Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.97 | 32.40 | 31.80 | 32.19 | 696,245 | +0.54(+1.71%) |
Sep 29, 2016 | 32.25 | 32.25 | 31.43 | 31.65 | 569,357 | -0.49(-1.52%) |
Sep 28, 2016 | 32.04 | 32.32 | 31.62 | 32.14 | 948,589 | +0.23(+0.72%) |
Sep 27, 2016 | 31.85 | 32.11 | 31.57 | 31.91 | 540,111 | +0.02(+0.06%) |
Sep 26, 2016 | 31.53 | 32.10 | 31.41 | 31.89 | 523,609 | +0.15(+0.47%) |
Sep 23, 2016 | 31.83 | 32.11 | 31.61 | 31.74 | 585,713 | -0.20(-0.63%) |
Sep 22, 2016 | 32.07 | 32.14 | 31.75 | 31.94 | 525,190 | +0.26(+0.82%) |
Sep 21, 2016 | 31.43 | 31.84 | 31.23 | 31.68 | 550,422 | +0.43(+1.38%) |
Sep 20, 2016 | 31.61 | 31.77 | 31.10 | 31.25 | 538,969 | -0.18(-0.57%) |
Sep 19, 2016 | 31.63 | 32.10 | 31.42 | 31.43 | 527,159 | -0.02(-0.06%) |
Sep 16, 2016 | 31.85 | 32.01 | 31.27 | 31.45 | 1,048,438 | -0.65(-2.02%) |
Sep 15, 2016 | 31.45 | 32.20 | 31.31 | 32.10 | 593,361 | +0.69(+2.20%) |
Sep 14, 2016 | 31.39 | 31.50 | 31.04 | 31.41 | 1,142,098 | +0.00(+0.00%) |
Sep 13, 2016 | 31.93 | 32.11 | 31.24 | 31.41 | 778,084 | -0.88(-2.73%) |
Sep 12, 2016 | 31.62 | 32.44 | 31.35 | 32.29 | 901,383 | +0.36(+1.13%) |
Sep 09, 2016 | 32.69 | 32.92 | 31.92 | 31.93 | 848,462 | -1.10(-3.33%) |
Sep 08, 2016 | 33.79 | 33.79 | 32.98 | 33.03 | 1,375,056 | -0.84(-2.48%) |
Sep 07, 2016 | 34.18 | 34.49 | 33.73 | 33.87 | 834,248 | -0.29(-0.85%) |
Sep 06, 2016 | 34.66 | 34.68 | 34.02 | 34.16 | 621,749 | -0.33(-0.96%) |
Sep 02, 2016 | 34.27 | 34.49 | 34.49 | 34.49 | 679,200 | +0.44(+1.29%) |
Sep 01, 2016 | 33.94 | 34.25 | 33.55 | 34.05 | 482,419 | +0.20(+0.59%) |
Aug 31, 2016 | 34.09 | 34.34 | 33.59 | 33.85 | 532,203 | -0.31(-0.91%) |
Aug 30, 2016 | 34.99 | 34.99 | 33.94 | 34.16 | 869,980 | -0.23(-0.67%) |
Aug 29, 2016 | 34.15 | 34.58 | 34.01 | 34.39 | 704,958 | +0.25(+0.73%) |
Aug 26, 2016 | 33.87 | 34.29 | 33.69 | 34.14 | 684,614 | +0.30(+0.89%) |
Aug 25, 2016 | 33.60 | 33.98 | 33.43 | 33.84 | 618,297 | +0.10(+0.30%) |
Aug 24, 2016 | 34.11 | 34.21 | 33.65 | 33.74 | 583,864 | -0.36(-1.06%) |
Aug 23, 2016 | 33.69 | 34.19 | 33.54 | 34.10 | 509,207 | +0.58(+1.73%) |
Aug 22, 2016 | 33.51 | 33.60 | 33.23 | 33.52 | 590,920 | -0.21(-0.62%) |
Aug 19, 2016 | 33.52 | 33.83 | 33.38 | 33.73 | 453,451 | +0.04(+0.12%) |
Aug 18, 2016 | 33.06 | 33.86 | 33.00 | 33.69 | 660,473 | +0.71(+2.15%) |
Aug 17, 2016 | 33.09 | 33.18 | 32.90 | 32.98 | 386,453 | -0.18(-0.54%) |
Aug 16, 2016 | 33.41 | 33.60 | 33.12 | 33.16 | 515,406 | -0.32(-0.96%) |
Aug 15, 2016 | 33.38 | 33.77 | 33.25 | 33.48 | 833,844 | +0.33(+1.00%) |
Aug 12, 2016 | 33.33 | 33.56 | 32.95 | 33.15 | 824,293 | -0.30(-0.90%) |
Aug 11, 2016 | 33.22 | 33.85 | 32.98 | 33.45 | 1,105,372 | +0.37(+1.12%) |
Aug 10, 2016 | 33.26 | 33.26 | 32.81 | 33.08 | 1,246,295 | -0.08(-0.24%) |
Aug 09, 2016 | 33.42 | 33.48 | 33.12 | 33.16 | 659,420 | -0.29(-0.87%) |
Aug 08, 2016 | 32.74 | 33.50 | 32.74 | 33.45 | 770,364 | +0.77(+2.36%) |
Aug 05, 2016 | 32.63 | 32.89 | 32.55 | 32.68 | 736,495 | +0.31(+0.96%) |
Aug 04, 2016 | 32.40 | 32.85 | 32.32 | 32.37 | 701,604 | -0.05(-0.15%) |
Aug 03, 2016 | 31.74 | 32.48 | 31.56 | 32.42 | 653,178 | +0.68(+2.14%) |
Aug 02, 2016 | 32.73 | 32.73 | 31.61 | 31.74 | 1,259,356 | -0.98(-3.00%) |
Aug 01, 2016 | 33.00 | 33.15 | 32.63 | 32.72 | 597,556 | -0.25(-0.76%) |
Jul 29, 2016 | 32.89 | 33.11 | 32.41 | 32.97 | 917,091 | +0.00(+0.00%) |
Jul 28, 2016 | 31.92 | 33.12 | 31.88 | 32.97 | 1,316,085 | +0.94(+2.93%) |
Jul 27, 2016 | 26.67 | 33.26 | 26.21 | 32.03 | 2,899,386 | +0.66(+2.10%) |
Jul 26, 2016 | 31.32 | 31.85 | 31.24 | 31.37 | 1,363,714 | +0.10(+0.32%) |
Jul 25, 2016 | 31.18 | 31.44 | 31.00 | 31.27 | 557,419 | -0.05(-0.16%) |
Jul 22, 2016 | 31.05 | 31.35 | 30.63 | 31.32 | 553,183 | +0.22(+0.71%) |
Jul 21, 2016 | 31.26 | 31.49 | 30.99 | 31.10 | 637,618 | -0.29(-0.92%) |
Jul 20, 2016 | 30.66 | 31.43 | 30.66 | 31.39 | 758,321 | +0.75(+2.45%) |
Jul 19, 2016 | 30.57 | 30.74 | 30.35 | 30.64 | 682,473 | +0.02(+0.07%) |
Jul 18, 2016 | 30.53 | 30.73 | 30.39 | 30.62 | 548,105 | +0.15(+0.49%) |
Jul 15, 2016 | 30.45 | 30.59 | 30.26 | 30.47 | 443,737 | +0.12(+0.40%) |
Jul 14, 2016 | 30.67 | 30.91 | 30.35 | 30.35 | 614,092 | -0.06(-0.20%) |
Jul 13, 2016 | 30.56 | 30.75 | 30.32 | 30.41 | 1,059,653 | +0.06(+0.20%) |
Jul 12, 2016 | 29.58 | 30.63 | 29.57 | 30.35 | 1,336,868 | +1.05(+3.58%) |
Jul 11, 2016 | 29.30 | 29.65 | 29.20 | 29.30 | 921,615 | +0.01(+0.03%) |
Jul 08, 2016 | 28.51 | 29.38 | 28.17 | 29.29 | 1,301,769 | +1.12(+3.98%) |
Jul 07, 2016 | 27.83 | 28.29 | 27.62 | 28.17 | 813,068 | +0.45(+1.62%) |
Jul 06, 2016 | 27.34 | 27.73 | 27.12 | 27.72 | 1,017,277 | +0.17(+0.62%) |
Jul 05, 2016 | 27.79 | 27.98 | 27.35 | 27.55 | 835,553 | -0.47(-1.68%) |
Jul 01, 2016 | 27.67 | 28.02 | 28.02 | 28.02 | 1,805,700 | +0.25(+0.90%) |
Jun 30, 2016 | 26.98 | 27.77 | 26.95 | 27.77 | 1,395,720 | +0.84(+3.12%) |
Jun 29, 2016 | 26.25 | 27.07 | 26.15 | 26.93 | 1,735,617 | +1.07(+4.14%) |
Jun 28, 2016 | 25.70 | 26.22 | 25.30 | 25.86 | 2,318,392 | +0.50(+1.97%) |
Jun 27, 2016 | 27.39 | 27.42 | 25.20 | 25.36 | 2,818,466 | -2.35(-8.48%) |
Jun 24, 2016 | 28.95 | 29.29 | 27.63 | 27.71 | 3,926,204 | -2.65(-8.73%) |
Jun 23, 2016 | 29.66 | 30.38 | 29.66 | 30.36 | 759,637 | +1.11(+3.79%) |
Jun 22, 2016 | 29.69 | 29.86 | 29.25 | 29.25 | 1,024,776 | -0.39(-1.32%) |
Jun 21, 2016 | 29.84 | 29.90 | 29.51 | 29.64 | 888,976 | -0.16(-0.54%) |
Jun 20, 2016 | 29.66 | 30.04 | 28.96 | 29.80 | 763,171 | +0.60(+2.05%) |
Jun 17, 2016 | 28.99 | 29.50 | 28.97 | 29.20 | 1,481,993 | +0.20(+0.69%) |
Jun 16, 2016 | 28.93 | 29.12 | 28.56 | 29.00 | 659,751 | -0.14(-0.48%) |
Jun 15, 2016 | 29.57 | 29.61 | 29.02 | 29.14 | 777,857 | -0.25(-0.85%) |
Jun 14, 2016 | 29.19 | 29.55 | 28.87 | 29.39 | 1,138,760 | +0.15(+0.51%) |
Jun 13, 2016 | 29.67 | 29.89 | 29.22 | 29.24 | 1,041,615 | -0.68(-2.27%) |
Jun 10, 2016 | 30.42 | 30.46 | 29.76 | 29.92 | 729,335 | -0.84(-2.73%) |
Jun 09, 2016 | 31.31 | 31.40 | 30.50 | 30.76 | 1,002,089 | -0.73(-2.32%) |
Jun 08, 2016 | 31.19 | 31.63 | 31.19 | 31.49 | 690,486 | -0.21(-0.66%) |
Jun 07, 2016 | 31.02 | 31.84 | 30.93 | 31.70 | 1,099,323 | +0.64(+2.06%) |
Jun 06, 2016 | 30.63 | 31.12 | 30.48 | 31.06 | 610,032 | +0.39(+1.27%) |
Jun 03, 2016 | 30.77 | 30.88 | 30.17 | 30.67 | 563,048 | -0.14(-0.45%) |
Jun 02, 2016 | 30.48 | 30.82 | 30.34 | 30.81 | 641,449 | +0.14(+0.46%) |
Jun 01, 2016 | 30.62 | 30.92 | 29.94 | 30.67 | 773,300 | -0.21(-0.68%) |
May 31, 2016 | 30.59 | 30.94 | 30.00 | 30.88 | 1,015,755 | +0.29(+0.95%) |
May 27, 2016 | 30.50 | 30.59 | 30.59 | 30.59 | 632,600 | +0.09(+0.30%) |
May 26, 2016 | 30.33 | 30.53 | 30.16 | 30.50 | 929,858 | +0.15(+0.49%) |
May 25, 2016 | 29.84 | 30.39 | 29.74 | 30.35 | 1,138,694 | +0.65(+2.19%) |
May 24, 2016 | 28.76 | 29.73 | 28.74 | 29.70 | 964,684 | +1.02(+3.56%) |
May 23, 2016 | 28.83 | 29.13 | 28.56 | 28.68 | 1,176,793 | -0.14(-0.49%) |
May 20, 2016 | 28.61 | 29.23 | 28.52 | 28.82 | 770,158 | +0.34(+1.19%) |
May 19, 2016 | 28.70 | 28.92 | 28.15 | 28.48 | 908,889 | -0.56(-1.93%) |
May 18, 2016 | 28.56 | 29.20 | 28.56 | 29.04 | 1,283,413 | +0.45(+1.57%) |
May 17, 2016 | 28.55 | 29.07 | 28.52 | 28.59 | 821,419 | -0.05(-0.17%) |
May 16, 2016 | 28.01 | 28.76 | 28.01 | 28.64 | 709,893 | +0.63(+2.25%) |
May 13, 2016 | 27.89 | 28.38 | 27.86 | 28.01 | 957,215 | -0.01(-0.04%) |
May 12, 2016 | 28.51 | 28.51 | 27.92 | 28.02 | 911,589 | -0.44(-1.55%) |
May 11, 2016 | 28.31 | 28.99 | 28.31 | 28.46 | 921,784 | +0.13(+0.46%) |
May 10, 2016 | 28.08 | 28.51 | 27.95 | 28.33 | 706,747 | +0.35(+1.25%) |
May 09, 2016 | 28.14 | 28.25 | 27.84 | 27.98 | 1,044,273 | -0.04(-0.14%) |
May 06, 2016 | 27.77 | 28.02 | 27.51 | 28.02 | 1,025,978 | +0.15(+0.54%) |
May 05, 2016 | 28.18 | 28.31 | 27.82 | 27.87 | 546,146 | -0.16(-0.57%) |
May 04, 2016 | 28.41 | 28.50 | 27.92 | 28.03 | 743,350 | -0.48(-1.68%) |
May 03, 2016 | 28.80 | 28.98 | 28.32 | 28.51 | 877,537 | -0.50(-1.72%) |
May 02, 2016 | 29.07 | 29.23 | 28.57 | 29.01 | 941,498 | -0.08(-0.28%) |
Apr 29, 2016 | 29.03 | 29.17 | 28.62 | 29.09 | 1,728,768 | -0.02(-0.07%) |
Apr 28, 2016 | 29.31 | 29.50 | 28.82 | 29.11 | 1,913,696 | -0.44(-1.49%) |
Apr 27, 2016 | 31.64 | 31.75 | 29.21 | 29.55 | 2,410,632 | -1.88(-5.98%) |
Apr 26, 2016 | 31.18 | 31.48 | 30.88 | 31.43 | 1,477,282 | +0.29(+0.93%) |
Apr 25, 2016 | 31.15 | 31.49 | 31.01 | 31.14 | 980,469 | -0.18(-0.57%) |
Apr 22, 2016 | 30.68 | 31.40 | 30.67 | 31.32 | 870,981 | +0.52(+1.69%) |
Apr 21, 2016 | 30.72 | 31.19 | 30.69 | 30.80 | 918,248 | +0.11(+0.36%) |
Apr 20, 2016 | 30.79 | 30.96 | 30.68 | 30.69 | 1,328,207 | -0.10(-0.32%) |
Apr 19, 2016 | 30.79 | 31.20 | 30.66 | 30.79 | 713,239 | +0.05(+0.16%) |
Apr 18, 2016 | 30.09 | 30.89 | 30.05 | 30.74 | 1,041,834 | +0.44(+1.45%) |
Apr 15, 2016 | 30.82 | 30.86 | 29.90 | 30.30 | 4,217,669 | -0.47(-1.53%) |
Apr 14, 2016 | 30.85 | 30.85 | 30.52 | 30.77 | 694,294 | -0.09(-0.29%) |
Apr 13, 2016 | 30.31 | 30.94 | 30.31 | 30.86 | 624,443 | +0.67(+2.22%) |
Apr 12, 2016 | 30.04 | 30.24 | 29.78 | 30.19 | 541,142 | +0.25(+0.84%) |
Apr 11, 2016 | 30.00 | 30.41 | 29.85 | 29.94 | 1,031,887 | +0.05(+0.17%) |
Apr 08, 2016 | 29.90 | 30.17 | 29.70 | 29.89 | 1,182,128 | +0.23(+0.78%) |
Apr 07, 2016 | 29.99 | 30.00 | 29.53 | 29.66 | 1,424,472 | -0.57(-1.89%) |
Apr 06, 2016 | 29.71 | 30.27 | 29.49 | 30.23 | 850,683 | +0.57(+1.92%) |
Apr 05, 2016 | 29.50 | 29.82 | 29.18 | 29.66 | 1,224,305 | -0.04(-0.13%) |
Apr 04, 2016 | 29.97 | 29.97 | 29.47 | 29.70 | 1,427,209 | -0.27(-0.90%) |
Apr 01, 2016 | 29.64 | 30.00 | 29.30 | 29.97 | 1,313,215 | +0.04(+0.13%) |
Mar 31, 2016 | 29.72 | 30.01 | 29.67 | 29.93 | 1,635,800 | +0.18(+0.61%) |
Mar 30, 2016 | 29.62 | 30.14 | 29.46 | 29.75 | 1,880,746 | +0.27(+0.92%) |
Mar 29, 2016 | 28.92 | 29.50 | 28.73 | 29.48 | 1,827,660 | +0.43(+1.48%) |
Mar 28, 2016 | 29.02 | 29.30 | 28.82 | 29.05 | 1,747,261 | +0.05(+0.17%) |
Mar 24, 2016 | 28.27 | 29.00 | 29.00 | 29.00 | 2,141,700 | +0.58(+2.04%) |
Mar 23, 2016 | 28.85 | 28.85 | 28.18 | 28.42 | 1,396,227 | -0.43(-1.49%) |
Mar 22, 2016 | 28.17 | 28.90 | 28.09 | 28.85 | 1,726,165 | +0.48(+1.69%) |
Mar 21, 2016 | 28.49 | 28.84 | 28.13 | 28.37 | 2,091,486 | -0.23(-0.80%) |
Mar 18, 2016 | 27.58 | 28.61 | 27.53 | 28.60 | 5,052,574 | +0.91(+3.29%) |
Mar 17, 2016 | 27.20 | 27.77 | 27.11 | 27.69 | 2,937,605 | +0.46(+1.69%) |
Mar 16, 2016 | 26.50 | 27.30 | 26.34 | 27.23 | 1,569,218 | +0.61(+2.29%) |
Mar 15, 2016 | 26.42 | 26.76 | 26.23 | 26.62 | 1,226,603 | -0.01(-0.04%) |
Mar 14, 2016 | 26.72 | 26.90 | 26.31 | 26.63 | 1,786,162 | -0.22(-0.82%) |
Mar 11, 2016 | 25.98 | 26.95 | 25.68 | 26.85 | 1,681,447 | +1.15(+4.47%) |
Mar 10, 2016 | 25.89 | 25.98 | 25.18 | 25.70 | 1,554,952 | -0.01(-0.04%) |
Mar 09, 2016 | 25.46 | 25.95 | 25.32 | 25.71 | 1,658,235 | +0.45(+1.78%) |
Mar 08, 2016 | 25.72 | 25.90 | 24.77 | 25.26 | 2,296,794 | -0.52(-2.02%) |
Mar 07, 2016 | 24.79 | 25.86 | 24.63 | 25.78 | 2,219,978 | +1.10(+4.46%) |
Mar 04, 2016 | 25.33 | 25.80 | 24.59 | 24.68 | 3,701,482 | -0.59(-2.33%) |
Mar 03, 2016 | 24.42 | 25.47 | 24.38 | 25.27 | 1,816,729 | +0.86(+3.52%) |
Mar 02, 2016 | 24.29 | 24.80 | 23.96 | 24.41 | 1,500,104 | +0.06(+0.25%) |
Mar 01, 2016 | 23.61 | 24.38 | 23.51 | 24.35 | 1,725,148 | +0.99(+4.24%) |
Feb 29, 2016 | 23.52 | 23.87 | 23.29 | 23.36 | 2,349,776 | -0.20(-0.85%) |
Feb 26, 2016 | 23.36 | 23.85 | 23.32 | 23.56 | 1,742,784 | +0.37(+1.60%) |
Feb 25, 2016 | 23.42 | 23.57 | 22.69 | 23.19 | 1,550,211 | -0.19(-0.81%) |
Feb 24, 2016 | 22.68 | 23.50 | 22.39 | 23.38 | 1,606,387 | +0.35(+1.52%) |
Feb 23, 2016 | 23.03 | 23.39 | 22.86 | 23.03 | 1,705,588 | -0.10(-0.43%) |
Feb 22, 2016 | 22.58 | 23.32 | 22.43 | 23.13 | 1,746,802 | +0.81(+3.63%) |
Feb 19, 2016 | 22.05 | 22.42 | 21.66 | 22.32 | 2,025,631 | +0.08(+0.36%) |
Feb 18, 2016 | 21.61 | 22.45 | 21.57 | 22.24 | 3,033,874 | +0.74(+3.44%) |
Feb 17, 2016 | 21.34 | 21.55 | 21.07 | 21.50 | 4,565,341 | +0.41(+1.94%) |
Feb 16, 2016 | 19.53 | 21.25 | 19.53 | 21.09 | 3,258,007 | +1.82(+9.44%) |
Feb 12, 2016 | 19.64 | 19.27 | 19.27 | 19.27 | 2,727,700 | -0.16(-0.82%) |
Feb 11, 2016 | 18.57 | 19.56 | 18.52 | 19.43 | 3,687,709 | +0.35(+1.83%) |
Feb 10, 2016 | 18.68 | 19.28 | 18.02 | 19.08 | 3,557,139 | -0.49(-2.50%) |
Feb 09, 2016 | 19.49 | 19.91 | 19.18 | 19.57 | 2,074,000 | -0.28(-1.41%) |
Feb 08, 2016 | 20.46 | 20.46 | 19.46 | 19.85 | 2,111,425 | -0.95(-4.57%) |
Feb 05, 2016 | 21.24 | 21.57 | 20.75 | 20.80 | 1,658,691 | -0.55(-2.58%) |
Feb 04, 2016 | 20.78 | 21.68 | 20.41 | 21.35 | 1,608,341 | +0.34(+1.62%) |
Feb 03, 2016 | 20.75 | 21.04 | 20.12 | 21.01 | 1,367,243 | +0.43(+2.09%) |
Feb 02, 2016 | 21.27 | 21.38 | 20.51 | 20.58 | 1,078,998 | -0.96(-4.46%) |
Feb 01, 2016 | 21.18 | 21.64 | 20.81 | 21.54 | 1,284,923 | +0.20(+0.94%) |
Jan 29, 2016 | 20.35 | 21.34 | 20.28 | 21.34 | 3,596,976 | +1.08(+5.33%) |
Jan 28, 2016 | 20.63 | 20.70 | 20.04 | 20.26 | 1,233,072 | -0.15(-0.73%) |
Jan 27, 2016 | 20.62 | 20.89 | 20.25 | 20.41 | 1,443,291 | -0.38(-1.83%) |
Jan 26, 2016 | 20.70 | 20.99 | 20.34 | 20.79 | 1,290,037 | +0.28(+1.37%) |
Jan 25, 2016 | 20.71 | 21.67 | 20.48 | 20.51 | 2,345,630 | -0.02(-0.10%) |
Jan 22, 2016 | 20.03 | 20.66 | 19.98 | 20.53 | 1,727,963 | +0.94(+4.80%) |
Jan 21, 2016 | 19.93 | 20.09 | 19.32 | 19.59 | 2,131,295 | -0.28(-1.41%) |
Jan 20, 2016 | 19.45 | 20.06 | 18.96 | 19.87 | 2,031,196 | +0.04(+0.20%) |
Jan 19, 2016 | 20.26 | 20.26 | 19.58 | 19.83 | 1,915,007 | -0.15(-0.75%) |
Jan 15, 2016 | 19.72 | 19.98 | 19.98 | 19.98 | 2,374,200 | -0.45(-2.20%) |
Jan 14, 2016 | 20.07 | 20.64 | 19.64 | 20.43 | 2,079,063 | +0.51(+2.56%) |
Jan 13, 2016 | 20.65 | 20.79 | 19.70 | 19.92 | 2,162,933 | -0.65(-3.16%) |
Jan 12, 2016 | 20.90 | 20.95 | 20.12 | 20.57 | 1,706,448 | -0.05(-0.24%) |
Jan 11, 2016 | 21.03 | 21.17 | 20.48 | 20.62 | 3,511,162 | -0.28(-1.34%) |
Jan 08, 2016 | 21.98 | 22.21 | 20.84 | 20.90 | 2,726,834 | -0.94(-4.30%) |
Jan 07, 2016 | 22.87 | 22.87 | 21.68 | 21.84 | 2,941,233 | -1.22(-5.29%) |
Jan 06, 2016 | 23.22 | 23.66 | 23.01 | 23.06 | 3,251,488 | -0.67(-2.82%) |
Jan 05, 2016 | 24.33 | 24.48 | 23.66 | 23.73 | 2,486,135 | -0.60(-2.47%) |
Jan 04, 2016 | 23.81 | 24.45 | 23.81 | 24.33 | 2,522,358 | -0.13(-0.53%) |
Dec 31, 2015 | 24.64 | 24.46 | 24.46 | 24.46 | 6,149,200 | -0.35(-1.41%) |
Dec 30, 2015 | 24.82 | 25.00 | 24.57 | 24.81 | 1,625,269 | -0.11(-0.44%) |
Dec 29, 2015 | 24.55 | 24.93 | 24.29 | 24.92 | 2,142,129 | +0.48(+1.96%) |
Dec 28, 2015 | 25.52 | 25.60 | 24.33 | 24.44 | 3,642,541 | -1.19(-4.64%) |
Dec 24, 2015 | 25.58 | 25.63 | 25.63 | 25.63 | 416,100 | +0.06(+0.23%) |
Dec 23, 2015 | 25.22 | 25.70 | 25.14 | 25.57 | 995,039 | +0.45(+1.79%) |
Dec 22, 2015 | 25.14 | 25.25 | 24.81 | 25.12 | 1,082,111 | +0.04(+0.16%) |
Dec 21, 2015 | 25.31 | 25.41 | 24.79 | 25.08 | 1,970,329 | -0.02(-0.08%) |
Dec 18, 2015 | 25.47 | 26.11 | 25.06 | 25.10 | 3,350,592 | -0.50(-1.95%) |
Dec 17, 2015 | 26.76 | 26.80 | 25.59 | 25.60 | 2,817,177 | -1.12(-4.19%) |
Dec 16, 2015 | 26.81 | 27.00 | 26.39 | 26.72 | 2,290,758 | +0.01(+0.04%) |
Dec 15, 2015 | 26.70 | 26.91 | 26.67 | 26.71 | 3,951,584 | +0.03(+0.11%) |
Dec 14, 2015 | 26.84 | 26.92 | 26.38 | 26.68 | 6,244,054 | +0.08(+0.30%) |
Dec 11, 2015 | 26.78 | 27.14 | 26.52 | 26.60 | 9,754,139 | -0.42(-1.55%) |
Dec 10, 2015 | 26.50 | 27.11 | 26.36 | 27.02 | 10,542,366 | +0.56(+2.12%) |
Dec 09, 2015 | 26.12 | 26.64 | 26.10 | 26.46 | 8,822,281 | +0.18(+0.68%) |
Dec 08, 2015 | 26.08 | 26.34 | 25.92 | 26.28 | 7,275,895 | +0.09(+0.34%) |
Dec 07, 2015 | 26.55 | 26.58 | 26.15 | 26.19 | 5,693,578 | -0.28(-1.06%) |
Dec 04, 2015 | 26.53 | 26.78 | 26.45 | 26.47 | 2,239,490 | -0.04(-0.15%) |
Dec 03, 2015 | 27.09 | 27.26 | 26.35 | 26.51 | 8,914,480 | -0.72(-2.64%) |
Dec 02, 2015 | 27.22 | 27.46 | 27.20 | 27.23 | 3,062,222 | -0.03(-0.11%) |
Dec 01, 2015 | 27.17 | 27.46 | 27.12 | 27.26 | 3,965,476 | +0.15(+0.55%) |
Nov 30, 2015 | 27.31 | 27.35 | 27.06 | 27.11 | 2,339,673 | -0.12(-0.44%) |
Nov 27, 2015 | 27.20 | 27.35 | 27.14 | 27.23 | 760,660 | +0.01(+0.04%) |
Nov 25, 2015 | 26.99 | 27.22 | 27.22 | 27.22 | 2,657,600 | +0.24(+0.89%) |
Nov 24, 2015 | 27.00 | 27.09 | 26.83 | 26.98 | 1,790,390 | -0.10(-0.37%) |
Nov 23, 2015 | 27.10 | 27.20 | 26.89 | 27.08 | 2,011,486 | -0.05(-0.18%) |
Nov 20, 2015 | 27.22 | 27.38 | 27.07 | 27.13 | 1,646,025 | +0.06(+0.22%) |
Nov 19, 2015 | 26.82 | 27.11 | 26.67 | 27.07 | 3,760,363 | +0.28(+1.05%) |
Nov 18, 2015 | 26.86 | 26.98 | 26.69 | 26.79 | 2,567,667 | +0.00(+0.00%) |
Nov 17, 2015 | 27.01 | 27.10 | 26.75 | 26.79 | 1,320,130 | -0.20(-0.74%) |
Nov 16, 2015 | 26.43 | 27.09 | 26.42 | 26.99 | 2,225,232 | +0.57(+2.16%) |
Nov 13, 2015 | 26.74 | 26.86 | 26.08 | 26.42 | 3,102,378 | -0.01(-0.04%) |
Nov 12, 2015 | 27.48 | 27.80 | 26.41 | 26.43 | 6,931,319 | -0.35(-1.31%) |
Nov 11, 2015 | 26.75 | 27.06 | 26.40 | 26.78 | 771,299 | +0.07(+0.26%) |
Nov 10, 2015 | 26.82 | 27.27 | 26.40 | 26.71 | 941,018 | -0.25(-0.93%) |
Nov 09, 2015 | 27.18 | 27.23 | 26.69 | 26.96 | 604,723 | -0.35(-1.28%) |
Nov 06, 2015 | 26.81 | 27.36 | 26.60 | 27.31 | 730,740 | +0.35(+1.30%) |
Nov 05, 2015 | 27.12 | 27.28 | 26.59 | 26.96 | 1,649,446 | -0.16(-0.59%) |
Nov 04, 2015 | 27.54 | 27.59 | 27.07 | 27.12 | 1,178,815 | -0.29(-1.06%) |
Nov 03, 2015 | 27.04 | 27.60 | 26.94 | 27.41 | 1,514,852 | +0.26(+0.96%) |
Nov 02, 2015 | 26.74 | 27.50 | 26.53 | 27.15 | 1,535,585 | +0.55(+2.07%) |
Oct 30, 2015 | 26.18 | 26.84 | 25.96 | 26.60 | 1,579,201 | +0.46(+1.76%) |
Oct 29, 2015 | 25.61 | 26.41 | 25.40 | 26.14 | 1,865,564 | -0.14(-0.53%) |
Oct 28, 2015 | 25.16 | 26.56 | 24.73 | 26.28 | 4,221,710 | +1.92(+7.88%) |
Oct 27, 2015 | 25.97 | 25.99 | 23.76 | 24.36 | 3,083,614 | -1.81(-6.92%) |
Oct 26, 2015 | 25.82 | 26.20 | 25.32 | 26.17 | 1,924,140 | +0.33(+1.28%) |
Oct 23, 2015 | 25.74 | 26.19 | 25.48 | 25.84 | 1,943,457 | +0.42(+1.65%) |
Oct 22, 2015 | 25.66 | 25.73 | 25.10 | 25.42 | 1,751,685 | -0.11(-0.43%) |
Oct 21, 2015 | 25.92 | 25.96 | 25.43 | 25.53 | 1,434,936 | -0.32(-1.24%) |
Oct 20, 2015 | 25.56 | 26.18 | 25.47 | 25.85 | 1,448,046 | +0.27(+1.06%) |
Oct 19, 2015 | 25.04 | 26.25 | 24.84 | 25.58 | 2,816,008 | +0.43(+1.71%) |
Oct 16, 2015 | 25.17 | 25.41 | 24.77 | 25.15 | 1,122,586 | -0.03(-0.12%) |
Oct 15, 2015 | 24.31 | 25.28 | 24.20 | 25.18 | 2,226,174 | +0.94(+3.88%) |
Oct 14, 2015 | 24.40 | 24.61 | 23.92 | 24.24 | 1,309,294 | -0.15(-0.62%) |
Oct 13, 2015 | 24.52 | 24.99 | 24.34 | 24.39 | 894,130 | -0.33(-1.33%) |
Oct 12, 2015 | 24.97 | 25.11 | 24.60 | 24.72 | 832,124 | -0.22(-0.88%) |
Oct 09, 2015 | 24.85 | 24.99 | 24.45 | 24.94 | 1,024,360 | +0.19(+0.77%) |
Oct 08, 2015 | 24.44 | 24.82 | 24.37 | 24.75 | 1,096,925 | +0.26(+1.06%) |
Oct 07, 2015 | 24.49 | 24.81 | 24.19 | 24.49 | 1,151,890 | +0.16(+0.66%) |
Oct 06, 2015 | 24.22 | 24.53 | 24.10 | 24.33 | 855,554 | +0.12(+0.50%) |
Oct 05, 2015 | 23.89 | 24.31 | 23.70 | 24.21 | 1,199,056 | +0.55(+2.32%) |
Oct 02, 2015 | 22.64 | 23.66 | 22.52 | 23.66 | 1,703,877 | +0.63(+2.74%) |