) |
Jun 23, 2016 | 33.31 | 33.47 | 33.10 | 33.46 | 3,920,314 | +0.16(+0.48%) |
Jun 22, 2016 | 33.49 | 33.54 | 33.26 | 33.30 | 2,489,154 | -0.14(-0.41%) |
Jun 21, 2016 | 33.53 | 33.72 | 33.33 | 33.44 | 3,088,781 | -0.08(-0.23%) |
Jun 20, 2016 | 33.84 | 33.99 | 33.34 | 33.51 | 4,077,424 | -0.33(-0.98%) |
Jun 17, 2016 | 33.60 | 33.86 | 33.34 | 33.85 | 4,917,759 | +0.17(+0.52%) |
Jun 16, 2016 | 33.48 | 33.77 | 33.40 | 33.67 | 2,974,245 | +0.20(+0.61%) |
Jun 15, 2016 | 33.68 | 33.69 | 33.37 | 33.47 | 3,899,595 | -0.14(-0.40%) |
Jun 14, 2016 | 33.66 | 33.71 | 33.32 | 33.60 | 4,209,174 | -0.02(-0.07%) |
Jun 13, 2016 | 33.53 | 33.83 | 33.51 | 33.63 | 3,739,413 | +0.12(+0.36%) |
Jun 10, 2016 | 33.65 | 33.87 | 33.37 | 33.51 | 3,599,008 | -0.20(-0.58%) |
Jun 09, 2016 | 33.44 | 33.79 | 33.44 | 33.70 | 3,455,756 | +0.25(+0.75%) |
Jun 08, 2016 | 33.35 | 33.52 | 33.19 | 33.45 | 3,299,410 | +0.08(+0.25%) |
Jun 07, 2016 | 33.45 | 33.87 | 33.27 | 33.37 | 4,456,198 | -0.54(-1.58%) |
Jun 06, 2016 | 34.00 | 34.18 | 33.82 | 33.91 | 3,198,181 | -0.04(-0.13%) |
Jun 03, 2016 | 33.80 | 34.18 | 33.80 | 33.95 | 4,084,466 | +0.38(+1.14%) |
Jun 02, 2016 | 33.61 | 33.78 | 33.30 | 33.57 | 4,084,085 | -0.14(-0.42%) |
Jun 01, 2016 | 33.49 | 33.78 | 33.34 | 33.71 | 3,850,214 | +0.22(+0.65%) |
May 31, 2016 | 33.31 | 33.61 | 33.16 | 33.49 | 7,162,394 | +0.16(+0.47%) |
May 27, 2016 | 33.16 | 33.34 | 33.34 | 33.34 | 3,057,309 | +0.21(+0.63%) |
May 26, 2016 | 32.76 | 33.28 | 32.76 | 33.13 | 3,570,028 | +0.35(+1.07%) |
May 25, 2016 | 32.87 | 33.04 | 32.37 | 32.78 | 12,318,754 | -0.91(-2.69%) |
May 24, 2016 | 33.34 | 33.77 | 33.29 | 33.68 | 3,246,738 | +0.36(+1.08%) |
May 23, 2016 | 33.66 | 33.76 | 33.30 | 33.32 | 3,059,875 | -0.34(-1.00%) |
May 20, 2016 | 33.63 | 33.74 | 33.30 | 33.66 | 8,597,368 | +0.13(+0.40%) |
May 19, 2016 | 33.01 | 33.53 | 32.80 | 33.52 | 3,062,622 | +0.34(+1.04%) |
May 18, 2016 | 33.63 | 33.79 | 33.05 | 33.18 | 4,684,176 | -0.63(-1.86%) |
May 17, 2016 | 34.26 | 34.40 | 33.57 | 33.81 | 3,798,742 | -0.58(-1.68%) |
May 16, 2016 | 34.29 | 34.43 | 34.08 | 34.38 | 3,942,628 | +0.05(+0.15%) |
May 13, 2016 | 34.70 | 34.70 | 34.24 | 34.33 | 3,105,479 | -0.37(-1.06%) |
May 12, 2016 | 34.68 | 34.89 | 34.50 | 34.70 | 3,744,580 | -0.01(-0.02%) |
May 11, 2016 | 34.62 | 34.80 | 34.32 | 34.71 | 3,457,634 | +0.09(+0.26%) |
May 10, 2016 | 34.62 | 34.79 | 34.50 | 34.62 | 2,405,135 | +0.04(+0.11%) |
May 09, 2016 | 34.32 | 34.68 | 34.15 | 34.58 | 4,302,687 | +0.37(+1.07%) |
May 06, 2016 | 34.74 | 34.74 | 33.92 | 34.21 | 4,912,339 | -0.55(-1.59%) |
May 05, 2016 | 34.95 | 35.26 | 34.61 | 34.77 | 2,778,775 | -0.14(-0.41%) |
May 04, 2016 | 34.44 | 35.22 | 34.36 | 34.91 | 4,631,113 | +0.41(+1.19%) |
May 03, 2016 | 34.62 | 35.01 | 34.28 | 34.50 | 4,667,414 | -0.06(-0.17%) |
May 02, 2016 | 34.62 | 34.95 | 34.40 | 34.56 | 4,929,363 | +0.03(+0.09%) |
Apr 29, 2016 | 33.94 | 34.75 | 33.17 | 34.53 | 5,431,388 | -0.11(-0.32%) |
Apr 28, 2016 | 34.20 | 34.64 | 34.11 | 34.64 | 3,458,475 | +0.16(+0.48%) |
Apr 27, 2016 | 34.12 | 34.65 | 33.96 | 34.47 | 4,058,334 | +0.45(+1.32%) |
Apr 26, 2016 | 33.88 | 34.15 | 33.80 | 34.03 | 4,013,944 | +0.16(+0.49%) |
Apr 25, 2016 | 33.82 | 33.95 | 33.70 | 33.86 | 3,519,694 | +0.02(+0.07%) |
Apr 22, 2016 | 33.76 | 33.99 | 33.61 | 33.84 | 3,046,196 | +0.24(+0.71%) |
Apr 21, 2016 | 34.29 | 34.41 | 33.40 | 33.60 | 4,869,366 | -0.83(-2.41%) |
Apr 20, 2016 | 35.35 | 35.39 | 34.41 | 34.43 | 5,404,337 | -0.84(-2.38%) |
Apr 19, 2016 | 34.96 | 35.32 | 34.86 | 35.27 | 4,659,492 | +0.28(+0.81%) |
Apr 18, 2016 | 34.73 | 34.99 | 34.41 | 34.98 | 2,929,109 | +0.25(+0.73%) |
Apr 15, 2016 | 34.29 | 34.79 | 34.19 | 34.73 | 3,501,133 | +0.40(+1.18%) |
Apr 14, 2016 | 34.24 | 34.44 | 34.09 | 34.32 | 2,670,795 | +0.07(+0.20%) |
Apr 13, 2016 | 34.68 | 34.68 | 34.10 | 34.26 | 2,708,675 | -0.37(-1.06%) |
Apr 12, 2016 | 34.21 | 34.68 | 34.06 | 34.62 | 2,919,480 | +0.47(+1.38%) |
Apr 11, 2016 | 34.40 | 34.66 | 34.09 | 34.15 | 2,476,620 | -0.26(-0.76%) |
Apr 08, 2016 | 34.39 | 34.72 | 34.31 | 34.41 | 2,194,108 | +0.06(+0.17%) |
Apr 07, 2016 | 34.43 | 34.71 | 34.28 | 34.35 | 3,456,263 | -0.16(-0.46%) |
Apr 06, 2016 | 34.52 | 34.64 | 34.32 | 34.51 | 3,477,930 | -0.07(-0.19%) |
Apr 05, 2016 | 35.12 | 35.21 | 34.46 | 34.58 | 4,024,965 | -0.55(-1.58%) |
Apr 04, 2016 | 35.42 | 35.45 | 34.91 | 35.13 | 4,736,793 | -0.28(-0.80%) |
Apr 01, 2016 | 35.11 | 35.48 | 34.99 | 35.42 | 3,379,291 | +0.13(+0.38%) |
Mar 31, 2016 | 34.93 | 35.34 | 34.83 | 35.28 | 5,953,362 | +0.45(+1.29%) |
Mar 30, 2016 | 34.86 | 35.07 | 34.59 | 34.83 | 2,065,109 | -0.03(-0.09%) |
Mar 29, 2016 | 34.55 | 34.86 | 34.27 | 34.86 | 2,962,487 | +0.37(+1.09%) |
Mar 28, 2016 | 34.62 | 34.83 | 34.37 | 34.49 | 1,906,694 | +0.03(+0.09%) |
Mar 24, 2016 | 34.48 | 34.46 | 34.46 | 34.46 | 2,831,782 | -0.13(-0.37%) |
Mar 23, 2016 | 34.22 | 34.76 | 34.12 | 34.59 | 3,795,371 | +0.28(+0.83%) |
Mar 22, 2016 | 34.32 | 34.50 | 34.09 | 34.30 | 2,719,498 | +0.09(+0.26%) |
Mar 21, 2016 | 34.01 | 34.42 | 33.88 | 34.21 | 2,807,705 | +0.04(+0.13%) |
Mar 18, 2016 | 34.62 | 34.62 | 34.15 | 34.17 | 7,087,637 | -0.30(-0.87%) |
Mar 17, 2016 | 34.01 | 34.54 | 33.84 | 34.47 | 5,025,878 | +0.67(+1.99%) |
Mar 16, 2016 | 33.42 | 33.85 | 33.09 | 33.79 | 5,226,947 | +0.31(+0.92%) |
Mar 15, 2016 | 33.24 | 33.55 | 33.18 | 33.49 | 3,822,611 | +0.10(+0.29%) |
Mar 14, 2016 | 33.21 | 33.46 | 33.19 | 33.39 | 3,017,962 | +0.21(+0.63%) |
Mar 11, 2016 | 33.91 | 34.03 | 33.13 | 33.18 | 5,308,785 | -0.52(-1.53%) |
Mar 10, 2016 | 33.61 | 33.76 | 33.26 | 33.70 | 3,170,402 | +0.05(+0.16%) |
Mar 09, 2016 | 33.46 | 33.81 | 33.34 | 33.64 | 4,810,430 | +0.08(+0.25%) |
Mar 08, 2016 | 33.13 | 33.58 | 32.91 | 33.56 | 4,853,013 | +0.47(+1.42%) |
Mar 07, 2016 | 33.02 | 33.28 | 32.84 | 33.09 | 4,931,274 | +0.01(+0.04%) |
Mar 04, 2016 | 32.39 | 33.16 | 32.19 | 33.08 | 5,059,535 | +0.55(+1.69%) |
Mar 03, 2016 | 32.01 | 32.59 | 31.59 | 32.53 | 5,502,514 | +0.58(+1.81%) |
Mar 02, 2016 | 31.53 | 31.98 | 30.73 | 31.95 | 4,377,558 | +0.34(+1.08%) |
Mar 01, 2016 | 31.85 | 32.06 | 31.47 | 31.61 | 3,948,288 | -0.03(-0.09%) |
Feb 29, 2016 | 31.55 | 32.00 | 31.44 | 31.64 | 3,280,386 | +0.08(+0.26%) |
Feb 26, 2016 | 32.35 | 32.48 | 31.47 | 31.55 | 5,164,285 | -0.88(-2.72%) |
Feb 25, 2016 | 32.26 | 32.44 | 32.10 | 32.44 | 2,702,693 | +0.25(+0.78%) |
Feb 24, 2016 | 32.26 | 32.66 | 31.85 | 32.19 | 4,864,747 | -0.14(-0.44%) |
Feb 23, 2016 | 32.35 | 32.47 | 32.02 | 32.33 | 4,606,459 | -0.19(-0.57%) |
Feb 22, 2016 | 31.98 | 32.59 | 31.90 | 32.51 | 6,009,853 | +0.65(+2.02%) |
Feb 19, 2016 | 31.81 | 32.07 | 31.43 | 31.87 | 4,816,063 | +0.10(+0.30%) |
Feb 18, 2016 | 31.10 | 31.93 | 30.89 | 31.77 | 4,572,430 | +0.71(+2.29%) |
Feb 17, 2016 | 31.22 | 31.30 | 30.81 | 31.06 | 4,587,027 | -0.14(-0.45%) |
Feb 16, 2016 | 31.21 | 31.24 | 30.83 | 31.20 | 4,204,335 | +0.13(+0.43%) |
Feb 12, 2016 | 31.09 | 31.07 | 31.07 | 31.07 | 3,266,625 | +0.00(+0.00%) |
Feb 11, 2016 | 31.49 | 31.75 | 30.98 | 31.07 | 4,662,597 | -0.56(-1.76%) |
Feb 10, 2016 | 31.30 | 31.84 | 31.01 | 31.62 | 4,556,456 | +0.19(+0.61%) |
Feb 09, 2016 | 31.01 | 31.64 | 30.84 | 31.43 | 5,069,592 | +0.29(+0.93%) |
Feb 08, 2016 | 31.81 | 32.13 | 31.01 | 31.14 | 7,125,613 | -0.68(-2.14%) |
Feb 05, 2016 | 31.21 | 31.93 | 30.98 | 31.82 | 5,551,120 | +0.36(+1.16%) |
Feb 04, 2016 | 31.29 | 31.76 | 31.19 | 31.46 | 4,264,323 | +0.20(+0.64%) |
Feb 03, 2016 | 30.92 | 31.46 | 30.82 | 31.26 | 5,079,991 | +0.52(+1.69%) |
Feb 02, 2016 | 30.50 | 30.76 | 30.24 | 30.74 | 4,517,848 | +0.05(+0.17%) |
Feb 01, 2016 | 30.52 | 30.84 | 30.32 | 30.69 | 4,089,065 | +0.06(+0.19%) |
Jan 29, 2016 | 30.22 | 30.73 | 30.20 | 30.63 | 4,724,292 | +0.69(+2.30%) |
Jan 28, 2016 | 29.45 | 30.17 | 29.19 | 29.94 | 2,892,827 | +0.57(+1.94%) |
Jan 27, 2016 | 29.24 | 29.59 | 29.03 | 29.37 | 2,998,995 | +0.16(+0.56%) |
Jan 26, 2016 | 28.97 | 29.44 | 28.88 | 29.20 | 3,251,030 | +0.30(+1.03%) |
Jan 25, 2016 | 29.57 | 29.63 | 28.74 | 28.91 | 5,208,036 | -0.66(-2.23%) |
Jan 22, 2016 | 29.27 | 29.79 | 29.00 | 29.57 | 6,658,397 | +0.58(+2.00%) |
Jan 21, 2016 | 28.89 | 29.15 | 28.61 | 28.99 | 5,017,296 | +0.09(+0.31%) |
Jan 20, 2016 | 29.40 | 29.58 | 28.28 | 28.90 | 5,016,851 | -0.64(-2.16%) |
Jan 19, 2016 | 29.58 | 29.86 | 29.37 | 29.54 | 6,029,652 | +0.17(+0.58%) |
Jan 15, 2016 | 29.09 | 29.37 | 29.37 | 29.37 | 7,486,876 | -0.10(-0.35%) |
Jan 14, 2016 | 28.70 | 29.66 | 28.70 | 29.47 | 6,512,570 | +0.71(+2.48%) |
Jan 13, 2016 | 28.65 | 29.15 | 28.48 | 28.76 | 4,839,980 | +0.13(+0.47%) |
Jan 12, 2016 | 28.71 | 28.78 | 28.20 | 28.63 | 4,036,525 | +0.00(+0.00%) |
Jan 11, 2016 | 28.50 | 28.82 | 28.41 | 28.63 | 3,533,090 | +0.13(+0.47%) |
Jan 08, 2016 | 28.81 | 29.00 | 28.43 | 28.49 | 3,629,141 | -0.29(-1.00%) |
Jan 07, 2016 | 28.30 | 28.86 | 28.20 | 28.78 | 5,021,484 | +0.15(+0.52%) |
Jan 06, 2016 | 28.66 | 28.81 | 28.51 | 28.63 | 2,498,149 | -0.24(-0.82%) |
Jan 05, 2016 | 28.72 | 28.91 | 28.21 | 28.87 | 2,999,719 | +0.17(+0.59%) |
Jan 04, 2016 | 28.39 | 28.73 | 28.07 | 28.70 | 4,900,144 | +0.01(+0.03%) |
Dec 31, 2015 | 28.86 | 28.69 | 28.69 | 28.69 | 3,655,923 | -0.22(-0.77%) |
Dec 30, 2015 | 28.94 | 29.06 | 28.86 | 28.91 | 2,122,289 | -0.04(-0.15%) |
Dec 29, 2015 | 28.80 | 28.99 | 28.62 | 28.96 | 2,811,000 | +0.25(+0.88%) |
Dec 28, 2015 | 28.62 | 28.77 | 28.45 | 28.71 | 2,324,293 | +0.08(+0.29%) |
Dec 24, 2015 | 28.57 | 28.63 | 28.63 | 28.63 | 1,134,048 | -0.04(-0.16%) |
Dec 23, 2015 | 28.19 | 28.77 | 28.19 | 28.67 | 2,502,248 | +0.53(+1.90%) |
Dec 22, 2015 | 28.05 | 28.23 | 27.65 | 28.14 | 2,417,399 | +0.16(+0.56%) |
Dec 21, 2015 | 27.94 | 28.14 | 27.82 | 27.98 | 2,914,673 | +0.19(+0.67%) |
Dec 18, 2015 | 28.14 | 28.21 | 27.69 | 27.79 | 6,267,891 | -0.47(-1.65%) |
Dec 17, 2015 | 28.38 | 28.50 | 28.06 | 28.26 | 3,913,810 | -0.14(-0.50%) |
Dec 16, 2015 | 27.72 | 28.52 | 27.63 | 28.40 | 5,036,715 | +0.88(+3.21%) |
Dec 15, 2015 | 27.81 | 27.85 | 27.42 | 27.52 | 5,394,640 | -0.26(-0.93%) |
Dec 14, 2015 | 27.56 | 27.82 | 27.29 | 27.78 | 5,485,971 | +0.33(+1.19%) |
Dec 11, 2015 | 27.72 | 27.99 | 27.42 | 27.45 | 4,881,077 | -0.30(-1.10%) |
Dec 10, 2015 | 28.32 | 28.38 | 27.74 | 27.76 | 4,697,245 | -0.57(-2.02%) |
Dec 09, 2015 | 28.11 | 28.63 | 27.94 | 28.33 | 4,123,418 | +0.16(+0.58%) |
Dec 08, 2015 | 28.17 | 28.31 | 27.88 | 28.17 | 5,575,520 | -0.07(-0.24%) |
Dec 07, 2015 | 28.40 | 28.56 | 27.93 | 28.23 | 4,839,199 | -0.13(-0.44%) |
Dec 04, 2015 | 28.08 | 28.52 | 28.07 | 28.36 | 4,593,748 | +0.34(+1.23%) |
Dec 03, 2015 | 28.07 | 28.34 | 27.84 | 28.01 | 4,655,267 | -0.22(-0.78%) |
Dec 02, 2015 | 28.98 | 29.10 | 28.20 | 28.23 | 4,112,170 | -0.85(-2.93%) |
Dec 01, 2015 | 28.86 | 29.11 | 28.75 | 29.09 | 3,674,828 | +0.38(+1.33%) |
Nov 30, 2015 | 28.73 | 28.99 | 28.67 | 28.70 | 3,949,283 | -0.01(-0.05%) |
Nov 27, 2015 | 28.64 | 28.89 | 28.63 | 28.72 | 1,267,312 | +0.10(+0.36%) |
Nov 25, 2015 | 28.72 | 28.62 | 28.62 | 28.62 | 3,211,805 | -0.15(-0.54%) |
Nov 24, 2015 | 28.78 | 28.86 | 28.54 | 28.77 | 3,527,488 | -0.23(-0.78%) |
Nov 23, 2015 | 29.12 | 29.31 | 28.93 | 29.00 | 2,433,175 | -0.12(-0.43%) |
Nov 20, 2015 | 29.11 | 29.44 | 29.03 | 29.12 | 3,912,976 | +0.11(+0.38%) |
Nov 19, 2015 | 28.69 | 29.11 | 28.69 | 29.01 | 4,014,277 | +0.40(+1.39%) |
Nov 18, 2015 | 28.62 | 28.67 | 28.00 | 28.62 | 7,594,504 | -0.02(-0.08%) |
Nov 17, 2015 | 29.20 | 29.39 | 28.50 | 28.64 | 3,732,108 | -0.64(-2.18%) |
Nov 16, 2015 | 28.70 | 29.28 | 28.59 | 29.28 | 3,283,133 | +0.60(+2.10%) |
Nov 13, 2015 | 28.71 | 28.89 | 28.53 | 28.67 | 4,413,290 | +0.06(+0.21%) |
Nov 12, 2015 | 28.68 | 29.02 | 28.47 | 28.62 | 3,473,023 | -0.12(-0.43%) |
Nov 11, 2015 | 28.70 | 28.84 | 28.58 | 28.74 | 2,999,180 | +0.18(+0.62%) |
Nov 10, 2015 | 28.50 | 28.80 | 28.44 | 28.56 | 2,923,002 | +0.10(+0.36%) |
Nov 09, 2015 | 28.36 | 28.64 | 28.04 | 28.46 | 5,708,345 | +0.08(+0.28%) |
Nov 06, 2015 | 29.53 | 29.53 | 28.28 | 28.38 | 6,662,268 | -1.49(-4.99%) |
Nov 05, 2015 | 30.11 | 30.30 | 29.86 | 29.87 | 3,589,225 | -0.29(-0.97%) |
Nov 04, 2015 | 30.00 | 30.25 | 29.94 | 30.16 | 3,265,069 | +0.05(+0.17%) |
Nov 03, 2015 | 29.78 | 30.20 | 29.66 | 30.11 | 3,806,485 | +0.29(+0.98%) |
Nov 02, 2015 | 30.27 | 30.68 | 29.71 | 29.82 | 8,718,132 | -0.49(-1.62%) |
Oct 30, 2015 | 29.98 | 30.48 | 29.73 | 30.31 | 6,935,303 | -0.11(-0.36%) |
Oct 29, 2015 | 30.25 | 30.45 | 29.75 | 30.42 | 6,268,733 | +0.04(+0.12%) |
Oct 28, 2015 | 30.77 | 30.88 | 30.03 | 30.38 | 3,109,377 | -0.29(-0.93%) |
Oct 27, 2015 | 30.71 | 30.87 | 30.52 | 30.67 | 3,771,973 | -0.04(-0.14%) |
Oct 26, 2015 | 31.43 | 31.46 | 30.65 | 30.71 | 7,398,420 | -0.60(-1.92%) |
Oct 23, 2015 | 31.91 | 32.01 | 31.24 | 31.32 | 4,469,763 | -0.70(-2.20%) |
Oct 22, 2015 | 31.85 | 32.18 | 31.79 | 32.02 | 5,432,323 | +0.32(+1.02%) |
Oct 21, 2015 | 32.10 | 32.37 | 31.64 | 31.70 | 3,690,242 | -0.28(-0.87%) |
Oct 20, 2015 | 32.11 | 32.43 | 31.87 | 31.98 | 5,997,873 | -0.24(-0.75%) |
Oct 19, 2015 | 31.90 | 32.26 | 31.71 | 32.22 | 4,195,531 | +0.31(+0.97%) |
Oct 16, 2015 | 31.98 | 32.14 | 31.77 | 31.91 | 3,064,991 | +0.10(+0.30%) |
Oct 15, 2015 | 31.35 | 31.87 | 31.24 | 31.82 | 3,235,825 | +0.49(+1.57%) |
Oct 14, 2015 | 31.27 | 31.55 | 31.17 | 31.32 | 2,913,947 | +0.10(+0.33%) |
Oct 13, 2015 | 31.35 | 31.55 | 31.13 | 31.22 | 3,299,699 | -0.12(-0.40%) |
Oct 12, 2015 | 31.12 | 31.46 | 31.10 | 31.35 | 2,693,124 | +0.29(+0.95%) |
Oct 09, 2015 | 31.49 | 31.57 | 30.93 | 31.05 | 3,316,237 | -0.44(-1.40%) |
Oct 08, 2015 | 30.98 | 31.53 | 30.85 | 31.49 | 4,389,030 | +0.42(+1.35%) |
Oct 07, 2015 | 31.51 | 31.57 | 31.00 | 31.07 | 4,670,920 | -0.40(-1.28%) |
Oct 06, 2015 | 31.33 | 31.52 | 30.96 | 31.48 | 4,538,966 | +0.11(+0.35%) |
Oct 05, 2015 | 31.19 | 31.45 | 31.03 | 31.37 | 3,695,982 | +0.28(+0.90%) |
Oct 02, 2015 | 30.55 | 31.09 | 30.33 | 31.09 | 4,241,764 | +0.74(+2.44%) |
Oct 01, 2015 | 30.95 | 31.05 | 30.19 | 30.35 | 5,110,558 | -0.60(-1.94%) |
Sep 30, 2015 | 30.19 | 30.96 | 30.08 | 30.95 | 5,887,389 | +0.92(+3.06%) |
Sep 29, 2015 | 29.79 | 30.20 | 29.78 | 30.03 | 4,962,223 | +0.23(+0.79%) |
Sep 28, 2015 | 29.96 | 30.14 | 29.59 | 29.80 | 6,007,021 | -0.22(-0.73%) |
Sep 25, 2015 | 29.65 | 30.38 | 29.42 | 30.02 | 5,753,192 | +0.54(+1.84%) |
Sep 24, 2015 | 29.20 | 29.57 | 29.13 | 29.47 | 6,804,835 | +0.15(+0.53%) |
Sep 23, 2015 | 29.17 | 29.47 | 29.00 | 29.32 | 4,139,378 | +0.20(+0.68%) |
Sep 22, 2015 | 29.69 | 29.91 | 29.03 | 29.12 | 6,960,705 | -0.69(-2.31%) |
Sep 21, 2015 | 29.80 | 29.99 | 29.61 | 29.81 | 5,492,793 | +0.20(+0.67%) |
Sep 18, 2015 | 29.80 | 30.00 | 29.55 | 29.61 | 6,782,011 | -0.19(-0.64%) |
Sep 17, 2015 | 29.45 | 30.22 | 29.22 | 29.80 | 3,905,767 | +0.33(+1.12%) |
Sep 16, 2015 | 29.05 | 29.58 | 28.96 | 29.47 | 3,012,909 | +0.41(+1.41%) |
Sep 15, 2015 | 28.89 | 29.09 | 28.67 | 29.06 | 3,321,782 | +0.21(+0.74%) |
Sep 14, 2015 | 28.86 | 29.15 | 28.75 | 28.85 | 2,549,330 | -0.01(-0.05%) |
Sep 11, 2015 | 28.41 | 28.87 | 28.31 | 28.86 | 4,107,049 | +0.32(+1.13%) |
Sep 10, 2015 | 28.37 | 28.84 | 28.32 | 28.54 | 3,969,631 | +0.18(+0.62%) |
Sep 09, 2015 | 28.94 | 28.94 | 28.30 | 28.37 | 3,879,389 | -0.34(-1.18%) |
Sep 08, 2015 | 28.53 | 28.77 | 28.35 | 28.70 | 3,813,659 | +0.54(+1.93%) |
Sep 04, 2015 | 28.37 | 28.16 | 28.16 | 28.16 | 3,466,810 | -0.45(-1.57%) |
Sep 03, 2015 | 28.46 | 28.77 | 28.35 | 28.61 | 3,775,536 | +0.30(+1.05%) |
Sep 02, 2015 | 28.58 | 28.65 | 28.05 | 28.31 | 5,583,481 | -0.02(-0.08%) |