Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.24 | 35.28 | 35.03 | 35.23 | 1,491,469 | -0.02(-0.06%) |
Aug 30, 2016 | 35.32 | 35.52 | 35.12 | 35.25 | 3,278,164 | -0.07(-0.19%) |
Aug 29, 2016 | 35.33 | 35.45 | 35.27 | 35.32 | 835,470 | +0.14(+0.40%) |
Aug 26, 2016 | 35.08 | 35.44 | 34.94 | 35.18 | 960,529 | +0.16(+0.44%) |
Aug 25, 2016 | 34.77 | 35.18 | 34.77 | 35.02 | 968,765 | +0.14(+0.41%) |
Aug 24, 2016 | 35.22 | 35.25 | 34.79 | 34.88 | 945,687 | -0.29(-0.83%) |
Aug 23, 2016 | 35.15 | 35.33 | 35.15 | 35.17 | 850,745 | +0.17(+0.49%) |
Aug 22, 2016 | 34.93 | 35.08 | 34.85 | 35.00 | 794,072 | +0.02(+0.05%) |
Aug 19, 2016 | 34.72 | 35.07 | 34.72 | 34.98 | 1,517,239 | +0.30(+0.86%) |
Aug 18, 2016 | 34.45 | 34.69 | 34.42 | 34.69 | 714,025 | +0.25(+0.72%) |
Aug 17, 2016 | 34.46 | 34.46 | 34.25 | 34.44 | 1,836,767 | -0.01(-0.02%) |
Aug 16, 2016 | 34.63 | 34.63 | 34.40 | 34.44 | 1,940,504 | -0.24(-0.70%) |
Aug 15, 2016 | 34.29 | 34.77 | 34.29 | 34.69 | 704,049 | +0.47(+1.36%) |
Aug 12, 2016 | 34.13 | 34.29 | 34.09 | 34.22 | 592,630 | +0.16(+0.47%) |
Aug 11, 2016 | 34.08 | 34.11 | 33.88 | 34.06 | 1,163,922 | +0.13(+0.38%) |
Aug 10, 2016 | 34.19 | 34.23 | 33.79 | 33.93 | 2,521,411 | -0.23(-0.68%) |
Aug 09, 2016 | 34.08 | 34.28 | 34.02 | 34.17 | 1,162,405 | +0.28(+0.81%) |
Aug 08, 2016 | 34.05 | 34.13 | 33.83 | 33.89 | 716,919 | -0.04(-0.11%) |
Aug 05, 2016 | 33.70 | 33.96 | 33.65 | 33.93 | 1,276,832 | +0.43(+1.27%) |
Aug 04, 2016 | 33.28 | 33.51 | 33.21 | 33.50 | 1,255,745 | +0.31(+0.94%) |
Aug 03, 2016 | 32.97 | 33.20 | 32.97 | 33.19 | 1,287,037 | +0.04(+0.13%) |
Aug 02, 2016 | 33.61 | 33.61 | 32.95 | 33.15 | 4,661,237 | -0.52(-1.54%) |
Aug 01, 2016 | 33.72 | 33.79 | 33.55 | 33.67 | 1,524,532 | +0.03(+0.08%) |
Jul 29, 2016 | 33.78 | 33.89 | 33.49 | 33.64 | 1,048,073 | -0.15(-0.44%) |
Jul 28, 2016 | 33.83 | 34.02 | 33.64 | 33.79 | 2,571,771 | -0.19(-0.55%) |
Jul 27, 2016 | 34.28 | 34.30 | 33.78 | 33.98 | 3,535,179 | -0.00(-0.01%) |
Jul 26, 2016 | 33.03 | 34.13 | 33.03 | 33.98 | 4,545,586 | +1.27(+3.88%) |
Jul 25, 2016 | 32.52 | 32.77 | 32.52 | 32.71 | 731,696 | +0.19(+0.58%) |
Jul 22, 2016 | 32.25 | 32.54 | 32.06 | 32.53 | 1,441,483 | +0.16(+0.50%) |
Jul 21, 2016 | 32.63 | 32.64 | 32.23 | 32.36 | 1,502,997 | -0.23(-0.70%) |
Jul 20, 2016 | 32.27 | 32.67 | 32.16 | 32.59 | 2,027,185 | +0.51(+1.58%) |
Jul 19, 2016 | 32.14 | 32.17 | 31.98 | 32.09 | 871,269 | -0.11(-0.34%) |
Jul 18, 2016 | 32.13 | 32.25 | 32.04 | 32.20 | 1,469,622 | +0.47(+1.47%) |
Jul 15, 2016 | 31.75 | 31.78 | 31.60 | 31.73 | 1,186,119 | -0.01(-0.03%) |
Jul 14, 2016 | 31.79 | 31.83 | 31.54 | 31.74 | 1,443,922 | +0.23(+0.73%) |
Jul 13, 2016 | 31.58 | 31.70 | 31.46 | 31.51 | 1,474,494 | +0.04(+0.12%) |
Jul 12, 2016 | 31.35 | 31.58 | 31.35 | 31.47 | 3,169,112 | +0.40(+1.30%) |
Jul 11, 2016 | 30.95 | 31.20 | 30.93 | 31.07 | 990,120 | +0.35(+1.13%) |
Jul 08, 2016 | 30.20 | 30.75 | 29.89 | 30.72 | 1,108,060 | +0.83(+2.78%) |
Jul 07, 2016 | 29.57 | 30.11 | 29.57 | 29.89 | 1,220,342 | +0.40(+1.35%) |
Jul 05, 2016 | 29.80 | 29.80 | 29.31 | 29.49 | 2,661,992 | -0.55(-1.83%) |
Jul 01, 2016 | 30.06 | 30.04 | 30.04 | 30.04 | 1,378,791 | -0.25(-0.82%) |
Jun 30, 2016 | 29.82 | 30.32 | 29.76 | 30.29 | 1,625,373 | +0.51(+1.72%) |
Jun 29, 2016 | 29.53 | 29.87 | 29.43 | 29.78 | 2,425,560 | +0.59(+2.02%) |
Jun 28, 2016 | 28.89 | 29.25 | 28.81 | 29.19 | 2,825,326 | +0.74(+2.62%) |
Jun 27, 2016 | 29.25 | 29.25 | 28.25 | 28.45 | 5,468,811 | -1.20(-4.06%) |
Jun 24, 2016 | 30.02 | 30.51 | 29.54 | 29.65 | 2,738,033 | -1.70(-5.43%) |
Jun 23, 2016 | 30.99 | 31.39 | 30.89 | 31.35 | 1,132,853 | +0.76(+2.50%) |
Jun 22, 2016 | 30.66 | 30.91 | 30.55 | 30.59 | 947,059 | -0.03(-0.10%) |
Jun 21, 2016 | 30.65 | 30.71 | 30.51 | 30.62 | 996,047 | +0.03(+0.11%) |
Jun 20, 2016 | 30.69 | 30.95 | 30.57 | 30.58 | 1,141,014 | +0.34(+1.11%) |
Jun 17, 2016 | 30.46 | 30.46 | 30.03 | 30.25 | 1,875,224 | -0.26(-0.85%) |
Jun 16, 2016 | 30.21 | 30.53 | 29.98 | 30.51 | 4,186,157 | -0.00(-0.01%) |
Jun 15, 2016 | 30.67 | 30.72 | 30.46 | 30.51 | 728,958 | -0.00(-0.01%) |
Jun 14, 2016 | 30.42 | 30.59 | 30.22 | 30.51 | 1,305,721 | -0.01(-0.03%) |
Jun 13, 2016 | 30.48 | 30.86 | 30.46 | 30.52 | 1,717,009 | -0.16(-0.52%) |
Jun 10, 2016 | 30.88 | 30.88 | 30.57 | 30.68 | 1,071,760 | -0.51(-1.64%) |
Jun 09, 2016 | 30.96 | 31.21 | 30.85 | 31.19 | 1,121,604 | +0.04(+0.11%) |
Jun 08, 2016 | 31.17 | 31.24 | 31.06 | 31.16 | 432,115 | -0.01(-0.04%) |
Jun 07, 2016 | 31.01 | 31.23 | 31.00 | 31.17 | 1,443,523 | +0.29(+0.95%) |
Jun 06, 2016 | 30.97 | 31.13 | 30.82 | 30.88 | 1,945,542 | -0.07(-0.23%) |
Jun 03, 2016 | 31.12 | 31.14 | 30.77 | 30.95 | 1,357,585 | +0.09(+0.29%) |
Jun 02, 2016 | 30.79 | 30.86 | 30.66 | 30.86 | 764,120 | +0.01(+0.02%) |
Jun 01, 2016 | 30.66 | 30.89 | 30.54 | 30.85 | 1,355,874 | +0.16(+0.53%) |
May 31, 2016 | 30.57 | 30.72 | 30.48 | 30.69 | 2,212,050 | +0.18(+0.58%) |
May 27, 2016 | 30.29 | 30.51 | 30.51 | 30.51 | 888,803 | +0.19(+0.63%) |
May 26, 2016 | 30.26 | 30.39 | 30.19 | 30.32 | 941,045 | +0.10(+0.33%) |
May 25, 2016 | 30.23 | 30.30 | 29.99 | 30.22 | 1,287,964 | +0.18(+0.59%) |
May 24, 2016 | 29.58 | 30.08 | 29.54 | 30.04 | 1,637,639 | +0.71(+2.41%) |
May 23, 2016 | 29.32 | 29.60 | 29.32 | 29.33 | 759,144 | +0.20(+0.70%) |
May 20, 2016 | 28.62 | 29.16 | 28.61 | 29.13 | 1,732,430 | +0.86(+3.03%) |
May 19, 2016 | 28.25 | 28.49 | 28.03 | 28.27 | 1,438,809 | -0.16(-0.56%) |
May 18, 2016 | 27.88 | 28.68 | 27.88 | 28.43 | 2,066,796 | +0.44(+1.56%) |
May 17, 2016 | 28.14 | 28.29 | 27.91 | 28.00 | 643,565 | -0.18(-0.65%) |
May 16, 2016 | 27.75 | 28.37 | 27.65 | 28.18 | 735,222 | +0.45(+1.61%) |
May 13, 2016 | 27.71 | 27.96 | 27.65 | 27.73 | 1,654,054 | +0.10(+0.36%) |
May 12, 2016 | 28.20 | 28.25 | 27.41 | 27.63 | 1,250,186 | -0.50(-1.79%) |
May 11, 2016 | 28.10 | 28.39 | 28.10 | 28.14 | 2,760,735 | -0.07(-0.24%) |
May 10, 2016 | 27.95 | 28.22 | 27.79 | 28.21 | 856,408 | +0.33(+1.18%) |
May 09, 2016 | 27.96 | 28.11 | 27.80 | 27.88 | 1,005,759 | -0.04(-0.13%) |
May 06, 2016 | 27.75 | 27.93 | 27.53 | 27.91 | 1,281,130 | +0.04(+0.14%) |
May 05, 2016 | 27.97 | 28.14 | 27.77 | 27.87 | 1,215,374 | +0.07(+0.24%) |
May 04, 2016 | 27.92 | 28.12 | 27.71 | 27.81 | 2,617,053 | -0.32(-1.14%) |
May 03, 2016 | 28.16 | 28.30 | 28.00 | 28.13 | 3,390,554 | -0.32(-1.14%) |
May 02, 2016 | 28.31 | 28.49 | 28.09 | 28.45 | 1,180,298 | +0.21(+0.76%) |
Apr 29, 2016 | 28.89 | 28.89 | 28.02 | 28.24 | 2,686,332 | -0.77(-2.64%) |
Apr 28, 2016 | 29.62 | 29.78 | 28.92 | 29.00 | 1,536,556 | -0.78(-2.61%) |
Apr 27, 2016 | 29.19 | 29.83 | 29.16 | 29.78 | 1,564,718 | +0.30(+1.02%) |
Apr 26, 2016 | 29.31 | 29.75 | 29.31 | 29.48 | 1,399,240 | +0.39(+1.33%) |
Apr 25, 2016 | 29.18 | 29.34 | 29.00 | 29.09 | 1,852,682 | -0.17(-0.60%) |
Apr 22, 2016 | 29.24 | 29.52 | 29.03 | 29.27 | 754,437 | +0.05(+0.18%) |
Apr 21, 2016 | 29.38 | 29.38 | 29.08 | 29.21 | 851,258 | -0.17(-0.59%) |
Apr 20, 2016 | 29.04 | 29.52 | 29.03 | 29.39 | 1,140,556 | +0.28(+0.95%) |
Apr 19, 2016 | 29.53 | 29.56 | 28.99 | 29.11 | 1,333,772 | -0.36(-1.22%) |
Apr 18, 2016 | 29.36 | 29.54 | 29.30 | 29.47 | 1,010,980 | +0.00(+0.01%) |
Apr 15, 2016 | 29.66 | 29.70 | 29.43 | 29.47 | 1,134,871 | -0.26(-0.86%) |
Apr 14, 2016 | 29.69 | 29.77 | 29.42 | 29.72 | 748,461 | -0.23(-0.77%) |
Apr 13, 2016 | 29.50 | 29.98 | 29.48 | 29.95 | 1,040,674 | +0.66(+2.24%) |
Apr 12, 2016 | 29.38 | 29.41 | 28.92 | 29.30 | 1,272,063 | -0.04(-0.14%) |
Apr 11, 2016 | 29.48 | 29.77 | 29.33 | 29.34 | 814,131 | -0.01(-0.02%) |
Apr 08, 2016 | 29.54 | 29.61 | 29.24 | 29.34 | 1,212,363 | +0.14(+0.46%) |
Apr 07, 2016 | 29.55 | 29.55 | 29.10 | 29.21 | 1,142,177 | -0.45(-1.53%) |
Apr 06, 2016 | 29.35 | 29.69 | 29.10 | 29.66 | 5,401,008 | +0.28(+0.96%) |
Apr 05, 2016 | 29.37 | 29.58 | 29.25 | 29.38 | 558,649 | -0.16(-0.56%) |
Apr 04, 2016 | 29.79 | 29.81 | 29.49 | 29.54 | 674,367 | -0.26(-0.89%) |
Apr 01, 2016 | 29.35 | 29.82 | 29.32 | 29.81 | 467,265 | +0.20(+0.69%) |
Mar 31, 2016 | 29.73 | 29.75 | 29.60 | 29.61 | 553,574 | -0.16(-0.55%) |
Mar 30, 2016 | 29.67 | 29.95 | 29.65 | 29.77 | 710,455 | +0.26(+0.88%) |
Mar 29, 2016 | 28.98 | 29.53 | 28.85 | 29.51 | 1,235,288 | +0.40(+1.38%) |
Mar 28, 2016 | 29.19 | 29.22 | 28.99 | 29.11 | 491,169 | -0.02(-0.06%) |
Mar 24, 2016 | 28.97 | 29.13 | 29.13 | 29.13 | 621,419 | -0.02(-0.07%) |
Mar 23, 2016 | 29.49 | 29.51 | 29.14 | 29.15 | 758,902 | -0.45(-1.50%) |
Mar 22, 2016 | 29.45 | 29.70 | 29.38 | 29.59 | 674,347 | -0.01(-0.02%) |
Mar 21, 2016 | 29.46 | 29.63 | 29.35 | 29.60 | 693,898 | +0.04(+0.13%) |
Mar 18, 2016 | 29.21 | 29.59 | 29.14 | 29.56 | 1,778,386 | +0.38(+1.32%) |
Mar 17, 2016 | 28.89 | 29.25 | 28.84 | 29.18 | 970,921 | +0.20(+0.69%) |
Mar 16, 2016 | 28.54 | 29.01 | 28.54 | 28.98 | 1,511,040 | +0.26(+0.90%) |
Mar 15, 2016 | 28.69 | 28.72 | 28.48 | 28.72 | 2,131,718 | -0.07(-0.26%) |
Mar 14, 2016 | 28.75 | 28.88 | 28.66 | 28.79 | 776,854 | -0.07(-0.23%) |
Mar 11, 2016 | 28.63 | 28.89 | 28.57 | 28.86 | 677,411 | +0.54(+1.90%) |
Mar 10, 2016 | 28.36 | 28.59 | 27.94 | 28.32 | 2,561,681 | +0.14(+0.50%) |
Mar 09, 2016 | 28.06 | 28.25 | 27.97 | 28.18 | 597,496 | +0.20(+0.70%) |
Mar 08, 2016 | 28.40 | 28.42 | 27.94 | 27.98 | 1,066,598 | -0.65(-2.27%) |
Mar 07, 2016 | 28.33 | 28.73 | 28.23 | 28.63 | 1,149,914 | +0.13(+0.45%) |
Mar 04, 2016 | 28.40 | 28.74 | 28.19 | 28.50 | 1,423,508 | +0.29(+1.03%) |
Mar 03, 2016 | 28.19 | 28.28 | 28.00 | 28.21 | 899,798 | +0.03(+0.11%) |
Mar 02, 2016 | 27.96 | 28.19 | 27.96 | 28.18 | 1,066,889 | +0.17(+0.62%) |
Mar 01, 2016 | 27.47 | 28.04 | 27.45 | 28.00 | 1,202,753 | +0.74(+2.70%) |
Feb 29, 2016 | 27.38 | 27.75 | 27.27 | 27.27 | 1,209,494 | -0.06(-0.24%) |
Feb 26, 2016 | 27.40 | 27.43 | 27.22 | 27.33 | 951,414 | +0.17(+0.64%) |
Feb 25, 2016 | 26.92 | 27.18 | 26.62 | 27.16 | 1,279,422 | +0.33(+1.21%) |
Feb 24, 2016 | 26.16 | 26.89 | 26.00 | 26.83 | 1,065,473 | +0.35(+1.33%) |
Feb 23, 2016 | 26.77 | 26.82 | 26.43 | 26.48 | 788,992 | -0.42(-1.57%) |
Feb 22, 2016 | 26.75 | 27.04 | 26.75 | 26.90 | 1,845,776 | +0.42(+1.57%) |
Feb 19, 2016 | 26.42 | 26.64 | 26.30 | 26.49 | 563,334 | +0.12(+0.44%) |
Feb 18, 2016 | 26.70 | 26.72 | 26.34 | 26.37 | 1,048,156 | -0.13(-0.48%) |
Feb 17, 2016 | 26.05 | 26.55 | 26.01 | 26.50 | 1,163,011 | +0.62(+2.38%) |
Feb 16, 2016 | 25.33 | 26.01 | 25.33 | 25.88 | 1,323,216 | +0.88(+3.51%) |
Feb 12, 2016 | 24.74 | 25.00 | 25.00 | 25.00 | 1,253,071 | +0.54(+2.19%) |
Feb 11, 2016 | 24.27 | 24.60 | 24.16 | 24.47 | 1,297,054 | -0.19(-0.77%) |
Feb 10, 2016 | 25.05 | 25.27 | 24.63 | 24.66 | 2,701,229 | -0.19(-0.78%) |
Feb 09, 2016 | 24.69 | 25.29 | 24.63 | 24.85 | 887,295 | -0.14(-0.57%) |
Feb 08, 2016 | 25.20 | 25.21 | 24.59 | 24.99 | 3,355,292 | -0.65(-2.52%) |
Feb 05, 2016 | 26.43 | 26.43 | 25.53 | 25.64 | 2,459,189 | -0.91(-3.43%) |
Feb 04, 2016 | 26.10 | 26.71 | 26.08 | 26.55 | 1,151,655 | +0.45(+1.73%) |
Feb 03, 2016 | 26.38 | 26.38 | 25.57 | 26.10 | 1,556,941 | +0.06(+0.24%) |
Feb 02, 2016 | 26.63 | 26.63 | 25.96 | 26.03 | 1,249,614 | -0.89(-3.30%) |
Feb 01, 2016 | 26.59 | 27.06 | 26.52 | 26.92 | 1,986,380 | +0.12(+0.45%) |
Jan 29, 2016 | 25.85 | 26.81 | 25.85 | 26.80 | 1,832,437 | +1.16(+4.53%) |
Jan 28, 2016 | 25.81 | 25.95 | 25.43 | 25.64 | 542,089 | -0.06(-0.23%) |
Jan 27, 2016 | 25.91 | 26.19 | 25.60 | 25.70 | 1,703,678 | -0.30(-1.14%) |
Jan 26, 2016 | 25.83 | 26.20 | 25.75 | 26.00 | 1,738,266 | +0.24(+0.93%) |
Jan 25, 2016 | 26.06 | 26.10 | 25.71 | 25.76 | 1,302,680 | -0.36(-1.38%) |
Jan 22, 2016 | 26.14 | 26.30 | 25.96 | 26.12 | 1,696,330 | +0.47(+1.82%) |
Jan 21, 2016 | 25.53 | 25.96 | 25.30 | 25.65 | 1,200,018 | +0.37(+1.48%) |
Jan 20, 2016 | 24.79 | 25.53 | 24.58 | 25.28 | 1,774,619 | +0.16(+0.66%) |
Jan 19, 2016 | 25.44 | 25.66 | 24.89 | 25.11 | 1,018,228 | +0.04(+0.17%) |
Jan 15, 2016 | 25.22 | 25.07 | 25.07 | 25.07 | 1,718,056 | -1.18(-4.51%) |
Jan 14, 2016 | 25.85 | 26.39 | 25.50 | 26.25 | 1,336,508 | +0.53(+2.06%) |
Jan 13, 2016 | 26.58 | 26.78 | 25.72 | 25.72 | 1,813,599 | -0.85(-3.18%) |
Jan 12, 2016 | 26.64 | 26.82 | 26.20 | 26.57 | 1,108,796 | +0.22(+0.83%) |
Jan 11, 2016 | 26.43 | 26.59 | 26.00 | 26.35 | 1,033,426 | +0.09(+0.34%) |
Jan 08, 2016 | 26.83 | 26.93 | 26.19 | 26.26 | 1,512,951 | -0.38(-1.44%) |
Jan 07, 2016 | 26.88 | 27.27 | 26.59 | 26.64 | 2,093,639 | -0.77(-2.80%) |
Jan 06, 2016 | 27.78 | 27.91 | 27.35 | 27.41 | 1,591,472 | -0.98(-3.46%) |
Jan 05, 2016 | 28.72 | 28.78 | 28.33 | 28.39 | 1,372,474 | -0.27(-0.95%) |
Jan 04, 2016 | 28.42 | 28.67 | 28.25 | 28.67 | 1,056,338 | -0.34(-1.16%) |
Dec 31, 2015 | 29.29 | 29.00 | 29.00 | 29.00 | 802,027 | -0.40(-1.36%) |
Dec 30, 2015 | 29.66 | 29.72 | 29.38 | 29.40 | 1,203,667 | -0.27(-0.90%) |
Dec 29, 2015 | 29.51 | 29.80 | 29.42 | 29.67 | 615,978 | +0.34(+1.17%) |
Dec 28, 2015 | 29.30 | 29.33 | 29.04 | 29.33 | 354,072 | -0.12(-0.39%) |
Dec 24, 2015 | 29.30 | 29.44 | 29.44 | 29.44 | 523,223 | +0.08(+0.26%) |
Dec 23, 2015 | 29.20 | 29.39 | 29.15 | 29.37 | 1,334,226 | +0.20(+0.70%) |
Dec 22, 2015 | 29.21 | 29.26 | 28.94 | 29.16 | 823,111 | +0.05(+0.15%) |
Dec 21, 2015 | 28.80 | 29.14 | 28.78 | 29.12 | 984,805 | +0.49(+1.71%) |
Dec 18, 2015 | 28.79 | 28.88 | 28.56 | 28.63 | 2,002,250 | -0.34(-1.16%) |
Dec 17, 2015 | 29.54 | 29.61 | 28.94 | 28.96 | 1,100,324 | -0.40(-1.37%) |
Dec 16, 2015 | 29.33 | 29.43 | 28.91 | 29.37 | 1,296,918 | +0.22(+0.75%) |
Dec 15, 2015 | 28.94 | 29.26 | 28.84 | 29.15 | 1,574,738 | +0.43(+1.51%) |
Dec 14, 2015 | 28.89 | 29.00 | 28.43 | 28.72 | 2,674,756 | -0.19(-0.65%) |
Dec 11, 2015 | 29.15 | 29.26 | 28.86 | 28.90 | 2,296,175 | -0.55(-1.87%) |
Dec 10, 2015 | 29.29 | 29.70 | 29.27 | 29.45 | 1,164,934 | +0.14(+0.48%) |
Dec 09, 2015 | 29.70 | 29.73 | 29.17 | 29.31 | 1,410,257 | -0.39(-1.30%) |
Dec 08, 2015 | 29.55 | 29.79 | 29.42 | 29.70 | 1,662,937 | -0.25(-0.85%) |
Dec 07, 2015 | 30.17 | 30.17 | 29.89 | 29.95 | 1,552,180 | -0.25(-0.81%) |
Dec 04, 2015 | 29.65 | 30.28 | 29.61 | 30.20 | 1,296,719 | +0.51(+1.73%) |
Dec 03, 2015 | 30.26 | 30.30 | 29.54 | 29.69 | 1,909,444 | -0.18(-0.60%) |
Dec 02, 2015 | 30.12 | 30.20 | 29.81 | 29.87 | 1,032,353 | -0.14(-0.47%) |
Dec 01, 2015 | 29.74 | 30.01 | 29.68 | 30.01 | 1,789,185 | +0.46(+1.55%) |
Nov 30, 2015 | 29.28 | 29.64 | 29.27 | 29.55 | 1,172,746 | +0.32(+1.08%) |
Nov 27, 2015 | 29.13 | 29.34 | 29.13 | 29.24 | 608,171 | +0.13(+0.43%) |
Nov 25, 2015 | 29.09 | 29.11 | 29.11 | 29.11 | 477,713 | +0.04(+0.14%) |
Nov 24, 2015 | 28.67 | 29.13 | 28.55 | 29.07 | 1,732,588 | +0.34(+1.18%) |
Nov 23, 2015 | 29.03 | 29.03 | 28.69 | 28.73 | 1,208,446 | -0.35(-1.20%) |
Nov 20, 2015 | 29.11 | 29.24 | 29.00 | 29.08 | 618,088 | +0.09(+0.32%) |
Nov 19, 2015 | 28.98 | 29.25 | 28.83 | 28.98 | 1,207,076 | +0.07(+0.23%) |
Nov 18, 2015 | 28.67 | 28.95 | 28.48 | 28.92 | 2,340,350 | +0.28(+0.99%) |
Nov 17, 2015 | 28.48 | 28.85 | 28.44 | 28.63 | 2,119,954 | +0.19(+0.67%) |
Nov 16, 2015 | 28.08 | 28.46 | 28.07 | 28.44 | 1,884,852 | +0.35(+1.23%) |
Nov 13, 2015 | 28.34 | 28.45 | 27.99 | 28.10 | 1,538,056 | -0.25(-0.90%) |
Nov 12, 2015 | 28.57 | 28.75 | 28.35 | 28.35 | 2,499,952 | -0.37(-1.29%) |
Nov 11, 2015 | 28.77 | 29.03 | 28.70 | 28.72 | 1,660,854 | +0.02(+0.08%) |
Nov 10, 2015 | 28.92 | 28.92 | 28.61 | 28.70 | 2,601,945 | -0.53(-1.82%) |
Nov 09, 2015 | 29.45 | 29.45 | 29.08 | 29.23 | 1,882,555 | -0.29(-0.97%) |
Nov 06, 2015 | 29.00 | 29.53 | 28.95 | 29.52 | 1,977,465 | +0.76(+2.65%) |
Nov 05, 2015 | 29.24 | 29.28 | 28.72 | 28.76 | 2,171,898 | -0.62(-2.10%) |
Nov 04, 2015 | 29.32 | 29.44 | 29.17 | 29.37 | 1,521,226 | +0.08(+0.29%) |
Nov 03, 2015 | 29.05 | 29.41 | 29.05 | 29.29 | 1,060,563 | +0.15(+0.52%) |
Nov 02, 2015 | 28.96 | 29.18 | 28.93 | 29.14 | 1,159,785 | +0.25(+0.88%) |
Oct 30, 2015 | 28.76 | 28.99 | 28.71 | 28.88 | 1,555,695 | +0.23(+0.80%) |
Oct 29, 2015 | 28.88 | 28.96 | 28.57 | 28.65 | 2,015,543 | -0.79(-2.68%) |
Oct 28, 2015 | 29.22 | 29.52 | 29.10 | 29.45 | 3,418,016 | +0.43(+1.48%) |
Oct 27, 2015 | 29.01 | 29.22 | 28.94 | 29.02 | 3,274,504 | -0.25(-0.87%) |
Oct 26, 2015 | 29.67 | 29.67 | 29.13 | 29.27 | 3,206,781 | -0.54(-1.80%) |
Oct 23, 2015 | 29.71 | 29.89 | 29.41 | 29.81 | 3,306,298 | +0.36(+1.22%) |
Oct 22, 2015 | 28.93 | 29.50 | 28.87 | 29.45 | 2,479,101 | +0.99(+3.47%) |
Oct 21, 2015 | 28.70 | 29.00 | 28.45 | 28.46 | 1,632,492 | +0.04(+0.15%) |
Oct 20, 2015 | 28.44 | 28.51 | 28.26 | 28.42 | 1,030,201 | -0.03(-0.09%) |
Oct 19, 2015 | 28.36 | 28.64 | 28.23 | 28.45 | 1,435,169 | -0.01(-0.03%) |
Oct 16, 2015 | 28.41 | 28.49 | 28.22 | 28.45 | 1,474,071 | +0.06(+0.23%) |
Oct 15, 2015 | 28.33 | 28.61 | 28.15 | 28.39 | 2,318,160 | +0.26(+0.94%) |
Oct 14, 2015 | 27.27 | 28.37 | 27.21 | 28.13 | 3,529,750 | +0.99(+3.64%) |
Oct 13, 2015 | 27.28 | 27.44 | 27.11 | 27.14 | 1,486,056 | -0.34(-1.23%) |
Oct 12, 2015 | 27.45 | 27.54 | 27.33 | 27.48 | 2,048,397 | +0.00(+0.00%) |
Oct 09, 2015 | 27.70 | 27.74 | 27.31 | 27.48 | 1,437,225 | -0.17(-0.62%) |
Oct 08, 2015 | 27.45 | 27.70 | 27.22 | 27.65 | 1,901,769 | +0.18(+0.66%) |
Oct 07, 2015 | 27.34 | 27.64 | 27.01 | 27.47 | 2,060,536 | +0.36(+1.32%) |
Oct 06, 2015 | 26.96 | 27.18 | 26.63 | 27.11 | 3,209,335 | +0.09(+0.32%) |
Oct 05, 2015 | 26.76 | 27.15 | 26.68 | 27.02 | 2,592,056 | +0.52(+1.95%) |
Oct 02, 2015 | 25.62 | 26.52 | 25.61 | 26.51 | 2,113,816 | +0.54(+2.09%) |
Oct 01, 2015 | 26.26 | 26.26 | 25.51 | 25.96 | 2,175,234 | -0.31(-1.19%) |
Sep 30, 2015 | 25.74 | 26.30 | 25.70 | 26.28 | 1,432,736 | +0.98(+3.88%) |
Sep 29, 2015 | 25.20 | 25.54 | 25.03 | 25.30 | 1,322,480 | +0.17(+0.67%) |
Sep 28, 2015 | 25.68 | 25.82 | 25.13 | 25.13 | 5,894,619 | -0.72(-2.77%) |
Sep 25, 2015 | 26.05 | 26.23 | 25.60 | 25.84 | 1,823,757 | +0.04(+0.17%) |
Sep 24, 2015 | 25.61 | 25.96 | 25.12 | 25.80 | 4,300,140 | -0.05(-0.20%) |
Sep 23, 2015 | 26.06 | 26.19 | 25.82 | 25.85 | 1,488,651 | -0.19(-0.74%) |
Sep 22, 2015 | 26.18 | 26.25 | 25.94 | 26.04 | 2,940,955 | -0.59(-2.20%) |
Sep 21, 2015 | 26.88 | 26.97 | 26.50 | 26.63 | 2,128,093 | -0.08(-0.30%) |
Sep 18, 2015 | 26.78 | 27.06 | 26.61 | 26.71 | 1,905,494 | -0.47(-1.74%) |
Sep 17, 2015 | 27.36 | 27.63 | 27.13 | 27.18 | 2,025,229 | -0.22(-0.80%) |
Sep 16, 2015 | 27.28 | 27.44 | 27.12 | 27.40 | 1,477,411 | +0.06(+0.21%) |
Sep 15, 2015 | 27.13 | 27.42 | 27.11 | 27.35 | 1,283,226 | +0.34(+1.28%) |
Sep 14, 2015 | 27.07 | 27.14 | 26.92 | 27.00 | 1,649,081 | +0.06(+0.23%) |
Sep 11, 2015 | 26.69 | 26.96 | 26.57 | 26.94 | 1,968,038 | +0.02(+0.06%) |
Sep 10, 2015 | 26.79 | 27.17 | 26.54 | 26.92 | 1,767,847 | +0.12(+0.44%) |
Sep 09, 2015 | 27.55 | 27.74 | 26.75 | 26.80 | 2,691,428 | -0.50(-1.84%) |
Sep 08, 2015 | 26.72 | 27.32 | 26.72 | 27.31 | 2,331,834 | +1.16(+4.43%) |
Sep 04, 2015 | 26.24 | 26.15 | 26.15 | 26.15 | 1,033,302 | -0.46(-1.73%) |
Sep 03, 2015 | 26.60 | 26.96 | 26.52 | 26.61 | 986,016 | +0.21(+0.78%) |
Sep 02, 2015 | 26.22 | 26.40 | 25.94 | 26.40 | 1,498,155 | +0.61(+2.38%) |