Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.64 | 27.76 | 27.28 | 27.30 | 4,975,237 | -0.23(-0.85%) |
Oct 28, 2016 | 27.51 | 27.74 | 27.39 | 27.53 | 5,266,933 | +0.05(+0.20%) |
Oct 27, 2016 | 27.55 | 27.61 | 27.10 | 27.48 | 4,287,948 | +0.01(+0.04%) |
Oct 26, 2016 | 27.12 | 27.58 | 26.86 | 27.47 | 5,451,570 | +0.23(+0.84%) |
Oct 25, 2016 | 27.34 | 28.22 | 26.96 | 27.24 | 9,457,271 | -0.77(-2.73%) |
Oct 24, 2016 | 28.27 | 28.60 | 28.00 | 28.00 | 4,573,292 | -0.07(-0.27%) |
Oct 21, 2016 | 27.80 | 28.18 | 27.50 | 28.08 | 4,143,454 | -0.07(-0.25%) |
Oct 20, 2016 | 28.30 | 28.30 | 27.80 | 28.15 | 3,159,350 | -0.16(-0.56%) |
Oct 19, 2016 | 28.06 | 28.42 | 28.01 | 28.31 | 2,854,436 | +0.01(+0.05%) |
Oct 18, 2016 | 28.56 | 28.68 | 28.23 | 28.29 | 3,056,979 | +0.05(+0.19%) |
Oct 17, 2016 | 28.28 | 28.42 | 28.21 | 28.24 | 1,984,061 | -0.00(-0.02%) |
Oct 14, 2016 | 28.35 | 28.53 | 28.17 | 28.24 | 2,181,242 | +0.06(+0.23%) |
Oct 13, 2016 | 28.25 | 28.34 | 27.98 | 28.18 | 3,071,910 | -0.38(-1.32%) |
Oct 12, 2016 | 28.50 | 28.85 | 28.12 | 28.55 | 4,594,707 | +0.01(+0.04%) |
Oct 11, 2016 | 29.05 | 29.13 | 28.41 | 28.54 | 4,393,287 | -0.54(-1.85%) |
Oct 10, 2016 | 29.50 | 29.57 | 29.04 | 29.08 | 2,384,407 | -0.26(-0.88%) |
Oct 07, 2016 | 29.80 | 29.90 | 29.20 | 29.34 | 3,146,665 | -0.36(-1.22%) |
Oct 06, 2016 | 29.72 | 29.74 | 29.50 | 29.70 | 2,181,407 | -0.03(-0.10%) |
Oct 05, 2016 | 29.44 | 29.82 | 29.18 | 29.73 | 2,446,205 | +0.36(+1.24%) |
Oct 04, 2016 | 29.21 | 29.74 | 29.16 | 29.37 | 3,865,796 | +0.16(+0.54%) |
Oct 03, 2016 | 29.07 | 29.28 | 29.01 | 29.21 | 1,981,411 | -0.00(-0.02%) |
Sep 30, 2016 | 29.03 | 29.47 | 28.82 | 29.22 | 4,354,269 | +0.44(+1.54%) |
Sep 29, 2016 | 29.02 | 29.26 | 28.72 | 28.77 | 2,866,273 | -0.31(-1.06%) |
Sep 28, 2016 | 28.57 | 29.10 | 28.57 | 29.08 | 2,422,275 | +0.56(+1.97%) |
Sep 27, 2016 | 28.38 | 28.55 | 28.22 | 28.52 | 3,020,772 | +0.09(+0.33%) |
Sep 26, 2016 | 28.61 | 28.74 | 28.40 | 28.42 | 2,679,789 | -0.37(-1.28%) |
Sep 23, 2016 | 29.04 | 29.15 | 28.38 | 28.79 | 2,892,028 | -0.26(-0.89%) |
Sep 22, 2016 | 28.99 | 29.21 | 28.83 | 29.05 | 3,294,489 | +0.33(+1.16%) |
Sep 21, 2016 | 28.53 | 28.79 | 28.45 | 28.72 | 4,185,911 | +0.25(+0.87%) |
Sep 20, 2016 | 28.39 | 28.58 | 28.28 | 28.47 | 6,561,937 | +0.30(+1.06%) |
Sep 19, 2016 | 28.31 | 28.49 | 28.11 | 28.17 | 3,372,380 | +0.05(+0.19%) |
Sep 16, 2016 | 28.12 | 28.31 | 27.84 | 28.12 | 6,463,517 | -0.18(-0.63%) |
Sep 15, 2016 | 28.21 | 28.39 | 28.00 | 28.30 | 5,537,054 | +0.09(+0.33%) |
Sep 14, 2016 | 27.43 | 28.30 | 27.43 | 28.20 | 3,083,904 | +0.19(+0.67%) |
Sep 13, 2016 | 28.14 | 28.30 | 27.93 | 28.01 | 3,355,995 | -0.40(-1.42%) |
Sep 12, 2016 | 27.69 | 28.46 | 27.60 | 28.41 | 4,589,305 | +0.53(+1.89%) |
Sep 09, 2016 | 28.31 | 28.48 | 27.88 | 27.89 | 4,610,292 | -0.68(-2.38%) |
Sep 08, 2016 | 28.66 | 28.66 | 28.41 | 28.57 | 5,630,547 | -0.01(-0.02%) |
Sep 07, 2016 | 28.82 | 28.82 | 28.50 | 28.57 | 10,061,506 | -0.17(-0.60%) |
Sep 06, 2016 | 29.28 | 29.40 | 28.69 | 28.75 | 8,154,861 | -0.68(-2.31%) |
Sep 02, 2016 | 29.80 | 29.43 | 29.43 | 29.43 | 5,080,429 | -0.17(-0.57%) |
Sep 01, 2016 | 29.82 | 29.90 | 29.27 | 29.60 | 3,756,250 | -0.14(-0.48%) |
Aug 31, 2016 | 29.93 | 30.01 | 29.60 | 29.74 | 2,456,722 | -0.33(-1.09%) |
Aug 30, 2016 | 29.96 | 30.10 | 29.81 | 30.07 | 3,356,007 | +0.11(+0.36%) |
Aug 29, 2016 | 29.75 | 30.08 | 29.57 | 29.96 | 2,292,277 | +0.21(+0.72%) |
Aug 26, 2016 | 29.87 | 30.19 | 29.62 | 29.75 | 2,392,524 | -0.04(-0.13%) |
Aug 25, 2016 | 29.67 | 29.79 | 29.58 | 29.79 | 1,711,300 | +0.09(+0.30%) |
Aug 24, 2016 | 29.76 | 29.91 | 29.65 | 29.70 | 2,408,271 | -0.13(-0.45%) |
Aug 23, 2016 | 29.88 | 30.07 | 29.83 | 29.83 | 2,299,055 | +0.05(+0.18%) |
Aug 22, 2016 | 29.64 | 29.89 | 29.60 | 29.78 | 3,401,364 | -0.00(-0.02%) |
Aug 19, 2016 | 29.54 | 29.81 | 29.47 | 29.78 | 4,925,449 | +0.19(+0.64%) |
Aug 18, 2016 | 29.44 | 29.59 | 29.32 | 29.59 | 3,181,579 | +0.23(+0.78%) |
Aug 17, 2016 | 29.28 | 29.39 | 28.72 | 29.36 | 3,120,970 | +0.10(+0.34%) |
Aug 16, 2016 | 29.13 | 29.41 | 29.04 | 29.26 | 5,297,475 | +0.02(+0.08%) |
Aug 15, 2016 | 28.65 | 29.29 | 28.65 | 29.24 | 4,612,793 | +0.56(+1.94%) |
Aug 12, 2016 | 28.66 | 28.86 | 28.61 | 28.68 | 2,399,710 | -0.09(-0.33%) |
Aug 11, 2016 | 28.83 | 28.92 | 28.48 | 28.78 | 1,931,354 | +0.09(+0.31%) |
Aug 10, 2016 | 28.80 | 28.92 | 28.58 | 28.69 | 2,753,526 | +0.01(+0.03%) |
Aug 09, 2016 | 28.82 | 29.00 | 28.53 | 28.68 | 2,710,077 | -0.09(-0.31%) |
Aug 08, 2016 | 28.80 | 28.98 | 28.69 | 28.77 | 2,268,330 | +0.08(+0.28%) |
Aug 05, 2016 | 28.49 | 28.75 | 28.47 | 28.69 | 3,412,895 | +0.30(+1.06%) |
Aug 04, 2016 | 28.60 | 28.73 | 28.27 | 28.39 | 4,814,985 | -0.20(-0.69%) |
Aug 03, 2016 | 28.44 | 28.73 | 28.23 | 28.58 | 4,700,476 | -0.03(-0.12%) |
Aug 02, 2016 | 28.92 | 29.00 | 28.56 | 28.62 | 5,243,772 | -0.36(-1.23%) |
Aug 01, 2016 | 29.12 | 29.25 | 28.77 | 28.98 | 3,921,631 | -0.21(-0.73%) |
Jul 29, 2016 | 28.99 | 29.29 | 28.41 | 29.19 | 5,060,115 | +0.22(+0.75%) |
Jul 28, 2016 | 29.15 | 29.22 | 28.64 | 28.97 | 5,449,373 | -0.27(-0.93%) |
Jul 27, 2016 | 29.06 | 29.50 | 28.89 | 29.24 | 7,301,090 | +0.36(+1.23%) |
Jul 26, 2016 | 27.82 | 28.97 | 27.79 | 28.89 | 10,231,031 | +1.21(+4.38%) |
Jul 25, 2016 | 27.15 | 27.67 | 27.05 | 27.67 | 7,998,042 | +0.45(+1.65%) |
Jul 22, 2016 | 27.21 | 27.25 | 26.77 | 27.22 | 3,344,557 | +0.14(+0.53%) |
Jul 21, 2016 | 27.13 | 27.49 | 26.73 | 27.08 | 4,649,905 | -0.13(-0.47%) |
Jul 20, 2016 | 26.64 | 27.35 | 26.61 | 27.21 | 5,805,996 | +0.65(+2.46%) |
Jul 19, 2016 | 26.38 | 26.97 | 26.34 | 26.55 | 4,802,246 | -0.44(-1.63%) |
Jul 18, 2016 | 26.61 | 27.09 | 26.45 | 27.00 | 4,893,671 | +0.36(+1.36%) |
Jul 15, 2016 | 26.93 | 26.94 | 26.58 | 26.63 | 4,107,445 | -0.13(-0.48%) |
Jul 14, 2016 | 27.04 | 27.22 | 26.76 | 26.76 | 3,668,290 | +0.08(+0.32%) |
Jul 13, 2016 | 26.96 | 26.97 | 26.56 | 26.68 | 3,380,566 | -0.12(-0.44%) |
Jul 12, 2016 | 26.51 | 26.86 | 26.27 | 26.80 | 5,196,692 | +0.56(+2.15%) |
Jul 11, 2016 | 25.82 | 26.30 | 25.81 | 26.23 | 4,120,970 | +0.44(+1.69%) |
Jul 08, 2016 | 25.46 | 25.89 | 25.12 | 25.80 | 6,965,986 | +0.68(+2.70%) |
Jul 07, 2016 | 25.14 | 25.34 | 24.84 | 25.12 | 4,587,977 | +0.13(+0.53%) |
Jul 05, 2016 | 25.57 | 25.57 | 24.73 | 24.99 | 3,314,001 | -0.67(-2.62%) |
Jul 01, 2016 | 25.68 | 25.66 | 25.66 | 25.66 | 3,547,110 | -0.01(-0.06%) |
Jun 30, 2016 | 25.22 | 25.67 | 24.95 | 25.67 | 6,200,859 | +0.61(+2.43%) |
Jun 29, 2016 | 24.91 | 25.24 | 24.75 | 25.07 | 4,736,325 | +0.40(+1.63%) |
Jun 28, 2016 | 24.25 | 24.67 | 24.12 | 24.66 | 7,034,144 | +0.47(+1.94%) |
Jun 27, 2016 | 25.21 | 25.38 | 23.84 | 24.19 | 13,030,075 | -1.53(-5.95%) |
Jun 24, 2016 | 26.20 | 26.66 | 25.64 | 25.72 | 19,512,288 | -2.17(-7.77%) |
Jun 23, 2016 | 27.49 | 27.90 | 27.31 | 27.89 | 3,190,985 | +0.75(+2.75%) |
Jun 22, 2016 | 27.03 | 27.36 | 26.94 | 27.14 | 3,342,385 | +0.13(+0.48%) |
Jun 21, 2016 | 26.97 | 27.05 | 26.70 | 27.02 | 3,976,645 | -0.17(-0.64%) |
Jun 20, 2016 | 27.28 | 27.61 | 27.18 | 27.19 | 3,249,571 | +0.28(+1.03%) |
Jun 17, 2016 | 26.88 | 27.25 | 26.77 | 26.91 | 7,035,566 | +0.08(+0.30%) |
Jun 16, 2016 | 26.48 | 26.92 | 26.19 | 26.83 | 3,206,245 | +0.17(+0.63%) |
Jun 15, 2016 | 26.80 | 27.03 | 26.62 | 26.66 | 3,635,452 | -0.12(-0.44%) |
Jun 14, 2016 | 26.87 | 26.94 | 26.53 | 26.78 | 3,889,917 | -0.22(-0.81%) |
Jun 13, 2016 | 27.12 | 27.42 | 26.92 | 27.00 | 3,292,580 | -0.17(-0.62%) |
Jun 10, 2016 | 27.40 | 27.54 | 26.92 | 27.17 | 3,523,341 | -0.56(-2.02%) |
Jun 09, 2016 | 27.95 | 27.95 | 27.60 | 27.73 | 2,023,309 | -0.44(-1.55%) |
Jun 08, 2016 | 27.93 | 28.44 | 27.88 | 28.16 | 3,445,075 | +0.36(+1.28%) |
Jun 07, 2016 | 27.63 | 28.06 | 27.63 | 27.81 | 4,019,864 | +0.21(+0.75%) |
Jun 06, 2016 | 27.23 | 27.67 | 27.15 | 27.60 | 4,044,405 | +0.43(+1.57%) |
Jun 03, 2016 | 27.42 | 27.54 | 26.99 | 27.17 | 6,059,290 | -0.67(-2.40%) |
Jun 02, 2016 | 27.52 | 27.85 | 27.44 | 27.84 | 3,107,199 | +0.29(+1.04%) |
Jun 01, 2016 | 27.49 | 27.62 | 27.16 | 27.55 | 3,306,478 | -0.04(-0.14%) |
May 31, 2016 | 27.49 | 27.80 | 27.35 | 27.59 | 3,739,685 | +0.06(+0.22%) |
May 27, 2016 | 27.52 | 27.54 | 27.54 | 27.54 | 2,095,294 | +0.08(+0.29%) |
May 26, 2016 | 27.44 | 27.64 | 27.35 | 27.46 | 3,496,232 | +0.00(+0.00%) |
May 25, 2016 | 27.02 | 27.55 | 26.97 | 27.46 | 4,171,718 | +0.64(+2.40%) |
May 24, 2016 | 26.50 | 26.92 | 26.45 | 26.81 | 3,557,495 | +0.48(+1.84%) |
May 23, 2016 | 26.46 | 26.55 | 26.23 | 26.33 | 2,799,554 | -0.10(-0.37%) |
May 20, 2016 | 26.49 | 26.72 | 26.37 | 26.43 | 4,636,964 | +0.02(+0.09%) |
May 19, 2016 | 27.10 | 27.18 | 26.22 | 26.40 | 9,113,743 | -0.94(-3.42%) |
May 18, 2016 | 27.76 | 27.91 | 27.19 | 27.34 | 4,346,417 | -0.58(-2.07%) |
May 17, 2016 | 28.06 | 28.39 | 27.83 | 27.92 | 2,637,078 | -0.18(-0.65%) |
May 16, 2016 | 27.67 | 28.21 | 27.67 | 28.10 | 3,987,952 | +0.49(+1.77%) |
May 13, 2016 | 27.96 | 28.24 | 27.52 | 27.61 | 2,680,566 | -0.45(-1.60%) |
May 12, 2016 | 28.19 | 28.47 | 27.84 | 28.06 | 3,439,195 | -0.00(-0.02%) |
May 11, 2016 | 28.35 | 28.49 | 28.04 | 28.06 | 3,898,726 | -0.33(-1.16%) |
May 10, 2016 | 27.93 | 28.42 | 27.69 | 28.39 | 4,466,310 | +0.87(+3.17%) |
May 09, 2016 | 28.33 | 28.34 | 27.46 | 27.52 | 4,943,533 | +0.15(+0.54%) |
May 06, 2016 | 27.20 | 27.47 | 26.99 | 27.37 | 5,365,003 | -0.03(-0.13%) |
May 05, 2016 | 27.59 | 27.61 | 27.27 | 27.41 | 3,913,060 | -0.14(-0.50%) |
May 04, 2016 | 28.29 | 28.29 | 27.34 | 27.55 | 6,875,994 | -0.97(-3.40%) |
May 03, 2016 | 28.64 | 28.70 | 28.32 | 28.52 | 4,171,986 | -0.40(-1.38%) |
May 02, 2016 | 29.16 | 29.26 | 28.78 | 28.92 | 4,721,486 | -0.12(-0.41%) |
Apr 29, 2016 | 29.13 | 29.57 | 28.88 | 29.04 | 4,737,462 | -0.33(-1.12%) |
Apr 28, 2016 | 29.53 | 29.89 | 29.25 | 29.37 | 4,464,512 | -0.32(-1.08%) |
Apr 27, 2016 | 29.54 | 30.00 | 29.21 | 29.69 | 8,948,604 | +0.64(+2.21%) |
Apr 26, 2016 | 28.58 | 29.14 | 27.76 | 29.05 | 9,790,486 | +1.42(+5.14%) |
Apr 25, 2016 | 27.83 | 27.84 | 27.49 | 27.63 | 5,043,569 | -0.22(-0.78%) |
Apr 22, 2016 | 27.60 | 28.00 | 27.49 | 27.84 | 4,698,635 | +0.29(+1.04%) |
Apr 21, 2016 | 27.88 | 27.94 | 27.51 | 27.56 | 2,913,591 | -0.26(-0.92%) |
Apr 20, 2016 | 27.78 | 28.14 | 27.61 | 27.81 | 5,310,265 | +0.15(+0.55%) |
Apr 19, 2016 | 27.71 | 27.98 | 27.47 | 27.66 | 5,068,782 | +0.10(+0.36%) |
Apr 18, 2016 | 27.43 | 27.64 | 27.33 | 27.56 | 5,116,351 | +0.07(+0.25%) |
Apr 15, 2016 | 27.61 | 27.64 | 27.42 | 27.49 | 3,142,067 | -0.01(-0.05%) |
Apr 14, 2016 | 27.50 | 27.62 | 27.16 | 27.51 | 3,861,255 | +0.12(+0.45%) |
Apr 13, 2016 | 26.67 | 27.41 | 26.37 | 27.38 | 4,060,120 | +0.94(+3.56%) |
Apr 12, 2016 | 26.15 | 26.53 | 25.96 | 26.44 | 4,201,658 | +0.46(+1.76%) |
Apr 11, 2016 | 25.86 | 26.41 | 25.85 | 25.98 | 4,399,144 | +0.03(+0.13%) |
Apr 08, 2016 | 26.09 | 26.50 | 25.85 | 25.95 | 3,179,413 | +0.11(+0.44%) |
Apr 07, 2016 | 25.98 | 26.12 | 25.73 | 25.84 | 3,279,617 | -0.35(-1.36%) |
Apr 06, 2016 | 26.06 | 26.22 | 25.62 | 26.19 | 4,411,106 | +0.15(+0.59%) |
Apr 05, 2016 | 26.23 | 26.26 | 25.92 | 26.04 | 4,733,475 | -0.41(-1.57%) |
Apr 04, 2016 | 26.67 | 26.72 | 26.41 | 26.45 | 3,388,629 | -0.27(-1.00%) |
Apr 01, 2016 | 26.82 | 26.82 | 26.19 | 26.72 | 4,206,294 | -0.24(-0.88%) |
Mar 31, 2016 | 26.94 | 27.01 | 26.68 | 26.96 | 4,160,902 | +0.06(+0.22%) |
Mar 30, 2016 | 27.13 | 27.23 | 26.75 | 26.90 | 2,910,387 | -0.09(-0.35%) |
Mar 29, 2016 | 26.36 | 27.00 | 26.13 | 26.99 | 3,797,663 | +0.48(+1.82%) |
Mar 28, 2016 | 26.36 | 26.66 | 26.30 | 26.51 | 2,969,992 | +0.16(+0.62%) |
Mar 24, 2016 | 26.13 | 26.34 | 26.34 | 26.34 | 3,050,017 | -0.11(-0.43%) |
Mar 23, 2016 | 26.84 | 26.84 | 26.42 | 26.46 | 3,165,750 | -0.38(-1.43%) |
Mar 22, 2016 | 26.86 | 27.02 | 26.70 | 26.84 | 2,622,935 | -0.23(-0.86%) |
Mar 21, 2016 | 27.17 | 27.24 | 26.81 | 27.07 | 3,789,244 | -0.12(-0.45%) |
Mar 18, 2016 | 27.17 | 27.40 | 26.85 | 27.20 | 15,348,975 | +0.12(+0.44%) |
Mar 17, 2016 | 26.67 | 27.27 | 26.59 | 27.08 | 4,671,809 | +0.45(+1.70%) |
Mar 16, 2016 | 26.22 | 26.75 | 26.12 | 26.63 | 3,877,636 | +0.30(+1.14%) |
Mar 15, 2016 | 26.32 | 26.32 | 26.06 | 26.32 | 3,348,394 | -0.15(-0.58%) |
Mar 14, 2016 | 25.87 | 26.54 | 25.81 | 26.48 | 5,891,392 | +0.49(+1.88%) |
Mar 11, 2016 | 25.84 | 26.04 | 25.28 | 25.99 | 4,033,651 | +0.47(+1.83%) |
Mar 10, 2016 | 25.91 | 25.96 | 25.27 | 25.52 | 4,188,986 | -0.22(-0.84%) |
Mar 09, 2016 | 25.94 | 26.12 | 25.65 | 25.74 | 4,654,984 | -0.05(-0.19%) |
Mar 08, 2016 | 26.20 | 26.36 | 25.70 | 25.79 | 5,902,366 | -0.66(-2.48%) |
Mar 07, 2016 | 26.14 | 26.59 | 26.13 | 26.44 | 4,545,335 | +0.11(+0.43%) |
Mar 04, 2016 | 26.66 | 26.73 | 26.15 | 26.33 | 5,911,604 | -0.32(-1.18%) |
Mar 03, 2016 | 25.71 | 26.69 | 25.67 | 26.65 | 7,749,218 | +0.88(+3.42%) |
Mar 02, 2016 | 25.92 | 25.92 | 25.60 | 25.76 | 4,502,158 | -0.22(-0.83%) |
Mar 01, 2016 | 25.67 | 25.99 | 25.38 | 25.98 | 4,245,125 | +0.60(+2.35%) |
Feb 29, 2016 | 25.59 | 25.74 | 25.36 | 25.38 | 3,946,062 | -0.22(-0.87%) |
Feb 26, 2016 | 25.79 | 25.96 | 25.20 | 25.61 | 3,756,798 | +0.06(+0.25%) |
Feb 25, 2016 | 25.40 | 25.54 | 25.00 | 25.54 | 3,906,111 | +0.32(+1.27%) |
Feb 24, 2016 | 25.07 | 25.29 | 24.35 | 25.22 | 4,669,060 | -0.16(-0.64%) |
Feb 23, 2016 | 25.57 | 25.76 | 25.24 | 25.38 | 4,345,579 | -0.36(-1.42%) |
Feb 22, 2016 | 25.41 | 25.78 | 25.41 | 25.75 | 3,347,201 | +0.66(+2.63%) |
Feb 19, 2016 | 25.17 | 25.23 | 24.80 | 25.09 | 4,056,936 | -0.19(-0.74%) |
Feb 18, 2016 | 25.58 | 25.80 | 24.99 | 25.27 | 4,963,968 | -0.38(-1.48%) |
Feb 17, 2016 | 25.49 | 26.23 | 25.20 | 25.65 | 5,571,287 | +0.34(+1.34%) |
Feb 16, 2016 | 24.92 | 25.32 | 24.64 | 25.31 | 3,963,784 | +0.67(+2.72%) |
Feb 12, 2016 | 24.07 | 24.64 | 24.64 | 24.64 | 4,346,066 | +0.84(+3.54%) |
Feb 11, 2016 | 23.59 | 24.20 | 23.43 | 23.80 | 3,706,743 | -0.22(-0.90%) |
Feb 10, 2016 | 24.53 | 24.80 | 23.93 | 24.02 | 5,180,650 | -0.43(-1.75%) |
Feb 09, 2016 | 24.14 | 24.79 | 24.14 | 24.45 | 5,528,139 | -0.02(-0.10%) |
Feb 08, 2016 | 24.37 | 24.68 | 24.08 | 24.47 | 6,260,515 | -0.11(-0.44%) |
Feb 05, 2016 | 24.53 | 25.20 | 24.33 | 24.58 | 5,797,429 | +0.05(+0.22%) |
Feb 04, 2016 | 23.51 | 24.63 | 23.45 | 24.53 | 7,182,068 | +1.08(+4.62%) |
Feb 03, 2016 | 23.43 | 23.59 | 22.52 | 23.44 | 6,847,599 | +0.13(+0.55%) |
Feb 02, 2016 | 23.47 | 23.58 | 23.19 | 23.31 | 4,990,538 | -0.50(-2.08%) |
Feb 01, 2016 | 23.77 | 23.98 | 23.23 | 23.81 | 7,739,697 | -0.26(-1.08%) |
Jan 29, 2016 | 22.19 | 24.31 | 22.08 | 24.07 | 12,124,228 | +0.84(+3.61%) |
Jan 28, 2016 | 23.39 | 23.53 | 22.57 | 23.23 | 6,411,277 | +0.22(+0.96%) |
Jan 27, 2016 | 23.37 | 23.54 | 22.85 | 23.01 | 4,855,187 | -0.31(-1.35%) |
Jan 26, 2016 | 22.62 | 23.34 | 22.60 | 23.32 | 4,810,150 | +0.90(+4.03%) |
Jan 25, 2016 | 22.76 | 22.76 | 22.37 | 22.42 | 4,471,145 | -0.40(-1.76%) |
Jan 22, 2016 | 22.90 | 23.31 | 22.65 | 22.82 | 5,729,424 | +0.35(+1.57%) |
Jan 21, 2016 | 22.33 | 22.77 | 22.05 | 22.47 | 6,106,662 | +0.24(+1.06%) |
Jan 20, 2016 | 21.72 | 22.50 | 21.32 | 22.23 | 8,296,706 | +0.15(+0.67%) |
Jan 19, 2016 | 22.45 | 22.48 | 21.73 | 22.09 | 4,870,632 | -0.14(-0.62%) |
Jan 15, 2016 | 22.19 | 22.23 | 22.23 | 22.23 | 6,585,200 | -0.20(-0.88%) |
Jan 14, 2016 | 21.92 | 22.57 | 21.47 | 22.42 | 6,394,492 | +0.69(+3.18%) |
Jan 13, 2016 | 22.21 | 22.40 | 21.64 | 21.73 | 5,407,381 | -0.44(-1.97%) |
Jan 12, 2016 | 22.39 | 22.57 | 21.83 | 22.17 | 3,353,483 | -0.02(-0.09%) |
Jan 11, 2016 | 22.36 | 22.45 | 21.86 | 22.19 | 5,339,773 | +0.00(+0.00%) |
Jan 08, 2016 | 22.60 | 22.78 | 22.11 | 22.19 | 5,705,039 | -0.26(-1.14%) |
Jan 07, 2016 | 22.46 | 22.82 | 22.35 | 22.44 | 6,026,152 | -0.70(-3.03%) |
Jan 06, 2016 | 22.88 | 23.47 | 22.83 | 23.14 | 5,824,431 | +0.00(+0.02%) |
Jan 05, 2016 | 23.25 | 23.33 | 22.79 | 23.14 | 4,397,330 | +0.00(+0.02%) |
Jan 04, 2016 | 22.81 | 23.25 | 22.50 | 23.13 | 5,869,335 | -0.12(-0.51%) |
Dec 31, 2015 | 23.44 | 23.25 | 23.25 | 23.25 | 2,710,857 | -0.30(-1.29%) |
Dec 30, 2015 | 23.70 | 23.90 | 23.53 | 23.55 | 2,178,592 | -0.18(-0.74%) |
Dec 29, 2015 | 23.71 | 23.84 | 23.48 | 23.73 | 2,779,531 | +0.19(+0.79%) |
Dec 28, 2015 | 23.74 | 23.81 | 23.36 | 23.54 | 2,826,527 | -0.22(-0.93%) |
Dec 24, 2015 | 23.83 | 23.77 | 23.77 | 23.77 | 1,474,998 | -0.10(-0.41%) |
Dec 23, 2015 | 23.46 | 23.91 | 23.46 | 23.86 | 4,925,133 | +0.57(+2.44%) |
Dec 22, 2015 | 22.62 | 23.44 | 22.61 | 23.29 | 5,559,804 | +0.84(+3.76%) |
Dec 21, 2015 | 22.34 | 22.67 | 22.25 | 22.45 | 6,009,496 | +0.30(+1.35%) |
Dec 18, 2015 | 22.15 | 22.37 | 22.09 | 22.15 | 10,681,637 | -0.14(-0.62%) |
Dec 17, 2015 | 22.92 | 22.98 | 22.28 | 22.29 | 5,898,717 | -0.63(-2.74%) |
Dec 16, 2015 | 23.15 | 23.29 | 22.56 | 22.92 | 5,576,389 | +0.12(+0.52%) |
Dec 15, 2015 | 22.73 | 23.08 | 22.72 | 22.80 | 4,989,502 | +0.18(+0.78%) |
Dec 14, 2015 | 22.62 | 22.82 | 22.28 | 22.62 | 5,313,571 | +0.12(+0.55%) |
Dec 11, 2015 | 22.84 | 23.33 | 22.34 | 22.50 | 5,671,459 | -0.78(-3.33%) |
Dec 10, 2015 | 23.19 | 23.48 | 23.12 | 23.27 | 3,778,290 | +0.02(+0.08%) |
Dec 09, 2015 | 23.04 | 23.66 | 22.97 | 23.26 | 6,413,325 | +0.19(+0.80%) |
Dec 08, 2015 | 23.16 | 23.28 | 22.85 | 23.07 | 6,825,540 | -0.27(-1.16%) |
Dec 07, 2015 | 23.61 | 23.66 | 23.21 | 23.34 | 5,144,805 | -0.36(-1.53%) |
Dec 04, 2015 | 23.27 | 23.96 | 23.16 | 23.70 | 10,455,445 | +0.47(+2.03%) |
Dec 03, 2015 | 23.76 | 23.76 | 22.98 | 23.23 | 13,616,672 | -1.17(-4.80%) |
Dec 02, 2015 | 24.53 | 24.75 | 24.37 | 24.40 | 5,459,067 | -0.16(-0.66%) |
Dec 01, 2015 | 24.38 | 24.61 | 24.24 | 24.57 | 6,540,507 | -0.18(-0.71%) |
Nov 30, 2015 | 24.60 | 24.81 | 24.29 | 24.74 | 5,802,220 | +0.06(+0.23%) |
Nov 27, 2015 | 24.56 | 24.80 | 24.49 | 24.68 | 1,425,227 | +0.11(+0.47%) |
Nov 25, 2015 | 24.50 | 24.57 | 24.57 | 24.57 | 3,272,803 | +0.07(+0.27%) |
Nov 24, 2015 | 24.22 | 24.64 | 24.16 | 24.50 | 3,364,619 | +0.06(+0.23%) |
Nov 23, 2015 | 24.56 | 24.74 | 24.40 | 24.45 | 2,756,965 | -0.05(-0.19%) |
Nov 20, 2015 | 24.46 | 24.66 | 24.31 | 24.49 | 5,414,152 | +0.18(+0.74%) |
Nov 19, 2015 | 24.50 | 24.52 | 24.07 | 24.31 | 4,093,211 | -0.21(-0.85%) |
Nov 18, 2015 | 23.83 | 24.56 | 23.76 | 24.52 | 4,624,584 | +0.71(+2.98%) |
Nov 17, 2015 | 23.98 | 24.05 | 23.77 | 23.81 | 3,309,017 | -0.17(-0.70%) |
Nov 16, 2015 | 23.79 | 24.03 | 23.60 | 23.98 | 3,911,957 | +0.17(+0.70%) |
Nov 13, 2015 | 23.77 | 24.05 | 23.69 | 23.81 | 2,826,619 | +0.01(+0.06%) |
Nov 12, 2015 | 24.22 | 24.34 | 23.76 | 23.80 | 4,382,941 | -0.60(-2.44%) |
Nov 11, 2015 | 24.60 | 24.63 | 24.28 | 24.39 | 3,107,174 | -0.08(-0.33%) |
Nov 10, 2015 | 24.61 | 24.85 | 24.31 | 24.48 | 5,214,648 | -0.20(-0.83%) |
Nov 09, 2015 | 25.40 | 25.83 | 24.55 | 24.68 | 4,375,398 | -0.89(-3.48%) |
Nov 06, 2015 | 25.34 | 25.70 | 25.17 | 25.57 | 5,328,655 | +0.22(+0.88%) |
Nov 05, 2015 | 25.06 | 25.38 | 24.83 | 25.35 | 4,196,141 | +0.34(+1.36%) |
Nov 04, 2015 | 24.94 | 25.31 | 24.82 | 25.01 | 4,572,646 | -0.22(-0.88%) |
Nov 03, 2015 | 25.38 | 25.57 | 24.99 | 25.23 | 5,309,989 | -0.23(-0.89%) |