Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.35 | 30.61 | 30.29 | 30.51 | 3,658,013 | +0.16(+0.54%) |
Sep 29, 2016 | 30.88 | 30.89 | 30.25 | 30.35 | 4,846,090 | -0.54(-1.76%) |
Sep 28, 2016 | 30.93 | 30.97 | 30.63 | 30.90 | 2,766,813 | +0.25(+0.81%) |
Sep 27, 2016 | 30.30 | 30.67 | 30.22 | 30.65 | 2,930,711 | +0.25(+0.84%) |
Sep 26, 2016 | 30.49 | 30.49 | 30.33 | 30.39 | 2,907,409 | -0.33(-1.06%) |
Sep 23, 2016 | 30.56 | 30.79 | 30.55 | 30.72 | 3,007,891 | -0.11(-0.37%) |
Sep 22, 2016 | 30.86 | 31.04 | 30.80 | 30.83 | 2,684,199 | +0.26(+0.86%) |
Sep 21, 2016 | 30.42 | 30.60 | 30.17 | 30.57 | 4,562,553 | +0.11(+0.35%) |
Sep 20, 2016 | 30.65 | 30.71 | 30.44 | 30.46 | 3,649,265 | -0.17(-0.55%) |
Sep 19, 2016 | 30.75 | 30.78 | 30.58 | 30.63 | 3,099,230 | +0.30(+0.98%) |
Sep 16, 2016 | 30.48 | 30.58 | 30.21 | 30.34 | 4,531,634 | -0.47(-1.52%) |
Sep 15, 2016 | 30.51 | 30.86 | 30.39 | 30.80 | 2,697,942 | +0.28(+0.90%) |
Sep 14, 2016 | 30.43 | 30.59 | 30.28 | 30.53 | 3,843,980 | +0.45(+1.51%) |
Sep 13, 2016 | 30.44 | 30.47 | 30.02 | 30.08 | 5,166,249 | -0.56(-1.82%) |
Sep 12, 2016 | 30.07 | 30.67 | 30.05 | 30.63 | 4,543,543 | +0.57(+1.88%) |
Sep 09, 2016 | 30.36 | 30.42 | 30.07 | 30.07 | 4,841,851 | -0.81(-2.63%) |
Sep 08, 2016 | 30.89 | 31.00 | 30.82 | 30.88 | 3,383,370 | -0.12(-0.39%) |
Sep 07, 2016 | 30.94 | 31.14 | 30.94 | 31.00 | 4,354,741 | -0.12(-0.39%) |
Sep 06, 2016 | 31.19 | 31.27 | 31.04 | 31.12 | 4,161,496 | -0.19(-0.61%) |
Sep 02, 2016 | 31.05 | 31.31 | 31.31 | 31.31 | 5,533,890 | +0.91(+2.98%) |
Sep 01, 2016 | 30.47 | 30.56 | 30.34 | 30.41 | 4,552,415 | -0.34(-1.10%) |
Aug 31, 2016 | 30.69 | 30.78 | 30.60 | 30.75 | 3,350,362 | +0.07(+0.23%) |
Aug 30, 2016 | 30.73 | 30.84 | 30.67 | 30.68 | 2,705,395 | -0.18(-0.57%) |
Aug 29, 2016 | 30.80 | 30.92 | 30.70 | 30.85 | 3,016,233 | +0.04(+0.14%) |
Aug 26, 2016 | 30.98 | 31.26 | 30.73 | 30.81 | 5,047,406 | -0.13(-0.43%) |
Aug 25, 2016 | 31.13 | 31.20 | 30.88 | 30.95 | 3,194,228 | -0.11(-0.36%) |
Aug 24, 2016 | 31.45 | 31.51 | 31.00 | 31.06 | 3,678,090 | -0.36(-1.15%) |
Aug 23, 2016 | 31.46 | 31.48 | 31.27 | 31.42 | 3,520,686 | +0.21(+0.66%) |
Aug 22, 2016 | 31.05 | 31.34 | 31.04 | 31.21 | 2,649,208 | -0.03(-0.09%) |
Aug 19, 2016 | 31.14 | 31.25 | 31.06 | 31.24 | 3,281,307 | -0.23(-0.74%) |
Aug 18, 2016 | 31.50 | 31.54 | 31.38 | 31.48 | 2,158,241 | +0.07(+0.23%) |
Aug 17, 2016 | 31.48 | 31.49 | 31.18 | 31.41 | 2,475,919 | +0.05(+0.16%) |
Aug 16, 2016 | 31.43 | 31.55 | 31.36 | 31.36 | 3,105,744 | -0.06(-0.18%) |
Aug 15, 2016 | 31.41 | 31.55 | 31.36 | 31.41 | 2,886,727 | +0.16(+0.52%) |
Aug 12, 2016 | 31.45 | 31.48 | 31.15 | 31.25 | 3,348,362 | -0.16(-0.50%) |
Aug 11, 2016 | 31.31 | 31.42 | 31.24 | 31.41 | 2,742,949 | +0.18(+0.59%) |
Aug 10, 2016 | 31.39 | 31.39 | 31.12 | 31.22 | 3,294,837 | +0.14(+0.45%) |
Aug 09, 2016 | 30.84 | 31.16 | 30.84 | 31.08 | 3,470,936 | -0.01(-0.02%) |
Aug 08, 2016 | 30.93 | 31.12 | 30.90 | 31.09 | 6,567,430 | -0.34(-1.07%) |
Aug 05, 2016 | 31.15 | 31.45 | 31.15 | 31.43 | 3,907,980 | -0.13(-0.42%) |
Aug 04, 2016 | 31.41 | 31.65 | 31.38 | 31.56 | 2,505,824 | +0.04(+0.11%) |
Aug 03, 2016 | 31.30 | 31.59 | 31.29 | 31.52 | 3,944,859 | -0.32(-1.01%) |
Aug 02, 2016 | 31.85 | 31.91 | 31.65 | 31.85 | 3,365,987 | +0.17(+0.53%) |
Aug 01, 2016 | 31.56 | 31.80 | 31.43 | 31.68 | 4,246,202 | +0.13(+0.40%) |
Jul 29, 2016 | 31.64 | 31.77 | 31.40 | 31.55 | 4,254,385 | -0.08(-0.24%) |
Jul 28, 2016 | 31.82 | 31.82 | 31.45 | 31.63 | 5,331,338 | +0.04(+0.13%) |
Jul 27, 2016 | 31.43 | 31.67 | 31.33 | 31.59 | 8,577,981 | +0.67(+2.17%) |
Jul 26, 2016 | 31.03 | 31.09 | 30.74 | 30.91 | 4,788,864 | +0.08(+0.27%) |
Jul 25, 2016 | 30.75 | 30.84 | 30.56 | 30.83 | 2,939,114 | +0.11(+0.36%) |
Jul 22, 2016 | 30.71 | 30.79 | 30.64 | 30.72 | 3,264,496 | +0.20(+0.64%) |
Jul 21, 2016 | 30.70 | 30.79 | 30.50 | 30.52 | 4,419,875 | -0.35(-1.13%) |
Jul 20, 2016 | 30.91 | 31.01 | 30.83 | 30.87 | 3,164,992 | +0.27(+0.89%) |
Jul 19, 2016 | 30.72 | 30.82 | 30.56 | 30.60 | 3,541,547 | -0.36(-1.18%) |
Jul 18, 2016 | 30.79 | 31.02 | 30.77 | 30.96 | 4,789,300 | +0.22(+0.71%) |
Jul 15, 2016 | 30.86 | 30.94 | 30.67 | 30.75 | 4,202,050 | +0.04(+0.11%) |
Jul 14, 2016 | 30.89 | 30.90 | 30.57 | 30.71 | 5,759,077 | +0.08(+0.27%) |
Jul 13, 2016 | 30.77 | 30.91 | 30.53 | 30.63 | 5,059,189 | +0.02(+0.07%) |
Jul 12, 2016 | 30.59 | 30.71 | 30.45 | 30.61 | 7,111,100 | +0.14(+0.46%) |
Jul 11, 2016 | 30.49 | 30.65 | 30.38 | 30.47 | 4,242,935 | +0.10(+0.32%) |
Jul 08, 2016 | 30.21 | 30.52 | 30.34 | 30.37 | 3,103,946 | +0.03(+0.09%) |
Jul 07, 2016 | 30.65 | 30.66 | 30.25 | 30.34 | 4,946,972 | -0.22(-0.71%) |
Jul 06, 2016 | 30.16 | 30.59 | 30.10 | 30.56 | 4,591,890 | +0.11(+0.34%) |
Jul 05, 2016 | 30.37 | 30.61 | 30.35 | 30.45 | 6,023,616 | +0.23(+0.76%) |
Jul 01, 2016 | 29.96 | 30.22 | 30.22 | 30.22 | 4,545,031 | -0.12(-0.39%) |
Jun 30, 2016 | 29.77 | 30.33 | 29.72 | 30.34 | 6,653,297 | +0.62(+2.07%) |
Jun 29, 2016 | 29.68 | 29.86 | 29.42 | 29.72 | 7,152,815 | +0.79(+2.73%) |
Jun 28, 2016 | 28.63 | 29.00 | 28.58 | 28.93 | 5,925,919 | +0.83(+2.96%) |
Jun 27, 2016 | 28.16 | 28.33 | 27.76 | 28.10 | 9,738,311 | -0.46(-1.62%) |
Jun 24, 2016 | 28.36 | 29.24 | 28.34 | 28.56 | 13,637,509 | -1.23(-4.14%) |
Jun 23, 2016 | 29.80 | 29.82 | 29.39 | 29.79 | 4,655,330 | +0.56(+1.92%) |
Jun 22, 2016 | 29.19 | 29.61 | 29.19 | 29.23 | 4,783,283 | +0.08(+0.26%) |
Jun 21, 2016 | 29.25 | 29.39 | 29.08 | 29.16 | 5,773,263 | +0.11(+0.39%) |
Jun 20, 2016 | 29.59 | 29.60 | 29.00 | 29.05 | 8,236,497 | +0.81(+2.88%) |
Jun 17, 2016 | 28.41 | 28.42 | 28.04 | 28.23 | 5,731,272 | -0.17(-0.59%) |
Jun 16, 2016 | 27.81 | 28.44 | 27.74 | 28.40 | 7,371,960 | +0.37(+1.32%) |
Jun 15, 2016 | 28.36 | 28.47 | 28.00 | 28.03 | 6,435,865 | -0.01(-0.02%) |
Jun 14, 2016 | 28.16 | 28.28 | 27.84 | 28.04 | 7,485,145 | -0.55(-1.91%) |
Jun 13, 2016 | 28.56 | 28.85 | 28.56 | 28.58 | 6,101,513 | -0.07(-0.24%) |
Jun 10, 2016 | 28.72 | 28.82 | 28.54 | 28.65 | 9,536,506 | -0.79(-2.69%) |
Jun 09, 2016 | 29.30 | 29.56 | 29.29 | 29.44 | 4,239,147 | -0.31(-1.06%) |
Jun 08, 2016 | 29.78 | 29.86 | 29.66 | 29.76 | 3,655,387 | -0.13(-0.44%) |
Jun 07, 2016 | 29.96 | 30.05 | 29.89 | 29.89 | 3,620,985 | -0.10(-0.35%) |
Jun 06, 2016 | 30.05 | 30.20 | 29.90 | 30.00 | 3,783,972 | -0.03(-0.09%) |
Jun 03, 2016 | 29.98 | 30.07 | 29.66 | 30.03 | 4,359,568 | +0.34(+1.13%) |
Jun 02, 2016 | 29.40 | 29.70 | 29.36 | 29.69 | 3,988,913 | +0.17(+0.59%) |
Jun 01, 2016 | 29.66 | 29.59 | 29.41 | 29.51 | 4,052,868 | -0.15(-0.50%) |
May 31, 2016 | 29.88 | 29.92 | 29.58 | 29.66 | 3,806,727 | -0.27(-0.89%) |
May 27, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 2,919,602 | -0.24(-0.79%) |
May 26, 2016 | 30.10 | 30.24 | 30.07 | 30.17 | 2,647,964 | -0.02(-0.07%) |
May 25, 2016 | 30.18 | 30.26 | 30.02 | 30.19 | 3,781,971 | +0.29(+0.96%) |
May 24, 2016 | 29.81 | 29.96 | 29.78 | 29.90 | 3,745,751 | +0.49(+1.67%) |
May 23, 2016 | 29.45 | 29.54 | 29.35 | 29.41 | 2,332,894 | +0.00(+0.00%) |
May 20, 2016 | 29.37 | 29.53 | 29.35 | 29.41 | 3,625,744 | +0.13(+0.45%) |
May 19, 2016 | 29.47 | 29.49 | 29.00 | 29.28 | 4,085,163 | -0.43(-1.44%) |
May 18, 2016 | 29.68 | 29.86 | 29.51 | 29.70 | 3,129,511 | +0.25(+0.83%) |
May 17, 2016 | 29.68 | 29.72 | 29.39 | 29.46 | 2,893,518 | -0.19(-0.64%) |
May 16, 2016 | 29.21 | 29.68 | 29.19 | 29.65 | 4,454,271 | +0.31(+1.05%) |
May 13, 2016 | 29.27 | 29.51 | 29.26 | 29.34 | 2,926,647 | -0.11(-0.38%) |
May 12, 2016 | 29.94 | 29.96 | 29.38 | 29.45 | 4,150,310 | -0.12(-0.40%) |
May 11, 2016 | 29.56 | 29.82 | 29.54 | 29.57 | 4,988,895 | -0.20(-0.66%) |
May 10, 2016 | 29.55 | 29.78 | 29.43 | 29.77 | 8,013,835 | +0.33(+1.10%) |
May 09, 2016 | 29.25 | 29.53 | 29.24 | 29.44 | 4,197,148 | +0.29(+1.00%) |
May 06, 2016 | 29.14 | 29.22 | 28.93 | 29.15 | 3,825,428 | -0.20(-0.68%) |
May 05, 2016 | 29.21 | 29.43 | 29.16 | 29.35 | 4,895,875 | +0.05(+0.17%) |
May 04, 2016 | 29.24 | 29.37 | 29.18 | 29.30 | 4,857,218 | -0.55(-1.83%) |
May 03, 2016 | 29.95 | 30.07 | 29.75 | 29.85 | 6,287,565 | -0.10(-0.35%) |
May 02, 2016 | 29.81 | 29.97 | 29.75 | 29.95 | 3,698,843 | +0.26(+0.89%) |
Apr 29, 2016 | 29.90 | 29.98 | 29.53 | 29.69 | 4,369,931 | -0.31(-1.04%) |
Apr 28, 2016 | 30.06 | 30.21 | 29.88 | 30.00 | 4,918,265 | -0.08(-0.25%) |
Apr 27, 2016 | 30.19 | 30.24 | 29.91 | 30.08 | 6,338,418 | +0.53(+1.78%) |
Apr 26, 2016 | 29.52 | 29.61 | 29.43 | 29.55 | 4,382,114 | -0.18(-0.61%) |
Apr 25, 2016 | 29.75 | 29.81 | 29.65 | 29.73 | 2,470,086 | -0.07(-0.23%) |
Apr 22, 2016 | 29.75 | 29.84 | 29.56 | 29.80 | 3,541,905 | -0.06(-0.19%) |
Apr 21, 2016 | 29.71 | 29.97 | 29.70 | 29.86 | 4,592,862 | +0.09(+0.30%) |
Apr 20, 2016 | 29.61 | 29.95 | 29.59 | 29.77 | 4,143,320 | -0.19(-0.62%) |
Apr 19, 2016 | 29.89 | 30.02 | 29.84 | 29.95 | 4,108,562 | +0.09(+0.30%) |
Apr 18, 2016 | 29.59 | 29.92 | 29.59 | 29.86 | 3,658,788 | +0.19(+0.65%) |
Apr 15, 2016 | 29.68 | 29.77 | 29.55 | 29.67 | 5,854,332 | +0.17(+0.56%) |
Apr 14, 2016 | 29.45 | 29.60 | 29.31 | 29.50 | 6,327,145 | +0.08(+0.28%) |
Apr 13, 2016 | 29.30 | 29.46 | 29.16 | 29.42 | 7,045,874 | +0.17(+0.57%) |
Apr 12, 2016 | 29.05 | 29.30 | 28.83 | 29.25 | 5,756,658 | +0.44(+1.54%) |
Apr 11, 2016 | 29.03 | 29.05 | 28.80 | 28.81 | 4,284,509 | +0.06(+0.22%) |
Apr 08, 2016 | 28.78 | 28.84 | 28.62 | 28.75 | 4,425,627 | +0.01(+0.05%) |
Apr 07, 2016 | 28.57 | 28.94 | 28.56 | 28.74 | 5,829,513 | -0.10(-0.36%) |
Apr 06, 2016 | 28.17 | 28.87 | 28.17 | 28.84 | 6,778,816 | +0.91(+3.27%) |
Apr 05, 2016 | 28.01 | 28.10 | 27.83 | 27.93 | 5,858,607 | -0.42(-1.49%) |
Apr 04, 2016 | 28.22 | 28.40 | 28.15 | 28.35 | 5,529,920 | +0.44(+1.56%) |
Apr 01, 2016 | 27.53 | 27.96 | 27.51 | 27.91 | 7,165,691 | -0.15(-0.52%) |
Mar 31, 2016 | 28.02 | 28.28 | 28.00 | 28.06 | 4,140,789 | -0.10(-0.37%) |
Mar 30, 2016 | 28.09 | 28.29 | 28.08 | 28.16 | 3,678,374 | +0.32(+1.14%) |
Mar 29, 2016 | 27.42 | 27.87 | 27.27 | 27.84 | 3,289,629 | +0.48(+1.74%) |
Mar 28, 2016 | 27.43 | 27.51 | 27.32 | 27.37 | 1,909,362 | -0.01(-0.03%) |
Mar 24, 2016 | 27.21 | 27.37 | 27.37 | 27.37 | 3,848,269 | +0.13(+0.48%) |
Mar 23, 2016 | 27.43 | 27.48 | 27.19 | 27.24 | 6,863,375 | -0.30(-1.08%) |
Mar 22, 2016 | 27.19 | 27.61 | 27.18 | 27.54 | 5,456,528 | -0.12(-0.43%) |
Mar 21, 2016 | 27.58 | 27.78 | 27.56 | 27.66 | 4,263,364 | -0.08(-0.27%) |
Mar 18, 2016 | 27.73 | 27.88 | 27.65 | 27.73 | 6,811,808 | -0.46(-1.62%) |
Mar 17, 2016 | 27.82 | 28.26 | 27.68 | 28.19 | 5,359,507 | +0.48(+1.72%) |
Mar 16, 2016 | 27.42 | 27.80 | 27.39 | 27.71 | 3,709,489 | +0.03(+0.10%) |
Mar 15, 2016 | 27.85 | 27.86 | 27.59 | 27.68 | 4,184,353 | -0.28(-1.01%) |
Mar 14, 2016 | 27.95 | 28.06 | 27.83 | 27.97 | 3,437,248 | +0.05(+0.17%) |
Mar 11, 2016 | 27.68 | 27.97 | 27.64 | 27.92 | 3,827,391 | +0.45(+1.64%) |
Mar 10, 2016 | 27.73 | 27.88 | 27.33 | 27.47 | 4,889,831 | -0.19(-0.70%) |
Mar 09, 2016 | 27.61 | 27.74 | 27.56 | 27.66 | 4,135,364 | +0.19(+0.68%) |
Mar 08, 2016 | 27.27 | 27.59 | 27.20 | 27.48 | 5,752,925 | +0.27(+0.99%) |
Mar 07, 2016 | 26.79 | 27.37 | 26.74 | 27.21 | 6,476,367 | +0.12(+0.46%) |
Mar 04, 2016 | 26.89 | 27.23 | 26.87 | 27.08 | 6,619,133 | -0.03(-0.10%) |
Mar 03, 2016 | 26.74 | 27.15 | 26.73 | 27.11 | 6,043,500 | -0.15(-0.56%) |
Mar 02, 2016 | 27.03 | 27.28 | 26.96 | 27.26 | 4,075,003 | -0.18(-0.66%) |
Mar 01, 2016 | 27.23 | 27.45 | 27.10 | 27.44 | 4,935,857 | +0.69(+2.56%) |
Feb 29, 2016 | 26.94 | 27.05 | 26.70 | 26.76 | 4,195,236 | -0.33(-1.20%) |
Feb 26, 2016 | 27.21 | 27.28 | 27.03 | 27.08 | 4,334,787 | -0.25(-0.91%) |
Feb 25, 2016 | 27.03 | 27.34 | 26.95 | 27.33 | 5,200,092 | +0.66(+2.49%) |
Feb 24, 2016 | 26.27 | 26.72 | 26.16 | 26.67 | 5,377,689 | -0.07(-0.26%) |
Feb 23, 2016 | 26.94 | 27.07 | 26.70 | 26.74 | 4,602,947 | -0.50(-1.83%) |
Feb 22, 2016 | 27.23 | 27.41 | 27.17 | 27.23 | 4,127,640 | -0.28(-1.01%) |
Feb 19, 2016 | 27.23 | 27.56 | 27.09 | 27.51 | 5,860,094 | +0.27(+0.99%) |
Feb 18, 2016 | 27.22 | 27.50 | 27.15 | 27.24 | 7,578,496 | -0.02(-0.08%) |
Feb 17, 2016 | 27.16 | 27.34 | 27.13 | 27.26 | 7,837,813 | +0.12(+0.42%) |
Feb 16, 2016 | 27.05 | 27.27 | 26.87 | 27.15 | 6,146,954 | +0.47(+1.76%) |
Feb 12, 2016 | 26.13 | 26.68 | 26.68 | 26.68 | 5,686,898 | +0.41(+1.56%) |
Feb 11, 2016 | 26.43 | 26.52 | 26.03 | 26.27 | 8,763,337 | +0.01(+0.05%) |
Feb 10, 2016 | 26.37 | 26.60 | 26.20 | 26.25 | 8,652,544 | -0.14(-0.53%) |
Feb 09, 2016 | 26.23 | 26.59 | 26.20 | 26.39 | 10,151,209 | -0.09(-0.33%) |
Feb 08, 2016 | 26.79 | 26.83 | 26.11 | 26.48 | 11,711,006 | -0.87(-3.16%) |
Feb 05, 2016 | 27.46 | 27.48 | 27.15 | 27.35 | 5,114,304 | -0.15(-0.54%) |
Feb 04, 2016 | 27.74 | 27.94 | 27.25 | 27.50 | 9,429,369 | -0.72(-2.54%) |
Feb 03, 2016 | 28.37 | 28.38 | 27.88 | 28.21 | 9,529,365 | +0.77(+2.81%) |
Feb 02, 2016 | 27.60 | 27.63 | 27.29 | 27.44 | 4,985,741 | -0.32(-1.16%) |
Feb 01, 2016 | 27.33 | 27.88 | 27.27 | 27.76 | 4,449,897 | +0.06(+0.22%) |
Jan 29, 2016 | 27.19 | 27.71 | 27.11 | 27.70 | 6,169,337 | +0.44(+1.60%) |
Jan 28, 2016 | 27.19 | 27.43 | 26.80 | 27.27 | 7,966,088 | +0.03(+0.10%) |
Jan 27, 2016 | 27.54 | 27.60 | 27.07 | 27.24 | 5,377,481 | -0.15(-0.56%) |
Jan 26, 2016 | 27.16 | 27.41 | 26.90 | 27.39 | 6,859,942 | +0.77(+2.90%) |
Jan 25, 2016 | 26.93 | 27.00 | 26.59 | 26.62 | 4,289,639 | -0.23(-0.87%) |
Jan 22, 2016 | 26.69 | 26.90 | 26.66 | 26.86 | 4,620,004 | +0.66(+2.54%) |
Jan 21, 2016 | 26.03 | 26.38 | 25.76 | 26.19 | 5,919,047 | +0.06(+0.23%) |
Jan 20, 2016 | 26.11 | 26.31 | 25.48 | 26.13 | 7,236,889 | -0.22(-0.84%) |
Jan 19, 2016 | 26.74 | 26.76 | 26.11 | 26.35 | 6,817,758 | +0.25(+0.98%) |
Jan 15, 2016 | 26.09 | 26.10 | 26.10 | 26.10 | 8,452,695 | -0.93(-3.43%) |
Jan 14, 2016 | 26.57 | 27.12 | 26.43 | 27.03 | 5,848,699 | +0.75(+2.86%) |
Jan 13, 2016 | 26.88 | 26.99 | 26.25 | 26.27 | 5,249,429 | -0.19(-0.74%) |
Jan 12, 2016 | 26.47 | 26.54 | 26.13 | 26.47 | 5,298,207 | +0.11(+0.41%) |
Jan 11, 2016 | 26.66 | 26.72 | 26.08 | 26.36 | 6,883,781 | -0.09(-0.33%) |
Jan 08, 2016 | 26.91 | 27.02 | 26.42 | 26.45 | 7,837,085 | +0.28(+1.05%) |
Jan 07, 2016 | 26.33 | 26.54 | 26.12 | 26.17 | 6,908,789 | -0.83(-3.06%) |
Jan 06, 2016 | 26.97 | 27.15 | 26.86 | 27.00 | 4,037,356 | -0.30(-1.08%) |
Jan 05, 2016 | 27.01 | 27.34 | 27.00 | 27.29 | 4,678,108 | +0.15(+0.57%) |
Jan 04, 2016 | 27.01 | 27.15 | 26.74 | 27.14 | 6,038,632 | +0.07(+0.25%) |
Dec 31, 2015 | 27.37 | 27.07 | 27.07 | 27.07 | 3,051,662 | -0.46(-1.68%) |
Dec 30, 2015 | 27.49 | 27.69 | 27.46 | 27.54 | 3,110,568 | -0.10(-0.36%) |
Dec 29, 2015 | 27.53 | 27.73 | 27.51 | 27.64 | 3,228,153 | +0.18(+0.66%) |
Dec 28, 2015 | 27.35 | 27.54 | 27.34 | 27.46 | 3,139,864 | -0.01(-0.02%) |
Dec 24, 2015 | 27.45 | 27.46 | 27.46 | 27.46 | 1,366,131 | -0.02(-0.07%) |
Dec 23, 2015 | 27.11 | 27.55 | 27.11 | 27.48 | 5,405,399 | +0.71(+2.66%) |
Dec 22, 2015 | 26.66 | 26.81 | 26.57 | 26.77 | 5,975,207 | +0.05(+0.20%) |
Dec 21, 2015 | 27.04 | 27.05 | 26.54 | 26.72 | 4,238,684 | +0.26(+0.99%) |
Dec 18, 2015 | 26.68 | 26.74 | 26.46 | 26.46 | 4,503,635 | -0.27(-1.00%) |
Dec 17, 2015 | 27.15 | 27.15 | 26.70 | 26.72 | 5,119,691 | -0.28(-1.02%) |
Dec 16, 2015 | 26.81 | 27.03 | 26.56 | 27.00 | 4,808,432 | +0.60(+2.29%) |
Dec 15, 2015 | 26.35 | 26.56 | 26.35 | 26.39 | 4,791,895 | +0.16(+0.61%) |
Dec 14, 2015 | 26.33 | 26.35 | 25.93 | 26.23 | 5,751,836 | -0.14(-0.53%) |
Dec 11, 2015 | 26.68 | 26.70 | 26.34 | 26.37 | 4,289,732 | -0.41(-1.53%) |
Dec 10, 2015 | 26.86 | 26.92 | 26.70 | 26.78 | 4,379,922 | +0.21(+0.78%) |
Dec 09, 2015 | 26.86 | 27.01 | 26.48 | 26.58 | 4,574,869 | +0.07(+0.28%) |
Dec 08, 2015 | 26.42 | 26.64 | 26.35 | 26.50 | 4,590,159 | -0.34(-1.25%) |
Dec 07, 2015 | 26.98 | 26.99 | 26.68 | 26.84 | 3,757,694 | -0.18(-0.67%) |
Dec 04, 2015 | 26.90 | 27.05 | 26.70 | 27.02 | 4,713,087 | +0.18(+0.68%) |
Dec 03, 2015 | 27.38 | 27.41 | 26.73 | 26.84 | 4,534,499 | -0.62(-2.25%) |
Dec 02, 2015 | 27.70 | 27.82 | 27.38 | 27.46 | 4,057,819 | +0.00(+0.00%) |
Dec 01, 2015 | 27.31 | 27.47 | 27.18 | 27.46 | 4,822,188 | +0.28(+1.01%) |
Nov 30, 2015 | 27.43 | 27.48 | 27.17 | 27.18 | 4,391,700 | -0.30(-1.10%) |
Nov 27, 2015 | 27.53 | 27.62 | 27.47 | 27.48 | 2,324,876 | +0.17(+0.64%) |
Nov 25, 2015 | 27.40 | 27.31 | 27.31 | 27.31 | 4,370,100 | +0.21(+0.77%) |
Nov 24, 2015 | 26.86 | 27.13 | 26.84 | 27.10 | 5,812,106 | -0.01(-0.05%) |
Nov 23, 2015 | 27.37 | 27.51 | 27.07 | 27.11 | 4,402,536 | -0.48(-1.73%) |
Nov 20, 2015 | 27.83 | 27.91 | 27.58 | 27.59 | 3,956,208 | -0.05(-0.17%) |
Nov 19, 2015 | 27.77 | 27.79 | 27.56 | 27.64 | 4,381,958 | +0.13(+0.46%) |
Nov 18, 2015 | 27.37 | 27.53 | 27.30 | 27.51 | 4,943,356 | +0.25(+0.91%) |
Nov 17, 2015 | 27.26 | 27.48 | 27.20 | 27.26 | 4,495,418 | +0.27(+0.99%) |
Nov 16, 2015 | 26.74 | 27.01 | 26.69 | 26.99 | 4,379,702 | +0.24(+0.90%) |
Nov 13, 2015 | 26.62 | 26.84 | 26.58 | 26.75 | 4,325,963 | -0.12(-0.45%) |
Nov 12, 2015 | 27.26 | 27.32 | 26.87 | 26.87 | 4,890,954 | -0.62(-2.25%) |
Nov 11, 2015 | 27.68 | 27.74 | 27.49 | 27.49 | 3,420,610 | +0.01(+0.02%) |
Nov 10, 2015 | 27.40 | 27.54 | 27.23 | 27.48 | 4,631,007 | -0.02(-0.08%) |
Nov 09, 2015 | 27.54 | 27.59 | 27.33 | 27.50 | 5,425,449 | -0.25(-0.91%) |
Nov 06, 2015 | 27.78 | 27.83 | 27.50 | 27.75 | 8,052,082 | -0.24(-0.85%) |
Nov 05, 2015 | 28.16 | 28.16 | 27.84 | 27.99 | 3,889,028 | -0.21(-0.75%) |
Nov 04, 2015 | 28.52 | 28.57 | 28.09 | 28.20 | 6,741,131 | +0.07(+0.24%) |
Nov 03, 2015 | 28.18 | 28.33 | 28.01 | 28.14 | 10,308,500 | -0.40(-1.42%) |
Nov 02, 2015 | 28.51 | 28.65 | 28.45 | 28.54 | 4,572,968 | +0.03(+0.12%) |
Oct 30, 2015 | 28.60 | 28.79 | 28.44 | 28.51 | 8,508,929 | +0.18(+0.63%) |
Oct 29, 2015 | 28.38 | 28.47 | 28.22 | 28.33 | 12,901,690 | -0.49(-1.70%) |
Oct 28, 2015 | 28.65 | 28.92 | 28.50 | 28.82 | 11,972,565 | +1.18(+4.26%) |
Oct 27, 2015 | 27.74 | 27.92 | 27.58 | 27.64 | 5,606,039 | -0.21(-0.76%) |
Oct 26, 2015 | 27.92 | 28.08 | 27.78 | 27.85 | 4,168,719 | -0.03(-0.10%) |
Oct 23, 2015 | 27.73 | 27.99 | 27.71 | 27.88 | 4,846,440 | +0.44(+1.62%) |
Oct 22, 2015 | 27.38 | 27.51 | 27.18 | 27.44 | 4,793,638 | +0.38(+1.42%) |
Oct 21, 2015 | 27.19 | 27.23 | 26.83 | 27.05 | 6,700,658 | -0.20(-0.73%) |
Oct 20, 2015 | 27.77 | 27.77 | 27.17 | 27.25 | 5,279,351 | -0.38(-1.39%) |
Oct 19, 2015 | 27.62 | 27.79 | 27.45 | 27.64 | 5,844,783 | -0.15(-0.52%) |
Oct 16, 2015 | 27.38 | 27.79 | 27.38 | 27.78 | 4,635,356 | +0.28(+1.01%) |
Oct 15, 2015 | 27.15 | 27.50 | 27.05 | 27.50 | 5,042,497 | +0.61(+2.26%) |
Oct 14, 2015 | 26.77 | 26.99 | 26.75 | 26.89 | 4,806,667 | +0.34(+1.27%) |
Oct 13, 2015 | 26.69 | 26.95 | 26.51 | 26.56 | 19,496,708 | -0.18(-0.67%) |
Oct 12, 2015 | 26.48 | 26.87 | 26.42 | 26.73 | 6,019,275 | +0.11(+0.40%) |
Oct 09, 2015 | 26.54 | 26.70 | 26.39 | 26.63 | 7,922,320 | +0.04(+0.15%) |
Oct 08, 2015 | 26.17 | 26.59 | 26.15 | 26.59 | 4,199,522 | +0.29(+1.11%) |
Oct 07, 2015 | 26.28 | 26.39 | 26.02 | 26.30 | 5,594,568 | -0.03(-0.13%) |
Oct 06, 2015 | 26.47 | 26.52 | 26.17 | 26.33 | 4,017,479 | -0.13(-0.48%) |
Oct 05, 2015 | 26.24 | 26.47 | 26.24 | 26.46 | 4,097,282 | +0.30(+1.16%) |
Oct 02, 2015 | 25.56 | 26.15 | 25.41 | 26.15 | 5,136,438 | +0.50(+1.96%) |