Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.18 | 34.35 | 34.09 | 34.23 | 7,113,065 | +0.60(+1.78%) |
Nov 29, 2016 | 33.60 | 33.85 | 33.52 | 33.63 | 4,310,936 | +0.12(+0.37%) |
Nov 28, 2016 | 33.86 | 34.07 | 33.42 | 33.51 | 4,638,617 | -0.61(-1.78%) |
Nov 25, 2016 | 34.11 | 34.15 | 33.97 | 34.12 | 836,125 | +0.05(+0.15%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.18(+0.54%) | |
Nov 22, 2016 | 33.77 | 33.97 | 33.65 | 33.88 | 5,168,932 | +0.19(+0.57%) |
Nov 21, 2016 | 33.77 | 33.80 | 33.45 | 33.69 | 4,257,955 | +0.07(+0.22%) |
Nov 18, 2016 | 33.52 | 33.68 | 33.31 | 33.62 | 2,806,011 | +0.20(+0.60%) |
Nov 17, 2016 | 33.07 | 33.47 | 32.87 | 33.42 | 7,300,600 | +0.44(+1.34%) |
Nov 16, 2016 | 33.04 | 33.18 | 32.85 | 32.98 | 4,862,365 | -0.47(-1.39%) |
Nov 15, 2016 | 32.86 | 33.47 | 32.49 | 33.44 | 10,222,522 | +0.17(+0.50%) |
Nov 14, 2016 | 32.85 | 33.80 | 32.75 | 33.28 | 15,557,451 | +0.88(+2.72%) |
Nov 11, 2016 | 31.67 | 32.46 | 31.62 | 32.39 | 8,215,719 | +0.59(+1.86%) |
Nov 10, 2016 | 31.03 | 32.16 | 31.02 | 31.80 | 14,666,322 | +1.24(+4.06%) |
Nov 09, 2016 | 29.76 | 30.77 | 29.41 | 30.56 | 18,533,526 | +1.50(+5.15%) |
Nov 08, 2016 | 28.97 | 29.22 | 28.76 | 29.07 | 1,857,608 | -0.12(-0.43%) |
Nov 07, 2016 | 28.97 | 29.20 | 28.88 | 29.19 | 8,362,178 | +0.83(+2.93%) |
Nov 04, 2016 | 28.40 | 28.67 | 28.12 | 28.36 | 2,722,711 | +0.04(+0.15%) |
Nov 03, 2016 | 28.37 | 28.61 | 28.27 | 28.32 | 2,147,555 | +0.01(+0.03%) |
Nov 02, 2016 | 28.62 | 28.71 | 28.18 | 28.31 | 3,805,989 | -0.47(-1.62%) |
Nov 01, 2016 | 28.95 | 29.06 | 28.45 | 28.77 | 4,855,101 | -0.07(-0.23%) |
Oct 31, 2016 | 28.85 | 28.96 | 28.77 | 28.84 | 2,014,330 | +0.07(+0.26%) |
Oct 28, 2016 | 29.10 | 29.10 | 28.62 | 28.77 | 4,169,259 | -0.27(-0.95%) |
Oct 27, 2016 | 29.04 | 29.17 | 28.86 | 29.04 | 2,500,531 | +0.13(+0.46%) |
Oct 26, 2016 | 28.66 | 29.01 | 28.58 | 28.91 | 3,462,784 | +0.19(+0.67%) |
Oct 25, 2016 | 28.77 | 28.94 | 28.65 | 28.72 | 1,395,019 | -0.12(-0.43%) |
Oct 24, 2016 | 28.77 | 28.96 | 28.75 | 28.84 | 2,413,890 | +0.22(+0.76%) |
Oct 21, 2016 | 28.35 | 28.64 | 28.28 | 28.62 | 1,775,074 | +0.11(+0.38%) |
Oct 20, 2016 | 28.36 | 28.69 | 28.33 | 28.52 | 2,195,432 | +0.03(+0.12%) |
Oct 19, 2016 | 28.07 | 28.55 | 28.05 | 28.48 | 2,079,013 | +0.50(+1.78%) |
Oct 18, 2016 | 27.91 | 28.05 | 27.71 | 27.98 | 1,606,832 | +0.36(+1.29%) |
Oct 17, 2016 | 27.82 | 27.89 | 27.56 | 27.63 | 4,375,067 | -0.14(-0.51%) |
Oct 14, 2016 | 27.98 | 28.12 | 27.69 | 27.77 | 5,539,639 | +0.13(+0.48%) |
Oct 13, 2016 | 28.02 | 28.02 | 27.35 | 27.64 | 4,570,640 | -0.62(-2.21%) |
Oct 12, 2016 | 28.35 | 28.48 | 28.24 | 28.26 | 3,503,379 | -0.03(-0.12%) |
Oct 11, 2016 | 28.58 | 28.72 | 28.14 | 28.29 | 4,896,580 | -0.31(-1.08%) |
Oct 10, 2016 | 28.67 | 28.77 | 28.57 | 28.60 | 2,531,855 | +0.13(+0.47%) |
Oct 07, 2016 | 28.28 | 28.57 | 28.18 | 28.47 | 2,735,441 | +0.02(+0.06%) |
Oct 06, 2016 | 28.48 | 28.58 | 28.26 | 28.45 | 4,572,295 | +0.02(+0.09%) |
Oct 05, 2016 | 28.04 | 28.58 | 27.99 | 28.43 | 7,071,178 | +0.52(+1.88%) |
Oct 04, 2016 | 27.68 | 28.11 | 27.64 | 27.90 | 3,353,508 | +0.26(+0.93%) |
Oct 03, 2016 | 27.69 | 27.84 | 27.54 | 27.64 | 3,028,286 | -0.12(-0.45%) |
Sep 30, 2016 | 27.48 | 27.91 | 27.38 | 27.77 | 3,198,518 | +0.40(+1.46%) |
Sep 29, 2016 | 27.76 | 27.95 | 27.24 | 27.37 | 6,687,328 | -0.41(-1.47%) |
Sep 28, 2016 | 27.63 | 27.78 | 27.38 | 27.78 | 3,716,882 | +0.28(+1.03%) |
Sep 27, 2016 | 27.12 | 27.49 | 27.04 | 27.49 | 3,635,129 | +0.23(+0.85%) |
Sep 26, 2016 | 27.59 | 27.68 | 27.22 | 27.26 | 3,612,289 | -0.57(-2.06%) |
Sep 23, 2016 | 27.70 | 28.04 | 27.70 | 27.83 | 1,815,364 | +0.00(+0.00%) |
Sep 22, 2016 | 27.78 | 27.88 | 27.71 | 27.83 | 1,800,347 | +0.17(+0.60%) |
Sep 21, 2016 | 27.64 | 27.80 | 27.43 | 27.67 | 5,713,947 | +0.15(+0.54%) |
Sep 20, 2016 | 27.84 | 27.84 | 27.49 | 27.52 | 3,221,410 | -0.03(-0.09%) |
Sep 19, 2016 | 27.47 | 27.81 | 27.43 | 27.54 | 2,103,677 | +0.07(+0.27%) |
Sep 16, 2016 | 27.46 | 27.58 | 27.33 | 27.47 | 6,041,315 | -0.24(-0.88%) |
Sep 15, 2016 | 27.47 | 27.76 | 27.37 | 27.71 | 3,269,429 | +0.22(+0.78%) |
Sep 14, 2016 | 27.75 | 27.81 | 27.45 | 27.50 | 3,687,957 | -0.20(-0.72%) |
Sep 13, 2016 | 27.74 | 27.80 | 27.37 | 27.70 | 6,061,319 | -0.41(-1.47%) |
Sep 12, 2016 | 27.66 | 28.16 | 27.47 | 28.11 | 4,817,930 | +0.17(+0.62%) |
Sep 09, 2016 | 28.14 | 28.29 | 27.91 | 27.94 | 5,982,150 | -0.23(-0.82%) |
Sep 08, 2016 | 28.13 | 28.23 | 27.97 | 28.17 | 2,562,814 | +0.11(+0.38%) |
Sep 07, 2016 | 27.87 | 28.07 | 27.74 | 28.06 | 5,099,780 | +0.17(+0.59%) |
Sep 06, 2016 | 28.34 | 28.45 | 27.78 | 27.89 | 10,214,933 | -0.46(-1.61%) |
Sep 02, 2016 | 28.12 | 28.35 | 28.35 | 28.35 | 2,213,685 | +0.22(+0.79%) |
Sep 01, 2016 | 28.42 | 28.47 | 27.88 | 28.13 | 4,282,531 | -0.16(-0.56%) |
Aug 31, 2016 | 28.32 | 28.37 | 27.97 | 28.28 | 4,539,791 | +0.04(+0.15%) |
Aug 30, 2016 | 28.08 | 28.26 | 27.96 | 28.24 | 4,409,133 | +0.31(+1.13%) |
Aug 29, 2016 | 27.62 | 28.04 | 27.46 | 27.93 | 2,402,362 | +0.24(+0.87%) |
Aug 26, 2016 | 27.58 | 27.84 | 27.50 | 27.69 | 6,731,728 | +0.20(+0.72%) |
Aug 25, 2016 | 27.39 | 27.55 | 27.28 | 27.49 | 2,335,804 | +0.08(+0.30%) |
Aug 24, 2016 | 27.40 | 27.56 | 27.34 | 27.41 | 2,698,363 | -0.01(-0.03%) |
Aug 23, 2016 | 27.45 | 27.55 | 27.41 | 27.41 | 2,289,627 | +0.06(+0.21%) |
Aug 22, 2016 | 27.23 | 27.41 | 27.18 | 27.36 | 3,999,669 | +0.02(+0.09%) |
Aug 19, 2016 | 27.27 | 27.36 | 27.18 | 27.33 | 2,343,179 | +0.02(+0.09%) |
Aug 18, 2016 | 27.17 | 27.37 | 27.17 | 27.31 | 4,514,075 | +0.08(+0.30%) |
Aug 17, 2016 | 27.12 | 27.30 | 26.98 | 27.22 | 2,756,045 | +0.08(+0.31%) |
Aug 16, 2016 | 27.06 | 27.24 | 26.97 | 27.14 | 5,551,496 | -0.02(-0.09%) |
Aug 15, 2016 | 26.88 | 27.21 | 26.85 | 27.17 | 8,466,534 | +0.39(+1.45%) |
Aug 12, 2016 | 26.65 | 26.78 | 26.54 | 26.78 | 1,632,391 | -0.11(-0.40%) |
Aug 11, 2016 | 26.87 | 26.96 | 26.75 | 26.88 | 2,011,890 | +0.09(+0.34%) |
Aug 10, 2016 | 27.07 | 27.13 | 26.76 | 26.79 | 2,313,903 | -0.34(-1.25%) |
Aug 09, 2016 | 27.15 | 27.21 | 27.05 | 27.13 | 2,432,823 | +0.03(+0.12%) |
Aug 08, 2016 | 27.23 | 27.36 | 27.07 | 27.10 | 2,322,595 | -0.06(-0.21%) |
Aug 05, 2016 | 26.68 | 27.17 | 26.60 | 27.16 | 3,310,609 | +0.84(+3.21%) |
Aug 04, 2016 | 26.20 | 26.44 | 26.20 | 26.31 | 1,542,122 | +0.02(+0.09%) |
Aug 03, 2016 | 25.86 | 26.32 | 25.86 | 26.29 | 2,205,746 | +0.43(+1.67%) |
Aug 02, 2016 | 26.06 | 26.19 | 25.75 | 25.86 | 2,222,240 | -0.26(-0.98%) |
Aug 01, 2016 | 26.42 | 26.54 | 26.07 | 26.11 | 5,112,692 | -0.25(-0.94%) |
Jul 29, 2016 | 26.30 | 26.57 | 26.26 | 26.36 | 2,509,906 | -0.10(-0.38%) |
Jul 28, 2016 | 26.41 | 26.59 | 26.18 | 26.46 | 1,137,700 | +0.02(+0.06%) |
Jul 27, 2016 | 26.44 | 26.75 | 26.38 | 26.44 | 4,279,505 | -0.04(-0.16%) |
Jul 26, 2016 | 26.24 | 26.49 | 26.19 | 26.49 | 1,660,868 | +0.19(+0.72%) |
Jul 25, 2016 | 26.33 | 26.40 | 26.23 | 26.30 | 1,849,442 | -0.09(-0.35%) |
Jul 22, 2016 | 26.15 | 26.40 | 26.04 | 26.39 | 1,567,395 | +0.25(+0.97%) |
Jul 21, 2016 | 26.34 | 26.42 | 26.10 | 26.13 | 2,286,446 | -0.17(-0.65%) |
Jul 20, 2016 | 26.48 | 26.48 | 26.20 | 26.30 | 2,123,924 | -0.12(-0.44%) |
Jul 19, 2016 | 26.29 | 26.56 | 26.16 | 26.42 | 1,846,427 | +0.10(+0.38%) |
Jul 18, 2016 | 26.34 | 26.47 | 26.30 | 26.32 | 6,549,593 | -0.09(-0.34%) |
Jul 15, 2016 | 26.64 | 26.64 | 26.29 | 26.41 | 1,649,080 | +0.02(+0.09%) |
Jul 14, 2016 | 26.43 | 26.54 | 26.29 | 26.39 | 3,663,739 | +0.41(+1.59%) |
Jul 13, 2016 | 25.95 | 26.08 | 25.79 | 25.97 | 3,908,927 | -0.01(-0.03%) |
Jul 12, 2016 | 25.78 | 26.07 | 25.77 | 25.98 | 5,503,340 | +0.55(+2.15%) |
Jul 11, 2016 | 25.38 | 25.56 | 25.33 | 25.43 | 4,340,934 | +0.31(+1.25%) |
Jul 08, 2016 | 24.95 | 25.31 | 24.67 | 25.12 | 3,752,634 | +0.45(+1.81%) |
Jul 07, 2016 | 24.42 | 24.90 | 24.42 | 24.67 | 5,298,932 | +0.24(+0.98%) |
Jul 06, 2016 | 23.99 | 24.45 | 23.78 | 24.43 | 5,185,106 | +0.19(+0.79%) |
Jul 05, 2016 | 24.68 | 24.71 | 24.05 | 24.24 | 6,128,303 | -0.75(-3.01%) |
Jul 01, 2016 | 25.11 | 25.00 | 25.00 | 25.00 | 4,046,911 | -0.25(-0.98%) |
Jun 30, 2016 | 24.97 | 25.27 | 24.69 | 25.24 | 5,259,159 | +0.49(+1.97%) |
Jun 29, 2016 | 24.47 | 24.76 | 24.27 | 24.76 | 7,074,315 | +0.64(+2.64%) |
Jun 28, 2016 | 23.77 | 24.15 | 23.60 | 24.12 | 13,388,515 | +0.77(+3.30%) |
Jun 27, 2016 | 24.29 | 24.43 | 23.20 | 23.35 | 10,974,966 | -1.39(-5.62%) |
Jun 24, 2016 | 24.93 | 25.48 | 24.72 | 24.74 | 7,169,886 | -1.93(-7.24%) |
Jun 23, 2016 | 26.34 | 26.71 | 26.25 | 26.67 | 4,249,278 | +0.77(+2.97%) |
Jun 22, 2016 | 25.98 | 26.25 | 25.87 | 25.90 | 2,749,604 | -0.02(-0.06%) |
Jun 21, 2016 | 25.90 | 25.96 | 25.60 | 25.91 | 2,559,926 | +0.10(+0.38%) |
Jun 20, 2016 | 26.15 | 26.40 | 25.79 | 25.82 | 3,922,534 | +0.20(+0.78%) |
Jun 17, 2016 | 25.62 | 25.80 | 25.40 | 25.62 | 3,883,677 | +0.18(+0.70%) |
Jun 16, 2016 | 25.45 | 25.54 | 25.12 | 25.44 | 4,088,295 | -0.35(-1.34%) |
Jun 15, 2016 | 25.68 | 26.19 | 25.61 | 25.78 | 3,184,342 | +0.14(+0.55%) |
Jun 14, 2016 | 26.09 | 26.35 | 25.49 | 25.64 | 3,788,195 | -0.59(-2.23%) |
Jun 13, 2016 | 26.38 | 26.68 | 26.20 | 26.23 | 3,608,131 | -0.35(-1.30%) |
Jun 10, 2016 | 26.48 | 26.75 | 26.47 | 26.58 | 3,883,108 | -0.44(-1.62%) |
Jun 09, 2016 | 27.14 | 27.20 | 26.77 | 27.01 | 4,247,711 | -0.38(-1.38%) |
Jun 08, 2016 | 27.25 | 27.47 | 27.25 | 27.39 | 1,524,518 | +0.06(+0.21%) |
Jun 07, 2016 | 27.47 | 27.54 | 27.32 | 27.33 | 2,194,937 | -0.18(-0.66%) |
Jun 06, 2016 | 27.16 | 27.66 | 27.16 | 27.51 | 6,714,574 | +0.36(+1.34%) |
Jun 03, 2016 | 27.19 | 27.19 | 26.51 | 27.15 | 10,481,296 | -0.58(-2.08%) |
Jun 02, 2016 | 27.46 | 27.73 | 27.39 | 27.73 | 1,582,524 | +0.10(+0.36%) |
Jun 01, 2016 | 27.25 | 27.67 | 27.09 | 27.63 | 2,791,527 | +0.07(+0.24%) |
May 31, 2016 | 27.69 | 27.75 | 27.42 | 27.56 | 2,342,822 | -0.03(-0.12%) |
May 27, 2016 | 27.42 | 27.60 | 27.60 | 27.60 | 3,009,365 | +0.27(+1.00%) |
May 26, 2016 | 27.56 | 27.69 | 27.23 | 27.33 | 2,376,248 | -0.20(-0.72%) |
May 25, 2016 | 27.26 | 27.70 | 27.22 | 27.52 | 3,359,736 | +0.45(+1.64%) |
May 24, 2016 | 26.79 | 27.21 | 26.72 | 27.08 | 3,129,527 | +0.49(+1.83%) |
May 23, 2016 | 26.68 | 26.75 | 26.38 | 26.59 | 1,840,139 | -0.07(-0.25%) |
May 20, 2016 | 26.62 | 26.86 | 26.51 | 26.66 | 2,134,117 | +0.23(+0.87%) |
May 19, 2016 | 26.51 | 26.84 | 26.17 | 26.43 | 3,846,734 | -0.28(-1.05%) |
May 18, 2016 | 25.64 | 26.76 | 25.59 | 26.71 | 4,614,060 | +1.06(+4.15%) |
May 17, 2016 | 25.65 | 26.04 | 25.50 | 25.64 | 3,503,831 | -0.12(-0.45%) |
May 16, 2016 | 25.44 | 25.90 | 25.44 | 25.76 | 3,653,929 | +0.30(+1.17%) |
May 13, 2016 | 25.73 | 26.18 | 25.33 | 25.46 | 2,614,121 | -0.41(-1.59%) |
May 12, 2016 | 26.20 | 26.39 | 25.72 | 25.87 | 2,673,680 | -0.19(-0.73%) |
May 11, 2016 | 26.09 | 26.40 | 25.99 | 26.06 | 1,686,752 | -0.09(-0.35%) |
May 10, 2016 | 25.80 | 26.25 | 25.80 | 26.15 | 2,749,200 | +0.48(+1.86%) |
May 09, 2016 | 25.72 | 25.93 | 25.52 | 25.68 | 2,366,609 | -0.07(-0.26%) |
May 06, 2016 | 25.45 | 25.75 | 25.36 | 25.74 | 3,838,538 | +0.10(+0.39%) |
May 05, 2016 | 25.84 | 25.98 | 25.56 | 25.64 | 4,585,106 | -0.13(-0.51%) |
May 04, 2016 | 25.98 | 26.26 | 25.50 | 25.78 | 5,636,235 | -0.54(-2.04%) |
May 03, 2016 | 26.52 | 26.53 | 26.06 | 26.31 | 2,719,816 | -0.61(-2.27%) |
May 02, 2016 | 26.85 | 26.97 | 26.59 | 26.92 | 2,634,777 | +0.17(+0.65%) |
Apr 29, 2016 | 26.81 | 26.95 | 26.55 | 26.75 | 3,485,438 | -0.16(-0.61%) |
Apr 28, 2016 | 26.90 | 27.24 | 26.78 | 26.91 | 2,579,803 | -0.30(-1.12%) |
Apr 27, 2016 | 27.19 | 27.44 | 27.00 | 27.22 | 4,750,547 | +0.02(+0.09%) |
Apr 26, 2016 | 26.93 | 27.27 | 26.84 | 27.19 | 2,581,643 | +0.30(+1.10%) |
Apr 25, 2016 | 26.93 | 27.03 | 26.64 | 26.90 | 3,007,020 | -0.16(-0.58%) |
Apr 22, 2016 | 26.75 | 27.16 | 26.75 | 27.05 | 1,465,923 | +0.25(+0.92%) |
Apr 21, 2016 | 26.96 | 27.22 | 26.76 | 26.81 | 2,557,989 | -0.13(-0.49%) |
Apr 20, 2016 | 26.57 | 27.01 | 26.46 | 26.94 | 5,042,133 | +0.39(+1.46%) |
Apr 19, 2016 | 26.30 | 26.58 | 26.21 | 26.55 | 2,120,374 | +0.34(+1.29%) |
Apr 18, 2016 | 25.81 | 26.30 | 25.76 | 26.21 | 2,036,324 | +0.18(+0.70%) |
Apr 15, 2016 | 26.11 | 26.20 | 25.87 | 26.03 | 1,696,682 | -0.05(-0.19%) |
Apr 14, 2016 | 25.78 | 26.43 | 25.73 | 26.08 | 2,878,366 | +0.23(+0.89%) |
Apr 13, 2016 | 25.17 | 25.94 | 25.15 | 25.85 | 3,838,740 | +0.93(+3.74%) |
Apr 12, 2016 | 24.51 | 24.96 | 24.43 | 24.92 | 2,804,458 | +0.50(+2.06%) |
Apr 11, 2016 | 24.38 | 24.83 | 24.36 | 24.42 | 3,330,494 | +0.13(+0.54%) |
Apr 08, 2016 | 24.34 | 24.68 | 24.18 | 24.28 | 2,895,978 | +0.16(+0.68%) |
Apr 07, 2016 | 24.53 | 24.60 | 23.95 | 24.12 | 2,161,949 | -0.65(-2.63%) |
Apr 06, 2016 | 24.51 | 24.80 | 24.38 | 24.77 | 3,026,633 | +0.22(+0.91%) |
Apr 05, 2016 | 24.77 | 24.90 | 24.51 | 24.55 | 2,493,166 | -0.51(-2.04%) |
Apr 04, 2016 | 25.09 | 25.33 | 24.90 | 25.06 | 2,395,831 | -0.07(-0.26%) |
Apr 01, 2016 | 24.81 | 25.12 | 24.60 | 25.12 | 3,106,314 | +0.09(+0.36%) |
Mar 31, 2016 | 25.15 | 25.30 | 24.86 | 25.03 | 2,309,787 | -0.19(-0.75%) |
Mar 30, 2016 | 25.15 | 25.52 | 25.12 | 25.22 | 4,064,093 | +0.23(+0.92%) |
Mar 29, 2016 | 24.88 | 24.99 | 24.47 | 24.99 | 2,505,815 | -0.03(-0.13%) |
Mar 28, 2016 | 25.11 | 25.19 | 24.85 | 25.03 | 2,057,338 | -0.06(-0.23%) |
Mar 24, 2016 | 24.94 | 25.08 | 25.08 | 25.08 | 2,898,360 | -0.12(-0.46%) |
Mar 23, 2016 | 25.47 | 25.47 | 25.18 | 25.20 | 4,616,204 | -0.33(-1.29%) |
Mar 22, 2016 | 25.41 | 25.65 | 25.22 | 25.53 | 2,724,043 | -0.06(-0.23%) |
Mar 21, 2016 | 25.54 | 25.78 | 25.36 | 25.59 | 2,687,101 | +0.00(+0.00%) |
Mar 18, 2016 | 25.40 | 25.83 | 25.36 | 25.59 | 4,649,220 | +0.36(+1.43%) |
Mar 17, 2016 | 24.89 | 25.28 | 24.62 | 25.23 | 3,178,884 | +0.25(+0.99%) |
Mar 16, 2016 | 25.06 | 25.39 | 24.71 | 24.98 | 4,641,378 | -0.18(-0.72%) |
Mar 15, 2016 | 25.09 | 25.18 | 24.95 | 25.16 | 3,822,647 | -0.18(-0.71%) |
Mar 14, 2016 | 25.34 | 25.45 | 25.09 | 25.34 | 3,069,863 | -0.10(-0.39%) |
Mar 11, 2016 | 24.99 | 25.46 | 24.95 | 25.44 | 2,437,829 | +0.71(+2.89%) |
Mar 10, 2016 | 24.78 | 24.91 | 24.27 | 24.73 | 5,295,983 | +0.20(+0.80%) |
Mar 09, 2016 | 24.77 | 24.95 | 24.36 | 24.53 | 4,605,478 | -0.21(-0.83%) |
Mar 08, 2016 | 25.09 | 25.20 | 24.67 | 24.73 | 6,345,928 | -0.64(-2.52%) |
Mar 07, 2016 | 25.14 | 25.43 | 25.09 | 25.37 | 2,881,139 | -0.03(-0.13%) |
Mar 04, 2016 | 25.25 | 25.46 | 25.15 | 25.41 | 4,419,677 | +0.31(+1.24%) |
Mar 03, 2016 | 24.70 | 25.12 | 24.60 | 25.09 | 3,099,530 | +0.39(+1.60%) |
Mar 02, 2016 | 24.27 | 24.70 | 24.18 | 24.70 | 3,939,548 | +0.45(+1.86%) |
Mar 01, 2016 | 23.44 | 24.27 | 23.38 | 24.25 | 4,572,421 | +1.00(+4.31%) |
Feb 29, 2016 | 23.81 | 23.81 | 23.24 | 23.25 | 5,154,913 | -0.53(-2.24%) |
Feb 26, 2016 | 23.61 | 23.99 | 23.44 | 23.78 | 5,237,033 | +0.47(+2.01%) |
Feb 25, 2016 | 23.06 | 23.36 | 22.95 | 23.31 | 3,301,651 | +0.32(+1.39%) |
Feb 24, 2016 | 22.75 | 23.03 | 22.34 | 22.99 | 9,123,649 | -0.11(-0.50%) |
Feb 23, 2016 | 23.71 | 23.71 | 22.97 | 23.11 | 3,035,487 | -0.61(-2.56%) |
Feb 22, 2016 | 23.58 | 23.79 | 23.55 | 23.72 | 2,049,846 | +0.43(+1.83%) |
Feb 19, 2016 | 23.08 | 23.35 | 22.96 | 23.29 | 4,202,004 | +0.12(+0.53%) |
Feb 18, 2016 | 23.63 | 23.65 | 23.03 | 23.17 | 5,342,457 | -0.40(-1.71%) |
Feb 17, 2016 | 23.69 | 23.89 | 23.46 | 23.57 | 5,711,178 | +0.12(+0.53%) |
Feb 16, 2016 | 23.30 | 23.65 | 22.93 | 23.44 | 10,613,379 | +0.62(+2.73%) |
Feb 12, 2016 | 22.20 | 22.82 | 22.82 | 22.82 | 8,406,791 | +1.05(+4.83%) |
Feb 11, 2016 | 21.98 | 22.16 | 21.57 | 21.77 | 6,776,609 | -0.83(-3.67%) |
Feb 10, 2016 | 23.00 | 23.26 | 22.60 | 22.60 | 8,824,270 | -0.18(-0.79%) |
Feb 09, 2016 | 22.32 | 22.95 | 22.29 | 22.78 | 6,573,080 | +0.04(+0.18%) |
Feb 08, 2016 | 22.99 | 23.15 | 22.46 | 22.74 | 4,182,675 | -0.73(-3.11%) |
Feb 05, 2016 | 23.85 | 24.07 | 23.39 | 23.47 | 3,225,148 | -0.34(-1.41%) |
Feb 04, 2016 | 23.44 | 24.07 | 23.42 | 23.81 | 4,092,493 | +0.29(+1.22%) |
Feb 03, 2016 | 23.53 | 23.58 | 22.67 | 23.52 | 8,956,552 | +0.13(+0.56%) |
Feb 02, 2016 | 23.80 | 23.80 | 23.23 | 23.39 | 5,093,233 | -0.72(-3.00%) |
Feb 01, 2016 | 24.09 | 24.26 | 23.90 | 24.11 | 3,102,093 | -0.16(-0.64%) |
Jan 29, 2016 | 23.81 | 24.27 | 23.75 | 24.27 | 3,203,335 | +0.48(+2.04%) |
Jan 28, 2016 | 23.81 | 24.08 | 23.67 | 23.78 | 5,205,032 | +0.25(+1.08%) |
Jan 27, 2016 | 23.27 | 24.08 | 23.15 | 23.53 | 8,732,949 | +0.22(+0.95%) |
Jan 26, 2016 | 22.76 | 23.35 | 22.76 | 23.30 | 6,684,920 | +0.62(+2.75%) |
Jan 25, 2016 | 23.51 | 23.59 | 22.65 | 22.68 | 5,329,501 | -0.94(-3.96%) |
Jan 22, 2016 | 23.62 | 23.78 | 23.49 | 23.62 | 4,595,598 | +0.33(+1.41%) |
Jan 21, 2016 | 23.68 | 23.95 | 23.29 | 23.29 | 11,316,478 | -0.43(-1.80%) |
Jan 20, 2016 | 23.55 | 23.95 | 23.02 | 23.72 | 5,435,421 | -0.29(-1.20%) |
Jan 19, 2016 | 24.55 | 24.57 | 23.85 | 24.00 | 4,635,930 | -0.25(-1.02%) |
Jan 15, 2016 | 24.05 | 24.25 | 24.25 | 24.25 | 5,242,032 | -0.57(-2.28%) |
Jan 14, 2016 | 24.70 | 24.99 | 24.27 | 24.82 | 8,392,531 | +0.28(+1.14%) |
Jan 13, 2016 | 25.57 | 25.60 | 24.40 | 24.54 | 4,408,926 | -0.87(-3.43%) |
Jan 12, 2016 | 25.61 | 25.61 | 24.98 | 25.41 | 2,873,464 | +0.08(+0.32%) |
Jan 11, 2016 | 25.54 | 25.61 | 25.09 | 25.32 | 3,516,081 | -0.02(-0.06%) |
Jan 08, 2016 | 26.12 | 26.13 | 25.31 | 25.34 | 2,735,203 | -0.53(-2.03%) |
Jan 07, 2016 | 26.19 | 26.40 | 25.81 | 25.87 | 5,519,580 | -0.82(-3.08%) |
Jan 06, 2016 | 26.58 | 26.90 | 26.53 | 26.69 | 2,615,470 | -0.39(-1.46%) |
Jan 05, 2016 | 27.20 | 27.34 | 26.92 | 27.08 | 3,575,839 | -0.05(-0.18%) |
Jan 04, 2016 | 27.29 | 27.38 | 26.87 | 27.13 | 5,377,633 | -0.63(-2.28%) |
Dec 31, 2015 | 27.84 | 27.76 | 27.76 | 27.76 | 2,589,038 | -0.29(-1.02%) |
Dec 30, 2015 | 28.24 | 28.35 | 28.02 | 28.05 | 5,857,429 | -0.32(-1.13%) |
Dec 29, 2015 | 28.27 | 28.45 | 28.16 | 28.37 | 1,889,173 | +0.26(+0.93%) |
Dec 28, 2015 | 28.10 | 28.12 | 27.74 | 28.11 | 668,624 | -0.10(-0.35%) |
Dec 24, 2015 | 28.13 | 28.21 | 28.21 | 28.21 | 438,186 | +0.05(+0.18%) |
Dec 23, 2015 | 27.79 | 28.16 | 27.79 | 28.16 | 1,288,051 | +0.43(+1.54%) |
Dec 22, 2015 | 27.81 | 27.84 | 27.37 | 27.73 | 2,967,177 | +0.13(+0.48%) |
Dec 21, 2015 | 27.60 | 27.74 | 27.31 | 27.60 | 2,334,155 | +0.16(+0.57%) |
Dec 18, 2015 | 27.83 | 27.84 | 27.35 | 27.44 | 5,505,337 | -0.57(-2.04%) |
Dec 17, 2015 | 28.62 | 28.62 | 27.98 | 28.01 | 3,689,473 | -0.47(-1.63%) |
Dec 16, 2015 | 28.45 | 28.58 | 27.90 | 28.48 | 5,451,148 | +0.27(+0.96%) |
Dec 15, 2015 | 27.78 | 28.34 | 27.73 | 28.21 | 3,044,779 | +0.73(+2.68%) |
Dec 14, 2015 | 27.68 | 27.76 | 27.21 | 27.47 | 3,320,489 | -0.10(-0.36%) |
Dec 11, 2015 | 27.76 | 27.90 | 27.39 | 27.57 | 2,507,643 | -0.65(-2.29%) |
Dec 10, 2015 | 28.01 | 28.50 | 27.88 | 28.22 | 1,866,663 | +0.16(+0.55%) |
Dec 09, 2015 | 28.29 | 28.63 | 27.88 | 28.06 | 2,602,919 | -0.42(-1.49%) |
Dec 08, 2015 | 28.74 | 28.82 | 28.39 | 28.49 | 2,375,307 | -0.54(-1.86%) |
Dec 07, 2015 | 29.52 | 29.57 | 28.87 | 29.03 | 2,356,427 | -0.56(-1.90%) |
Dec 04, 2015 | 29.07 | 29.66 | 28.93 | 29.59 | 2,692,216 | +0.65(+2.23%) |
Dec 03, 2015 | 29.64 | 29.66 | 28.89 | 28.94 | 3,427,347 | -0.43(-1.47%) |
Dec 02, 2015 | 29.94 | 29.96 | 29.34 | 29.38 | 1,605,948 | -0.49(-1.64%) |