Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.64 | 34.83 | 34.49 | 34.59 | 2,055,621 | +0.12(+0.34%) |
Sep 29, 2016 | 34.14 | 34.53 | 34.13 | 34.47 | 1,838,447 | +0.24(+0.69%) |
Sep 28, 2016 | 34.38 | 34.38 | 34.10 | 34.23 | 1,421,912 | -0.05(-0.16%) |
Sep 27, 2016 | 34.04 | 34.36 | 34.00 | 34.29 | 955,046 | +0.15(+0.45%) |
Sep 26, 2016 | 34.09 | 34.26 | 33.88 | 34.13 | 1,120,548 | -0.13(-0.37%) |
Sep 23, 2016 | 34.22 | 34.56 | 34.19 | 34.26 | 1,131,466 | -0.10(-0.29%) |
Sep 22, 2016 | 34.58 | 34.63 | 34.26 | 34.36 | 1,452,916 | +0.02(+0.05%) |
Sep 21, 2016 | 34.24 | 34.46 | 33.97 | 34.34 | 1,282,762 | +0.24(+0.69%) |
Sep 20, 2016 | 34.27 | 34.31 | 33.99 | 34.11 | 1,207,408 | +0.00(+0.00%) |
Sep 19, 2016 | 34.03 | 34.22 | 33.87 | 34.11 | 1,301,312 | +0.08(+0.24%) |
Sep 16, 2016 | 33.88 | 34.15 | 33.83 | 34.02 | 2,289,902 | +0.03(+0.08%) |
Sep 15, 2016 | 33.60 | 34.12 | 33.46 | 34.00 | 1,363,275 | +0.41(+1.22%) |
Sep 14, 2016 | 33.44 | 33.79 | 33.44 | 33.59 | 2,005,923 | +0.08(+0.24%) |
Sep 13, 2016 | 33.73 | 33.76 | 33.40 | 33.51 | 2,012,419 | -0.48(-1.42%) |
Sep 12, 2016 | 33.74 | 34.06 | 33.64 | 33.99 | 3,320,786 | +0.07(+0.21%) |
Sep 09, 2016 | 34.38 | 34.40 | 33.84 | 33.92 | 1,459,921 | -0.76(-2.20%) |
Sep 08, 2016 | 34.51 | 34.75 | 34.37 | 34.68 | 1,909,364 | -0.07(-0.21%) |
Sep 07, 2016 | 34.74 | 34.77 | 34.53 | 34.75 | 1,445,441 | +0.15(+0.45%) |
Sep 06, 2016 | 34.77 | 34.83 | 34.52 | 34.60 | 1,726,857 | -0.05(-0.13%) |
Sep 02, 2016 | 34.53 | 34.64 | 34.64 | 34.64 | 880,251 | +0.21(+0.61%) |
Sep 01, 2016 | 34.53 | 34.77 | 34.23 | 34.43 | 1,136,737 | -0.06(-0.18%) |
Aug 31, 2016 | 34.55 | 34.56 | 34.33 | 34.50 | 1,613,157 | +0.02(+0.05%) |
Aug 30, 2016 | 34.19 | 34.50 | 34.12 | 34.48 | 2,616,773 | +0.35(+1.01%) |
Aug 29, 2016 | 34.29 | 34.40 | 34.09 | 34.13 | 892,891 | -0.08(-0.24%) |
Aug 26, 2016 | 34.20 | 34.54 | 34.01 | 34.22 | 3,009,701 | +0.15(+0.45%) |
Aug 25, 2016 | 33.89 | 34.20 | 33.88 | 34.06 | 1,490,394 | +0.17(+0.51%) |
Aug 24, 2016 | 33.88 | 34.03 | 33.82 | 33.89 | 1,218,798 | -0.03(-0.08%) |
Aug 23, 2016 | 33.70 | 33.94 | 33.59 | 33.92 | 1,499,428 | +0.40(+1.19%) |
Aug 22, 2016 | 33.68 | 33.68 | 33.39 | 33.52 | 1,705,154 | -0.24(-0.70%) |
Aug 19, 2016 | 33.77 | 33.85 | 33.65 | 33.75 | 1,190,291 | -0.09(-0.27%) |
Aug 18, 2016 | 33.90 | 34.05 | 33.44 | 33.84 | 2,957,180 | -0.05(-0.16%) |
Aug 17, 2016 | 33.92 | 34.07 | 33.47 | 33.90 | 1,363,820 | -0.01(-0.03%) |
Aug 16, 2016 | 34.09 | 34.18 | 33.87 | 33.91 | 1,262,311 | -0.25(-0.72%) |
Aug 15, 2016 | 34.34 | 34.50 | 34.14 | 34.15 | 1,520,385 | -0.07(-0.21%) |
Aug 12, 2016 | 34.09 | 34.36 | 33.92 | 34.23 | 1,713,596 | -0.01(-0.04%) |
Aug 11, 2016 | 33.79 | 34.32 | 33.76 | 34.24 | 3,598,448 | +0.58(+1.72%) |
Aug 10, 2016 | 33.11 | 33.81 | 33.06 | 33.66 | 7,458,731 | +1.22(+3.78%) |
Aug 09, 2016 | 32.18 | 32.56 | 32.18 | 32.43 | 1,686,060 | -0.01(-0.03%) |
Aug 08, 2016 | 32.41 | 32.56 | 32.32 | 32.44 | 1,692,121 | +0.03(+0.08%) |
Aug 05, 2016 | 32.35 | 32.57 | 32.30 | 32.42 | 1,850,826 | +0.21(+0.65%) |
Aug 04, 2016 | 32.22 | 32.34 | 32.01 | 32.21 | 1,307,420 | -0.02(-0.06%) |
Aug 03, 2016 | 32.20 | 32.35 | 32.12 | 32.22 | 1,450,131 | -0.08(-0.25%) |
Aug 02, 2016 | 32.56 | 32.59 | 32.13 | 32.31 | 898,239 | -0.34(-1.03%) |
Aug 01, 2016 | 32.61 | 32.74 | 32.46 | 32.64 | 544,122 | +0.12(+0.36%) |
Jul 29, 2016 | 32.81 | 33.01 | 32.46 | 32.52 | 1,144,389 | -0.35(-1.08%) |
Jul 28, 2016 | 32.67 | 32.92 | 32.56 | 32.88 | 4,874,053 | +0.21(+0.64%) |
Jul 27, 2016 | 32.82 | 32.99 | 32.55 | 32.67 | 1,362,588 | -0.21(-0.63%) |
Jul 26, 2016 | 32.66 | 32.95 | 32.51 | 32.88 | 1,349,402 | +0.11(+0.33%) |
Jul 25, 2016 | 32.70 | 32.81 | 32.56 | 32.77 | 645,704 | -0.04(-0.11%) |
Jul 22, 2016 | 32.56 | 32.81 | 32.46 | 32.81 | 1,086,941 | +0.24(+0.72%) |
Jul 21, 2016 | 32.63 | 32.71 | 32.42 | 32.57 | 1,214,091 | -0.03(-0.08%) |
Jul 20, 2016 | 32.10 | 32.61 | 31.94 | 32.60 | 2,555,643 | +0.67(+2.10%) |
Jul 19, 2016 | 31.88 | 31.97 | 31.76 | 31.93 | 961,250 | +0.04(+0.11%) |
Jul 18, 2016 | 32.14 | 32.17 | 31.87 | 31.89 | 1,031,061 | -0.31(-0.96%) |
Jul 15, 2016 | 32.17 | 32.35 | 32.02 | 32.20 | 1,779,683 | +0.05(+0.17%) |
Jul 14, 2016 | 32.36 | 32.50 | 32.02 | 32.14 | 1,903,740 | +0.07(+0.23%) |
Jul 13, 2016 | 31.63 | 32.18 | 31.56 | 32.07 | 1,940,106 | +0.41(+1.29%) |
Jul 12, 2016 | 31.49 | 31.69 | 31.37 | 31.66 | 1,630,259 | +0.30(+0.95%) |
Jul 11, 2016 | 31.34 | 31.41 | 31.14 | 31.36 | 1,285,146 | +0.04(+0.12%) |
Jul 08, 2016 | 30.85 | 31.49 | 30.75 | 31.33 | 2,216,267 | +0.58(+1.89%) |
Jul 07, 2016 | 30.24 | 30.76 | 30.19 | 30.75 | 2,026,745 | +0.53(+1.74%) |
Jul 06, 2016 | 30.08 | 30.23 | 29.85 | 30.22 | 1,284,871 | +0.10(+0.33%) |
Jul 05, 2016 | 30.17 | 30.21 | 29.83 | 30.12 | 1,031,800 | -0.09(-0.30%) |
Jul 01, 2016 | 30.28 | 30.21 | 30.21 | 30.21 | 1,750,065 | -0.11(-0.36%) |
Jun 30, 2016 | 29.96 | 30.35 | 29.67 | 30.32 | 1,861,420 | +0.48(+1.61%) |
Jun 29, 2016 | 29.40 | 29.88 | 29.27 | 29.84 | 1,407,385 | +0.73(+2.53%) |
Jun 28, 2016 | 28.91 | 29.21 | 28.87 | 29.10 | 1,771,916 | +0.40(+1.39%) |
Jun 27, 2016 | 29.05 | 29.23 | 28.47 | 28.70 | 1,546,498 | -0.69(-2.35%) |
Jun 24, 2016 | 29.88 | 30.13 | 29.39 | 29.39 | 6,332,990 | -1.37(-4.45%) |
Jun 23, 2016 | 30.97 | 30.97 | 30.58 | 30.76 | 1,339,112 | +0.24(+0.80%) |
Jun 22, 2016 | 30.34 | 30.52 | 30.07 | 30.52 | 1,492,548 | +0.17(+0.57%) |
Jun 21, 2016 | 30.45 | 30.49 | 30.19 | 30.35 | 1,210,505 | +0.05(+0.18%) |
Jun 20, 2016 | 30.40 | 30.71 | 30.26 | 30.29 | 1,293,573 | +0.21(+0.69%) |
Jun 17, 2016 | 30.19 | 30.36 | 30.03 | 30.08 | 2,698,708 | -0.19(-0.63%) |
Jun 16, 2016 | 30.23 | 30.36 | 29.88 | 30.27 | 1,975,217 | -0.11(-0.36%) |
Jun 15, 2016 | 30.49 | 30.74 | 30.36 | 30.38 | 1,049,442 | -0.08(-0.27%) |
Jun 14, 2016 | 30.48 | 30.65 | 30.36 | 30.46 | 1,969,255 | -0.05(-0.15%) |
Jun 13, 2016 | 30.38 | 30.62 | 30.36 | 30.51 | 1,911,269 | -0.04(-0.12%) |
Jun 10, 2016 | 30.48 | 30.66 | 30.35 | 30.55 | 3,014,764 | -0.18(-0.59%) |
Jun 09, 2016 | 30.60 | 30.83 | 30.58 | 30.73 | 1,257,742 | +0.12(+0.39%) |
Jun 08, 2016 | 30.26 | 30.63 | 30.21 | 30.61 | 1,090,512 | +0.32(+1.05%) |
Jun 07, 2016 | 30.27 | 30.39 | 30.19 | 30.29 | 1,328,572 | -0.03(-0.09%) |
Jun 06, 2016 | 30.20 | 30.40 | 30.13 | 30.32 | 962,395 | +0.15(+0.51%) |
Jun 03, 2016 | 30.24 | 30.32 | 30.09 | 30.17 | 1,223,727 | -0.21(-0.69%) |
Jun 02, 2016 | 30.08 | 30.44 | 29.97 | 30.37 | 1,083,002 | +0.18(+0.60%) |
Jun 01, 2016 | 30.14 | 30.31 | 29.96 | 30.19 | 1,385,222 | -0.01(-0.03%) |
May 31, 2016 | 30.18 | 30.21 | 29.79 | 30.20 | 2,182,786 | +0.00(+0.00%) |
May 27, 2016 | 29.77 | 30.20 | 30.20 | 30.20 | 1,258,896 | +0.58(+1.96%) |
May 26, 2016 | 29.83 | 29.96 | 29.41 | 29.62 | 1,776,936 | -0.25(-0.82%) |
May 25, 2016 | 29.92 | 30.07 | 29.71 | 29.87 | 1,532,908 | +0.07(+0.24%) |
May 24, 2016 | 29.47 | 29.87 | 29.33 | 29.79 | 2,565,752 | +0.48(+1.64%) |
May 23, 2016 | 29.24 | 29.49 | 29.24 | 29.31 | 1,409,114 | +0.00(+0.00%) |
May 20, 2016 | 29.35 | 29.57 | 29.28 | 29.31 | 1,509,915 | +0.10(+0.34%) |
May 19, 2016 | 29.30 | 29.63 | 29.06 | 29.21 | 1,642,590 | -0.25(-0.86%) |
May 18, 2016 | 29.69 | 29.71 | 29.27 | 29.47 | 2,479,215 | -0.24(-0.79%) |
May 17, 2016 | 30.04 | 30.14 | 29.50 | 29.70 | 1,250,146 | -0.30(-1.00%) |
May 16, 2016 | 29.98 | 30.13 | 29.74 | 30.00 | 1,507,751 | +0.04(+0.14%) |
May 13, 2016 | 30.02 | 30.35 | 29.77 | 29.96 | 3,449,965 | -0.11(-0.36%) |
May 12, 2016 | 30.08 | 30.99 | 29.77 | 30.07 | 6,521,387 | +0.27(+0.91%) |
May 11, 2016 | 30.59 | 31.21 | 29.80 | 29.80 | 4,452,749 | -1.27(-4.08%) |
May 10, 2016 | 30.78 | 31.07 | 30.55 | 31.06 | 2,091,779 | +0.28(+0.91%) |
May 09, 2016 | 30.59 | 30.97 | 30.39 | 30.78 | 1,235,733 | +0.26(+0.86%) |
May 06, 2016 | 30.20 | 30.58 | 30.03 | 30.52 | 1,325,533 | +0.10(+0.33%) |
May 05, 2016 | 30.26 | 30.80 | 30.20 | 30.42 | 1,664,988 | +0.06(+0.21%) |
May 04, 2016 | 30.43 | 30.68 | 30.27 | 30.36 | 1,559,704 | -0.24(-0.77%) |
May 03, 2016 | 30.48 | 30.70 | 30.36 | 30.59 | 845,781 | -0.07(-0.24%) |
May 02, 2016 | 30.49 | 30.71 | 30.33 | 30.67 | 1,165,154 | +0.35(+1.16%) |
Apr 29, 2016 | 30.27 | 30.36 | 29.91 | 30.31 | 910,045 | +0.05(+0.15%) |
Apr 28, 2016 | 30.31 | 30.55 | 30.14 | 30.27 | 786,554 | -0.27(-0.89%) |
Apr 27, 2016 | 30.59 | 30.75 | 30.34 | 30.54 | 992,340 | -0.15(-0.50%) |
Apr 26, 2016 | 30.34 | 30.79 | 30.32 | 30.69 | 1,060,237 | +0.12(+0.38%) |
Apr 25, 2016 | 30.66 | 30.76 | 30.42 | 30.58 | 1,067,082 | -0.15(-0.50%) |
Apr 22, 2016 | 30.74 | 30.87 | 30.52 | 30.73 | 1,320,615 | -0.10(-0.32%) |
Apr 21, 2016 | 30.88 | 31.11 | 30.62 | 30.83 | 1,864,937 | -0.19(-0.61%) |
Apr 20, 2016 | 30.97 | 31.18 | 30.68 | 31.02 | 1,449,242 | +0.21(+0.68%) |
Apr 19, 2016 | 30.76 | 30.85 | 30.62 | 30.81 | 2,054,664 | +0.12(+0.38%) |
Apr 18, 2016 | 30.41 | 30.76 | 30.33 | 30.69 | 1,256,048 | +0.15(+0.50%) |
Apr 15, 2016 | 30.48 | 30.59 | 30.38 | 30.54 | 535,712 | +0.14(+0.48%) |
Apr 14, 2016 | 30.14 | 30.42 | 30.02 | 30.40 | 1,474,931 | +0.36(+1.20%) |
Apr 13, 2016 | 30.00 | 30.22 | 29.94 | 30.03 | 1,290,990 | +0.10(+0.33%) |
Apr 12, 2016 | 29.84 | 30.11 | 29.77 | 29.93 | 855,837 | +0.10(+0.33%) |
Apr 11, 2016 | 30.20 | 30.24 | 29.83 | 29.83 | 849,908 | -0.24(-0.81%) |
Apr 08, 2016 | 30.23 | 30.23 | 29.82 | 30.08 | 826,598 | +0.03(+0.09%) |
Apr 07, 2016 | 29.77 | 30.16 | 29.75 | 30.05 | 1,762,944 | -0.11(-0.36%) |
Apr 06, 2016 | 30.06 | 30.22 | 29.97 | 30.16 | 1,534,390 | +0.20(+0.66%) |
Apr 05, 2016 | 30.18 | 30.24 | 29.91 | 29.96 | 863,510 | -0.32(-1.05%) |
Apr 04, 2016 | 30.30 | 30.36 | 29.98 | 30.28 | 1,195,099 | +0.01(+0.03%) |
Apr 01, 2016 | 29.71 | 30.39 | 29.61 | 30.27 | 1,387,896 | +0.31(+1.03%) |
Mar 31, 2016 | 29.73 | 30.05 | 29.62 | 29.96 | 1,594,617 | +0.13(+0.42%) |
Mar 30, 2016 | 29.94 | 30.06 | 29.75 | 29.83 | 1,335,880 | +0.08(+0.27%) |
Mar 29, 2016 | 29.47 | 29.83 | 29.39 | 29.75 | 989,688 | +0.26(+0.89%) |
Mar 28, 2016 | 29.47 | 29.74 | 29.42 | 29.49 | 607,769 | +0.08(+0.28%) |
Mar 24, 2016 | 29.36 | 29.41 | 29.41 | 29.41 | 822,996 | -0.02(-0.06%) |
Mar 23, 2016 | 29.57 | 29.65 | 29.43 | 29.43 | 689,874 | -0.11(-0.37%) |
Mar 22, 2016 | 29.26 | 29.78 | 29.18 | 29.54 | 1,740,732 | +0.25(+0.87%) |
Mar 21, 2016 | 29.08 | 29.46 | 28.85 | 29.28 | 1,007,050 | +0.21(+0.72%) |
Mar 18, 2016 | 29.29 | 29.63 | 29.02 | 29.07 | 2,769,313 | -0.15(-0.53%) |
Mar 17, 2016 | 29.18 | 29.54 | 28.98 | 29.23 | 954,580 | +0.03(+0.09%) |
Mar 16, 2016 | 29.08 | 29.28 | 28.98 | 29.20 | 853,473 | +0.07(+0.25%) |
Mar 15, 2016 | 29.05 | 29.28 | 28.94 | 29.13 | 721,211 | -0.13(-0.43%) |
Mar 14, 2016 | 29.07 | 29.38 | 28.88 | 29.26 | 838,493 | +0.19(+0.65%) |
Mar 11, 2016 | 28.84 | 29.22 | 28.63 | 29.07 | 1,155,148 | +0.42(+1.45%) |
Mar 10, 2016 | 28.89 | 29.07 | 28.41 | 28.65 | 867,103 | -0.07(-0.25%) |
Mar 09, 2016 | 28.98 | 29.10 | 28.64 | 28.72 | 1,030,302 | -0.11(-0.38%) |
Mar 08, 2016 | 29.04 | 29.08 | 28.73 | 28.83 | 1,033,859 | -0.28(-0.96%) |
Mar 07, 2016 | 28.89 | 29.33 | 28.89 | 29.11 | 1,526,678 | -0.05(-0.19%) |
Mar 04, 2016 | 28.99 | 29.26 | 28.83 | 29.16 | 1,286,968 | +0.08(+0.28%) |
Mar 03, 2016 | 29.15 | 29.17 | 28.73 | 29.08 | 1,114,709 | -0.08(-0.28%) |
Mar 02, 2016 | 28.87 | 29.22 | 28.68 | 29.16 | 1,195,737 | +0.12(+0.40%) |
Mar 01, 2016 | 28.70 | 29.09 | 28.43 | 29.05 | 1,282,132 | +0.62(+2.20%) |
Feb 29, 2016 | 28.56 | 28.64 | 28.22 | 28.42 | 1,896,688 | -0.14(-0.48%) |
Feb 26, 2016 | 28.71 | 28.86 | 28.40 | 28.56 | 1,244,450 | +0.04(+0.13%) |
Feb 25, 2016 | 27.93 | 28.54 | 27.83 | 28.52 | 1,684,047 | +0.68(+2.44%) |
Feb 24, 2016 | 27.83 | 27.85 | 27.51 | 27.84 | 869,920 | -0.20(-0.71%) |
Feb 23, 2016 | 27.99 | 28.20 | 27.72 | 28.04 | 1,549,334 | +0.05(+0.19%) |
Feb 22, 2016 | 27.53 | 27.99 | 27.27 | 27.99 | 1,027,128 | +0.71(+2.62%) |
Feb 19, 2016 | 27.46 | 27.71 | 27.08 | 27.27 | 2,622,839 | -0.23(-0.82%) |
Feb 18, 2016 | 27.74 | 27.98 | 27.41 | 27.50 | 2,140,003 | -0.44(-1.59%) |
Feb 17, 2016 | 27.38 | 28.08 | 27.29 | 27.94 | 3,879,892 | +0.64(+2.35%) |
Feb 16, 2016 | 27.52 | 27.72 | 26.98 | 27.30 | 2,770,796 | -0.11(-0.40%) |
Feb 12, 2016 | 27.59 | 27.41 | 27.41 | 27.41 | 2,910,279 | +0.24(+0.90%) |
Feb 11, 2016 | 28.12 | 28.13 | 26.40 | 27.17 | 4,320,574 | -1.03(-3.64%) |
Feb 10, 2016 | 29.34 | 29.85 | 27.64 | 28.19 | 6,766,951 | +0.95(+3.48%) |
Feb 09, 2016 | 26.64 | 27.53 | 26.63 | 27.25 | 4,734,823 | +0.35(+1.31%) |
Feb 08, 2016 | 28.13 | 28.39 | 26.60 | 26.89 | 3,683,832 | -1.39(-4.91%) |
Feb 05, 2016 | 29.97 | 30.18 | 28.26 | 28.28 | 2,783,086 | -1.76(-5.85%) |
Feb 04, 2016 | 29.18 | 30.11 | 28.94 | 30.04 | 3,263,661 | +0.78(+2.68%) |
Feb 03, 2016 | 29.40 | 29.49 | 28.85 | 29.26 | 1,805,328 | -0.04(-0.12%) |
Feb 02, 2016 | 29.36 | 29.58 | 29.11 | 29.29 | 2,128,308 | -0.28(-0.95%) |
Feb 01, 2016 | 28.72 | 29.65 | 28.72 | 29.57 | 2,160,395 | +0.76(+2.63%) |
Jan 29, 2016 | 28.74 | 28.91 | 28.33 | 28.81 | 3,168,391 | +0.14(+0.47%) |
Jan 28, 2016 | 28.63 | 28.73 | 28.34 | 28.68 | 1,389,349 | +0.15(+0.54%) |
Jan 27, 2016 | 28.81 | 28.91 | 28.26 | 28.53 | 1,732,041 | -0.33(-1.16%) |
Jan 26, 2016 | 28.17 | 28.95 | 27.62 | 28.86 | 2,061,036 | +0.74(+2.63%) |
Jan 25, 2016 | 28.63 | 28.63 | 28.07 | 28.12 | 1,727,808 | -0.49(-1.70%) |
Jan 22, 2016 | 28.32 | 28.62 | 28.16 | 28.61 | 1,448,004 | +0.57(+2.03%) |
Jan 21, 2016 | 27.99 | 28.40 | 27.76 | 28.04 | 2,549,395 | +0.21(+0.75%) |
Jan 20, 2016 | 27.64 | 28.09 | 26.89 | 27.83 | 2,462,801 | -0.05(-0.16%) |
Jan 19, 2016 | 28.25 | 28.27 | 27.82 | 27.88 | 1,740,864 | -0.18(-0.64%) |
Jan 15, 2016 | 27.84 | 28.06 | 28.06 | 28.06 | 2,260,853 | -0.42(-1.49%) |
Jan 14, 2016 | 28.57 | 28.63 | 27.46 | 28.48 | 3,934,817 | -0.11(-0.38%) |
Jan 13, 2016 | 29.14 | 29.26 | 28.20 | 28.59 | 3,480,007 | -0.51(-1.77%) |
Jan 12, 2016 | 28.94 | 29.16 | 28.72 | 29.10 | 2,312,426 | +0.36(+1.25%) |
Jan 11, 2016 | 28.82 | 28.82 | 28.38 | 28.74 | 2,157,058 | +0.05(+0.16%) |
Jan 08, 2016 | 28.91 | 28.94 | 28.63 | 28.70 | 2,250,232 | -0.07(-0.25%) |
Jan 07, 2016 | 28.76 | 29.04 | 28.59 | 28.77 | 2,085,584 | -0.35(-1.21%) |
Jan 06, 2016 | 28.95 | 29.25 | 28.91 | 29.12 | 2,388,609 | -0.14(-0.46%) |
Jan 05, 2016 | 29.29 | 29.40 | 29.15 | 29.26 | 2,966,236 | +0.07(+0.25%) |
Jan 04, 2016 | 28.55 | 29.21 | 28.21 | 29.18 | 2,573,576 | +0.10(+0.34%) |
Dec 31, 2015 | 29.13 | 29.09 | 29.09 | 29.09 | 989,275 | -0.13(-0.43%) |
Dec 30, 2015 | 29.34 | 29.66 | 29.20 | 29.21 | 1,007,917 | -0.15(-0.52%) |
Dec 29, 2015 | 29.18 | 29.40 | 29.12 | 29.36 | 817,144 | +0.25(+0.87%) |
Dec 28, 2015 | 29.05 | 29.18 | 28.77 | 29.11 | 801,521 | -0.01(-0.03%) |
Dec 24, 2015 | 29.17 | 29.12 | 29.12 | 29.12 | 394,290 | -0.10(-0.34%) |
Dec 23, 2015 | 29.01 | 29.27 | 28.83 | 29.22 | 1,849,870 | +0.28(+0.97%) |
Dec 22, 2015 | 29.04 | 29.15 | 28.63 | 28.94 | 1,493,165 | -0.07(-0.25%) |
Dec 21, 2015 | 29.08 | 29.49 | 28.81 | 29.01 | 1,573,247 | +0.00(+0.00%) |
Dec 18, 2015 | 29.39 | 29.39 | 28.86 | 29.01 | 2,948,582 | -0.28(-0.95%) |
Dec 17, 2015 | 29.55 | 31.62 | 29.03 | 29.29 | 1,566,315 | -0.17(-0.58%) |
Dec 16, 2015 | 29.72 | 29.76 | 29.03 | 29.46 | 2,011,183 | -0.10(-0.34%) |
Dec 15, 2015 | 29.55 | 29.87 | 29.44 | 29.56 | 1,494,281 | +0.18(+0.61%) |
Dec 14, 2015 | 29.42 | 29.82 | 29.01 | 29.38 | 2,543,601 | +0.04(+0.12%) |
Dec 11, 2015 | 29.93 | 29.95 | 29.25 | 29.35 | 1,406,669 | -0.90(-2.98%) |
Dec 10, 2015 | 30.31 | 30.37 | 30.12 | 30.25 | 1,539,069 | +0.02(+0.06%) |
Dec 09, 2015 | 30.25 | 30.50 | 30.02 | 30.23 | 2,210,035 | -0.15(-0.50%) |
Dec 08, 2015 | 30.21 | 30.61 | 29.99 | 30.38 | 1,417,275 | -0.20(-0.65%) |
Dec 07, 2015 | 30.73 | 30.81 | 30.40 | 30.58 | 2,602,266 | -0.11(-0.35%) |
Dec 04, 2015 | 30.29 | 30.85 | 30.15 | 30.69 | 2,721,520 | +0.50(+1.67%) |
Dec 03, 2015 | 30.65 | 30.85 | 30.08 | 30.19 | 3,630,429 | -0.24(-0.80%) |
Dec 02, 2015 | 29.97 | 30.56 | 29.68 | 30.43 | 6,500,739 | +0.78(+2.62%) |
Dec 01, 2015 | 29.84 | 30.22 | 29.47 | 29.65 | 4,019,860 | +0.23(+0.80%) |
Nov 30, 2015 | 29.94 | 30.08 | 29.39 | 29.42 | 3,389,549 | -0.53(-1.78%) |
Nov 27, 2015 | 29.74 | 30.19 | 29.62 | 29.95 | 1,863,936 | +0.24(+0.82%) |
Nov 25, 2015 | 29.73 | 29.71 | 29.71 | 29.71 | 1,797,705 | +0.03(+0.11%) |
Nov 24, 2015 | 29.55 | 29.95 | 29.27 | 29.68 | 2,598,611 | -0.06(-0.21%) |
Nov 23, 2015 | 29.62 | 30.01 | 29.62 | 29.74 | 3,543,885 | +0.38(+1.29%) |
Nov 20, 2015 | 29.18 | 29.95 | 29.10 | 29.36 | 5,844,417 | +0.28(+0.96%) |
Nov 19, 2015 | 29.42 | 29.45 | 28.87 | 29.08 | 6,185,943 | -0.27(-0.92%) |
Nov 18, 2015 | 27.65 | 29.36 | 27.38 | 29.35 | 7,793,254 | +2.72(+10.20%) |
Nov 17, 2015 | 26.74 | 27.19 | 26.36 | 26.64 | 4,487,225 | +0.04(+0.17%) |
Nov 16, 2015 | 26.55 | 26.74 | 26.40 | 26.59 | 2,294,256 | +0.00(+0.00%) |
Nov 13, 2015 | 27.13 | 27.18 | 26.51 | 26.59 | 2,667,027 | -0.66(-2.41%) |
Nov 12, 2015 | 27.52 | 27.71 | 27.02 | 27.25 | 2,035,354 | -0.43(-1.56%) |
Nov 11, 2015 | 27.40 | 27.73 | 27.16 | 27.68 | 1,616,129 | +0.38(+1.38%) |
Nov 10, 2015 | 27.16 | 27.32 | 26.98 | 27.30 | 984,999 | +0.04(+0.17%) |
Nov 09, 2015 | 27.35 | 27.35 | 26.98 | 27.26 | 2,437,621 | -0.17(-0.62%) |
Nov 06, 2015 | 27.91 | 27.91 | 27.15 | 27.43 | 811,359 | +0.00(+0.00%) |
Nov 05, 2015 | 27.45 | 27.83 | 27.10 | 27.43 | 1,447,135 | +0.00(+0.00%) |
Nov 04, 2015 | 27.85 | 27.88 | 27.41 | 27.43 | 2,027,765 | -0.43(-1.55%) |
Nov 03, 2015 | 27.25 | 27.87 | 27.25 | 27.86 | 1,632,536 | +0.56(+2.04%) |
Nov 02, 2015 | 27.39 | 27.40 | 27.14 | 27.30 | 1,675,903 | +0.01(+0.03%) |
Oct 30, 2015 | 27.69 | 27.71 | 27.30 | 27.29 | 2,600,718 | -0.45(-1.62%) |
Oct 29, 2015 | 28.00 | 28.05 | 27.63 | 27.74 | 1,106,651 | -0.23(-0.84%) |
Oct 28, 2015 | 28.08 | 28.20 | 27.58 | 27.98 | 1,630,718 | +0.06(+0.23%) |
Oct 27, 2015 | 27.94 | 28.16 | 27.64 | 27.91 | 880,097 | -0.03(-0.10%) |
Oct 26, 2015 | 27.71 | 28.03 | 27.58 | 27.94 | 1,782,875 | +0.22(+0.78%) |
Oct 23, 2015 | 27.82 | 27.96 | 27.58 | 27.72 | 1,239,021 | +0.10(+0.36%) |
Oct 22, 2015 | 27.80 | 28.08 | 27.58 | 27.63 | 1,640,645 | +0.11(+0.39%) |
Oct 21, 2015 | 28.02 | 28.02 | 27.43 | 27.52 | 901,025 | -0.44(-1.58%) |
Oct 20, 2015 | 28.06 | 28.24 | 27.92 | 27.96 | 1,832,173 | -0.11(-0.38%) |
Oct 19, 2015 | 27.98 | 28.21 | 27.58 | 28.07 | 2,064,844 | +0.05(+0.19%) |
Oct 16, 2015 | 27.62 | 28.07 | 27.48 | 28.01 | 1,420,651 | +0.48(+1.73%) |
Oct 15, 2015 | 27.27 | 27.63 | 27.01 | 27.54 | 1,495,410 | +0.41(+1.52%) |
Oct 14, 2015 | 27.47 | 27.87 | 27.00 | 27.12 | 1,707,677 | -0.32(-1.18%) |
Oct 13, 2015 | 27.72 | 27.85 | 27.42 | 27.45 | 1,368,021 | -0.39(-1.39%) |
Oct 12, 2015 | 27.81 | 27.99 | 27.74 | 27.83 | 1,372,192 | +0.05(+0.19%) |
Oct 09, 2015 | 27.82 | 28.08 | 27.74 | 27.78 | 1,348,655 | -0.03(-0.10%) |
Oct 08, 2015 | 27.65 | 27.89 | 27.52 | 27.81 | 2,468,404 | -0.02(-0.06%) |
Oct 07, 2015 | 27.34 | 27.90 | 27.08 | 27.82 | 2,710,879 | +0.48(+1.74%) |
Oct 06, 2015 | 27.81 | 27.81 | 27.19 | 27.35 | 1,138,173 | -0.54(-1.93%) |
Oct 05, 2015 | 27.92 | 28.02 | 27.49 | 27.89 | 1,856,221 | +0.16(+0.58%) |
Oct 02, 2015 | 26.80 | 27.81 | 26.54 | 27.72 | 2,211,525 | +0.71(+2.63%) |