Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.83 | 27.97 | 27.75 | 27.89 | 1,800,861 | +0.18(+0.66%) |
Sep 29, 2016 | 27.95 | 27.99 | 27.64 | 27.71 | 2,378,895 | -0.25(-0.91%) |
Sep 28, 2016 | 27.93 | 27.98 | 27.80 | 27.96 | 2,066,960 | +0.07(+0.24%) |
Sep 27, 2016 | 27.69 | 27.90 | 27.65 | 27.89 | 1,677,388 | +0.21(+0.75%) |
Sep 26, 2016 | 27.79 | 27.80 | 27.66 | 27.69 | 1,967,359 | -0.22(-0.78%) |
Sep 23, 2016 | 28.00 | 28.01 | 27.90 | 27.90 | 1,449,660 | -0.16(-0.55%) |
Sep 22, 2016 | 28.00 | 28.10 | 27.99 | 28.06 | 1,830,468 | +0.20(+0.71%) |
Sep 21, 2016 | 27.69 | 27.89 | 27.53 | 27.86 | 2,355,109 | +0.29(+1.04%) |
Sep 20, 2016 | 27.66 | 27.70 | 27.55 | 27.58 | 1,705,334 | +0.04(+0.13%) |
Sep 19, 2016 | 27.67 | 27.75 | 27.49 | 27.54 | 1,659,174 | -0.03(-0.09%) |
Sep 16, 2016 | 27.58 | 27.60 | 27.47 | 27.56 | 1,878,650 | -0.08(-0.28%) |
Sep 15, 2016 | 27.34 | 27.69 | 27.30 | 27.64 | 2,633,719 | +0.31(+1.13%) |
Sep 14, 2016 | 27.29 | 27.48 | 27.25 | 27.33 | 2,671,545 | +0.07(+0.27%) |
Sep 13, 2016 | 27.44 | 27.47 | 27.17 | 27.26 | 3,787,489 | -0.33(-1.19%) |
Sep 12, 2016 | 27.06 | 27.64 | 27.04 | 27.59 | 5,351,827 | +0.42(+1.53%) |
Sep 09, 2016 | 27.67 | 27.67 | 27.17 | 27.17 | 4,092,947 | -0.69(-2.48%) |
Sep 08, 2016 | 27.94 | 27.96 | 27.82 | 27.86 | 1,869,599 | -0.15(-0.55%) |
Sep 07, 2016 | 28.01 | 28.04 | 27.92 | 28.02 | 1,465,807 | -0.02(-0.06%) |
Sep 06, 2016 | 27.96 | 28.03 | 27.88 | 28.03 | 2,255,397 | +0.11(+0.38%) |
Sep 02, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 1,428,217 | +0.12(+0.42%) |
Sep 01, 2016 | 27.79 | 27.82 | 27.64 | 27.81 | 2,915,922 | +0.04(+0.15%) |
Aug 31, 2016 | 27.82 | 27.82 | 27.68 | 27.77 | 1,937,560 | -0.07(-0.26%) |
Aug 30, 2016 | 27.92 | 27.94 | 27.77 | 27.84 | 1,516,116 | -0.08(-0.30%) |
Aug 29, 2016 | 27.87 | 27.97 | 27.86 | 27.93 | 1,885,588 | +0.09(+0.32%) |
Aug 26, 2016 | 27.89 | 28.06 | 27.70 | 27.84 | 2,610,324 | -0.02(-0.07%) |
Aug 25, 2016 | 27.85 | 27.95 | 27.81 | 27.85 | 2,326,948 | -0.04(-0.16%) |
Aug 24, 2016 | 28.07 | 28.07 | 27.83 | 27.90 | 1,854,559 | -0.17(-0.60%) |
Aug 23, 2016 | 28.10 | 28.15 | 28.07 | 28.07 | 2,638,665 | +0.06(+0.22%) |
Aug 22, 2016 | 27.98 | 28.05 | 27.93 | 28.01 | 1,459,885 | +0.01(+0.02%) |
Aug 19, 2016 | 27.96 | 28.01 | 27.89 | 28.00 | 1,321,558 | -0.00(-0.01%) |
Aug 18, 2016 | 27.98 | 28.03 | 27.94 | 28.00 | 1,183,800 | +0.02(+0.07%) |
Aug 17, 2016 | 27.94 | 28.00 | 27.81 | 27.98 | 2,144,352 | +0.04(+0.14%) |
Aug 16, 2016 | 28.07 | 28.07 | 27.94 | 27.94 | 1,592,525 | -0.19(-0.67%) |
Aug 15, 2016 | 28.11 | 28.18 | 28.06 | 28.13 | 2,665,711 | +0.08(+0.27%) |
Aug 12, 2016 | 28.04 | 28.08 | 27.98 | 28.05 | 1,874,860 | -0.04(-0.13%) |
Aug 11, 2016 | 28.05 | 28.12 | 28.00 | 28.09 | 1,372,327 | +0.11(+0.40%) |
Aug 10, 2016 | 28.03 | 28.03 | 27.93 | 27.98 | 1,996,269 | -0.03(-0.11%) |
Aug 09, 2016 | 27.98 | 28.09 | 27.96 | 28.01 | 2,467,148 | +0.04(+0.13%) |
Aug 08, 2016 | 28.04 | 28.06 | 27.93 | 27.97 | 1,847,407 | -0.05(-0.20%) |
Aug 05, 2016 | 27.93 | 28.05 | 27.89 | 28.03 | 1,792,524 | +0.18(+0.64%) |
Aug 04, 2016 | 27.82 | 27.89 | 27.75 | 27.85 | 1,796,975 | +0.06(+0.21%) |
Aug 03, 2016 | 27.74 | 27.80 | 27.70 | 27.79 | 2,594,203 | +0.03(+0.11%) |
Aug 02, 2016 | 27.92 | 27.93 | 27.64 | 27.76 | 2,749,294 | -0.19(-0.68%) |
Aug 01, 2016 | 27.88 | 28.01 | 27.84 | 27.95 | 2,077,318 | +0.09(+0.31%) |
Jul 29, 2016 | 27.82 | 27.94 | 27.77 | 27.86 | 2,110,667 | +0.05(+0.19%) |
Jul 28, 2016 | 27.73 | 27.85 | 27.66 | 27.81 | 2,909,098 | +0.09(+0.32%) |
Jul 27, 2016 | 27.79 | 27.80 | 27.59 | 27.72 | 3,421,979 | +0.06(+0.21%) |
Jul 26, 2016 | 27.69 | 27.75 | 27.56 | 27.66 | 2,433,611 | -0.03(-0.12%) |
Jul 25, 2016 | 27.73 | 27.73 | 27.61 | 27.69 | 1,867,988 | -0.04(-0.15%) |
Jul 22, 2016 | 27.64 | 27.76 | 27.59 | 27.74 | 1,630,028 | +0.11(+0.38%) |
Jul 21, 2016 | 27.74 | 27.76 | 27.56 | 27.63 | 2,319,542 | -0.12(-0.44%) |
Jul 20, 2016 | 27.67 | 27.79 | 27.64 | 27.75 | 2,694,192 | +0.20(+0.72%) |
Jul 19, 2016 | 27.51 | 27.56 | 27.50 | 27.56 | 1,669,657 | -0.05(-0.17%) |
Jul 18, 2016 | 27.51 | 27.62 | 27.51 | 27.60 | 1,981,471 | +0.11(+0.38%) |
Jul 15, 2016 | 27.60 | 27.71 | 27.45 | 27.50 | 2,089,793 | -0.04(-0.13%) |
Jul 14, 2016 | 27.57 | 27.59 | 27.47 | 27.53 | 2,043,484 | +0.14(+0.53%) |
Jul 13, 2016 | 27.42 | 27.49 | 27.36 | 27.39 | 2,236,331 | -0.03(-0.10%) |
Jul 12, 2016 | 27.40 | 27.46 | 27.35 | 27.42 | 5,758,167 | +0.14(+0.53%) |
Jul 11, 2016 | 27.26 | 27.37 | 27.23 | 27.27 | 2,310,867 | +0.08(+0.31%) |
Jul 08, 2016 | 26.99 | 27.21 | 26.79 | 27.19 | 2,682,728 | +0.40(+1.50%) |
Jul 07, 2016 | 26.82 | 26.88 | 26.68 | 26.79 | 2,286,023 | -0.00(-0.01%) |
Jul 06, 2016 | 26.56 | 26.80 | 26.49 | 26.79 | 3,799,027 | +0.15(+0.57%) |
Jul 05, 2016 | 26.60 | 26.67 | 26.52 | 26.64 | 4,896,925 | -0.08(-0.28%) |
Jul 01, 2016 | 26.64 | 26.71 | 26.71 | 26.71 | 6,887,220 | +0.08(+0.29%) |
Jun 30, 2016 | 26.38 | 26.64 | 26.31 | 26.63 | 3,431,949 | +0.32(+1.20%) |
Jun 29, 2016 | 26.11 | 26.36 | 26.09 | 26.32 | 2,987,666 | +0.40(+1.56%) |
Jun 28, 2016 | 25.76 | 25.91 | 25.67 | 25.91 | 3,600,648 | +0.48(+1.90%) |
Jun 27, 2016 | 25.70 | 25.70 | 25.32 | 25.43 | 8,563,570 | -0.43(-1.68%) |
Jun 24, 2016 | 25.89 | 26.31 | 25.81 | 25.86 | 13,149,969 | -0.90(-3.38%) |
Jun 23, 2016 | 26.66 | 26.78 | 26.58 | 26.77 | 3,878,216 | +0.30(+1.13%) |
Jun 22, 2016 | 26.54 | 26.66 | 26.45 | 26.47 | 3,978,668 | -0.05(-0.20%) |
Jun 21, 2016 | 26.53 | 26.57 | 26.46 | 26.52 | 6,525,180 | +0.06(+0.22%) |
Jun 20, 2016 | 26.54 | 26.68 | 26.44 | 26.47 | 2,908,218 | +0.18(+0.67%) |
Jun 17, 2016 | 26.47 | 26.47 | 26.20 | 26.29 | 3,920,272 | -0.20(-0.74%) |
Jun 16, 2016 | 26.29 | 26.51 | 26.15 | 26.49 | 3,289,606 | +0.07(+0.28%) |
Jun 15, 2016 | 26.51 | 26.59 | 26.39 | 26.41 | 3,313,588 | -0.04(-0.15%) |
Jun 14, 2016 | 26.39 | 26.49 | 26.29 | 26.45 | 3,081,923 | -0.01(-0.03%) |
Jun 13, 2016 | 26.55 | 26.69 | 26.44 | 26.46 | 2,465,912 | -0.22(-0.82%) |
Jun 10, 2016 | 26.73 | 26.77 | 26.60 | 26.68 | 1,843,818 | -0.25(-0.91%) |
Jun 09, 2016 | 26.83 | 26.94 | 26.82 | 26.92 | 2,232,981 | -0.01(-0.05%) |
Jun 08, 2016 | 26.86 | 26.96 | 26.83 | 26.94 | 1,771,027 | +0.10(+0.36%) |
Jun 07, 2016 | 26.86 | 26.94 | 26.83 | 26.84 | 1,965,602 | +0.00(+0.02%) |
Jun 06, 2016 | 26.77 | 26.89 | 26.74 | 26.84 | 1,737,607 | +0.08(+0.31%) |
Jun 03, 2016 | 26.77 | 26.81 | 26.59 | 26.75 | 2,435,895 | -0.08(-0.31%) |
Jun 02, 2016 | 26.69 | 26.83 | 26.60 | 26.83 | 1,368,470 | +0.09(+0.35%) |
Jun 01, 2016 | 26.63 | 26.77 | 26.60 | 26.74 | 2,013,184 | +0.02(+0.08%) |
May 31, 2016 | 26.79 | 26.79 | 26.62 | 26.72 | 2,097,742 | -0.03(-0.10%) |
May 27, 2016 | 26.65 | 26.75 | 26.75 | 26.75 | 1,542,852 | +0.11(+0.41%) |
May 26, 2016 | 26.60 | 26.67 | 26.56 | 26.64 | 1,725,726 | +0.05(+0.17%) |
May 25, 2016 | 26.55 | 26.65 | 26.52 | 26.59 | 2,001,839 | +0.14(+0.52%) |
May 24, 2016 | 26.17 | 26.51 | 26.17 | 26.45 | 2,133,803 | +0.40(+1.53%) |
May 23, 2016 | 26.12 | 26.16 | 26.04 | 26.06 | 1,335,230 | -0.04(-0.17%) |
May 20, 2016 | 26.04 | 26.19 | 26.00 | 26.10 | 3,563,614 | +0.17(+0.64%) |
May 19, 2016 | 25.96 | 25.97 | 25.75 | 25.93 | 2,840,060 | -0.12(-0.46%) |
May 18, 2016 | 25.99 | 26.23 | 25.88 | 26.05 | 3,790,479 | -0.00(-0.01%) |
May 17, 2016 | 26.31 | 26.37 | 25.97 | 26.06 | 3,384,911 | -0.30(-1.13%) |
May 16, 2016 | 26.10 | 26.42 | 26.09 | 26.35 | 2,646,083 | +0.28(+1.06%) |
May 13, 2016 | 26.19 | 26.30 | 26.03 | 26.08 | 3,746,071 | -0.17(-0.66%) |
May 12, 2016 | 26.36 | 26.36 | 26.08 | 26.25 | 2,583,512 | +0.00(+0.00%) |
May 11, 2016 | 26.46 | 26.52 | 26.25 | 26.25 | 2,153,170 | -0.28(-1.04%) |
May 10, 2016 | 26.30 | 26.54 | 26.30 | 26.53 | 3,411,905 | +0.32(+1.23%) |
May 09, 2016 | 26.11 | 26.28 | 26.11 | 26.20 | 2,349,983 | +0.10(+0.37%) |
May 06, 2016 | 25.91 | 26.11 | 25.86 | 26.11 | 2,802,184 | +0.11(+0.44%) |
May 05, 2016 | 26.02 | 26.09 | 25.94 | 25.99 | 3,927,226 | +0.01(+0.04%) |
May 04, 2016 | 25.94 | 26.06 | 25.92 | 25.98 | 3,498,137 | -0.12(-0.45%) |
May 03, 2016 | 26.12 | 26.21 | 26.00 | 26.10 | 6,713,801 | -0.18(-0.68%) |
May 02, 2016 | 26.12 | 26.31 | 26.07 | 26.28 | 3,613,469 | +0.23(+0.86%) |
Apr 29, 2016 | 26.10 | 26.14 | 25.87 | 26.05 | 3,200,319 | -0.09(-0.35%) |
Apr 28, 2016 | 26.32 | 26.50 | 26.09 | 26.14 | 4,515,681 | -0.25(-0.93%) |
Apr 27, 2016 | 26.34 | 26.45 | 26.22 | 26.39 | 2,741,560 | -0.08(-0.28%) |
Apr 26, 2016 | 26.54 | 26.59 | 26.39 | 26.47 | 1,867,053 | -0.03(-0.11%) |
Apr 25, 2016 | 26.41 | 26.49 | 26.35 | 26.49 | 2,565,688 | +0.01(+0.05%) |
Apr 22, 2016 | 26.50 | 26.56 | 26.31 | 26.48 | 3,535,592 | -0.18(-0.67%) |
Apr 21, 2016 | 26.77 | 26.80 | 26.61 | 26.66 | 3,280,230 | -0.09(-0.34%) |
Apr 20, 2016 | 26.78 | 26.86 | 26.67 | 26.75 | 2,961,229 | -0.00(-0.02%) |
Apr 19, 2016 | 26.85 | 26.87 | 26.64 | 26.75 | 3,106,670 | -0.06(-0.21%) |
Apr 18, 2016 | 26.58 | 26.82 | 26.58 | 26.81 | 2,064,977 | +0.16(+0.60%) |
Apr 15, 2016 | 26.66 | 26.67 | 26.58 | 26.65 | 2,947,251 | +0.00(+0.00%) |
Apr 14, 2016 | 26.67 | 26.73 | 26.61 | 26.65 | 2,290,708 | -0.00(-0.02%) |
Apr 13, 2016 | 26.58 | 26.67 | 26.52 | 26.66 | 2,419,073 | +0.23(+0.87%) |
Apr 12, 2016 | 26.24 | 26.47 | 26.15 | 26.43 | 5,609,730 | +0.20(+0.77%) |
Apr 11, 2016 | 26.43 | 26.51 | 26.21 | 26.22 | 3,514,375 | -0.11(-0.42%) |
Apr 08, 2016 | 26.47 | 26.52 | 26.26 | 26.34 | 2,479,767 | +0.02(+0.06%) |
Apr 07, 2016 | 26.49 | 26.52 | 26.21 | 26.32 | 2,925,177 | -0.31(-1.16%) |
Apr 06, 2016 | 26.32 | 26.64 | 26.31 | 26.63 | 5,717,194 | +0.32(+1.22%) |
Apr 05, 2016 | 26.31 | 26.43 | 26.27 | 26.31 | 3,664,572 | -0.25(-0.93%) |
Apr 04, 2016 | 26.63 | 26.64 | 26.51 | 26.55 | 2,777,054 | -0.08(-0.30%) |
Apr 01, 2016 | 26.24 | 26.64 | 26.21 | 26.63 | 5,562,205 | +0.27(+1.02%) |
Mar 31, 2016 | 26.42 | 26.49 | 26.35 | 26.37 | 3,569,781 | -0.07(-0.28%) |
Mar 30, 2016 | 26.47 | 26.54 | 26.39 | 26.44 | 3,159,286 | +0.12(+0.46%) |
Mar 29, 2016 | 25.95 | 26.33 | 25.94 | 26.32 | 3,285,211 | +0.33(+1.27%) |
Mar 28, 2016 | 26.04 | 26.08 | 25.96 | 25.99 | 2,439,262 | +0.00(+0.00%) |
Mar 24, 2016 | 25.87 | 25.99 | 25.99 | 25.99 | 3,148,121 | +0.00(+0.02%) |
Mar 23, 2016 | 26.07 | 26.09 | 25.94 | 25.98 | 2,762,421 | -0.13(-0.48%) |
Mar 22, 2016 | 25.95 | 26.18 | 25.95 | 26.11 | 3,436,921 | +0.03(+0.12%) |
Mar 21, 2016 | 25.98 | 26.10 | 25.95 | 26.08 | 2,964,393 | +0.08(+0.30%) |
Mar 18, 2016 | 26.03 | 26.07 | 25.93 | 26.00 | 2,960,563 | +0.03(+0.12%) |
Mar 17, 2016 | 25.82 | 26.03 | 25.77 | 25.97 | 3,149,866 | +0.09(+0.35%) |
Mar 16, 2016 | 25.61 | 25.93 | 25.61 | 25.88 | 3,520,356 | +0.16(+0.63%) |
Mar 15, 2016 | 25.61 | 25.72 | 25.58 | 25.71 | 2,452,263 | -0.00(-0.02%) |
Mar 14, 2016 | 25.63 | 25.78 | 25.63 | 25.72 | 3,980,693 | +0.01(+0.05%) |
Mar 11, 2016 | 25.52 | 25.71 | 25.48 | 25.70 | 3,116,947 | +0.42(+1.66%) |
Mar 10, 2016 | 25.37 | 25.52 | 25.02 | 25.29 | 3,980,283 | -0.01(-0.04%) |
Mar 09, 2016 | 25.27 | 25.29 | 25.14 | 25.29 | 3,086,028 | +0.14(+0.57%) |
Mar 08, 2016 | 25.18 | 25.36 | 25.12 | 25.15 | 4,014,344 | -0.19(-0.74%) |
Mar 07, 2016 | 25.31 | 25.43 | 25.18 | 25.34 | 5,285,884 | -0.11(-0.43%) |
Mar 04, 2016 | 25.45 | 25.56 | 25.30 | 25.45 | 3,993,157 | +0.06(+0.23%) |
Mar 03, 2016 | 25.30 | 25.40 | 25.20 | 25.39 | 3,800,617 | +0.02(+0.06%) |
Mar 02, 2016 | 25.30 | 25.38 | 25.20 | 25.37 | 4,631,273 | +0.03(+0.11%) |
Mar 01, 2016 | 24.91 | 25.36 | 24.83 | 25.35 | 4,644,270 | +0.64(+2.60%) |
Feb 29, 2016 | 24.92 | 25.07 | 24.71 | 24.71 | 3,986,711 | -0.22(-0.88%) |
Feb 26, 2016 | 25.12 | 25.12 | 24.89 | 24.93 | 3,529,882 | -0.07(-0.27%) |
Feb 25, 2016 | 24.77 | 25.00 | 24.63 | 24.99 | 4,832,576 | +0.30(+1.21%) |
Feb 24, 2016 | 24.36 | 24.72 | 24.17 | 24.69 | 3,914,284 | +0.13(+0.53%) |
Feb 23, 2016 | 24.77 | 24.82 | 24.55 | 24.56 | 3,723,667 | -0.27(-1.09%) |
Feb 22, 2016 | 24.73 | 24.87 | 24.71 | 24.83 | 3,241,839 | +0.32(+1.29%) |
Feb 19, 2016 | 24.36 | 24.54 | 24.29 | 24.52 | 3,587,781 | +0.07(+0.28%) |
Feb 18, 2016 | 24.66 | 24.68 | 24.42 | 24.45 | 4,183,580 | -0.17(-0.71%) |
Feb 17, 2016 | 24.36 | 24.66 | 24.32 | 24.62 | 5,350,684 | +0.44(+1.83%) |
Feb 16, 2016 | 24.03 | 24.19 | 23.90 | 24.18 | 3,873,419 | +0.44(+1.83%) |
Feb 12, 2016 | 23.62 | 23.75 | 23.75 | 23.75 | 4,898,226 | +0.37(+1.58%) |
Feb 11, 2016 | 23.23 | 23.53 | 23.12 | 23.38 | 9,284,981 | -0.20(-0.87%) |
Feb 10, 2016 | 23.65 | 23.97 | 23.56 | 23.58 | 8,167,407 | +0.08(+0.34%) |
Feb 09, 2016 | 23.18 | 23.72 | 23.16 | 23.50 | 8,740,608 | +0.07(+0.29%) |
Feb 08, 2016 | 23.53 | 23.53 | 23.08 | 23.43 | 13,264,550 | -0.40(-1.66%) |
Feb 05, 2016 | 24.39 | 24.39 | 23.74 | 23.83 | 10,756,937 | -0.66(-2.69%) |
Feb 04, 2016 | 24.45 | 24.66 | 24.31 | 24.49 | 7,846,551 | -0.05(-0.18%) |
Feb 03, 2016 | 24.66 | 24.69 | 24.13 | 24.54 | 8,965,586 | +0.01(+0.05%) |
Feb 02, 2016 | 24.78 | 24.79 | 24.45 | 24.52 | 9,451,918 | -0.42(-1.69%) |
Feb 01, 2016 | 24.76 | 25.05 | 24.71 | 24.94 | 4,217,001 | +0.05(+0.22%) |
Jan 29, 2016 | 24.42 | 24.90 | 24.40 | 24.89 | 6,212,779 | +0.56(+2.28%) |
Jan 28, 2016 | 24.43 | 24.44 | 24.07 | 24.33 | 5,314,880 | +0.16(+0.67%) |
Jan 27, 2016 | 24.49 | 24.62 | 24.04 | 24.17 | 6,855,889 | -0.40(-1.63%) |
Jan 26, 2016 | 24.42 | 24.62 | 24.31 | 24.57 | 4,211,204 | +0.24(+0.99%) |
Jan 25, 2016 | 24.58 | 24.67 | 24.31 | 24.33 | 4,570,290 | -0.30(-1.21%) |
Jan 22, 2016 | 24.45 | 24.66 | 24.41 | 24.63 | 5,042,323 | +0.55(+2.29%) |
Jan 21, 2016 | 24.07 | 24.36 | 23.85 | 24.08 | 8,580,902 | +0.07(+0.29%) |
Jan 20, 2016 | 23.84 | 24.23 | 23.33 | 24.01 | 11,478,753 | -0.19(-0.78%) |
Jan 19, 2016 | 24.41 | 24.45 | 23.97 | 24.20 | 11,287,650 | +0.07(+0.28%) |
Jan 15, 2016 | 24.03 | 24.13 | 24.13 | 24.13 | 7,646,475 | -0.55(-2.22%) |
Jan 14, 2016 | 24.36 | 24.86 | 24.08 | 24.68 | 8,833,137 | +0.40(+1.63%) |
Jan 13, 2016 | 25.05 | 25.11 | 24.25 | 24.28 | 10,503,886 | -0.70(-2.79%) |
Jan 12, 2016 | 24.96 | 25.08 | 24.67 | 24.98 | 5,972,646 | +0.25(+1.02%) |
Jan 11, 2016 | 24.81 | 24.88 | 24.42 | 24.73 | 10,527,640 | +0.07(+0.28%) |
Jan 08, 2016 | 25.10 | 25.15 | 24.62 | 24.66 | 10,371,291 | -0.24(-0.96%) |
Jan 07, 2016 | 25.12 | 25.38 | 24.87 | 24.90 | 9,047,896 | -0.65(-2.54%) |
Jan 06, 2016 | 25.43 | 25.70 | 25.39 | 25.55 | 9,611,294 | -0.28(-1.10%) |
Jan 05, 2016 | 25.85 | 25.93 | 25.69 | 25.83 | 6,429,723 | +0.05(+0.19%) |
Jan 04, 2016 | 25.78 | 25.79 | 25.49 | 25.78 | 11,347,010 | -0.46(-1.77%) |
Dec 31, 2015 | 26.47 | 26.25 | 26.25 | 26.25 | 4,940,582 | -0.29(-1.08%) |
Dec 30, 2015 | 26.70 | 26.71 | 26.53 | 26.53 | 3,082,551 | -0.19(-0.70%) |
Dec 29, 2015 | 26.54 | 26.77 | 26.54 | 26.72 | 4,063,233 | +0.32(+1.22%) |
Dec 28, 2015 | 26.31 | 26.40 | 26.21 | 26.40 | 12,077,380 | +0.00(+0.00%) |
Dec 24, 2015 | 26.41 | 26.40 | 26.40 | 26.40 | 1,675,244 | -0.04(-0.14%) |
Dec 23, 2015 | 26.35 | 26.45 | 26.30 | 26.43 | 4,011,215 | +0.23(+0.88%) |
Dec 22, 2015 | 26.14 | 26.24 | 25.99 | 26.20 | 8,280,698 | +0.19(+0.73%) |
Dec 21, 2015 | 25.99 | 26.04 | 25.81 | 26.01 | 4,544,477 | +0.24(+0.93%) |
Dec 18, 2015 | 26.23 | 26.24 | 25.78 | 25.78 | 6,602,335 | -0.52(-1.97%) |
Dec 17, 2015 | 26.73 | 26.75 | 26.28 | 26.29 | 6,858,436 | -0.38(-1.41%) |
Dec 16, 2015 | 26.44 | 26.72 | 26.21 | 26.67 | 8,896,270 | +0.40(+1.51%) |
Dec 15, 2015 | 26.28 | 26.43 | 26.24 | 26.27 | 6,008,665 | +0.19(+0.73%) |
Dec 14, 2015 | 25.94 | 26.09 | 25.66 | 26.08 | 10,495,420 | +0.17(+0.64%) |
Dec 11, 2015 | 26.17 | 26.22 | 25.89 | 25.92 | 8,932,197 | -0.53(-2.01%) |
Dec 10, 2015 | 26.42 | 26.63 | 26.35 | 26.45 | 5,133,734 | +0.07(+0.28%) |
Dec 09, 2015 | 26.56 | 26.81 | 26.24 | 26.37 | 10,170,936 | -0.29(-1.08%) |
Dec 08, 2015 | 26.51 | 26.74 | 26.46 | 26.66 | 4,865,882 | -0.07(-0.27%) |
Dec 07, 2015 | 26.85 | 26.87 | 26.60 | 26.73 | 3,714,415 | -0.13(-0.50%) |
Dec 04, 2015 | 26.37 | 26.91 | 26.37 | 26.87 | 5,193,078 | +0.56(+2.12%) |
Dec 03, 2015 | 26.79 | 26.80 | 26.20 | 26.31 | 7,803,495 | -0.42(-1.56%) |
Dec 02, 2015 | 26.96 | 27.00 | 26.69 | 26.73 | 5,536,093 | -0.22(-0.83%) |
Dec 01, 2015 | 26.79 | 26.96 | 26.74 | 26.95 | 3,576,111 | +0.28(+1.03%) |
Nov 30, 2015 | 26.88 | 26.88 | 26.66 | 26.67 | 3,599,883 | -0.16(-0.58%) |
Nov 27, 2015 | 26.84 | 26.87 | 26.75 | 26.83 | 728,017 | +0.02(+0.07%) |
Nov 25, 2015 | 26.81 | 26.81 | 26.81 | 26.81 | 3,555,410 | +0.03(+0.10%) |
Nov 24, 2015 | 26.63 | 26.83 | 26.54 | 26.78 | 3,459,918 | -0.01(-0.03%) |
Nov 23, 2015 | 26.84 | 26.92 | 26.71 | 26.79 | 4,523,701 | -0.03(-0.11%) |
Nov 20, 2015 | 26.77 | 26.88 | 26.75 | 26.82 | 2,512,621 | +0.18(+0.69%) |
Nov 19, 2015 | 26.65 | 26.72 | 26.62 | 26.64 | 3,084,628 | -0.02(-0.08%) |
Nov 18, 2015 | 26.35 | 26.68 | 26.30 | 26.66 | 5,089,496 | +0.44(+1.69%) |
Nov 17, 2015 | 26.26 | 26.40 | 26.15 | 26.22 | 5,642,551 | +0.02(+0.09%) |
Nov 16, 2015 | 25.79 | 26.20 | 25.78 | 26.20 | 5,222,371 | +0.35(+1.34%) |
Nov 13, 2015 | 26.15 | 26.17 | 25.83 | 25.85 | 6,494,321 | -0.37(-1.40%) |
Nov 12, 2015 | 26.39 | 26.49 | 26.21 | 26.22 | 6,613,683 | -0.32(-1.22%) |
Nov 11, 2015 | 26.65 | 26.72 | 26.52 | 26.54 | 4,034,499 | -0.07(-0.25%) |
Nov 10, 2015 | 26.50 | 26.63 | 26.46 | 26.61 | 4,471,526 | +0.01(+0.03%) |
Nov 09, 2015 | 26.77 | 26.77 | 26.44 | 26.60 | 3,375,463 | -0.24(-0.91%) |
Nov 06, 2015 | 26.80 | 26.88 | 26.66 | 26.85 | 3,206,014 | -0.02(-0.08%) |
Nov 05, 2015 | 26.97 | 27.00 | 26.74 | 26.87 | 5,802,806 | -0.07(-0.25%) |
Nov 04, 2015 | 27.01 | 27.04 | 26.82 | 26.94 | 4,843,395 | -0.03(-0.10%) |
Nov 03, 2015 | 26.88 | 27.05 | 26.80 | 26.96 | 6,368,597 | +0.05(+0.18%) |
Nov 02, 2015 | 26.69 | 26.93 | 26.65 | 26.92 | 4,502,937 | +0.29(+1.08%) |
Oct 30, 2015 | 26.79 | 26.81 | 26.63 | 26.63 | 3,652,310 | -0.13(-0.47%) |
Oct 29, 2015 | 26.67 | 26.80 | 26.66 | 26.75 | 8,353,716 | +0.04(+0.14%) |
Oct 28, 2015 | 26.52 | 26.72 | 26.36 | 26.72 | 3,674,846 | +0.26(+0.97%) |
Oct 27, 2015 | 26.39 | 26.52 | 26.36 | 26.46 | 4,011,250 | -0.01(-0.03%) |
Oct 26, 2015 | 26.44 | 26.50 | 26.37 | 26.47 | 13,000,482 | -0.01(-0.03%) |
Oct 23, 2015 | 26.46 | 26.55 | 26.31 | 26.48 | 3,770,467 | +0.43(+1.66%) |
Oct 22, 2015 | 25.79 | 26.09 | 25.74 | 26.05 | 5,003,885 | +0.39(+1.53%) |
Oct 21, 2015 | 25.88 | 25.89 | 25.63 | 25.65 | 2,673,407 | -0.15(-0.58%) |
Oct 20, 2015 | 25.84 | 25.91 | 25.72 | 25.80 | 3,007,409 | -0.07(-0.26%) |
Oct 19, 2015 | 25.72 | 25.89 | 25.70 | 25.87 | 2,371,898 | +0.08(+0.32%) |
Oct 16, 2015 | 25.71 | 25.80 | 25.63 | 25.79 | 2,149,950 | +0.13(+0.51%) |
Oct 15, 2015 | 25.39 | 25.67 | 25.35 | 25.66 | 3,754,657 | +0.37(+1.47%) |
Oct 14, 2015 | 25.40 | 25.49 | 25.24 | 25.29 | 2,670,523 | -0.11(-0.43%) |
Oct 13, 2015 | 25.45 | 25.66 | 25.38 | 25.39 | 3,053,899 | -0.19(-0.75%) |
Oct 12, 2015 | 25.54 | 25.60 | 25.49 | 25.59 | 2,063,498 | +0.06(+0.25%) |
Oct 09, 2015 | 25.46 | 25.57 | 25.41 | 25.52 | 5,133,748 | +0.09(+0.35%) |
Oct 08, 2015 | 25.18 | 25.48 | 25.09 | 25.43 | 5,413,426 | +0.19(+0.76%) |
Oct 07, 2015 | 25.18 | 25.27 | 24.99 | 25.24 | 5,489,204 | +0.19(+0.75%) |
Oct 06, 2015 | 25.19 | 25.23 | 24.92 | 25.06 | 4,637,709 | -0.14(-0.57%) |
Oct 05, 2015 | 24.99 | 25.23 | 24.98 | 25.20 | 5,260,230 | +0.38(+1.55%) |
Oct 02, 2015 | 24.18 | 24.82 | 24.07 | 24.82 | 6,877,405 | +0.37(+1.52%) |