Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.76 | 26.04 | 25.62 | 25.97 | 3,913,980 | +0.24(+0.95%) |
Sep 29, 2016 | 26.11 | 26.17 | 25.64 | 25.73 | 10,702,233 | -0.57(-2.17%) |
Sep 28, 2016 | 26.11 | 26.31 | 25.97 | 26.30 | 7,213,438 | +0.35(+1.36%) |
Sep 27, 2016 | 25.77 | 26.00 | 25.73 | 25.94 | 2,472,381 | +0.07(+0.29%) |
Sep 26, 2016 | 25.92 | 25.94 | 25.79 | 25.87 | 2,639,125 | -0.21(-0.81%) |
Sep 23, 2016 | 26.05 | 26.21 | 26.03 | 26.08 | 1,598,241 | -0.15(-0.57%) |
Sep 22, 2016 | 26.34 | 26.45 | 26.11 | 26.23 | 3,833,612 | +0.13(+0.50%) |
Sep 21, 2016 | 26.42 | 26.47 | 25.79 | 26.10 | 4,526,578 | -0.40(-1.51%) |
Sep 20, 2016 | 26.64 | 26.66 | 26.47 | 26.50 | 1,400,541 | +0.18(+0.70%) |
Sep 19, 2016 | 26.47 | 26.52 | 26.29 | 26.32 | 1,669,620 | +0.18(+0.70%) |
Sep 16, 2016 | 26.23 | 26.26 | 26.07 | 26.13 | 2,965,892 | -0.33(-1.26%) |
Sep 15, 2016 | 26.34 | 26.55 | 26.25 | 26.47 | 4,645,407 | -0.20(-0.76%) |
Sep 14, 2016 | 26.57 | 26.89 | 26.56 | 26.67 | 3,374,722 | +0.02(+0.08%) |
Sep 13, 2016 | 26.79 | 26.86 | 26.48 | 26.65 | 9,828,314 | -0.43(-1.58%) |
Sep 12, 2016 | 26.65 | 27.11 | 26.42 | 27.08 | 10,280,822 | +0.43(+1.61%) |
Sep 09, 2016 | 26.98 | 26.98 | 26.65 | 26.65 | 3,462,640 | -0.61(-2.25%) |
Sep 08, 2016 | 27.15 | 27.32 | 27.11 | 27.26 | 4,113,603 | +0.33(+1.24%) |
Sep 07, 2016 | 26.77 | 26.95 | 26.74 | 26.93 | 1,375,569 | +0.15(+0.56%) |
Sep 06, 2016 | 26.59 | 26.82 | 26.59 | 26.78 | 1,633,198 | +0.14(+0.51%) |
Sep 02, 2016 | 26.70 | 26.64 | 26.64 | 26.64 | 1,894,016 | +0.52(+2.00%) |
Sep 01, 2016 | 26.07 | 26.20 | 25.96 | 26.12 | 3,097,338 | -0.04(-0.16%) |
Aug 31, 2016 | 26.19 | 26.23 | 26.05 | 26.16 | 2,378,301 | -0.21(-0.80%) |
Aug 30, 2016 | 26.37 | 26.51 | 26.35 | 26.37 | 1,691,045 | -0.10(-0.39%) |
Aug 29, 2016 | 26.34 | 26.53 | 26.32 | 26.47 | 1,966,938 | +0.10(+0.36%) |
Aug 26, 2016 | 26.46 | 26.66 | 26.19 | 26.38 | 3,145,538 | +0.23(+0.88%) |
Aug 25, 2016 | 26.30 | 26.35 | 26.09 | 26.15 | 2,429,776 | -0.15(-0.57%) |
Aug 24, 2016 | 26.58 | 26.68 | 26.23 | 26.30 | 3,595,345 | -0.26(-0.97%) |
Aug 23, 2016 | 26.51 | 26.70 | 26.45 | 26.56 | 8,477,902 | -0.24(-0.89%) |
Aug 22, 2016 | 26.70 | 26.96 | 26.68 | 26.79 | 3,274,327 | -0.18(-0.68%) |
Aug 19, 2016 | 26.71 | 27.02 | 26.63 | 26.98 | 1,635,568 | -0.06(-0.23%) |
Aug 18, 2016 | 26.85 | 27.08 | 26.84 | 27.04 | 1,065,537 | +0.01(+0.03%) |
Aug 17, 2016 | 27.06 | 27.15 | 26.88 | 27.03 | 1,780,392 | -0.10(-0.38%) |
Aug 16, 2016 | 27.19 | 27.34 | 27.11 | 27.13 | 1,289,049 | -0.09(-0.32%) |
Aug 15, 2016 | 27.26 | 27.42 | 27.22 | 27.22 | 947,724 | -0.09(-0.32%) |
Aug 12, 2016 | 27.38 | 27.42 | 27.24 | 27.31 | 1,954,556 | -0.09(-0.32%) |
Aug 11, 2016 | 27.22 | 27.42 | 27.18 | 27.40 | 1,320,744 | +0.31(+1.16%) |
Aug 10, 2016 | 27.19 | 27.23 | 26.96 | 27.09 | 2,260,785 | -0.46(-1.68%) |
Aug 09, 2016 | 27.37 | 27.61 | 27.36 | 27.55 | 1,350,834 | +0.31(+1.12%) |
Aug 08, 2016 | 27.31 | 27.36 | 27.19 | 27.24 | 1,982,200 | -0.18(-0.64%) |
Aug 05, 2016 | 27.21 | 27.42 | 27.15 | 27.42 | 3,308,806 | -0.04(-0.15%) |
Aug 04, 2016 | 27.49 | 27.66 | 27.39 | 27.46 | 3,518,027 | -0.39(-1.39%) |
Aug 03, 2016 | 27.65 | 27.94 | 27.64 | 27.85 | 3,247,356 | -0.42(-1.49%) |
Aug 02, 2016 | 28.39 | 28.49 | 28.12 | 28.27 | 4,603,247 | -0.63(-2.17%) |
Aug 01, 2016 | 28.71 | 29.07 | 28.59 | 28.89 | 2,336,766 | -0.10(-0.33%) |
Jul 29, 2016 | 28.32 | 29.06 | 28.30 | 28.99 | 3,029,903 | +0.02(+0.07%) |
Jul 28, 2016 | 28.92 | 29.04 | 28.71 | 28.97 | 1,475,034 | +0.12(+0.40%) |
Jul 27, 2016 | 28.64 | 28.87 | 28.53 | 28.85 | 1,318,859 | +0.22(+0.76%) |
Jul 26, 2016 | 28.74 | 28.83 | 28.52 | 28.64 | 2,020,807 | -0.02(-0.07%) |
Jul 25, 2016 | 28.66 | 28.69 | 28.45 | 28.66 | 2,547,486 | -0.12(-0.40%) |
Jul 22, 2016 | 28.73 | 28.87 | 28.55 | 28.77 | 4,704,029 | +0.28(+0.98%) |
Jul 21, 2016 | 28.42 | 28.58 | 28.39 | 28.49 | 2,153,081 | +0.01(+0.02%) |
Jul 20, 2016 | 28.34 | 28.53 | 28.28 | 28.49 | 1,202,589 | +0.48(+1.70%) |
Jul 19, 2016 | 27.91 | 28.07 | 27.87 | 28.01 | 2,069,494 | -0.27(-0.94%) |
Jul 18, 2016 | 28.18 | 28.43 | 28.11 | 28.28 | 2,143,675 | -0.07(-0.24%) |
Jul 15, 2016 | 28.47 | 28.51 | 28.29 | 28.34 | 4,880,924 | -0.20(-0.69%) |
Jul 14, 2016 | 28.79 | 28.81 | 28.43 | 28.54 | 2,542,575 | -0.04(-0.14%) |
Jul 13, 2016 | 28.90 | 28.90 | 28.52 | 28.58 | 11,932,064 | -0.32(-1.11%) |
Jul 12, 2016 | 28.05 | 29.06 | 28.01 | 28.90 | 18,367,344 | +0.73(+2.61%) |
Jul 11, 2016 | 28.08 | 28.30 | 27.93 | 28.17 | 2,762,603 | +0.39(+1.40%) |
Jul 08, 2016 | 27.96 | 28.02 | 27.76 | 27.78 | 1,938,068 | -0.10(-0.34%) |
Jul 07, 2016 | 28.03 | 28.22 | 27.76 | 27.87 | 2,004,280 | -0.16(-0.58%) |
Jul 06, 2016 | 27.73 | 28.07 | 27.58 | 28.04 | 1,826,864 | -0.09(-0.31%) |
Jul 05, 2016 | 28.34 | 28.41 | 27.97 | 28.13 | 4,037,954 | -0.29(-1.03%) |
Jul 01, 2016 | 28.39 | 28.42 | 28.42 | 28.42 | 5,046,055 | -0.04(-0.14%) |
Jun 30, 2016 | 28.03 | 28.52 | 27.92 | 28.46 | 4,980,276 | +0.40(+1.43%) |
Jun 29, 2016 | 28.34 | 28.34 | 27.94 | 28.06 | 5,019,697 | +0.48(+1.75%) |
Jun 28, 2016 | 27.28 | 27.62 | 27.26 | 27.58 | 9,028,656 | +0.97(+3.63%) |
Jun 27, 2016 | 26.39 | 26.73 | 26.13 | 26.61 | 11,196,482 | +0.46(+1.77%) |
Jun 24, 2016 | 25.87 | 26.91 | 25.84 | 26.15 | 9,132,804 | -1.86(-6.65%) |
Jun 23, 2016 | 27.87 | 28.08 | 27.55 | 28.01 | 4,180,573 | +0.61(+2.23%) |
Jun 22, 2016 | 27.22 | 27.62 | 27.19 | 27.40 | 5,986,566 | +0.34(+1.26%) |
Jun 21, 2016 | 26.94 | 27.16 | 26.74 | 27.06 | 2,596,289 | +0.47(+1.76%) |
Jun 20, 2016 | 27.00 | 27.01 | 26.57 | 26.59 | 1,890,258 | +0.50(+1.93%) |
Jun 17, 2016 | 25.92 | 26.13 | 25.74 | 26.09 | 2,880,705 | -0.03(-0.10%) |
Jun 16, 2016 | 25.64 | 26.20 | 25.44 | 26.11 | 3,609,181 | +0.16(+0.60%) |
Jun 15, 2016 | 26.19 | 26.39 | 25.92 | 25.96 | 2,173,515 | +0.03(+0.10%) |
Jun 14, 2016 | 25.84 | 25.98 | 25.60 | 25.93 | 4,515,706 | -0.59(-2.23%) |
Jun 13, 2016 | 26.66 | 26.90 | 26.52 | 26.52 | 2,564,076 | -0.28(-1.04%) |
Jun 10, 2016 | 27.20 | 27.24 | 26.75 | 26.80 | 1,994,174 | -0.99(-3.55%) |
Jun 09, 2016 | 27.88 | 28.02 | 27.66 | 27.79 | 1,709,589 | -0.37(-1.30%) |
Jun 08, 2016 | 28.29 | 28.29 | 28.02 | 28.15 | 1,735,923 | +0.07(+0.24%) |
Jun 07, 2016 | 28.15 | 28.30 | 28.07 | 28.09 | 1,406,532 | +0.10(+0.34%) |
Jun 06, 2016 | 27.98 | 28.09 | 27.94 | 27.99 | 995,823 | +0.01(+0.05%) |
Jun 03, 2016 | 28.07 | 28.07 | 27.81 | 27.98 | 1,825,372 | -0.02(-0.07%) |
Jun 02, 2016 | 27.76 | 28.07 | 27.70 | 28.00 | 1,944,328 | +0.02(+0.07%) |
Jun 01, 2016 | 27.87 | 28.06 | 27.86 | 27.98 | 2,902,197 | -0.04(-0.15%) |
May 31, 2016 | 28.06 | 28.07 | 27.80 | 28.02 | 2,010,307 | -0.04(-0.15%) |
May 27, 2016 | 27.86 | 28.06 | 28.06 | 28.06 | 1,299,195 | +0.10(+0.36%) |
May 26, 2016 | 27.87 | 27.97 | 27.82 | 27.96 | 1,073,269 | +0.10(+0.34%) |
May 25, 2016 | 27.88 | 28.00 | 27.82 | 27.86 | 2,252,590 | +0.52(+1.89%) |
May 24, 2016 | 26.95 | 27.39 | 26.93 | 27.34 | 2,065,050 | +0.46(+1.72%) |
May 23, 2016 | 26.85 | 26.95 | 26.70 | 26.88 | 2,359,461 | -0.28(-1.03%) |
May 20, 2016 | 26.84 | 27.22 | 26.83 | 27.16 | 1,571,528 | +0.75(+2.83%) |
May 19, 2016 | 26.31 | 26.41 | 26.22 | 26.41 | 2,639,156 | -0.41(-1.52%) |
May 18, 2016 | 26.76 | 27.06 | 26.69 | 26.82 | 2,151,382 | -0.01(-0.05%) |
May 17, 2016 | 26.89 | 27.04 | 26.74 | 26.83 | 1,424,043 | -0.16(-0.60%) |
May 16, 2016 | 26.70 | 27.00 | 26.66 | 27.00 | 2,845,566 | +0.37(+1.38%) |
May 13, 2016 | 26.79 | 26.96 | 26.63 | 26.63 | 1,898,568 | -0.05(-0.20%) |
May 12, 2016 | 27.26 | 27.30 | 26.62 | 26.68 | 3,225,559 | -0.22(-0.81%) |
May 11, 2016 | 26.93 | 27.09 | 26.86 | 26.90 | 2,892,515 | -0.32(-1.17%) |
May 10, 2016 | 27.26 | 27.33 | 27.05 | 27.22 | 6,061,939 | +0.39(+1.47%) |
May 09, 2016 | 26.70 | 26.92 | 26.68 | 26.83 | 1,126,998 | +0.34(+1.28%) |
May 06, 2016 | 26.35 | 26.62 | 26.26 | 26.49 | 1,887,845 | -0.08(-0.31%) |
May 05, 2016 | 26.58 | 26.68 | 26.44 | 26.57 | 1,218,417 | +0.24(+0.91%) |
May 04, 2016 | 26.41 | 26.54 | 26.26 | 26.33 | 1,424,638 | -0.50(-1.87%) |
May 03, 2016 | 26.98 | 27.21 | 26.83 | 26.83 | 2,368,795 | -0.20(-0.75%) |
May 02, 2016 | 27.09 | 27.19 | 26.76 | 27.03 | 5,024,132 | +0.23(+0.88%) |
Apr 29, 2016 | 27.22 | 27.23 | 26.55 | 26.80 | 7,301,582 | -1.14(-4.08%) |
Apr 28, 2016 | 27.98 | 28.19 | 27.75 | 27.94 | 3,263,065 | -0.50(-1.77%) |
Apr 27, 2016 | 28.47 | 28.55 | 28.36 | 28.44 | 2,113,297 | -0.27(-0.95%) |
Apr 26, 2016 | 28.50 | 28.72 | 28.45 | 28.72 | 1,497,749 | -0.18(-0.63%) |
Apr 25, 2016 | 28.90 | 28.96 | 28.80 | 28.90 | 1,257,422 | +0.08(+0.27%) |
Apr 22, 2016 | 28.82 | 28.94 | 28.68 | 28.82 | 1,145,035 | -0.01(-0.05%) |
Apr 21, 2016 | 28.88 | 29.02 | 28.75 | 28.83 | 2,417,180 | +0.07(+0.25%) |
Apr 20, 2016 | 28.79 | 28.93 | 28.58 | 28.76 | 1,656,517 | -0.05(-0.18%) |
Apr 19, 2016 | 28.85 | 28.90 | 28.67 | 28.81 | 1,610,628 | +0.31(+1.08%) |
Apr 18, 2016 | 28.36 | 28.70 | 28.34 | 28.51 | 2,418,390 | -0.03(-0.11%) |
Apr 15, 2016 | 28.39 | 28.65 | 28.37 | 28.54 | 6,286,457 | -0.27(-0.95%) |
Apr 14, 2016 | 28.40 | 28.91 | 28.34 | 28.81 | 9,991,703 | +0.59(+2.08%) |
Apr 13, 2016 | 27.71 | 28.25 | 27.68 | 28.23 | 3,207,829 | +0.67(+2.41%) |
Apr 12, 2016 | 27.41 | 27.63 | 27.19 | 27.56 | 1,380,951 | +0.05(+0.19%) |
Apr 11, 2016 | 27.76 | 27.82 | 27.51 | 27.51 | 1,015,594 | -0.11(-0.40%) |
Apr 08, 2016 | 27.73 | 27.79 | 27.53 | 27.62 | 1,331,597 | +0.12(+0.43%) |
Apr 07, 2016 | 27.74 | 27.85 | 27.48 | 27.50 | 2,048,421 | -0.39(-1.40%) |
Apr 06, 2016 | 27.25 | 27.91 | 27.25 | 27.89 | 1,791,926 | +0.98(+3.66%) |
Apr 05, 2016 | 26.88 | 26.96 | 26.72 | 26.91 | 4,246,359 | -0.37(-1.36%) |
Apr 04, 2016 | 27.48 | 27.65 | 27.27 | 27.28 | 6,009,136 | +0.98(+3.74%) |
Apr 01, 2016 | 25.77 | 26.47 | 25.74 | 26.30 | 4,527,375 | +0.11(+0.42%) |
Mar 31, 2016 | 26.46 | 26.51 | 26.19 | 26.19 | 9,989,303 | -0.35(-1.30%) |
Mar 30, 2016 | 26.25 | 26.62 | 26.24 | 26.53 | 8,584,372 | +0.49(+1.88%) |
Mar 29, 2016 | 25.53 | 26.08 | 25.40 | 26.04 | 8,893,625 | +0.78(+3.07%) |
Mar 28, 2016 | 25.43 | 25.46 | 25.27 | 25.27 | 3,182,973 | -0.08(-0.31%) |
Mar 24, 2016 | 25.16 | 25.34 | 25.34 | 25.34 | 3,430,543 | -0.35(-1.35%) |
Mar 23, 2016 | 26.00 | 26.00 | 25.61 | 25.69 | 1,786,433 | -0.33(-1.25%) |
Mar 22, 2016 | 25.51 | 26.08 | 25.47 | 26.02 | 3,464,094 | -0.08(-0.30%) |
Mar 21, 2016 | 26.02 | 26.12 | 25.92 | 26.09 | 2,879,941 | +0.02(+0.07%) |
Mar 18, 2016 | 26.13 | 26.19 | 25.96 | 26.07 | 3,143,031 | -0.27(-1.01%) |
Mar 17, 2016 | 26.32 | 26.44 | 26.20 | 26.34 | 2,779,829 | -0.23(-0.88%) |
Mar 16, 2016 | 26.56 | 26.69 | 26.29 | 26.58 | 5,553,104 | -0.25(-0.95%) |
Mar 15, 2016 | 26.84 | 26.93 | 26.72 | 26.83 | 2,368,321 | -0.32(-1.18%) |
Mar 14, 2016 | 27.08 | 27.22 | 27.03 | 27.15 | 1,269,374 | +0.12(+0.43%) |
Mar 11, 2016 | 26.94 | 27.03 | 26.82 | 27.03 | 1,141,973 | +0.63(+2.40%) |
Mar 10, 2016 | 26.77 | 26.98 | 26.24 | 26.40 | 1,459,126 | +0.16(+0.62%) |
Mar 09, 2016 | 26.20 | 26.32 | 26.08 | 26.24 | 3,160,115 | +0.16(+0.63%) |
Mar 08, 2016 | 26.06 | 26.17 | 25.98 | 26.07 | 1,723,519 | +0.04(+0.15%) |
Mar 07, 2016 | 25.61 | 26.12 | 25.57 | 26.04 | 4,266,218 | +0.08(+0.30%) |
Mar 04, 2016 | 25.94 | 26.02 | 25.76 | 25.96 | 1,531,761 | +0.12(+0.48%) |
Mar 03, 2016 | 25.42 | 25.86 | 25.40 | 25.83 | 2,806,279 | -0.37(-1.42%) |
Mar 02, 2016 | 26.00 | 26.20 | 25.91 | 26.20 | 1,645,630 | -0.02(-0.07%) |
Mar 01, 2016 | 26.00 | 26.22 | 25.87 | 26.22 | 1,374,333 | +0.44(+1.69%) |
Feb 29, 2016 | 25.79 | 26.05 | 25.67 | 25.79 | 1,341,592 | -0.39(-1.49%) |
Feb 26, 2016 | 26.32 | 26.40 | 26.09 | 26.18 | 1,334,019 | -0.10(-0.37%) |
Feb 25, 2016 | 25.66 | 26.62 | 25.64 | 26.28 | 5,999,204 | +0.82(+3.23%) |
Feb 24, 2016 | 24.60 | 25.46 | 24.54 | 25.46 | 4,750,537 | +0.28(+1.11%) |
Feb 23, 2016 | 25.36 | 25.46 | 25.17 | 25.17 | 2,307,790 | -0.33(-1.30%) |
Feb 22, 2016 | 25.61 | 25.71 | 25.47 | 25.51 | 1,993,458 | +0.06(+0.23%) |
Feb 19, 2016 | 25.33 | 25.51 | 25.24 | 25.45 | 3,083,541 | -0.11(-0.43%) |
Feb 18, 2016 | 25.75 | 25.82 | 25.54 | 25.56 | 2,604,144 | -0.08(-0.33%) |
Feb 17, 2016 | 25.56 | 25.78 | 25.50 | 25.64 | 3,892,442 | +0.34(+1.34%) |
Feb 16, 2016 | 25.29 | 25.44 | 25.13 | 25.31 | 3,597,644 | -0.11(-0.44%) |
Feb 12, 2016 | 25.03 | 25.42 | 25.42 | 25.42 | 3,984,816 | +0.40(+1.59%) |
Feb 11, 2016 | 25.16 | 25.19 | 24.86 | 25.02 | 5,494,459 | -0.08(-0.31%) |
Feb 10, 2016 | 25.06 | 25.36 | 24.98 | 25.10 | 3,580,392 | -0.25(-0.98%) |
Feb 09, 2016 | 25.02 | 25.46 | 24.99 | 25.34 | 4,077,655 | -0.22(-0.87%) |
Feb 08, 2016 | 25.49 | 25.79 | 25.37 | 25.57 | 1,912,432 | -0.40(-1.53%) |
Feb 05, 2016 | 26.16 | 26.18 | 25.89 | 25.96 | 1,584,275 | -0.50(-1.90%) |
Feb 04, 2016 | 26.35 | 26.65 | 26.23 | 26.47 | 2,055,588 | -0.29(-1.07%) |
Feb 03, 2016 | 26.43 | 26.83 | 26.16 | 26.75 | 2,967,361 | +0.14(+0.51%) |
Feb 02, 2016 | 26.84 | 26.84 | 26.52 | 26.62 | 2,854,907 | -0.53(-1.97%) |
Feb 01, 2016 | 27.03 | 27.31 | 26.96 | 27.15 | 4,205,651 | +0.00(+0.00%) |
Jan 29, 2016 | 26.62 | 27.15 | 26.61 | 27.15 | 1,771,964 | +0.49(+1.83%) |
Jan 28, 2016 | 26.97 | 26.98 | 26.45 | 26.66 | 1,965,594 | -0.45(-1.66%) |
Jan 27, 2016 | 27.42 | 27.45 | 26.86 | 27.11 | 4,203,875 | -0.11(-0.41%) |
Jan 26, 2016 | 27.05 | 27.27 | 26.93 | 27.22 | 2,205,443 | +0.43(+1.61%) |
Jan 25, 2016 | 26.83 | 27.12 | 26.74 | 26.79 | 2,303,611 | -0.23(-0.84%) |
Jan 22, 2016 | 26.90 | 27.04 | 26.77 | 27.02 | 1,943,789 | +0.72(+2.73%) |
Jan 21, 2016 | 26.30 | 26.47 | 26.01 | 26.30 | 2,607,246 | +0.01(+0.02%) |
Jan 20, 2016 | 26.01 | 26.47 | 25.66 | 26.30 | 3,544,948 | -0.03(-0.10%) |
Jan 19, 2016 | 26.56 | 26.65 | 26.14 | 26.32 | 6,358,673 | +1.15(+4.56%) |
Jan 15, 2016 | 25.59 | 25.17 | 25.17 | 25.17 | 3,558,759 | -0.93(-3.57%) |
Jan 14, 2016 | 25.85 | 26.28 | 25.74 | 26.11 | 2,776,775 | +0.27(+1.06%) |
Jan 13, 2016 | 26.52 | 26.56 | 25.74 | 25.83 | 3,161,619 | -0.57(-2.15%) |
Jan 12, 2016 | 26.47 | 26.55 | 26.12 | 26.40 | 2,559,512 | +0.32(+1.23%) |
Jan 11, 2016 | 26.58 | 26.59 | 25.94 | 26.08 | 4,548,723 | -0.26(-0.99%) |
Jan 08, 2016 | 26.94 | 26.99 | 26.28 | 26.34 | 3,747,496 | -0.57(-2.11%) |
Jan 07, 2016 | 26.99 | 27.31 | 26.84 | 26.91 | 4,005,136 | -0.34(-1.24%) |
Jan 06, 2016 | 26.98 | 27.31 | 26.96 | 27.25 | 5,321,980 | -0.30(-1.09%) |
Jan 05, 2016 | 27.43 | 27.60 | 27.36 | 27.55 | 1,642,167 | +0.03(+0.12%) |
Jan 04, 2016 | 27.57 | 27.59 | 27.07 | 27.52 | 2,548,782 | -0.29(-1.06%) |
Dec 31, 2015 | 27.94 | 27.81 | 27.81 | 27.81 | 1,442,736 | -0.50(-1.75%) |
Dec 30, 2015 | 28.44 | 28.47 | 28.24 | 28.30 | 1,099,605 | -0.25(-0.89%) |
Dec 29, 2015 | 28.43 | 28.64 | 28.38 | 28.56 | 2,397,116 | +0.47(+1.67%) |
Dec 28, 2015 | 28.14 | 28.21 | 28.00 | 28.09 | 1,548,956 | -0.05(-0.16%) |
Dec 24, 2015 | 28.24 | 28.13 | 28.13 | 28.13 | 781,871 | -0.41(-1.44%) |
Dec 23, 2015 | 28.20 | 28.55 | 28.19 | 28.55 | 2,311,612 | +0.64(+2.29%) |
Dec 22, 2015 | 27.81 | 27.97 | 27.67 | 27.91 | 1,655,228 | +0.19(+0.68%) |
Dec 21, 2015 | 28.19 | 28.22 | 27.65 | 27.72 | 2,358,739 | -0.08(-0.30%) |
Dec 18, 2015 | 27.78 | 27.91 | 27.67 | 27.80 | 2,463,901 | -0.20(-0.70%) |
Dec 17, 2015 | 28.27 | 28.27 | 27.87 | 28.00 | 1,704,669 | -0.45(-1.58%) |
Dec 16, 2015 | 28.25 | 28.53 | 28.04 | 28.45 | 2,477,563 | +0.45(+1.61%) |
Dec 15, 2015 | 27.99 | 28.15 | 27.90 | 28.00 | 3,674,771 | +0.93(+3.44%) |
Dec 14, 2015 | 27.39 | 27.42 | 26.82 | 27.07 | 2,758,414 | -0.22(-0.81%) |
Dec 11, 2015 | 27.39 | 27.46 | 27.19 | 27.29 | 2,455,550 | +0.00(+0.00%) |
Dec 10, 2015 | 27.35 | 27.57 | 27.25 | 27.29 | 2,024,167 | -0.25(-0.92%) |
Dec 09, 2015 | 27.66 | 27.86 | 27.39 | 27.54 | 1,928,429 | -0.35(-1.24%) |
Dec 08, 2015 | 27.86 | 28.01 | 27.76 | 27.89 | 1,934,071 | -0.38(-1.36%) |
Dec 07, 2015 | 28.59 | 28.62 | 28.21 | 28.27 | 1,406,380 | +0.01(+0.02%) |
Dec 04, 2015 | 27.80 | 28.31 | 27.78 | 28.27 | 1,800,377 | +0.15(+0.53%) |
Dec 03, 2015 | 28.60 | 28.61 | 28.04 | 28.12 | 1,880,300 | -0.49(-1.71%) |
Dec 02, 2015 | 28.83 | 28.94 | 28.47 | 28.60 | 2,051,662 | -0.12(-0.41%) |
Dec 01, 2015 | 29.02 | 29.10 | 28.62 | 28.72 | 2,917,966 | -0.11(-0.38%) |
Nov 30, 2015 | 29.11 | 29.18 | 28.81 | 28.83 | 2,779,192 | -0.06(-0.20%) |
Nov 27, 2015 | 28.98 | 29.02 | 28.86 | 28.89 | 1,085,798 | +0.04(+0.14%) |
Nov 25, 2015 | 28.73 | 28.85 | 28.85 | 28.85 | 4,461,945 | +0.44(+1.54%) |
Nov 24, 2015 | 28.19 | 28.51 | 28.18 | 28.42 | 2,258,082 | -0.20(-0.68%) |
Nov 23, 2015 | 28.70 | 28.89 | 28.49 | 28.61 | 1,813,337 | -0.20(-0.70%) |
Nov 20, 2015 | 28.95 | 29.08 | 28.79 | 28.81 | 2,410,521 | +0.03(+0.09%) |
Nov 19, 2015 | 29.03 | 29.04 | 28.70 | 28.79 | 1,716,552 | -0.14(-0.47%) |
Nov 18, 2015 | 28.72 | 28.94 | 28.58 | 28.92 | 3,107,055 | +0.59(+2.07%) |
Nov 17, 2015 | 28.49 | 28.71 | 28.34 | 28.34 | 3,517,011 | +0.22(+0.79%) |
Nov 16, 2015 | 28.10 | 28.19 | 27.90 | 28.12 | 7,369,047 | +0.08(+0.30%) |
Nov 13, 2015 | 28.04 | 28.25 | 27.95 | 28.03 | 6,029,302 | -0.42(-1.49%) |
Nov 12, 2015 | 28.64 | 28.70 | 28.42 | 28.45 | 2,556,353 | -0.91(-3.11%) |
Nov 11, 2015 | 29.64 | 29.64 | 29.21 | 29.37 | 5,554,218 | +0.06(+0.20%) |
Nov 10, 2015 | 29.36 | 29.43 | 29.17 | 29.31 | 1,640,340 | -0.32(-1.08%) |
Nov 09, 2015 | 29.68 | 29.70 | 29.39 | 29.63 | 3,046,460 | -0.76(-2.49%) |
Nov 06, 2015 | 30.89 | 30.91 | 30.16 | 30.38 | 8,152,793 | -2.49(-7.58%) |
Nov 05, 2015 | 33.20 | 33.20 | 32.78 | 32.88 | 1,468,321 | +0.18(+0.56%) |
Nov 04, 2015 | 32.88 | 32.89 | 32.39 | 32.69 | 1,251,801 | -0.03(-0.08%) |
Nov 03, 2015 | 32.93 | 32.93 | 32.61 | 32.72 | 1,740,807 | -0.33(-0.99%) |
Nov 02, 2015 | 33.14 | 33.22 | 32.97 | 33.04 | 2,291,143 | +0.22(+0.68%) |
Oct 30, 2015 | 32.71 | 33.08 | 32.71 | 32.82 | 1,608,923 | +0.46(+1.43%) |
Oct 29, 2015 | 31.55 | 32.52 | 31.55 | 32.36 | 2,889,561 | -1.21(-3.61%) |
Oct 28, 2015 | 33.62 | 33.83 | 33.21 | 33.57 | 1,248,725 | +0.61(+1.86%) |
Oct 27, 2015 | 32.82 | 33.12 | 32.82 | 32.96 | 1,423,916 | -0.10(-0.30%) |
Oct 26, 2015 | 33.09 | 33.26 | 32.98 | 33.06 | 877,128 | -0.27(-0.80%) |
Oct 23, 2015 | 33.10 | 33.42 | 33.04 | 33.33 | 1,028,310 | +0.80(+2.47%) |
Oct 22, 2015 | 32.48 | 32.63 | 32.26 | 32.52 | 1,694,553 | +0.48(+1.49%) |
Oct 21, 2015 | 32.36 | 32.40 | 31.75 | 32.05 | 5,230,822 | -0.09(-0.28%) |
Oct 20, 2015 | 32.52 | 32.52 | 32.05 | 32.14 | 982,867 | -0.76(-2.32%) |
Oct 19, 2015 | 32.87 | 32.97 | 32.59 | 32.90 | 1,093,114 | -0.05(-0.16%) |
Oct 16, 2015 | 32.59 | 32.95 | 32.56 | 32.95 | 1,165,545 | +0.17(+0.52%) |
Oct 15, 2015 | 32.43 | 32.82 | 32.39 | 32.78 | 2,021,215 | +1.17(+3.69%) |
Oct 14, 2015 | 31.68 | 31.94 | 31.59 | 31.62 | 1,400,170 | -0.03(-0.08%) |
Oct 13, 2015 | 31.88 | 32.04 | 31.57 | 31.64 | 1,049,442 | -0.53(-1.64%) |
Oct 12, 2015 | 31.99 | 32.36 | 31.99 | 32.17 | 1,519,862 | +0.38(+1.21%) |
Oct 09, 2015 | 31.73 | 31.86 | 31.62 | 31.79 | 1,432,788 | +0.02(+0.06%) |
Oct 08, 2015 | 31.58 | 31.79 | 31.49 | 31.77 | 4,282,691 | +0.25(+0.81%) |
Oct 07, 2015 | 31.32 | 31.53 | 31.10 | 31.51 | 2,418,861 | -0.40(-1.25%) |
Oct 06, 2015 | 32.00 | 32.21 | 31.62 | 31.91 | 4,100,473 | -0.16(-0.51%) |
Oct 05, 2015 | 32.13 | 32.22 | 31.87 | 32.07 | 1,877,055 | +0.60(+1.91%) |
Oct 02, 2015 | 30.81 | 31.52 | 30.69 | 31.47 | 1,697,296 | +0.47(+1.51%) |