Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.36 | 27.52 | 27.20 | 27.42 | 1,280,266 | +0.14(+0.51%) |
Sep 29, 2016 | 27.55 | 27.72 | 27.22 | 27.28 | 2,165,809 | -0.32(-1.15%) |
Sep 28, 2016 | 27.43 | 27.63 | 27.37 | 27.60 | 1,494,625 | +0.18(+0.65%) |
Sep 27, 2016 | 27.23 | 27.55 | 27.14 | 27.42 | 1,139,435 | +0.10(+0.36%) |
Sep 26, 2016 | 27.29 | 27.49 | 27.23 | 27.32 | 1,746,125 | -0.14(-0.52%) |
Sep 23, 2016 | 27.53 | 27.72 | 27.45 | 27.47 | 1,766,623 | -0.11(-0.40%) |
Sep 22, 2016 | 27.47 | 27.72 | 27.47 | 27.58 | 3,005,605 | +0.33(+1.20%) |
Sep 21, 2016 | 26.99 | 27.29 | 26.80 | 27.25 | 3,746,016 | +0.25(+0.92%) |
Sep 20, 2016 | 27.31 | 27.35 | 26.85 | 27.00 | 6,332,325 | -0.37(-1.34%) |
Sep 19, 2016 | 27.33 | 27.74 | 27.28 | 27.37 | 4,146,998 | +0.25(+0.92%) |
Sep 16, 2016 | 27.41 | 27.55 | 27.05 | 27.12 | 1,836,258 | -0.38(-1.37%) |
Sep 15, 2016 | 27.34 | 27.60 | 27.24 | 27.50 | 2,639,603 | +0.15(+0.55%) |
Sep 14, 2016 | 27.39 | 27.59 | 27.19 | 27.35 | 2,738,669 | +0.00(+0.00%) |
Sep 13, 2016 | 27.76 | 27.94 | 27.21 | 27.35 | 3,271,173 | -0.57(-2.03%) |
Sep 12, 2016 | 27.51 | 28.01 | 27.33 | 27.92 | 3,214,775 | +0.32(+1.15%) |
Sep 09, 2016 | 28.46 | 28.57 | 27.47 | 27.60 | 3,331,122 | -1.12(-3.91%) |
Sep 08, 2016 | 28.91 | 28.96 | 28.71 | 28.72 | 1,897,136 | -0.28(-0.96%) |
Sep 07, 2016 | 28.83 | 29.10 | 28.64 | 29.00 | 2,565,658 | +0.22(+0.76%) |
Sep 06, 2016 | 28.87 | 29.00 | 28.62 | 28.78 | 1,372,170 | -0.03(-0.10%) |
Sep 02, 2016 | 28.86 | 28.81 | 28.81 | 28.81 | 1,422,796 | +0.07(+0.24%) |
Sep 01, 2016 | 28.96 | 29.03 | 28.58 | 28.74 | 2,345,870 | -0.14(-0.48%) |
Aug 31, 2016 | 28.96 | 29.02 | 28.73 | 28.88 | 1,989,228 | -0.12(-0.41%) |
Aug 30, 2016 | 28.91 | 29.02 | 28.81 | 29.00 | 2,324,909 | +0.14(+0.48%) |
Aug 29, 2016 | 28.74 | 29.03 | 28.74 | 28.86 | 1,099,523 | +0.14(+0.48%) |
Aug 26, 2016 | 29.07 | 29.20 | 28.53 | 28.72 | 3,692,021 | -0.31(-1.06%) |
Aug 25, 2016 | 28.94 | 29.15 | 28.88 | 29.03 | 1,332,078 | +0.05(+0.17%) |
Aug 24, 2016 | 29.29 | 29.36 | 28.92 | 28.98 | 2,268,152 | -0.35(-1.19%) |
Aug 23, 2016 | 28.77 | 29.44 | 28.71 | 29.33 | 4,607,866 | +0.75(+2.61%) |
Aug 22, 2016 | 28.22 | 28.61 | 28.22 | 28.58 | 1,804,505 | +0.13(+0.45%) |
Aug 19, 2016 | 28.38 | 28.53 | 28.33 | 28.45 | 1,323,972 | -0.03(-0.10%) |
Aug 18, 2016 | 28.48 | 28.55 | 28.28 | 28.48 | 1,274,399 | +0.06(+0.21%) |
Aug 17, 2016 | 28.60 | 28.66 | 28.23 | 28.42 | 1,184,150 | -0.29(-1.00%) |
Aug 16, 2016 | 28.78 | 28.85 | 28.62 | 28.71 | 1,330,136 | -0.13(-0.45%) |
Aug 15, 2016 | 28.67 | 29.02 | 28.41 | 28.84 | 2,520,928 | +0.28(+0.98%) |
Aug 12, 2016 | 28.68 | 28.75 | 28.40 | 28.56 | 2,600,259 | -0.16(-0.55%) |
Aug 11, 2016 | 28.73 | 28.86 | 28.56 | 28.72 | 1,148,013 | +0.14(+0.49%) |
Aug 10, 2016 | 28.69 | 28.75 | 28.45 | 28.58 | 1,710,805 | -0.10(-0.35%) |
Aug 09, 2016 | 28.61 | 28.76 | 28.54 | 28.68 | 1,672,332 | +0.02(+0.07%) |
Aug 08, 2016 | 28.70 | 29.01 | 28.62 | 28.66 | 3,261,635 | -0.12(-0.41%) |
Aug 05, 2016 | 28.66 | 28.85 | 28.59 | 28.78 | 1,219,068 | +0.29(+1.01%) |
Aug 04, 2016 | 28.55 | 28.67 | 28.20 | 28.49 | 2,151,278 | -0.14(-0.49%) |
Aug 03, 2016 | 28.37 | 28.72 | 28.31 | 28.63 | 1,628,819 | +0.19(+0.66%) |
Aug 02, 2016 | 28.77 | 28.90 | 28.36 | 28.44 | 1,789,409 | -0.42(-1.45%) |
Aug 01, 2016 | 28.76 | 28.92 | 28.60 | 28.86 | 2,344,060 | +0.07(+0.24%) |
Jul 29, 2016 | 29.39 | 29.45 | 28.77 | 28.79 | 5,195,070 | -0.63(-2.13%) |
Jul 28, 2016 | 29.38 | 29.50 | 29.29 | 29.42 | 2,109,371 | +0.03(+0.10%) |
Jul 27, 2016 | 29.60 | 29.84 | 29.27 | 29.39 | 2,549,159 | -0.16(-0.54%) |
Jul 26, 2016 | 29.30 | 29.55 | 29.22 | 29.55 | 4,205,926 | +0.22(+0.75%) |
Jul 25, 2016 | 29.30 | 29.46 | 29.17 | 29.33 | 2,465,445 | +0.05(+0.17%) |
Jul 22, 2016 | 29.19 | 29.34 | 28.96 | 29.28 | 1,595,811 | +0.08(+0.27%) |
Jul 21, 2016 | 29.29 | 29.37 | 29.02 | 29.20 | 1,993,341 | -0.09(-0.31%) |
Jul 20, 2016 | 29.10 | 29.36 | 29.03 | 29.29 | 1,065,313 | +0.24(+0.82%) |
Jul 19, 2016 | 29.15 | 29.23 | 29.00 | 29.05 | 1,469,847 | -0.09(-0.31%) |
Jul 18, 2016 | 29.01 | 29.18 | 28.92 | 29.14 | 1,056,322 | +0.13(+0.45%) |
Jul 15, 2016 | 29.07 | 29.09 | 28.82 | 29.01 | 1,834,510 | +0.01(+0.03%) |
Jul 14, 2016 | 29.28 | 29.33 | 28.99 | 29.00 | 1,926,287 | -0.07(-0.24%) |
Jul 13, 2016 | 29.19 | 29.29 | 28.94 | 29.07 | 3,120,551 | -0.05(-0.17%) |
Jul 12, 2016 | 29.18 | 29.32 | 29.05 | 29.12 | 2,891,805 | +0.04(+0.14%) |
Jul 11, 2016 | 29.02 | 29.23 | 29.01 | 29.08 | 5,162,976 | +0.10(+0.34%) |
Jul 08, 2016 | 28.40 | 29.02 | 28.19 | 28.98 | 9,791,114 | +0.79(+2.79%) |
Jul 07, 2016 | 28.05 | 28.33 | 28.02 | 28.19 | 3,956,416 | +0.17(+0.60%) |
Jul 06, 2016 | 27.42 | 28.04 | 27.36 | 28.03 | 3,986,192 | +0.53(+1.92%) |
Jul 05, 2016 | 27.60 | 27.73 | 27.21 | 27.50 | 4,482,419 | -0.22(-0.79%) |
Jul 01, 2016 | 27.52 | 27.72 | 27.72 | 27.72 | 2,636,647 | +0.22(+0.80%) |
Jun 30, 2016 | 26.95 | 27.50 | 26.89 | 27.50 | 4,568,230 | +0.47(+1.73%) |
Jun 29, 2016 | 26.71 | 27.14 | 26.53 | 27.03 | 4,249,872 | +0.56(+2.10%) |
Jun 28, 2016 | 26.09 | 26.54 | 26.09 | 26.47 | 3,317,929 | +0.58(+2.23%) |
Jun 27, 2016 | 26.38 | 26.43 | 25.64 | 25.90 | 8,762,241 | -0.74(-2.76%) |
Jun 24, 2016 | 26.50 | 27.02 | 26.43 | 26.63 | 7,283,020 | -0.88(-3.18%) |
Jun 23, 2016 | 27.38 | 27.52 | 27.21 | 27.51 | 2,793,846 | +0.39(+1.43%) |
Jun 22, 2016 | 27.05 | 27.52 | 27.05 | 27.12 | 2,550,142 | -0.11(-0.40%) |
Jun 21, 2016 | 27.70 | 27.78 | 26.97 | 27.23 | 3,355,398 | -0.11(-0.41%) |
Jun 20, 2016 | 27.35 | 27.66 | 27.32 | 27.34 | 2,771,707 | +0.26(+0.95%) |
Jun 17, 2016 | 26.88 | 27.22 | 26.76 | 27.08 | 2,169,094 | +0.24(+0.89%) |
Jun 16, 2016 | 26.87 | 26.88 | 26.50 | 26.84 | 2,882,577 | +0.00(+0.00%) |
Jun 15, 2016 | 26.77 | 27.09 | 26.67 | 26.84 | 2,686,129 | +0.16(+0.60%) |
Jun 14, 2016 | 26.89 | 26.98 | 26.52 | 26.69 | 3,549,570 | -0.24(-0.89%) |
Jun 13, 2016 | 27.19 | 27.43 | 26.89 | 26.92 | 3,150,910 | -0.52(-1.88%) |
Jun 10, 2016 | 27.69 | 27.82 | 27.36 | 27.44 | 2,477,554 | -0.51(-1.81%) |
Jun 09, 2016 | 27.95 | 28.01 | 27.84 | 27.95 | 2,617,660 | -0.13(-0.46%) |
Jun 08, 2016 | 27.76 | 28.17 | 27.76 | 28.08 | 5,809,486 | +0.29(+1.04%) |
Jun 07, 2016 | 27.35 | 28.04 | 27.33 | 27.79 | 3,702,700 | +0.45(+1.64%) |
Jun 06, 2016 | 27.41 | 27.47 | 27.18 | 27.34 | 3,251,935 | +0.01(+0.04%) |
Jun 03, 2016 | 27.30 | 27.42 | 26.93 | 27.33 | 3,338,238 | -0.10(-0.36%) |
Jun 02, 2016 | 27.41 | 27.43 | 27.20 | 27.43 | 6,019,203 | -0.09(-0.32%) |
Jun 01, 2016 | 27.27 | 27.57 | 27.13 | 27.52 | 1,741,770 | +0.11(+0.40%) |
May 31, 2016 | 27.60 | 27.60 | 27.29 | 27.41 | 5,209,133 | -0.03(-0.11%) |
May 27, 2016 | 27.63 | 27.44 | 27.44 | 27.44 | 1,738,111 | +0.16(+0.58%) |
May 26, 2016 | 27.24 | 27.43 | 27.17 | 27.28 | 2,626,317 | +0.04(+0.15%) |
May 25, 2016 | 27.36 | 27.75 | 27.20 | 27.24 | 2,653,516 | -0.06(-0.22%) |
May 24, 2016 | 26.61 | 27.40 | 26.51 | 27.30 | 9,251,422 | +1.00(+3.82%) |
May 23, 2016 | 26.53 | 26.57 | 26.24 | 26.30 | 3,152,397 | -0.19(-0.71%) |
May 20, 2016 | 26.27 | 26.54 | 26.19 | 26.49 | 2,578,909 | +0.45(+1.72%) |
May 19, 2016 | 25.92 | 26.11 | 25.75 | 26.04 | 3,585,962 | -0.10(-0.38%) |
May 18, 2016 | 26.35 | 26.49 | 25.96 | 26.14 | 3,481,586 | -0.08(-0.30%) |
May 17, 2016 | 26.18 | 26.56 | 26.09 | 26.22 | 4,885,483 | -0.05(-0.19%) |
May 16, 2016 | 25.89 | 26.37 | 25.89 | 26.27 | 2,718,649 | +0.22(+0.84%) |
May 13, 2016 | 26.08 | 26.37 | 25.97 | 26.05 | 3,106,461 | -0.10(-0.38%) |
May 12, 2016 | 26.28 | 26.41 | 25.98 | 26.15 | 3,302,008 | -0.04(-0.15%) |
May 11, 2016 | 26.43 | 26.51 | 26.15 | 26.19 | 1,854,180 | -0.29(-1.09%) |
May 10, 2016 | 26.34 | 26.50 | 26.27 | 26.48 | 1,747,701 | +0.16(+0.60%) |
May 09, 2016 | 26.09 | 26.44 | 26.08 | 26.32 | 1,670,189 | +0.13(+0.49%) |
May 06, 2016 | 25.91 | 26.29 | 25.88 | 26.19 | 2,928,715 | +0.12(+0.46%) |
May 05, 2016 | 26.18 | 26.30 | 26.01 | 26.07 | 3,611,288 | -0.09(-0.34%) |
May 04, 2016 | 25.97 | 26.26 | 25.88 | 26.16 | 3,058,825 | -0.10(-0.38%) |
May 03, 2016 | 26.59 | 26.62 | 26.11 | 26.26 | 2,575,449 | -0.48(-1.78%) |
May 02, 2016 | 26.53 | 26.78 | 26.34 | 26.73 | 2,823,544 | +0.32(+1.20%) |
Apr 29, 2016 | 26.59 | 26.61 | 26.10 | 26.42 | 2,907,012 | -0.20(-0.75%) |
Apr 28, 2016 | 27.67 | 27.67 | 26.54 | 26.62 | 3,323,286 | -1.00(-3.63%) |
Apr 27, 2016 | 27.54 | 27.70 | 27.37 | 27.62 | 2,238,492 | +0.11(+0.40%) |
Apr 26, 2016 | 27.34 | 27.59 | 27.24 | 27.51 | 1,332,352 | +0.22(+0.80%) |
Apr 25, 2016 | 27.38 | 27.47 | 27.13 | 27.29 | 2,062,587 | -0.16(-0.58%) |
Apr 22, 2016 | 27.50 | 27.76 | 27.29 | 27.45 | 2,019,500 | -0.07(-0.25%) |
Apr 21, 2016 | 27.72 | 27.92 | 27.47 | 27.52 | 6,270,658 | -0.11(-0.40%) |
Apr 20, 2016 | 27.47 | 27.82 | 27.28 | 27.63 | 2,786,103 | +0.15(+0.54%) |
Apr 19, 2016 | 27.52 | 27.89 | 27.19 | 27.48 | 4,233,528 | -0.19(-0.68%) |
Apr 18, 2016 | 27.46 | 27.70 | 27.41 | 27.67 | 2,231,101 | +0.03(+0.11%) |
Apr 15, 2016 | 27.57 | 27.65 | 27.45 | 27.64 | 1,365,574 | +0.06(+0.22%) |
Apr 14, 2016 | 27.68 | 27.75 | 27.51 | 27.58 | 1,457,543 | -0.10(-0.36%) |
Apr 13, 2016 | 27.32 | 27.72 | 27.20 | 27.68 | 3,142,773 | +0.57(+2.09%) |
Apr 12, 2016 | 26.92 | 27.16 | 26.86 | 27.11 | 1,728,925 | +0.17(+0.63%) |
Apr 11, 2016 | 27.14 | 27.32 | 26.91 | 26.94 | 1,658,188 | +0.00(+0.00%) |
Apr 08, 2016 | 27.07 | 27.20 | 26.89 | 26.94 | 1,331,906 | +0.11(+0.41%) |
Apr 07, 2016 | 26.86 | 27.09 | 26.71 | 26.83 | 1,796,302 | -0.13(-0.48%) |
Apr 06, 2016 | 26.50 | 27.01 | 26.50 | 26.96 | 1,601,756 | +0.54(+2.03%) |
Apr 05, 2016 | 26.21 | 26.66 | 26.13 | 26.43 | 5,011,687 | -0.04(-0.15%) |
Apr 04, 2016 | 26.96 | 26.96 | 26.27 | 26.47 | 3,335,994 | -0.45(-1.66%) |
Apr 01, 2016 | 26.71 | 26.93 | 26.62 | 26.91 | 1,344,675 | +0.01(+0.04%) |
Mar 31, 2016 | 26.65 | 26.98 | 26.61 | 26.90 | 2,340,751 | +0.22(+0.82%) |
Mar 30, 2016 | 27.03 | 27.16 | 26.68 | 26.69 | 3,389,793 | -0.23(-0.85%) |
Mar 29, 2016 | 26.39 | 26.97 | 26.31 | 26.91 | 4,864,666 | +0.68(+2.57%) |
Mar 28, 2016 | 26.08 | 26.32 | 25.91 | 26.24 | 3,429,851 | +0.21(+0.80%) |
Mar 24, 2016 | 25.91 | 26.03 | 26.03 | 26.03 | 1,921,504 | +0.09(+0.34%) |
Mar 23, 2016 | 26.23 | 26.32 | 25.93 | 25.94 | 3,591,036 | -0.36(-1.38%) |
Mar 22, 2016 | 26.20 | 26.46 | 26.14 | 26.30 | 3,164,125 | -0.02(-0.08%) |
Mar 21, 2016 | 26.61 | 26.70 | 26.18 | 26.32 | 3,120,585 | -0.31(-1.16%) |
Mar 18, 2016 | 26.31 | 26.76 | 26.31 | 26.63 | 3,461,817 | +0.35(+1.32%) |
Mar 17, 2016 | 25.82 | 26.39 | 25.77 | 26.28 | 2,574,835 | +0.39(+1.49%) |
Mar 16, 2016 | 25.35 | 25.95 | 25.34 | 25.90 | 4,137,344 | +0.35(+1.36%) |
Mar 15, 2016 | 25.59 | 25.65 | 25.46 | 25.55 | 2,538,232 | -0.20(-0.77%) |
Mar 14, 2016 | 25.71 | 25.83 | 25.54 | 25.75 | 2,204,475 | -0.08(-0.31%) |
Mar 11, 2016 | 25.38 | 25.86 | 25.26 | 25.83 | 3,675,035 | +0.68(+2.72%) |
Mar 10, 2016 | 25.34 | 25.51 | 24.80 | 25.14 | 2,440,591 | -0.10(-0.39%) |
Mar 09, 2016 | 25.17 | 25.31 | 24.89 | 25.24 | 1,901,890 | +0.21(+0.83%) |
Mar 08, 2016 | 25.43 | 25.57 | 24.93 | 25.03 | 4,968,924 | -0.49(-1.91%) |
Mar 07, 2016 | 25.24 | 25.60 | 25.24 | 25.52 | 2,826,704 | +0.12(+0.47%) |
Mar 04, 2016 | 25.50 | 25.56 | 25.26 | 25.40 | 3,450,028 | -0.10(-0.39%) |
Mar 03, 2016 | 25.20 | 25.52 | 25.05 | 25.50 | 2,405,476 | +0.32(+1.26%) |
Mar 02, 2016 | 24.91 | 25.18 | 24.89 | 25.18 | 3,795,177 | +0.22(+0.87%) |
Mar 01, 2016 | 24.49 | 25.02 | 24.42 | 24.96 | 3,167,811 | +0.66(+2.74%) |
Feb 29, 2016 | 24.41 | 24.69 | 24.29 | 24.30 | 3,571,490 | -0.14(-0.57%) |
Feb 26, 2016 | 24.54 | 24.64 | 24.32 | 24.44 | 7,340,452 | +0.09(+0.37%) |
Feb 25, 2016 | 23.96 | 24.36 | 23.84 | 24.35 | 6,334,643 | +0.43(+1.78%) |
Feb 24, 2016 | 23.46 | 23.96 | 23.26 | 23.92 | 4,648,037 | +0.22(+0.92%) |
Feb 23, 2016 | 23.54 | 23.78 | 23.36 | 23.70 | 3,379,965 | +0.18(+0.76%) |
Feb 22, 2016 | 23.23 | 23.55 | 23.23 | 23.53 | 1,552,123 | +0.47(+2.02%) |
Feb 19, 2016 | 22.93 | 23.17 | 22.81 | 23.06 | 2,502,588 | +0.04(+0.17%) |
Feb 18, 2016 | 23.23 | 23.23 | 22.79 | 23.02 | 2,674,919 | -0.14(-0.60%) |
Feb 17, 2016 | 23.09 | 23.34 | 22.95 | 23.16 | 3,095,753 | +0.20(+0.86%) |
Feb 16, 2016 | 22.73 | 22.99 | 22.46 | 22.96 | 2,533,880 | +0.56(+2.48%) |
Feb 12, 2016 | 21.88 | 22.40 | 22.40 | 22.40 | 3,768,246 | +0.71(+3.29%) |
Feb 11, 2016 | 21.97 | 22.18 | 21.44 | 21.69 | 5,843,181 | -0.67(-3.02%) |
Feb 10, 2016 | 22.24 | 22.68 | 22.11 | 22.36 | 3,282,580 | +0.23(+1.03%) |
Feb 09, 2016 | 21.79 | 22.31 | 21.68 | 22.14 | 6,243,214 | +0.10(+0.45%) |
Feb 08, 2016 | 22.48 | 22.57 | 21.71 | 22.04 | 4,962,338 | -0.77(-3.39%) |
Feb 05, 2016 | 23.43 | 23.57 | 22.75 | 22.81 | 3,600,102 | -0.67(-2.87%) |
Feb 04, 2016 | 23.24 | 23.84 | 23.24 | 23.49 | 2,647,836 | +0.21(+0.90%) |
Feb 03, 2016 | 23.45 | 23.57 | 22.70 | 23.28 | 4,768,145 | -0.05(-0.21%) |
Feb 02, 2016 | 23.68 | 23.82 | 23.25 | 23.33 | 5,515,777 | -0.61(-2.53%) |
Feb 01, 2016 | 23.97 | 24.16 | 23.84 | 23.93 | 4,005,949 | -0.21(-0.86%) |
Jan 29, 2016 | 23.63 | 24.19 | 23.63 | 24.14 | 4,798,104 | +0.68(+2.92%) |
Jan 28, 2016 | 23.68 | 23.97 | 23.36 | 23.46 | 6,297,699 | +0.03(+0.13%) |
Jan 27, 2016 | 23.73 | 23.88 | 23.30 | 23.43 | 4,349,097 | -0.35(-1.46%) |
Jan 26, 2016 | 23.24 | 23.85 | 22.95 | 23.77 | 5,574,789 | +0.69(+3.01%) |
Jan 25, 2016 | 23.66 | 23.66 | 23.00 | 23.08 | 3,715,797 | -0.65(-2.76%) |
Jan 22, 2016 | 23.43 | 24.15 | 23.27 | 23.73 | 6,706,785 | +0.65(+2.84%) |
Jan 21, 2016 | 22.85 | 23.52 | 22.76 | 23.08 | 4,120,453 | +0.28(+1.22%) |
Jan 20, 2016 | 22.63 | 23.07 | 21.95 | 22.80 | 10,127,204 | -0.26(-1.12%) |
Jan 19, 2016 | 23.49 | 23.62 | 22.80 | 23.06 | 5,371,684 | -0.23(-0.98%) |
Jan 15, 2016 | 22.83 | 23.29 | 23.29 | 23.29 | 4,982,805 | -0.20(-0.85%) |
Jan 14, 2016 | 23.68 | 23.89 | 23.17 | 23.49 | 4,339,386 | -0.14(-0.59%) |
Jan 13, 2016 | 24.55 | 24.79 | 23.54 | 23.62 | 11,867,151 | -0.72(-2.97%) |
Jan 12, 2016 | 24.27 | 24.57 | 23.85 | 24.35 | 4,740,467 | +0.27(+1.11%) |
Jan 11, 2016 | 24.00 | 24.27 | 23.79 | 24.08 | 5,702,980 | +0.14(+0.58%) |
Jan 08, 2016 | 24.67 | 24.67 | 23.93 | 23.94 | 6,583,735 | -0.55(-2.23%) |
Jan 07, 2016 | 25.09 | 25.27 | 24.43 | 24.49 | 7,735,700 | -1.06(-4.16%) |
Jan 06, 2016 | 25.69 | 26.03 | 25.35 | 25.55 | 6,804,091 | -0.61(-2.31%) |
Jan 05, 2016 | 26.13 | 26.36 | 25.93 | 26.15 | 3,547,282 | +0.07(+0.27%) |
Jan 04, 2016 | 26.43 | 26.54 | 25.87 | 26.09 | 5,963,693 | -0.80(-2.99%) |
Dec 31, 2015 | 27.02 | 26.89 | 26.89 | 26.89 | 1,344,974 | -0.25(-0.91%) |
Dec 30, 2015 | 27.35 | 27.43 | 27.12 | 27.14 | 1,826,215 | -0.19(-0.69%) |
Dec 29, 2015 | 27.28 | 27.48 | 27.14 | 27.33 | 1,309,587 | +0.16(+0.58%) |
Dec 28, 2015 | 27.09 | 27.25 | 26.87 | 27.17 | 1,211,463 | -0.07(-0.25%) |
Dec 24, 2015 | 27.09 | 27.24 | 27.24 | 27.24 | 566,108 | +0.08(+0.28%) |
Dec 23, 2015 | 27.08 | 27.23 | 26.96 | 27.16 | 2,168,285 | +0.22(+0.81%) |
Dec 22, 2015 | 26.69 | 27.00 | 26.41 | 26.94 | 4,131,293 | +0.32(+1.19%) |
Dec 21, 2015 | 26.46 | 26.87 | 26.37 | 26.62 | 4,457,118 | +0.34(+1.28%) |
Dec 18, 2015 | 26.85 | 26.89 | 26.29 | 26.29 | 4,328,960 | -0.55(-2.03%) |
Dec 17, 2015 | 27.57 | 27.61 | 26.83 | 26.83 | 3,067,455 | -0.61(-2.24%) |
Dec 16, 2015 | 27.04 | 27.53 | 27.04 | 27.45 | 4,344,028 | +0.64(+2.40%) |
Dec 15, 2015 | 26.68 | 26.98 | 26.60 | 26.80 | 3,228,534 | +0.28(+1.05%) |
Dec 14, 2015 | 26.82 | 26.93 | 26.37 | 26.52 | 3,480,118 | -0.32(-1.18%) |
Dec 11, 2015 | 26.84 | 27.16 | 26.77 | 26.84 | 3,250,435 | -0.40(-1.46%) |
Dec 10, 2015 | 27.13 | 27.44 | 26.99 | 27.24 | 1,472,215 | +0.20(+0.73%) |
Dec 09, 2015 | 27.58 | 27.76 | 26.96 | 27.04 | 3,006,136 | -0.63(-2.29%) |
Dec 08, 2015 | 27.85 | 28.10 | 27.52 | 27.67 | 3,865,162 | -0.56(-2.00%) |
Dec 07, 2015 | 28.23 | 28.30 | 28.03 | 28.24 | 1,639,199 | -0.08(-0.28%) |
Dec 04, 2015 | 27.84 | 28.37 | 27.70 | 28.32 | 3,275,217 | +0.58(+2.11%) |
Dec 03, 2015 | 28.28 | 28.33 | 27.57 | 27.73 | 2,959,505 | -0.50(-1.76%) |
Dec 02, 2015 | 28.75 | 28.75 | 28.08 | 28.23 | 3,294,253 | -0.49(-1.69%) |
Dec 01, 2015 | 28.32 | 28.77 | 28.30 | 28.72 | 1,496,504 | +0.41(+1.44%) |
Nov 30, 2015 | 28.65 | 28.72 | 28.29 | 28.31 | 2,383,220 | -0.28(-0.97%) |
Nov 27, 2015 | 28.61 | 28.71 | 28.48 | 28.59 | 1,744,542 | +0.00(+0.00%) |
Nov 25, 2015 | 28.29 | 28.59 | 28.59 | 28.59 | 2,604,582 | +0.27(+0.94%) |
Nov 24, 2015 | 27.84 | 28.41 | 27.82 | 28.32 | 2,328,705 | +0.32(+1.13%) |
Nov 23, 2015 | 27.79 | 28.21 | 27.79 | 28.00 | 4,018,962 | +0.13(+0.46%) |
Nov 20, 2015 | 27.80 | 27.96 | 27.67 | 27.87 | 2,227,190 | +0.15(+0.54%) |
Nov 19, 2015 | 27.65 | 27.85 | 27.60 | 27.72 | 1,799,291 | +0.06(+0.22%) |
Nov 18, 2015 | 27.25 | 27.67 | 27.15 | 27.66 | 2,814,414 | +0.49(+1.79%) |
Nov 17, 2015 | 27.39 | 27.54 | 27.10 | 27.18 | 3,261,784 | -0.02(-0.07%) |
Nov 16, 2015 | 26.52 | 27.21 | 26.52 | 27.20 | 2,114,133 | +0.62(+2.35%) |
Nov 13, 2015 | 26.79 | 27.05 | 26.56 | 26.57 | 2,381,892 | -0.30(-1.11%) |
Nov 12, 2015 | 27.28 | 27.39 | 26.79 | 26.87 | 4,558,796 | -0.63(-2.31%) |
Nov 11, 2015 | 27.28 | 27.68 | 27.17 | 27.51 | 2,997,749 | +0.31(+1.13%) |
Nov 10, 2015 | 26.53 | 27.28 | 26.51 | 27.20 | 7,416,233 | +0.67(+2.54%) |
Nov 09, 2015 | 26.91 | 26.95 | 26.29 | 26.52 | 5,699,749 | -0.43(-1.58%) |
Nov 06, 2015 | 26.82 | 27.11 | 26.68 | 26.95 | 5,630,434 | -0.07(-0.26%) |
Nov 05, 2015 | 27.22 | 27.22 | 26.70 | 27.02 | 2,323,141 | -0.13(-0.47%) |
Nov 04, 2015 | 27.31 | 27.44 | 27.10 | 27.15 | 3,774,103 | -0.10(-0.36%) |
Nov 03, 2015 | 27.09 | 27.44 | 26.85 | 27.25 | 4,326,748 | +0.07(+0.26%) |
Nov 02, 2015 | 26.94 | 27.26 | 26.91 | 27.18 | 1,781,231 | +0.23(+0.85%) |
Oct 30, 2015 | 26.72 | 27.20 | 26.59 | 26.95 | 2,370,587 | +0.24(+0.89%) |
Oct 29, 2015 | 27.16 | 27.16 | 26.52 | 26.71 | 4,313,764 | -0.59(-2.18%) |
Oct 28, 2015 | 26.87 | 27.45 | 26.79 | 27.31 | 3,597,464 | +0.38(+1.40%) |
Oct 27, 2015 | 27.36 | 27.36 | 26.69 | 26.93 | 2,950,601 | -0.58(-2.13%) |
Oct 26, 2015 | 27.74 | 27.82 | 27.16 | 27.52 | 5,119,064 | -0.15(-0.54%) |
Oct 23, 2015 | 27.69 | 27.76 | 27.22 | 27.66 | 3,676,981 | +0.13(+0.47%) |
Oct 22, 2015 | 27.61 | 27.76 | 26.96 | 27.54 | 7,464,598 | -0.11(-0.39%) |
Oct 21, 2015 | 27.84 | 27.88 | 27.50 | 27.64 | 2,901,597 | +0.01(+0.04%) |
Oct 20, 2015 | 27.26 | 27.83 | 27.24 | 27.64 | 5,081,844 | +0.37(+1.35%) |
Oct 19, 2015 | 26.98 | 27.35 | 26.98 | 27.27 | 5,161,906 | +0.14(+0.51%) |
Oct 16, 2015 | 26.99 | 27.21 | 26.77 | 27.13 | 4,986,211 | +0.15(+0.55%) |
Oct 15, 2015 | 26.66 | 27.02 | 26.41 | 26.98 | 3,473,206 | +0.36(+1.34%) |
Oct 14, 2015 | 27.25 | 27.28 | 26.48 | 26.62 | 7,990,567 | -0.68(-2.50%) |
Oct 13, 2015 | 27.54 | 27.94 | 27.24 | 27.31 | 4,895,254 | -0.39(-1.40%) |
Oct 12, 2015 | 27.64 | 27.74 | 27.35 | 27.69 | 1,230,501 | +0.09(+0.32%) |
Oct 09, 2015 | 27.65 | 27.67 | 27.38 | 27.61 | 2,775,412 | -0.03(-0.11%) |
Oct 08, 2015 | 27.24 | 27.75 | 27.22 | 27.64 | 4,753,378 | +0.29(+1.05%) |
Oct 07, 2015 | 26.91 | 27.35 | 26.84 | 27.35 | 3,326,687 | +0.63(+2.37%) |
Oct 06, 2015 | 27.17 | 27.34 | 26.67 | 26.71 | 3,369,199 | -0.48(-1.75%) |
Oct 05, 2015 | 26.53 | 27.25 | 26.52 | 27.19 | 4,092,794 | +0.83(+3.16%) |
Oct 02, 2015 | 25.87 | 26.38 | 25.64 | 26.36 | 4,911,796 | +0.14(+0.53%) |