Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.64 | 27.87 | 27.50 | 27.78 | 5,418,353 | -0.09(-0.32%) |
Oct 28, 2016 | 28.04 | 28.08 | 27.78 | 27.87 | 6,121,651 | -0.19(-0.69%) |
Oct 27, 2016 | 28.16 | 28.26 | 27.84 | 28.07 | 7,179,643 | +0.06(+0.20%) |
Oct 26, 2016 | 27.59 | 28.11 | 27.47 | 28.01 | 7,818,683 | +0.01(+0.05%) |
Oct 25, 2016 | 28.09 | 28.13 | 27.91 | 28.00 | 9,353,646 | -0.25(-0.89%) |
Oct 24, 2016 | 28.40 | 28.48 | 28.23 | 28.25 | 4,456,281 | -0.31(-1.09%) |
Oct 21, 2016 | 28.48 | 28.64 | 28.44 | 28.56 | 3,315,978 | -0.21(-0.72%) |
Oct 20, 2016 | 28.54 | 28.88 | 28.53 | 28.77 | 4,943,806 | -0.04(-0.14%) |
Oct 19, 2016 | 28.84 | 28.96 | 28.77 | 28.81 | 3,325,481 | -0.19(-0.65%) |
Oct 18, 2016 | 28.89 | 29.02 | 28.84 | 29.00 | 3,579,543 | +0.40(+1.38%) |
Oct 17, 2016 | 28.68 | 28.82 | 28.60 | 28.60 | 5,553,357 | -0.34(-1.18%) |
Oct 14, 2016 | 29.11 | 29.18 | 28.94 | 28.94 | 5,096,326 | -0.49(-1.67%) |
Oct 13, 2016 | 28.91 | 29.57 | 28.88 | 29.43 | 5,563,476 | +0.22(+0.74%) |
Oct 12, 2016 | 29.25 | 29.29 | 29.06 | 29.22 | 3,381,383 | -0.04(-0.14%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.20 | 29.26 | 4,353,247 | -0.62(-2.09%) |
Oct 10, 2016 | 29.82 | 29.97 | 29.82 | 29.88 | 2,277,154 | +0.06(+0.19%) |
Oct 07, 2016 | 29.70 | 29.86 | 29.63 | 29.83 | 3,136,348 | +0.04(+0.14%) |
Oct 06, 2016 | 29.78 | 29.86 | 29.70 | 29.79 | 2,464,452 | -0.30(-0.99%) |
Oct 05, 2016 | 30.09 | 30.16 | 30.00 | 30.09 | 3,007,786 | -0.08(-0.25%) |
Oct 04, 2016 | 30.47 | 30.50 | 30.02 | 30.16 | 4,695,859 | +0.15(+0.51%) |
Oct 03, 2016 | 30.01 | 30.05 | 29.84 | 30.01 | 3,388,370 | +0.06(+0.21%) |
Sep 30, 2016 | 29.79 | 30.04 | 29.73 | 29.95 | 3,727,273 | +0.16(+0.54%) |
Sep 29, 2016 | 30.30 | 30.32 | 29.69 | 29.79 | 4,937,846 | -0.53(-1.76%) |
Sep 28, 2016 | 30.36 | 30.40 | 30.07 | 30.32 | 2,819,200 | +0.24(+0.81%) |
Sep 27, 2016 | 29.74 | 30.10 | 29.66 | 30.08 | 2,986,201 | +0.25(+0.84%) |
Sep 26, 2016 | 29.92 | 29.93 | 29.77 | 29.83 | 2,962,458 | -0.32(-1.06%) |
Sep 23, 2016 | 30.00 | 30.22 | 29.98 | 30.15 | 3,064,842 | -0.11(-0.37%) |
Sep 22, 2016 | 30.29 | 30.46 | 30.23 | 30.26 | 2,735,022 | +0.26(+0.86%) |
Sep 21, 2016 | 29.85 | 30.03 | 29.61 | 30.00 | 4,648,941 | +0.10(+0.35%) |
Sep 20, 2016 | 30.08 | 30.14 | 29.87 | 29.90 | 3,718,360 | -0.17(-0.55%) |
Sep 19, 2016 | 30.18 | 30.21 | 30.01 | 30.07 | 3,157,911 | +0.29(+0.98%) |
Sep 16, 2016 | 29.91 | 30.01 | 29.65 | 29.77 | 4,617,436 | -0.46(-1.52%) |
Sep 15, 2016 | 29.95 | 30.29 | 29.82 | 30.23 | 2,749,025 | +0.27(+0.90%) |
Sep 14, 2016 | 29.86 | 30.02 | 29.72 | 29.96 | 3,916,762 | +0.44(+1.51%) |
Sep 13, 2016 | 29.88 | 29.91 | 29.46 | 29.52 | 5,264,067 | -0.55(-1.82%) |
Sep 12, 2016 | 29.51 | 30.10 | 29.50 | 30.07 | 4,629,570 | +0.56(+1.88%) |
Sep 09, 2016 | 29.79 | 29.86 | 29.51 | 29.51 | 4,933,527 | -0.80(-2.63%) |
Sep 08, 2016 | 30.32 | 30.42 | 30.25 | 30.31 | 3,447,431 | -0.12(-0.39%) |
Sep 07, 2016 | 30.36 | 30.57 | 30.36 | 30.43 | 4,437,194 | -0.12(-0.39%) |
Sep 06, 2016 | 30.61 | 30.69 | 30.47 | 30.54 | 4,240,290 | -0.19(-0.61%) |
Sep 02, 2016 | 30.47 | 30.73 | 30.73 | 30.73 | 5,638,669 | +0.89(+2.98%) |
Sep 01, 2016 | 29.91 | 29.99 | 29.77 | 29.84 | 4,638,610 | -0.33(-1.10%) |
Aug 31, 2016 | 30.12 | 30.21 | 30.03 | 30.18 | 3,413,798 | +0.07(+0.23%) |
Aug 30, 2016 | 30.16 | 30.27 | 30.10 | 30.11 | 2,756,619 | -0.17(-0.57%) |
Aug 29, 2016 | 30.23 | 30.34 | 30.13 | 30.28 | 3,073,342 | +0.04(+0.14%) |
Aug 26, 2016 | 30.41 | 30.68 | 30.16 | 30.24 | 5,142,974 | -0.13(-0.43%) |
Aug 25, 2016 | 30.55 | 30.62 | 30.31 | 30.37 | 3,254,708 | -0.11(-0.36%) |
Aug 24, 2016 | 30.86 | 30.93 | 30.43 | 30.48 | 3,747,731 | -0.35(-1.15%) |
Aug 23, 2016 | 30.88 | 30.90 | 30.69 | 30.84 | 3,587,346 | +0.20(+0.66%) |
Aug 22, 2016 | 30.47 | 30.75 | 30.47 | 30.63 | 2,699,368 | -0.03(-0.09%) |
Aug 19, 2016 | 30.57 | 30.67 | 30.48 | 30.66 | 3,343,436 | -0.23(-0.74%) |
Aug 18, 2016 | 30.91 | 30.95 | 30.80 | 30.89 | 2,199,105 | +0.07(+0.23%) |
Aug 17, 2016 | 30.90 | 30.91 | 30.60 | 30.82 | 2,522,798 | +0.05(+0.16%) |
Aug 16, 2016 | 30.84 | 30.96 | 30.77 | 30.77 | 3,164,548 | -0.06(-0.18%) |
Aug 15, 2016 | 30.82 | 30.96 | 30.78 | 30.83 | 2,941,384 | +0.16(+0.52%) |
Aug 12, 2016 | 30.86 | 30.89 | 30.57 | 30.67 | 3,411,760 | -0.15(-0.50%) |
Aug 11, 2016 | 30.72 | 30.84 | 30.66 | 30.82 | 2,794,884 | +0.18(+0.59%) |
Aug 10, 2016 | 30.81 | 30.81 | 30.54 | 30.64 | 3,357,221 | +0.16(+0.52%) |
Aug 09, 2016 | 30.25 | 30.56 | 30.24 | 30.48 | 3,539,271 | -0.01(-0.02%) |
Aug 08, 2016 | 30.33 | 30.52 | 30.30 | 30.49 | 6,696,728 | -0.33(-1.07%) |
Aug 05, 2016 | 30.54 | 30.85 | 30.54 | 30.82 | 3,984,919 | -0.13(-0.42%) |
Aug 04, 2016 | 30.81 | 31.04 | 30.78 | 30.95 | 2,555,158 | +0.03(+0.11%) |
Aug 03, 2016 | 30.70 | 30.98 | 30.69 | 30.92 | 4,022,525 | -0.32(-1.01%) |
Aug 02, 2016 | 31.23 | 31.29 | 31.04 | 31.23 | 3,432,256 | +0.16(+0.53%) |
Aug 01, 2016 | 30.95 | 31.19 | 30.82 | 31.07 | 4,329,800 | +0.12(+0.40%) |
Jul 29, 2016 | 31.02 | 31.16 | 30.79 | 30.94 | 4,338,144 | -0.08(-0.24%) |
Jul 28, 2016 | 31.20 | 31.20 | 30.84 | 31.02 | 5,436,300 | +0.04(+0.13%) |
Jul 27, 2016 | 30.82 | 31.06 | 30.72 | 30.98 | 8,746,861 | +0.66(+2.17%) |
Jul 26, 2016 | 30.43 | 30.49 | 30.15 | 30.32 | 4,883,146 | +0.08(+0.27%) |
Jul 25, 2016 | 30.16 | 30.25 | 29.97 | 30.24 | 2,996,979 | +0.11(+0.36%) |
Jul 22, 2016 | 30.12 | 30.19 | 30.05 | 30.13 | 3,328,766 | +0.19(+0.64%) |
Jul 21, 2016 | 30.11 | 30.19 | 29.91 | 29.93 | 4,506,892 | -0.34(-1.13%) |
Jul 20, 2016 | 30.32 | 30.41 | 30.23 | 30.28 | 3,227,303 | +0.27(+0.89%) |
Jul 19, 2016 | 30.13 | 30.22 | 29.97 | 30.01 | 3,611,272 | -0.36(-1.18%) |
Jul 18, 2016 | 30.19 | 30.42 | 30.18 | 30.37 | 4,883,590 | +0.21(+0.71%) |
Jul 15, 2016 | 30.26 | 30.34 | 30.08 | 30.15 | 4,284,779 | +0.03(+0.11%) |
Jul 14, 2016 | 30.30 | 30.30 | 29.98 | 30.12 | 5,872,460 | +0.08(+0.27%) |
Jul 13, 2016 | 30.17 | 30.32 | 29.94 | 30.04 | 5,158,793 | +0.02(+0.07%) |
Jul 12, 2016 | 30.00 | 30.12 | 29.86 | 30.02 | 7,251,101 | +0.14(+0.46%) |
Jul 11, 2016 | 29.91 | 30.06 | 29.80 | 29.88 | 4,326,468 | +0.10(+0.32%) |
Jul 08, 2016 | 29.62 | 29.93 | 29.75 | 29.78 | 3,165,055 | +0.03(+0.09%) |
Jul 07, 2016 | 30.06 | 30.07 | 29.67 | 29.75 | 5,044,366 | -0.21(-0.71%) |
Jul 06, 2016 | 29.58 | 30.00 | 29.51 | 29.97 | 4,682,294 | +0.10(+0.34%) |
Jul 05, 2016 | 29.78 | 30.02 | 29.76 | 29.86 | 6,142,208 | +0.23(+0.76%) |
Jul 01, 2016 | 29.38 | 29.64 | 29.64 | 29.64 | 4,634,513 | -0.12(-0.39%) |
Jun 30, 2016 | 29.19 | 29.75 | 29.14 | 29.75 | 6,784,285 | +0.60(+2.07%) |
Jun 29, 2016 | 29.11 | 29.29 | 28.85 | 29.15 | 7,293,637 | +0.78(+2.73%) |
Jun 28, 2016 | 28.07 | 28.44 | 28.03 | 28.37 | 6,042,587 | +0.82(+2.96%) |
Jun 27, 2016 | 27.61 | 27.78 | 27.23 | 27.56 | 9,930,036 | -0.45(-1.62%) |
Jun 24, 2016 | 27.81 | 28.68 | 27.79 | 28.01 | 13,906,000 | -1.21(-4.14%) |
Jun 23, 2016 | 29.23 | 29.24 | 28.82 | 29.22 | 4,746,983 | +0.55(+1.92%) |
Jun 22, 2016 | 28.63 | 29.04 | 28.63 | 28.67 | 4,877,455 | +0.08(+0.26%) |
Jun 21, 2016 | 28.68 | 28.82 | 28.52 | 28.59 | 5,886,925 | +0.11(+0.39%) |
Jun 20, 2016 | 29.02 | 29.03 | 28.44 | 28.48 | 8,398,655 | +0.80(+2.88%) |
Jun 17, 2016 | 27.86 | 27.87 | 27.50 | 27.69 | 5,844,108 | -0.16(-0.59%) |
Jun 16, 2016 | 27.28 | 27.89 | 27.21 | 27.85 | 7,517,097 | +0.36(+1.32%) |
Jun 15, 2016 | 27.81 | 27.92 | 27.46 | 27.49 | 6,562,572 | -0.01(-0.03%) |
Jun 14, 2016 | 27.62 | 27.74 | 27.30 | 27.50 | 7,632,510 | -0.54(-1.91%) |
Jun 13, 2016 | 28.01 | 28.30 | 28.00 | 28.03 | 6,221,637 | -0.07(-0.24%) |
Jun 10, 2016 | 28.17 | 28.27 | 27.99 | 28.10 | 9,724,257 | -0.78(-2.69%) |
Jun 09, 2016 | 28.74 | 28.99 | 28.73 | 28.88 | 4,322,606 | -0.31(-1.06%) |
Jun 08, 2016 | 29.21 | 29.28 | 29.09 | 29.18 | 3,727,354 | -0.13(-0.45%) |
Jun 07, 2016 | 29.38 | 29.47 | 29.31 | 29.32 | 3,692,274 | -0.10(-0.35%) |
Jun 06, 2016 | 29.47 | 29.62 | 29.32 | 29.42 | 3,858,470 | -0.03(-0.09%) |
Jun 03, 2016 | 29.40 | 29.49 | 29.09 | 29.45 | 4,445,397 | +0.33(+1.13%) |
Jun 02, 2016 | 28.83 | 29.13 | 28.80 | 29.12 | 4,067,445 | +0.17(+0.59%) |
Jun 01, 2016 | 29.09 | 29.02 | 28.84 | 28.94 | 4,132,660 | -0.14(-0.50%) |
May 31, 2016 | 29.30 | 29.34 | 29.01 | 29.09 | 3,881,673 | -0.26(-0.89%) |
May 27, 2016 | 29.33 | 29.35 | 29.35 | 29.35 | 2,977,082 | -0.23(-0.79%) |
May 26, 2016 | 29.52 | 29.65 | 29.49 | 29.58 | 2,700,096 | -0.02(-0.07%) |
May 25, 2016 | 29.60 | 29.68 | 29.44 | 29.60 | 3,856,429 | +0.28(+0.96%) |
May 24, 2016 | 29.23 | 29.38 | 29.21 | 29.32 | 3,819,496 | +0.48(+1.67%) |
May 23, 2016 | 28.88 | 28.97 | 28.78 | 28.84 | 2,378,824 | +0.00(+0.00%) |
May 20, 2016 | 28.80 | 28.96 | 28.78 | 28.84 | 3,697,127 | +0.13(+0.45%) |
May 19, 2016 | 28.90 | 28.92 | 28.44 | 28.71 | 4,165,590 | -0.42(-1.44%) |
May 18, 2016 | 29.11 | 29.28 | 28.94 | 29.13 | 3,191,123 | +0.24(+0.83%) |
May 17, 2016 | 29.11 | 29.14 | 28.82 | 28.89 | 2,950,485 | -0.19(-0.64%) |
May 16, 2016 | 28.64 | 29.11 | 28.63 | 29.08 | 4,541,965 | +0.30(+1.05%) |
May 13, 2016 | 28.70 | 28.94 | 28.69 | 28.77 | 2,984,266 | -0.11(-0.38%) |
May 12, 2016 | 29.36 | 29.38 | 28.81 | 28.88 | 4,232,020 | -0.12(-0.40%) |
May 11, 2016 | 28.99 | 29.24 | 28.97 | 29.00 | 5,087,115 | -0.16(-0.53%) |
May 10, 2016 | 28.94 | 29.16 | 28.83 | 29.15 | 8,181,960 | +0.32(+1.10%) |
May 09, 2016 | 28.65 | 28.92 | 28.64 | 28.84 | 4,285,202 | +0.28(+1.00%) |
May 06, 2016 | 28.54 | 28.62 | 28.33 | 28.55 | 3,905,683 | -0.20(-0.68%) |
May 05, 2016 | 28.61 | 28.83 | 28.56 | 28.75 | 4,998,587 | +0.05(+0.17%) |
May 04, 2016 | 28.64 | 28.77 | 28.58 | 28.70 | 4,959,119 | -0.54(-1.83%) |
May 03, 2016 | 29.34 | 29.45 | 29.14 | 29.24 | 6,419,474 | -0.10(-0.35%) |
May 02, 2016 | 29.20 | 29.36 | 29.14 | 29.34 | 3,776,442 | +0.26(+0.89%) |
Apr 29, 2016 | 29.28 | 29.36 | 28.92 | 29.08 | 4,461,609 | -0.30(-1.04%) |
Apr 28, 2016 | 29.45 | 29.59 | 29.26 | 29.39 | 5,021,447 | -0.07(-0.25%) |
Apr 27, 2016 | 29.57 | 29.62 | 29.30 | 29.46 | 6,471,394 | +0.52(+1.78%) |
Apr 26, 2016 | 28.91 | 29.01 | 28.83 | 28.94 | 4,474,048 | -0.18(-0.61%) |
Apr 25, 2016 | 29.14 | 29.20 | 29.04 | 29.12 | 2,521,907 | -0.07(-0.23%) |
Apr 22, 2016 | 29.14 | 29.23 | 28.95 | 29.19 | 3,616,212 | -0.05(-0.19%) |
Apr 21, 2016 | 29.10 | 29.35 | 29.09 | 29.24 | 4,689,218 | +0.09(+0.30%) |
Apr 20, 2016 | 29.00 | 29.33 | 28.98 | 29.15 | 4,230,244 | -0.18(-0.62%) |
Apr 19, 2016 | 29.28 | 29.41 | 29.22 | 29.34 | 4,194,757 | +0.09(+0.30%) |
Apr 18, 2016 | 28.99 | 29.30 | 28.99 | 29.25 | 3,735,547 | +0.19(+0.65%) |
Apr 15, 2016 | 29.07 | 29.15 | 28.94 | 29.06 | 5,977,152 | +0.16(+0.56%) |
Apr 14, 2016 | 28.84 | 28.99 | 28.71 | 28.90 | 6,459,884 | +0.08(+0.28%) |
Apr 13, 2016 | 28.70 | 28.85 | 28.57 | 28.82 | 7,193,692 | +0.16(+0.57%) |
Apr 12, 2016 | 28.45 | 28.69 | 28.23 | 28.65 | 5,877,429 | +0.43(+1.54%) |
Apr 11, 2016 | 28.44 | 28.46 | 28.21 | 28.22 | 4,374,396 | +0.06(+0.22%) |
Apr 08, 2016 | 28.19 | 28.25 | 28.03 | 28.16 | 4,518,473 | +0.01(+0.05%) |
Apr 07, 2016 | 27.98 | 28.35 | 27.97 | 28.14 | 5,951,812 | -0.10(-0.36%) |
Apr 06, 2016 | 27.59 | 28.27 | 27.59 | 28.25 | 6,921,031 | +0.89(+3.27%) |
Apr 05, 2016 | 27.43 | 27.52 | 27.26 | 27.35 | 5,981,517 | -0.41(-1.49%) |
Apr 04, 2016 | 27.64 | 27.81 | 27.57 | 27.77 | 5,645,934 | +0.43(+1.56%) |
Apr 01, 2016 | 26.97 | 27.39 | 26.95 | 27.34 | 7,316,022 | -0.14(-0.52%) |
Mar 31, 2016 | 27.45 | 27.70 | 27.42 | 27.48 | 4,227,661 | -0.10(-0.37%) |
Mar 30, 2016 | 27.51 | 27.71 | 27.50 | 27.58 | 3,755,544 | +0.31(+1.14%) |
Mar 29, 2016 | 26.86 | 27.30 | 26.71 | 27.27 | 3,358,643 | +0.47(+1.74%) |
Mar 28, 2016 | 26.86 | 26.95 | 26.76 | 26.80 | 1,949,420 | -0.01(-0.03%) |
Mar 24, 2016 | 26.65 | 26.81 | 26.81 | 26.81 | 3,929,003 | +0.13(+0.48%) |
Mar 23, 2016 | 26.87 | 26.91 | 26.63 | 26.68 | 7,007,364 | -0.29(-1.08%) |
Mar 22, 2016 | 26.63 | 27.04 | 26.62 | 26.97 | 5,571,003 | -0.12(-0.43%) |
Mar 21, 2016 | 27.01 | 27.21 | 27.00 | 27.09 | 4,352,807 | -0.07(-0.27%) |
Mar 18, 2016 | 27.16 | 27.31 | 27.08 | 27.16 | 6,954,715 | -0.45(-1.62%) |
Mar 17, 2016 | 27.25 | 27.68 | 27.11 | 27.61 | 5,471,946 | +0.47(+1.72%) |
Mar 16, 2016 | 26.86 | 27.23 | 26.82 | 27.14 | 3,787,312 | +0.03(+0.10%) |
Mar 15, 2016 | 27.28 | 27.28 | 27.03 | 27.11 | 4,272,139 | -0.28(-1.01%) |
Mar 14, 2016 | 27.38 | 27.48 | 27.26 | 27.39 | 3,509,360 | +0.05(+0.17%) |
Mar 11, 2016 | 27.11 | 27.39 | 27.07 | 27.35 | 3,907,687 | +0.44(+1.64%) |
Mar 10, 2016 | 27.16 | 27.31 | 26.77 | 26.90 | 4,992,417 | -0.19(-0.70%) |
Mar 09, 2016 | 27.04 | 27.17 | 26.99 | 27.09 | 4,222,121 | +0.18(+0.68%) |
Mar 08, 2016 | 26.71 | 27.03 | 26.64 | 26.91 | 5,873,617 | +0.26(+0.99%) |
Mar 07, 2016 | 26.24 | 26.80 | 26.19 | 26.65 | 6,612,237 | +0.12(+0.46%) |
Mar 04, 2016 | 26.34 | 26.67 | 26.32 | 26.53 | 6,757,998 | -0.03(-0.10%) |
Mar 03, 2016 | 26.19 | 26.59 | 26.18 | 26.55 | 6,170,288 | -0.15(-0.56%) |
Mar 02, 2016 | 26.47 | 26.72 | 26.40 | 26.70 | 4,160,494 | -0.18(-0.66%) |
Mar 01, 2016 | 26.67 | 26.88 | 26.54 | 26.88 | 5,039,408 | +0.67(+2.56%) |
Feb 29, 2016 | 26.38 | 26.50 | 26.15 | 26.21 | 4,283,250 | -0.32(-1.20%) |
Feb 26, 2016 | 26.65 | 26.72 | 26.47 | 26.53 | 4,425,728 | -0.24(-0.91%) |
Feb 25, 2016 | 26.48 | 26.78 | 26.40 | 26.77 | 5,309,186 | +0.65(+2.49%) |
Feb 24, 2016 | 25.73 | 26.17 | 25.63 | 26.12 | 5,490,509 | -0.07(-0.26%) |
Feb 23, 2016 | 26.39 | 26.51 | 26.15 | 26.19 | 4,699,514 | -0.49(-1.83%) |
Feb 22, 2016 | 26.67 | 26.84 | 26.61 | 26.67 | 4,214,236 | -0.27(-1.01%) |
Feb 19, 2016 | 26.67 | 26.99 | 26.53 | 26.95 | 5,983,036 | +0.26(+0.99%) |
Feb 18, 2016 | 26.66 | 26.93 | 26.59 | 26.68 | 7,737,488 | -0.02(-0.08%) |
Feb 17, 2016 | 26.61 | 26.78 | 26.57 | 26.70 | 8,002,246 | +0.13(+0.49%) |
Feb 16, 2016 | 26.48 | 26.69 | 26.30 | 26.57 | 6,279,987 | +0.46(+1.76%) |
Feb 12, 2016 | 25.58 | 26.11 | 26.11 | 26.11 | 5,809,974 | +0.40(+1.56%) |
Feb 11, 2016 | 25.87 | 25.96 | 25.48 | 25.71 | 8,952,994 | +0.01(+0.05%) |
Feb 10, 2016 | 25.82 | 26.04 | 25.64 | 25.70 | 8,839,804 | -0.14(-0.53%) |
Feb 09, 2016 | 25.67 | 26.03 | 25.64 | 25.84 | 10,370,903 | -0.09(-0.33%) |
Feb 08, 2016 | 26.22 | 26.26 | 25.56 | 25.92 | 11,964,457 | -0.85(-3.16%) |
Feb 05, 2016 | 26.88 | 26.89 | 26.57 | 26.77 | 5,224,989 | -0.14(-0.54%) |
Feb 04, 2016 | 27.16 | 27.35 | 26.67 | 26.91 | 9,633,440 | -0.70(-2.54%) |
Feb 03, 2016 | 27.77 | 27.78 | 27.29 | 27.62 | 9,735,601 | +0.76(+2.81%) |
Feb 02, 2016 | 27.01 | 27.04 | 26.72 | 26.86 | 5,093,643 | -0.32(-1.16%) |
Feb 01, 2016 | 26.76 | 27.29 | 26.70 | 27.18 | 4,546,203 | +0.06(+0.22%) |
Jan 29, 2016 | 26.62 | 27.13 | 26.54 | 27.12 | 6,302,855 | +0.43(+1.60%) |
Jan 28, 2016 | 26.62 | 26.85 | 26.23 | 26.69 | 8,138,491 | +0.03(+0.10%) |
Jan 27, 2016 | 26.96 | 27.02 | 26.50 | 26.66 | 5,493,861 | -0.15(-0.56%) |
Jan 26, 2016 | 26.58 | 26.83 | 26.33 | 26.81 | 7,008,405 | +0.76(+2.90%) |
Jan 25, 2016 | 26.36 | 26.43 | 26.03 | 26.06 | 4,382,475 | -0.23(-0.87%) |
Jan 22, 2016 | 26.12 | 26.34 | 26.09 | 26.29 | 4,719,990 | +0.65(+2.54%) |
Jan 21, 2016 | 25.47 | 25.82 | 25.22 | 25.64 | 6,047,148 | +0.06(+0.23%) |
Jan 20, 2016 | 25.56 | 25.75 | 24.94 | 25.58 | 7,393,510 | -0.22(-0.84%) |
Jan 19, 2016 | 26.18 | 26.19 | 25.56 | 25.80 | 6,965,309 | +0.25(+0.98%) |
Jan 15, 2016 | 25.53 | 25.55 | 25.55 | 25.55 | 8,635,629 | -0.91(-3.43%) |
Jan 14, 2016 | 26.01 | 26.55 | 25.87 | 26.45 | 5,975,277 | +0.74(+2.86%) |
Jan 13, 2016 | 26.32 | 26.41 | 25.69 | 25.72 | 5,363,037 | -0.19(-0.73%) |
Jan 12, 2016 | 25.91 | 25.98 | 25.57 | 25.91 | 5,412,872 | +0.11(+0.41%) |
Jan 11, 2016 | 26.09 | 26.16 | 25.52 | 25.80 | 7,032,761 | -0.09(-0.33%) |
Jan 08, 2016 | 26.34 | 26.45 | 25.86 | 25.89 | 8,006,696 | +0.27(+1.05%) |
Jan 07, 2016 | 25.78 | 25.98 | 25.57 | 25.62 | 7,058,310 | -0.81(-3.06%) |
Jan 06, 2016 | 26.40 | 26.58 | 26.30 | 26.43 | 4,124,733 | -0.29(-1.08%) |
Jan 05, 2016 | 26.44 | 26.77 | 26.43 | 26.72 | 4,779,352 | +0.15(+0.57%) |
Jan 04, 2016 | 26.43 | 26.57 | 26.17 | 26.56 | 6,169,321 | +0.07(+0.25%) |
Dec 31, 2015 | 26.79 | 26.50 | 26.50 | 26.50 | 3,117,707 | -0.45(-1.68%) |
Dec 30, 2015 | 26.91 | 27.10 | 26.87 | 26.95 | 3,177,888 | -0.10(-0.36%) |
Dec 29, 2015 | 26.95 | 27.14 | 26.93 | 27.05 | 3,298,017 | +0.18(+0.66%) |
Dec 28, 2015 | 26.77 | 26.96 | 26.76 | 26.87 | 3,207,818 | -0.01(-0.02%) |
Dec 24, 2015 | 26.87 | 26.88 | 26.88 | 26.88 | 1,395,697 | -0.02(-0.07%) |
Dec 23, 2015 | 26.53 | 26.97 | 26.53 | 26.90 | 5,522,384 | +0.70(+2.66%) |
Dec 22, 2015 | 26.10 | 26.24 | 26.01 | 26.20 | 6,104,523 | +0.05(+0.20%) |
Dec 21, 2015 | 26.47 | 26.48 | 25.98 | 26.15 | 4,330,418 | +0.26(+0.99%) |
Dec 18, 2015 | 26.12 | 26.17 | 25.89 | 25.89 | 4,601,103 | -0.26(-1.00%) |
Dec 17, 2015 | 26.57 | 26.58 | 26.14 | 26.16 | 5,230,492 | -0.27(-1.02%) |
Dec 16, 2015 | 26.24 | 26.46 | 25.99 | 26.43 | 4,912,496 | +0.59(+2.29%) |
Dec 15, 2015 | 25.80 | 26.00 | 25.79 | 25.84 | 4,895,602 | +0.16(+0.61%) |
Dec 14, 2015 | 25.78 | 25.80 | 25.38 | 25.68 | 5,876,318 | -0.14(-0.53%) |
Dec 11, 2015 | 26.12 | 26.14 | 25.78 | 25.82 | 4,382,571 | -0.40(-1.53%) |
Dec 10, 2015 | 26.30 | 26.35 | 26.13 | 26.22 | 4,474,712 | +0.20(+0.78%) |
Dec 09, 2015 | 26.29 | 26.44 | 25.92 | 26.01 | 4,673,879 | +0.07(+0.28%) |
Dec 08, 2015 | 25.86 | 26.07 | 25.79 | 25.94 | 4,689,500 | -0.33(-1.25%) |
Dec 07, 2015 | 26.41 | 26.42 | 26.12 | 26.27 | 3,839,018 | -0.18(-0.67%) |
Dec 04, 2015 | 26.33 | 26.47 | 26.14 | 26.45 | 4,815,088 | +0.18(+0.67%) |
Dec 03, 2015 | 26.80 | 26.83 | 26.16 | 26.27 | 4,632,635 | -0.60(-2.25%) |
Dec 02, 2015 | 27.12 | 27.23 | 26.80 | 26.87 | 4,145,639 | +0.00(+0.00%) |
Dec 01, 2015 | 26.74 | 26.89 | 26.60 | 26.87 | 4,926,551 | +0.27(+1.01%) |
Nov 30, 2015 | 26.85 | 26.90 | 26.59 | 26.60 | 4,486,746 | -0.30(-1.10%) |
Nov 27, 2015 | 26.95 | 27.03 | 26.89 | 26.90 | 2,375,191 | +0.17(+0.64%) |
Nov 25, 2015 | 26.82 | 26.73 | 26.73 | 26.73 | 4,464,678 | +0.20(+0.77%) |
Nov 24, 2015 | 26.30 | 26.56 | 26.28 | 26.53 | 5,937,892 | -0.01(-0.05%) |
Nov 23, 2015 | 26.79 | 26.93 | 26.49 | 26.54 | 4,497,816 | -0.47(-1.73%) |
Nov 20, 2015 | 27.24 | 27.32 | 27.00 | 27.00 | 4,041,828 | -0.05(-0.17%) |
Nov 19, 2015 | 27.18 | 27.20 | 26.98 | 27.05 | 4,476,792 | +0.12(+0.46%) |
Nov 18, 2015 | 26.79 | 26.95 | 26.72 | 26.93 | 5,050,341 | +0.24(+0.91%) |
Nov 17, 2015 | 26.68 | 26.90 | 26.62 | 26.68 | 4,592,709 | +0.26(+0.99%) |
Nov 16, 2015 | 26.17 | 26.44 | 26.12 | 26.42 | 4,474,489 | +0.24(+0.90%) |
Nov 13, 2015 | 26.05 | 26.27 | 26.02 | 26.18 | 4,419,586 | -0.12(-0.45%) |
Nov 12, 2015 | 26.68 | 26.74 | 26.30 | 26.30 | 4,996,805 | -0.60(-2.25%) |
Nov 11, 2015 | 27.09 | 27.15 | 26.91 | 26.91 | 3,494,639 | +0.01(+0.02%) |
Nov 10, 2015 | 26.82 | 26.96 | 26.66 | 26.90 | 4,731,232 | +0.00(+0.00%) |
Nov 09, 2015 | 26.94 | 26.98 | 26.73 | 26.90 | 5,547,329 | -0.25(-0.91%) |
Nov 06, 2015 | 27.17 | 27.22 | 26.90 | 27.14 | 8,232,968 | -0.23(-0.85%) |
Nov 05, 2015 | 27.54 | 27.54 | 27.23 | 27.38 | 3,976,393 | -0.21(-0.75%) |
Nov 04, 2015 | 27.89 | 27.94 | 27.47 | 27.58 | 6,892,567 | +0.06(+0.24%) |
Nov 03, 2015 | 27.57 | 27.71 | 27.40 | 27.52 | 10,540,075 | -0.39(-1.42%) |