Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.28 | 28.38 | 27.92 | 27.92 | 36,974,076 | -0.59(-2.08%) |
Nov 29, 2016 | 28.55 | 28.62 | 28.40 | 28.51 | 20,613,896 | -0.09(-0.31%) |
Nov 28, 2016 | 28.24 | 28.64 | 28.22 | 28.60 | 28,516,838 | +0.25(+0.89%) |
Nov 25, 2016 | 28.10 | 28.42 | 28.07 | 28.35 | 14,455,509 | +0.25(+0.88%) |
Nov 23, 2016 | 28.10 | 28.10 | 28.10 | 0 | +0.41(+1.50%) | |
Nov 22, 2016 | 27.12 | 27.75 | 27.06 | 27.69 | 39,361,156 | +0.66(+2.44%) |
Nov 21, 2016 | 26.89 | 27.06 | 26.81 | 27.03 | 19,256,532 | +0.13(+0.50%) |
Nov 18, 2016 | 26.77 | 26.97 | 26.61 | 26.89 | 22,916,132 | +0.13(+0.48%) |
Nov 17, 2016 | 26.83 | 26.95 | 26.75 | 26.76 | 22,214,982 | -0.05(-0.19%) |
Nov 16, 2016 | 26.57 | 26.84 | 26.47 | 26.81 | 30,956,442 | +0.31(+1.18%) |
Nov 15, 2016 | 26.02 | 26.50 | 25.95 | 26.50 | 33,370,764 | +0.67(+2.58%) |
Nov 14, 2016 | 26.13 | 26.21 | 25.74 | 25.84 | 38,981,508 | -0.29(-1.09%) |
Nov 11, 2016 | 26.13 | 26.24 | 26.02 | 26.12 | 29,359,688 | +0.00(+0.00%) |
Nov 10, 2016 | 26.78 | 26.79 | 25.94 | 26.12 | 43,453,108 | -0.65(-2.44%) |
Nov 09, 2016 | 26.30 | 26.90 | 26.00 | 26.78 | 37,307,200 | +0.12(+0.44%) |
Nov 08, 2016 | 26.61 | 26.77 | 26.55 | 26.66 | 16,921,816 | +0.11(+0.40%) |
Nov 07, 2016 | 26.51 | 26.56 | 26.26 | 26.55 | 26,253,788 | +0.21(+0.81%) |
Nov 04, 2016 | 26.28 | 26.45 | 26.23 | 26.34 | 25,757,468 | +0.12(+0.45%) |
Nov 03, 2016 | 26.28 | 26.45 | 26.18 | 26.22 | 22,530,818 | -0.04(-0.15%) |
Nov 02, 2016 | 26.71 | 26.71 | 26.22 | 26.26 | 29,471,416 | -0.40(-1.51%) |
Nov 01, 2016 | 27.03 | 27.07 | 26.59 | 26.66 | 23,646,820 | -0.25(-0.91%) |
Oct 31, 2016 | 26.99 | 27.02 | 26.88 | 26.91 | 22,270,514 | -0.06(-0.23%) |
Oct 28, 2016 | 27.17 | 27.29 | 26.91 | 26.97 | 19,054,390 | -0.18(-0.68%) |
Oct 27, 2016 | 26.71 | 27.25 | 26.65 | 27.16 | 39,914,648 | +0.51(+1.91%) |
Oct 26, 2016 | 26.71 | 26.88 | 26.62 | 26.65 | 26,899,562 | -0.12(-0.44%) |
Oct 25, 2016 | 27.02 | 26.73 | 26.76 | 29,387,060 | -0.21(-0.77%) | |
Oct 24, 2016 | 27.25 | 27.36 | 26.93 | 26.97 | 34,702,844 | +0.01(+0.02%) |
Oct 21, 2016 | 27.30 | 27.37 | 26.83 | 26.97 | 44,301,840 | -0.53(-1.91%) |
Oct 20, 2016 | 27.72 | 27.73 | 27.36 | 27.49 | 48,433,376 | -0.69(-2.46%) |
Oct 19, 2016 | 28.22 | 28.33 | 28.17 | 28.19 | 18,500,308 | +0.06(+0.22%) |
Oct 18, 2016 | 28.31 | 28.31 | 28.00 | 28.12 | 19,436,272 | -0.09(-0.32%) |
Oct 17, 2016 | 28.09 | 28.30 | 28.00 | 28.21 | 19,164,026 | +0.08(+0.30%) |
Oct 14, 2016 | 28.16 | 28.31 | 28.12 | 28.13 | 15,824,646 | -0.01(-0.02%) |
Oct 13, 2016 | 28.10 | 28.20 | 27.87 | 28.14 | 19,942,310 | -0.01(-0.02%) |
Oct 12, 2016 | 27.95 | 28.24 | 27.94 | 28.14 | 15,872,721 | +0.22(+0.80%) |
Oct 11, 2016 | 28.03 | 28.09 | 27.78 | 27.92 | 20,980,868 | -0.16(-0.58%) |
Oct 10, 2016 | 28.10 | 28.14 | 27.77 | 28.08 | 19,103,552 | +0.15(+0.54%) |
Oct 07, 2016 | 28.23 | 28.27 | 27.93 | 27.93 | 24,696,802 | -0.19(-0.68%) |
Oct 06, 2016 | 28.15 | 28.26 | 27.96 | 28.12 | 20,954,684 | -0.01(-0.02%) |
Oct 05, 2016 | 28.36 | 28.43 | 27.99 | 28.12 | 30,727,790 | +0.09(+0.33%) |
Oct 04, 2016 | 28.31 | 28.40 | 27.89 | 28.03 | 25,146,976 | -0.34(-1.19%) |
Oct 03, 2016 | 28.35 | 28.51 | 28.22 | 28.37 | 16,652,559 | -0.05(-0.19%) |
Sep 30, 2016 | 28.67 | 28.75 | 28.41 | 28.43 | 23,853,850 | -0.08(-0.27%) |
Sep 29, 2016 | 28.35 | 28.66 | 28.31 | 28.50 | 19,732,092 | +0.03(+0.12%) |
Sep 28, 2016 | 28.61 | 28.68 | 28.33 | 28.47 | 24,278,356 | -0.24(-0.82%) |
Sep 27, 2016 | 28.61 | 28.80 | 28.44 | 28.70 | 15,080,998 | +0.19(+0.65%) |
Sep 26, 2016 | 28.68 | 28.74 | 28.44 | 28.52 | 19,308,760 | -0.22(-0.78%) |
Sep 23, 2016 | 28.60 | 28.88 | 28.52 | 28.74 | 23,799,520 | +0.11(+0.40%) |
Sep 22, 2016 | 28.52 | 28.70 | 28.44 | 28.63 | 23,318,400 | +0.26(+0.93%) |
Sep 21, 2016 | 28.09 | 28.44 | 28.03 | 28.37 | 26,394,772 | +0.33(+1.17%) |
Sep 20, 2016 | 28.22 | 28.33 | 27.96 | 28.04 | 25,611,936 | +0.04(+0.14%) |
Sep 19, 2016 | 28.38 | 28.41 | 27.90 | 28.00 | 26,659,072 | -0.37(-1.31%) |
Sep 16, 2016 | 28.38 | 28.42 | 28.23 | 28.37 | 36,449,276 | -0.05(-0.19%) |
Sep 15, 2016 | 28.16 | 28.49 | 27.95 | 28.43 | 23,858,602 | +0.27(+0.95%) |
Sep 14, 2016 | 28.21 | 28.36 | 28.05 | 28.16 | 21,836,994 | +0.02(+0.08%) |
Sep 13, 2016 | 28.46 | 28.50 | 27.97 | 28.14 | 32,184,842 | -0.61(-2.13%) |
Sep 12, 2016 | 28.30 | 28.89 | 28.28 | 28.75 | 28,670,696 | +0.41(+1.45%) |
Sep 09, 2016 | 29.05 | 29.11 | 28.31 | 28.34 | 33,388,434 | -0.97(-3.32%) |
Sep 08, 2016 | 29.31 | 29.46 | 29.22 | 29.31 | 16,467,614 | -0.06(-0.20%) |
Sep 07, 2016 | 29.26 | 29.42 | 29.14 | 29.37 | 19,406,132 | +0.11(+0.37%) |
Sep 06, 2016 | 29.03 | 29.44 | 28.89 | 29.26 | 31,517,874 | +0.34(+1.19%) |
Sep 02, 2016 | 28.87 | 28.92 | 28.92 | 28.92 | 24,275,890 | +0.18(+0.61%) |
Sep 01, 2016 | 28.51 | 28.82 | 28.46 | 28.74 | 18,266,100 | +0.13(+0.44%) |
Aug 31, 2016 | 28.56 | 28.69 | 28.48 | 28.62 | 19,000,226 | +0.03(+0.11%) |
Aug 30, 2016 | 28.75 | 28.76 | 28.45 | 28.58 | 16,753,853 | -0.13(-0.44%) |
Aug 29, 2016 | 28.63 | 28.81 | 28.52 | 28.71 | 21,871,098 | +0.24(+0.83%) |
Aug 26, 2016 | 28.79 | 28.99 | 28.38 | 28.47 | 27,622,326 | -0.37(-1.29%) |
Aug 25, 2016 | 28.73 | 28.87 | 28.61 | 28.85 | 15,872,813 | +0.12(+0.42%) |
Aug 24, 2016 | 28.74 | 28.83 | 28.53 | 28.73 | 16,276,317 | -0.05(-0.19%) |
Aug 23, 2016 | 28.79 | 28.88 | 28.69 | 28.78 | 14,217,862 | +0.04(+0.15%) |
Aug 22, 2016 | 28.75 | 28.79 | 28.53 | 28.74 | 14,965,224 | +0.05(+0.19%) |
Aug 19, 2016 | 28.92 | 28.93 | 28.52 | 28.68 | 21,927,320 | -0.23(-0.79%) |
Aug 18, 2016 | 28.96 | 29.02 | 28.72 | 28.91 | 20,489,608 | -0.16(-0.56%) |
Aug 17, 2016 | 28.93 | 29.08 | 28.64 | 29.08 | 23,644,632 | +0.22(+0.78%) |
Aug 16, 2016 | 29.26 | 29.26 | 28.84 | 28.85 | 25,478,398 | -0.46(-1.59%) |
Aug 15, 2016 | 29.34 | 29.45 | 29.27 | 29.32 | 15,087,970 | -0.02(-0.07%) |
Aug 12, 2016 | 29.51 | 29.52 | 29.27 | 29.34 | 13,998,239 | -0.11(-0.39%) |
Aug 11, 2016 | 29.43 | 29.52 | 29.39 | 29.45 | 14,308,855 | +0.03(+0.09%) |
Aug 10, 2016 | 29.43 | 29.52 | 29.31 | 29.43 | 16,229,584 | +0.08(+0.28%) |
Aug 09, 2016 | 29.31 | 29.41 | 29.16 | 29.34 | 14,457,737 | +0.04(+0.13%) |
Aug 08, 2016 | 29.33 | 29.39 | 29.20 | 29.31 | 17,975,144 | -0.03(-0.09%) |
Aug 05, 2016 | 29.50 | 29.52 | 29.16 | 29.33 | 24,613,888 | -0.16(-0.54%) |
Aug 04, 2016 | 29.53 | 29.61 | 29.43 | 29.49 | 20,681,334 | +0.02(+0.06%) |
Aug 03, 2016 | 29.62 | 29.64 | 29.33 | 29.48 | 19,071,654 | -0.05(-0.19%) |
Aug 02, 2016 | 29.78 | 29.85 | 29.38 | 29.53 | 33,698,748 | -0.27(-0.92%) |
Aug 01, 2016 | 30.39 | 30.52 | 29.73 | 29.80 | 31,881,520 | -0.50(-1.64%) |
Jul 29, 2016 | 30.07 | 30.47 | 30.06 | 30.30 | 28,360,412 | +0.30(+1.00%) |
Jul 28, 2016 | 30.19 | 30.19 | 29.88 | 30.00 | 19,515,802 | -0.25(-0.83%) |
Jul 27, 2016 | 30.05 | 30.32 | 29.77 | 30.25 | 31,223,070 | +0.28(+0.93%) |
Jul 26, 2016 | 30.54 | 30.76 | 29.91 | 29.97 | 34,291,420 | -0.58(-1.90%) |
Jul 25, 2016 | 30.68 | 30.68 | 30.43 | 30.55 | 19,836,856 | -0.13(-0.41%) |
Jul 22, 2016 | 30.32 | 30.73 | 30.29 | 30.68 | 20,066,142 | +0.40(+1.32%) |
Jul 21, 2016 | 30.37 | 30.44 | 30.21 | 30.28 | 18,202,322 | -0.14(-0.45%) |
Jul 20, 2016 | 30.39 | 30.44 | 30.25 | 30.42 | 21,959,656 | -0.04(-0.14%) |
Jul 19, 2016 | 30.60 | 30.62 | 30.38 | 30.46 | 18,780,440 | -0.13(-0.41%) |
Jul 18, 2016 | 30.55 | 30.62 | 30.49 | 30.59 | 17,597,620 | +0.05(+0.16%) |
Jul 15, 2016 | 30.65 | 30.67 | 30.40 | 30.54 | 25,509,116 | +0.00(+0.00%) |
Jul 14, 2016 | 30.42 | 30.68 | 30.42 | 30.54 | 20,295,306 | -0.09(-0.29%) |
Jul 13, 2016 | 30.39 | 30.65 | 30.28 | 30.62 | 20,856,904 | +0.29(+0.96%) |
Jul 12, 2016 | 30.49 | 30.60 | 30.28 | 30.33 | 27,242,466 | -0.25(-0.82%) |
Jul 11, 2016 | 30.49 | 30.62 | 30.30 | 30.59 | 22,738,462 | +0.02(+0.05%) |
Jul 08, 2016 | 30.29 | 30.64 | 30.28 | 30.57 | 29,159,958 | +0.28(+0.94%) |
Jul 07, 2016 | 30.68 | 30.70 | 30.13 | 30.28 | 24,821,718 | -0.48(-1.56%) |
Jul 06, 2016 | 30.74 | 30.80 | 30.32 | 30.77 | 28,820,398 | +0.47(+1.55%) |
Jul 05, 2016 | 30.18 | 30.52 | 30.18 | 30.30 | 38,631,124 | +0.16(+0.53%) |
Jul 01, 2016 | 29.93 | 30.13 | 30.13 | 30.13 | 30,027,434 | +0.21(+0.70%) |
Jun 30, 2016 | 29.62 | 29.97 | 29.36 | 29.93 | 41,314,188 | +0.42(+1.42%) |
Jun 29, 2016 | 29.38 | 29.64 | 29.38 | 29.51 | 33,928,348 | +0.13(+0.44%) |
Jun 28, 2016 | 29.35 | 29.47 | 29.12 | 29.38 | 33,177,686 | +0.04(+0.15%) |
Jun 27, 2016 | 28.97 | 29.41 | 28.88 | 29.34 | 42,134,724 | +0.17(+0.57%) |
Jun 24, 2016 | 29.19 | 29.59 | 29.01 | 29.17 | 81,808,336 | -0.13(-0.44%) |
Jun 23, 2016 | 29.15 | 29.30 | 29.05 | 29.30 | 23,007,052 | +0.34(+1.18%) |
Jun 22, 2016 | 29.06 | 29.15 | 28.93 | 28.96 | 24,181,174 | -0.04(-0.13%) |
Jun 21, 2016 | 28.88 | 29.20 | 28.64 | 28.99 | 22,191,612 | +0.18(+0.63%) |
Jun 20, 2016 | 28.94 | 29.04 | 28.63 | 28.81 | 26,764,668 | -0.01(-0.04%) |
Jun 17, 2016 | 28.63 | 28.82 | 28.41 | 28.82 | 35,147,508 | +0.17(+0.60%) |
Jun 16, 2016 | 28.32 | 28.66 | 28.17 | 28.65 | 22,228,670 | +0.33(+1.17%) |
Jun 15, 2016 | 28.39 | 28.52 | 28.28 | 28.32 | 19,198,726 | -0.08(-0.28%) |
Jun 14, 2016 | 28.07 | 28.46 | 28.04 | 28.40 | 20,030,852 | +0.23(+0.80%) |
Jun 13, 2016 | 28.14 | 28.31 | 27.99 | 28.17 | 23,272,250 | -0.05(-0.19%) |
Jun 10, 2016 | 27.79 | 28.31 | 27.72 | 28.23 | 29,162,996 | +0.39(+1.39%) |
Jun 09, 2016 | 27.67 | 27.87 | 27.53 | 27.84 | 18,268,910 | +0.23(+0.83%) |
Jun 08, 2016 | 27.61 | 27.71 | 27.46 | 27.61 | 19,678,584 | -0.12(-0.44%) |
Jun 07, 2016 | 27.12 | 27.86 | 27.12 | 27.73 | 28,382,768 | +0.56(+2.05%) |
Jun 06, 2016 | 27.36 | 27.38 | 27.14 | 27.18 | 18,800,328 | -0.11(-0.41%) |
Jun 03, 2016 | 27.21 | 27.33 | 27.12 | 27.29 | 17,727,748 | +0.08(+0.30%) |
Jun 02, 2016 | 27.05 | 27.21 | 26.86 | 27.21 | 16,273,012 | +0.18(+0.67%) |
Jun 01, 2016 | 27.26 | 27.32 | 26.91 | 27.03 | 19,910,570 | -0.25(-0.92%) |
May 31, 2016 | 27.27 | 27.42 | 27.11 | 27.28 | 29,546,112 | +0.15(+0.55%) |
May 27, 2016 | 27.00 | 27.13 | 27.13 | 27.13 | 19,871,440 | +0.25(+0.92%) |
May 26, 2016 | 26.72 | 26.95 | 26.68 | 26.88 | 20,607,402 | +0.17(+0.62%) |
May 25, 2016 | 26.60 | 26.80 | 26.47 | 26.72 | 17,721,476 | +0.14(+0.54%) |
May 24, 2016 | 26.45 | 26.59 | 26.37 | 26.57 | 22,068,826 | +0.24(+0.90%) |
May 23, 2016 | 26.61 | 26.68 | 26.28 | 26.34 | 24,747,288 | -0.28(-1.05%) |
May 20, 2016 | 26.69 | 26.69 | 26.51 | 26.61 | 28,634,466 | +0.02(+0.06%) |
May 19, 2016 | 26.80 | 26.80 | 26.32 | 26.60 | 29,894,958 | -0.41(-1.51%) |
May 18, 2016 | 27.29 | 27.35 | 26.83 | 27.00 | 19,556,488 | -0.27(-1.00%) |
May 17, 2016 | 27.44 | 27.52 | 27.16 | 27.28 | 19,530,498 | -0.18(-0.64%) |
May 16, 2016 | 27.21 | 27.51 | 27.14 | 27.46 | 14,747,377 | +0.16(+0.57%) |
May 13, 2016 | 27.55 | 27.59 | 27.25 | 27.30 | 17,840,834 | -0.28(-1.03%) |
May 12, 2016 | 27.45 | 27.65 | 27.38 | 27.58 | 18,504,226 | +0.17(+0.63%) |
May 11, 2016 | 27.59 | 27.70 | 27.37 | 27.41 | 15,876,949 | -0.21(-0.76%) |
May 10, 2016 | 27.54 | 27.63 | 27.48 | 27.62 | 14,747,489 | +0.25(+0.90%) |
May 09, 2016 | 27.45 | 27.56 | 27.34 | 27.37 | 16,269,394 | -0.02(-0.08%) |
May 06, 2016 | 27.28 | 27.41 | 27.12 | 27.40 | 18,253,304 | +0.15(+0.55%) |
May 05, 2016 | 27.33 | 27.34 | 27.14 | 27.25 | 20,131,452 | +0.00(+0.00%) |
May 04, 2016 | 27.05 | 27.32 | 26.90 | 27.25 | 16,855,788 | +0.09(+0.32%) |
May 03, 2016 | 27.39 | 27.47 | 26.99 | 27.16 | 24,071,774 | -0.34(-1.25%) |
May 02, 2016 | 27.45 | 27.57 | 27.35 | 27.50 | 20,718,764 | +0.20(+0.75%) |
Apr 29, 2016 | 27.31 | 27.36 | 27.14 | 27.30 | 25,535,126 | -0.04(-0.16%) |
Apr 28, 2016 | 27.49 | 27.63 | 27.29 | 27.34 | 24,359,212 | -0.36(-1.30%) |
Apr 27, 2016 | 27.04 | 27.77 | 27.04 | 27.70 | 31,744,356 | +0.67(+2.48%) |
Apr 26, 2016 | 27.32 | 27.33 | 26.95 | 27.03 | 18,778,990 | -0.17(-0.63%) |
Apr 25, 2016 | 27.08 | 27.31 | 26.94 | 27.20 | 23,211,534 | +0.11(+0.42%) |
Apr 22, 2016 | 26.88 | 27.13 | 26.82 | 27.09 | 33,257,402 | +0.28(+1.04%) |
Apr 21, 2016 | 27.10 | 27.16 | 26.51 | 26.81 | 60,028,296 | -0.92(-3.32%) |
Apr 20, 2016 | 27.95 | 27.99 | 27.69 | 27.73 | 28,757,318 | -0.18(-0.63%) |
Apr 19, 2016 | 27.76 | 27.96 | 27.76 | 27.91 | 21,259,418 | +0.19(+0.68%) |
Apr 18, 2016 | 27.52 | 27.81 | 27.43 | 27.72 | 26,725,786 | +0.20(+0.74%) |
Apr 15, 2016 | 27.48 | 27.59 | 27.39 | 27.52 | 22,133,816 | -0.01(-0.02%) |
Apr 14, 2016 | 27.48 | 27.63 | 27.46 | 27.52 | 18,814,938 | +0.04(+0.14%) |
Apr 13, 2016 | 27.91 | 27.92 | 27.25 | 27.49 | 36,857,868 | -0.35(-1.27%) |
Apr 12, 2016 | 27.69 | 27.97 | 27.66 | 27.84 | 23,016,428 | +0.18(+0.66%) |
Apr 11, 2016 | 28.06 | 28.08 | 27.60 | 27.66 | 27,944,086 | -0.31(-1.09%) |
Apr 08, 2016 | 27.98 | 28.18 | 27.89 | 27.96 | 22,760,736 | +0.10(+0.35%) |
Apr 07, 2016 | 28.15 | 28.23 | 27.74 | 27.87 | 43,058,192 | -0.81(-2.84%) |
Apr 06, 2016 | 28.73 | 28.74 | 28.47 | 28.68 | 24,245,376 | +0.30(+1.06%) |
Apr 05, 2016 | 28.53 | 28.59 | 28.31 | 28.38 | 24,733,152 | -0.17(-0.61%) |
Apr 04, 2016 | 28.35 | 28.56 | 28.23 | 28.56 | 21,730,736 | +0.22(+0.76%) |
Apr 01, 2016 | 27.98 | 28.38 | 27.86 | 28.34 | 26,313,106 | -0.04(-0.13%) |
Mar 31, 2016 | 28.34 | 28.47 | 28.29 | 28.38 | 23,681,194 | +0.02(+0.07%) |
Mar 30, 2016 | 28.42 | 28.53 | 28.18 | 28.36 | 27,687,482 | -0.01(-0.02%) |
Mar 29, 2016 | 28.08 | 28.38 | 27.97 | 28.36 | 20,525,728 | +0.34(+1.22%) |
Mar 28, 2016 | 28.10 | 28.19 | 27.92 | 28.02 | 16,250,566 | -0.08(-0.30%) |
Mar 24, 2016 | 27.67 | 28.10 | 28.10 | 28.10 | 28,770,178 | +0.34(+1.23%) |
Mar 23, 2016 | 27.88 | 27.93 | 27.72 | 27.76 | 18,516,626 | -0.16(-0.56%) |
Mar 22, 2016 | 28.03 | 28.05 | 27.86 | 27.92 | 20,681,398 | -0.12(-0.43%) |
Mar 21, 2016 | 27.91 | 28.12 | 27.82 | 28.04 | 20,351,612 | +0.10(+0.38%) |
Mar 18, 2016 | 28.24 | 28.26 | 27.94 | 27.94 | 44,231,644 | -0.20(-0.73%) |
Mar 17, 2016 | 27.96 | 28.23 | 27.91 | 28.14 | 31,256,480 | +0.22(+0.79%) |
Mar 16, 2016 | 27.64 | 28.01 | 27.50 | 27.92 | 22,613,780 | +0.28(+1.03%) |
Mar 15, 2016 | 27.41 | 27.67 | 27.41 | 27.64 | 21,526,968 | +0.07(+0.25%) |
Mar 14, 2016 | 27.57 | 27.68 | 27.41 | 27.57 | 22,353,414 | +0.01(+0.02%) |
Mar 11, 2016 | 27.63 | 27.69 | 27.41 | 27.56 | 29,013,098 | +0.11(+0.40%) |
Mar 10, 2016 | 27.57 | 27.63 | 27.28 | 27.45 | 28,797,972 | -0.01(-0.04%) |
Mar 09, 2016 | 27.57 | 27.79 | 27.29 | 27.46 | 29,475,726 | -0.06(-0.23%) |
Mar 08, 2016 | 27.31 | 27.68 | 27.25 | 27.53 | 27,264,790 | +0.13(+0.48%) |
Mar 07, 2016 | 27.04 | 27.47 | 26.97 | 27.40 | 28,410,016 | +0.21(+0.77%) |
Mar 04, 2016 | 27.15 | 27.29 | 27.03 | 27.19 | 26,599,928 | -0.04(-0.15%) |
Mar 03, 2016 | 27.36 | 27.40 | 27.08 | 27.23 | 29,356,884 | -0.12(-0.44%) |
Mar 02, 2016 | 27.00 | 27.39 | 26.86 | 27.35 | 28,187,748 | +0.35(+1.28%) |
Mar 01, 2016 | 26.76 | 27.01 | 26.76 | 27.00 | 22,872,138 | +0.38(+1.44%) |
Feb 29, 2016 | 26.69 | 26.96 | 26.60 | 26.62 | 30,406,154 | -0.15(-0.57%) |
Feb 26, 2016 | 26.84 | 26.94 | 26.72 | 26.77 | 24,796,936 | -0.05(-0.18%) |
Feb 25, 2016 | 26.71 | 26.92 | 26.65 | 26.82 | 23,551,598 | +0.15(+0.57%) |
Feb 24, 2016 | 26.38 | 26.69 | 26.33 | 26.67 | 21,422,316 | +0.10(+0.38%) |
Feb 23, 2016 | 26.75 | 26.75 | 26.43 | 26.57 | 22,096,304 | -0.23(-0.86%) |
Feb 22, 2016 | 26.69 | 26.84 | 26.64 | 26.80 | 23,736,498 | +0.11(+0.41%) |
Feb 19, 2016 | 26.62 | 26.80 | 26.40 | 26.69 | 29,743,260 | -0.04(-0.16%) |
Feb 18, 2016 | 26.30 | 26.81 | 26.22 | 26.73 | 37,501,484 | +0.33(+1.23%) |
Feb 17, 2016 | 26.45 | 26.55 | 26.28 | 26.40 | 29,022,072 | +0.04(+0.16%) |
Feb 16, 2016 | 26.36 | 26.39 | 26.02 | 26.36 | 31,173,960 | +0.07(+0.26%) |
Feb 12, 2016 | 25.99 | 26.29 | 26.29 | 26.29 | 40,003,704 | +0.38(+1.46%) |
Feb 11, 2016 | 26.03 | 26.29 | 25.85 | 25.92 | 58,161,488 | -0.31(-1.18%) |
Feb 10, 2016 | 26.34 | 26.41 | 26.04 | 26.23 | 35,505,464 | -0.09(-0.34%) |
Feb 09, 2016 | 26.27 | 26.56 | 25.90 | 26.31 | 43,132,024 | -0.31(-1.16%) |
Feb 08, 2016 | 26.55 | 26.65 | 26.12 | 26.62 | 51,552,472 | -0.12(-0.45%) |
Feb 05, 2016 | 26.40 | 26.87 | 26.40 | 26.75 | 49,150,156 | +0.28(+1.07%) |
Feb 04, 2016 | 26.43 | 26.55 | 26.06 | 26.46 | 37,340,900 | -0.10(-0.38%) |
Feb 03, 2016 | 26.37 | 26.56 | 25.93 | 26.56 | 38,701,772 | +0.37(+1.42%) |
Feb 02, 2016 | 26.56 | 26.57 | 26.05 | 26.19 | 41,176,328 | -0.45(-1.67%) |
Feb 01, 2016 | 26.20 | 26.77 | 26.07 | 26.64 | 54,343,504 | +0.41(+1.58%) |
Jan 29, 2016 | 25.92 | 26.23 | 25.83 | 26.22 | 55,424,616 | +0.50(+1.96%) |
Jan 28, 2016 | 25.74 | 25.95 | 25.47 | 25.72 | 38,062,336 | -0.01(-0.04%) |
Jan 27, 2016 | 25.34 | 25.97 | 25.32 | 25.73 | 64,371,280 | +0.41(+1.62%) |
Jan 26, 2016 | 24.73 | 25.33 | 24.69 | 25.32 | 43,084,724 | +0.64(+2.59%) |
Jan 25, 2016 | 24.70 | 25.07 | 24.42 | 24.68 | 46,273,120 | -0.01(-0.02%) |
Jan 22, 2016 | 24.35 | 24.73 | 24.14 | 24.68 | 43,976,752 | +0.61(+2.55%) |
Jan 21, 2016 | 23.61 | 24.31 | 23.31 | 24.07 | 59,747,200 | +0.76(+3.26%) |
Jan 20, 2016 | 23.29 | 23.49 | 22.98 | 23.31 | 53,905,180 | -0.24(-1.00%) |
Jan 19, 2016 | 23.48 | 23.61 | 23.37 | 23.54 | 38,781,636 | +0.23(+0.99%) |
Jan 15, 2016 | 23.11 | 23.31 | 23.31 | 23.31 | 53,349,772 | -0.23(-0.98%) |
Jan 14, 2016 | 23.20 | 23.71 | 23.11 | 23.54 | 35,129,592 | +0.38(+1.63%) |
Jan 13, 2016 | 23.67 | 23.75 | 23.13 | 23.17 | 36,761,856 | -0.41(-1.74%) |
Jan 12, 2016 | 23.74 | 23.74 | 23.37 | 23.58 | 28,818,258 | -0.08(-0.36%) |
Jan 11, 2016 | 23.67 | 23.73 | 23.40 | 23.66 | 27,106,936 | +0.14(+0.58%) |
Jan 08, 2016 | 23.96 | 24.00 | 23.46 | 23.52 | 31,625,762 | -0.23(-0.97%) |
Jan 07, 2016 | 23.68 | 23.96 | 23.61 | 23.75 | 36,730,288 | -0.13(-0.55%) |
Jan 06, 2016 | 23.87 | 24.11 | 23.76 | 23.89 | 36,366,032 | +0.08(+0.33%) |
Jan 05, 2016 | 23.65 | 23.83 | 23.36 | 23.81 | 30,526,814 | +0.32(+1.37%) |
Jan 04, 2016 | 23.38 | 23.50 | 23.22 | 23.48 | 34,808,388 | -0.18(-0.76%) |
Dec 31, 2015 | 23.82 | 23.66 | 23.66 | 23.66 | 22,444,360 | -0.28(-1.18%) |
Dec 30, 2015 | 24.17 | 24.17 | 23.87 | 23.95 | 17,521,266 | -0.23(-0.93%) |
Dec 29, 2015 | 24.05 | 24.18 | 23.98 | 24.17 | 14,973,915 | +0.24(+0.98%) |
Dec 28, 2015 | 23.87 | 23.98 | 23.84 | 23.93 | 12,217,756 | +0.02(+0.09%) |
Dec 24, 2015 | 24.02 | 23.91 | 23.91 | 23.91 | 8,359,625 | -0.12(-0.51%) |
Dec 23, 2015 | 23.81 | 24.06 | 23.75 | 24.04 | 24,777,702 | +0.31(+1.32%) |
Dec 22, 2015 | 23.65 | 23.79 | 23.47 | 23.72 | 21,839,860 | +0.23(+0.96%) |
Dec 21, 2015 | 23.41 | 23.51 | 23.30 | 23.50 | 20,235,968 | +0.17(+0.75%) |
Dec 18, 2015 | 23.50 | 23.57 | 23.33 | 23.33 | 61,790,508 | -0.28(-1.17%) |
Dec 17, 2015 | 23.80 | 23.90 | 23.56 | 23.60 | 30,291,300 | -0.21(-0.88%) |
Dec 16, 2015 | 23.51 | 23.84 | 23.40 | 23.81 | 36,708,236 | +0.49(+2.11%) |
Dec 15, 2015 | 23.30 | 23.48 | 23.14 | 23.32 | 32,702,182 | +0.05(+0.22%) |
Dec 14, 2015 | 22.96 | 23.29 | 22.87 | 23.27 | 32,659,082 | +0.32(+1.41%) |
Dec 11, 2015 | 23.20 | 23.22 | 22.90 | 22.95 | 32,192,898 | -0.26(-1.10%) |
Dec 10, 2015 | 23.28 | 23.37 | 23.14 | 23.20 | 20,318,148 | -0.02(-0.09%) |
Dec 09, 2015 | 23.34 | 23.62 | 23.10 | 23.22 | 26,305,870 | -0.17(-0.74%) |
Dec 08, 2015 | 23.38 | 23.55 | 23.26 | 23.40 | 26,906,664 | -0.18(-0.78%) |
Dec 07, 2015 | 23.27 | 23.61 | 23.27 | 23.58 | 25,766,426 | +0.18(+0.77%) |
Dec 04, 2015 | 22.91 | 23.44 | 22.89 | 23.40 | 27,654,940 | +0.59(+2.58%) |
Dec 03, 2015 | 22.98 | 23.06 | 22.70 | 22.81 | 33,356,456 | -0.18(-0.80%) |
Dec 02, 2015 | 23.27 | 23.32 | 22.97 | 23.00 | 23,751,966 | -0.34(-1.45%) |