Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.63 | 31.63 | 31.10 | 31.10 | 3,522,501 | -0.53(-1.69%) |
Oct 28, 2016 | 31.78 | 31.91 | 31.53 | 31.63 | 2,632,853 | -0.10(-0.32%) |
Oct 27, 2016 | 31.91 | 32.06 | 31.73 | 31.73 | 2,241,442 | +0.26(+0.83%) |
Oct 26, 2016 | 31.42 | 31.52 | 31.12 | 31.47 | 2,705,635 | -0.05(-0.16%) |
Oct 25, 2016 | 31.70 | 31.77 | 31.50 | 31.52 | 1,847,028 | -0.28(-0.87%) |
Oct 24, 2016 | 31.82 | 31.97 | 31.62 | 31.80 | 2,238,507 | -0.05(-0.16%) |
Oct 21, 2016 | 31.75 | 31.87 | 31.70 | 31.85 | 2,012,219 | -0.05(-0.16%) |
Oct 20, 2016 | 31.87 | 31.90 | 31.68 | 31.90 | 2,401,542 | -0.03(-0.08%) |
Oct 19, 2016 | 31.80 | 32.02 | 31.75 | 31.92 | 2,983,336 | +0.20(+0.63%) |
Oct 18, 2016 | 31.65 | 31.75 | 31.55 | 31.72 | 2,356,409 | +0.15(+0.48%) |
Oct 17, 2016 | 31.37 | 31.57 | 31.37 | 31.57 | 2,092,747 | +0.10(+0.32%) |
Oct 14, 2016 | 31.55 | 31.70 | 31.45 | 31.47 | 1,371,990 | -0.13(-0.40%) |
Oct 13, 2016 | 31.47 | 31.67 | 31.35 | 31.60 | 1,893,961 | -0.05(-0.16%) |
Oct 12, 2016 | 31.47 | 31.70 | 31.45 | 31.65 | 1,909,656 | -0.03(-0.08%) |
Oct 11, 2016 | 31.75 | 31.79 | 31.45 | 31.67 | 2,056,692 | -0.15(-0.47%) |
Oct 10, 2016 | 31.67 | 31.82 | 31.58 | 31.82 | 2,586,850 | +0.40(+1.28%) |
Oct 07, 2016 | 31.42 | 31.62 | 31.32 | 31.42 | 3,986,992 | +0.03(+0.08%) |
Oct 06, 2016 | 31.77 | 31.82 | 31.27 | 31.40 | 2,110,087 | -0.30(-0.95%) |
Oct 05, 2016 | 31.72 | 31.82 | 31.47 | 31.70 | 2,862,176 | +0.28(+0.88%) |
Oct 04, 2016 | 31.82 | 31.82 | 31.35 | 31.42 | 2,943,393 | -0.33(-1.03%) |
Oct 03, 2016 | 31.97 | 32.06 | 31.65 | 31.75 | 2,008,435 | -0.18(-0.55%) |
Sep 30, 2016 | 31.97 | 32.00 | 31.70 | 31.92 | 2,040,624 | +0.15(+0.47%) |
Sep 29, 2016 | 32.00 | 32.07 | 31.65 | 31.77 | 4,213,780 | -0.20(-0.63%) |
Sep 28, 2016 | 31.47 | 31.97 | 31.19 | 31.97 | 6,279,060 | +0.78(+2.50%) |
Sep 27, 2016 | 31.52 | 31.55 | 31.09 | 31.19 | 2,398,979 | -0.40(-1.27%) |
Sep 26, 2016 | 31.82 | 31.87 | 31.53 | 31.60 | 2,224,373 | -0.05(-0.16%) |
Sep 23, 2016 | 31.62 | 31.87 | 31.58 | 31.65 | 1,659,205 | -0.08(-0.24%) |
Sep 22, 2016 | 31.65 | 31.82 | 31.57 | 31.72 | 2,239,642 | +0.30(+0.96%) |
Sep 21, 2016 | 30.97 | 31.47 | 30.94 | 31.42 | 2,293,300 | +0.65(+2.13%) |
Sep 20, 2016 | 31.07 | 31.14 | 30.72 | 30.77 | 1,302,299 | -0.15(-0.49%) |
Sep 19, 2016 | 30.64 | 31.04 | 30.64 | 30.92 | 2,319,904 | +0.43(+1.40%) |
Sep 16, 2016 | 30.21 | 30.57 | 30.06 | 30.49 | 3,006,127 | +0.10(+0.33%) |
Sep 15, 2016 | 30.62 | 30.77 | 30.31 | 30.39 | 6,199,259 | -0.15(-0.49%) |
Sep 14, 2016 | 30.36 | 31.02 | 30.36 | 30.54 | 3,513,714 | +0.18(+0.58%) |
Sep 13, 2016 | 31.32 | 31.32 | 30.31 | 30.36 | 8,001,774 | -1.06(-3.36%) |
Sep 12, 2016 | 31.45 | 31.60 | 31.22 | 31.42 | 3,938,239 | -0.10(-0.32%) |
Sep 09, 2016 | 31.90 | 31.95 | 31.48 | 31.52 | 5,053,826 | -0.53(-1.65%) |
Sep 08, 2016 | 32.18 | 32.25 | 32.02 | 32.05 | 3,986,210 | +0.03(+0.08%) |
Sep 07, 2016 | 31.70 | 32.12 | 31.70 | 32.02 | 2,707,000 | +0.08(+0.24%) |
Sep 06, 2016 | 31.62 | 32.02 | 31.62 | 31.95 | 2,474,791 | +0.23(+0.71%) |
Sep 02, 2016 | 31.77 | 31.72 | 31.72 | 31.72 | 1,824,121 | +0.10(+0.32%) |
Sep 01, 2016 | 31.42 | 31.62 | 31.27 | 31.62 | 1,811,426 | +0.10(+0.32%) |
Aug 31, 2016 | 31.52 | 31.57 | 31.27 | 31.52 | 1,686,602 | -0.15(-0.48%) |
Aug 30, 2016 | 31.67 | 31.82 | 31.50 | 31.67 | 1,904,099 | -0.05(-0.16%) |
Aug 29, 2016 | 31.55 | 31.72 | 31.50 | 31.72 | 1,273,112 | +0.18(+0.56%) |
Aug 26, 2016 | 31.52 | 31.80 | 31.48 | 31.55 | 1,946,325 | -0.03(-0.08%) |
Aug 25, 2016 | 31.47 | 31.62 | 31.42 | 31.57 | 2,331,467 | +0.00(+0.00%) |
Aug 24, 2016 | 31.75 | 31.85 | 31.50 | 31.57 | 2,339,940 | -0.20(-0.63%) |
Aug 23, 2016 | 31.70 | 31.79 | 31.65 | 31.77 | 2,231,425 | +0.05(+0.16%) |
Aug 22, 2016 | 31.82 | 31.87 | 31.65 | 31.72 | 2,120,808 | -0.25(-0.79%) |
Aug 19, 2016 | 32.23 | 32.25 | 31.92 | 31.97 | 2,127,137 | -0.25(-0.78%) |
Aug 18, 2016 | 32.02 | 32.25 | 32.00 | 32.23 | 3,673,647 | +0.33(+1.03%) |
Aug 17, 2016 | 32.25 | 32.25 | 31.82 | 31.90 | 2,977,511 | -0.13(-0.39%) |
Aug 16, 2016 | 32.00 | 32.05 | 31.90 | 32.02 | 2,533,974 | +0.06(+0.20%) |
Aug 15, 2016 | 32.20 | 32.25 | 31.92 | 31.96 | 3,439,674 | +0.04(+0.12%) |
Aug 12, 2016 | 31.97 | 32.10 | 31.85 | 31.92 | 4,361,669 | +0.23(+0.71%) |
Aug 11, 2016 | 31.80 | 31.80 | 31.52 | 31.70 | 1,985,634 | +0.13(+0.40%) |
Aug 10, 2016 | 32.13 | 32.13 | 31.50 | 31.57 | 3,577,653 | -0.28(-0.87%) |
Aug 09, 2016 | 32.17 | 32.24 | 31.75 | 31.85 | 2,639,803 | -0.10(-0.31%) |
Aug 08, 2016 | 31.95 | 32.12 | 31.85 | 31.95 | 3,436,832 | +0.26(+0.82%) |
Aug 05, 2016 | 31.70 | 31.90 | 31.50 | 31.69 | 3,361,567 | -0.01(-0.04%) |
Aug 04, 2016 | 31.65 | 31.82 | 31.38 | 31.70 | 2,305,366 | +0.00(+0.00%) |
Aug 03, 2016 | 31.28 | 31.73 | 31.18 | 31.70 | 2,938,380 | +0.59(+1.90%) |
Aug 02, 2016 | 31.31 | 31.35 | 30.47 | 31.11 | 3,882,926 | +0.00(+0.00%) |
Aug 01, 2016 | 31.40 | 31.63 | 30.86 | 31.11 | 3,154,109 | -0.57(-1.79%) |
Jul 29, 2016 | 31.28 | 31.68 | 31.21 | 31.68 | 1,253,095 | +0.30(+0.94%) |
Jul 28, 2016 | 31.35 | 31.50 | 31.23 | 31.38 | 1,485,608 | -0.02(-0.08%) |
Jul 27, 2016 | 31.50 | 31.85 | 31.38 | 31.40 | 1,963,052 | -0.10(-0.31%) |
Jul 26, 2016 | 31.60 | 31.85 | 31.48 | 31.50 | 2,058,403 | -0.25(-0.78%) |
Jul 25, 2016 | 31.77 | 31.82 | 31.65 | 31.75 | 1,422,276 | -0.12(-0.39%) |
Jul 22, 2016 | 31.90 | 31.95 | 31.74 | 31.87 | 2,439,569 | +0.04(+0.12%) |
Jul 21, 2016 | 32.02 | 32.14 | 31.73 | 31.84 | 2,233,939 | -0.14(-0.42%) |
Jul 20, 2016 | 31.70 | 32.05 | 31.55 | 31.97 | 1,653,392 | +0.22(+0.70%) |
Jul 19, 2016 | 31.75 | 31.90 | 31.65 | 31.75 | 1,784,146 | -0.02(-0.08%) |
Jul 18, 2016 | 31.63 | 31.92 | 31.63 | 31.77 | 1,979,713 | -0.02(-0.08%) |
Jul 15, 2016 | 32.12 | 32.12 | 31.70 | 31.80 | 2,113,150 | -0.05(-0.16%) |
Jul 14, 2016 | 31.97 | 31.97 | 31.65 | 31.85 | 3,176,643 | +0.25(+0.78%) |
Jul 13, 2016 | 32.02 | 32.14 | 31.53 | 31.60 | 2,303,899 | -0.30(-0.93%) |
Jul 12, 2016 | 31.73 | 32.12 | 31.63 | 31.90 | 4,225,988 | +0.52(+1.65%) |
Jul 11, 2016 | 31.73 | 31.73 | 31.33 | 31.38 | 3,487,121 | -0.02(-0.08%) |
Jul 08, 2016 | 31.26 | 31.50 | 30.98 | 31.40 | 2,403,757 | +0.42(+1.35%) |
Jul 07, 2016 | 31.38 | 31.65 | 30.89 | 30.98 | 3,871,768 | -0.17(-0.55%) |
Jul 06, 2016 | 31.01 | 31.23 | 30.79 | 31.16 | 4,553,242 | -0.17(-0.55%) |
Jul 05, 2016 | 31.21 | 31.40 | 30.86 | 31.33 | 1,987,919 | -0.17(-0.55%) |
Jul 01, 2016 | 31.40 | 31.50 | 31.50 | 31.50 | 2,272,007 | +0.10(+0.31%) |
Jun 30, 2016 | 31.58 | 31.70 | 31.03 | 31.40 | 5,647,494 | -0.05(-0.16%) |
Jun 29, 2016 | 31.43 | 31.68 | 31.28 | 31.45 | 4,363,870 | +0.22(+0.71%) |
Jun 28, 2016 | 30.74 | 31.26 | 30.39 | 31.23 | 3,474,623 | +1.11(+3.69%) |
Jun 27, 2016 | 30.91 | 31.06 | 29.75 | 30.12 | 7,276,245 | -1.06(-3.40%) |
Jun 24, 2016 | 30.86 | 31.79 | 30.76 | 31.18 | 5,646,414 | -0.69(-2.17%) |
Jun 23, 2016 | 31.90 | 31.92 | 31.40 | 31.87 | 2,801,150 | +0.44(+1.41%) |
Jun 22, 2016 | 31.38 | 31.70 | 31.16 | 31.43 | 2,489,462 | -0.02(-0.08%) |
Jun 21, 2016 | 30.86 | 31.53 | 30.81 | 31.45 | 2,474,387 | +0.47(+1.51%) |
Jun 20, 2016 | 31.38 | 31.48 | 30.89 | 30.98 | 2,888,673 | +0.15(+0.48%) |
Jun 17, 2016 | 30.89 | 31.08 | 30.64 | 30.84 | 5,887,802 | +0.02(+0.08%) |
Jun 16, 2016 | 30.49 | 30.89 | 30.10 | 30.81 | 3,920,559 | +0.07(+0.24%) |
Jun 15, 2016 | 30.22 | 30.93 | 29.97 | 30.74 | 3,577,676 | +0.39(+1.30%) |
Jun 14, 2016 | 30.56 | 30.64 | 29.87 | 30.34 | 4,570,657 | -0.30(-0.97%) |
Jun 13, 2016 | 30.74 | 31.01 | 30.47 | 30.64 | 4,126,363 | -0.37(-1.19%) |
Jun 10, 2016 | 31.11 | 31.40 | 30.79 | 31.01 | 5,417,422 | -0.57(-1.80%) |
Jun 09, 2016 | 31.21 | 31.60 | 31.11 | 31.58 | 2,409,878 | -0.02(-0.08%) |
Jun 08, 2016 | 31.97 | 32.00 | 31.42 | 31.60 | 4,309,947 | -0.10(-0.31%) |
Jun 07, 2016 | 31.60 | 31.97 | 31.60 | 31.70 | 2,813,075 | +0.17(+0.55%) |
Jun 06, 2016 | 31.45 | 31.60 | 31.16 | 31.53 | 2,820,647 | +0.44(+1.43%) |
Jun 03, 2016 | 31.06 | 31.31 | 30.81 | 31.08 | 2,400,803 | -0.05(-0.16%) |
Jun 02, 2016 | 30.71 | 31.18 | 30.59 | 31.13 | 5,063,377 | +0.17(+0.56%) |
Jun 01, 2016 | 29.92 | 31.00 | 29.85 | 30.96 | 3,321,542 | +0.81(+2.70%) |
May 31, 2016 | 30.34 | 30.71 | 30.05 | 30.14 | 3,515,501 | -0.02(-0.08%) |
May 27, 2016 | 30.22 | 30.17 | 30.17 | 30.17 | 2,391,981 | -0.02(-0.08%) |
May 26, 2016 | 30.79 | 30.86 | 30.10 | 30.19 | 3,132,381 | -0.35(-1.13%) |
May 25, 2016 | 30.54 | 30.86 | 30.27 | 30.54 | 3,375,072 | +0.25(+0.82%) |
May 24, 2016 | 30.79 | 31.01 | 30.17 | 30.29 | 5,026,156 | -0.22(-0.73%) |
May 23, 2016 | 30.66 | 30.81 | 30.37 | 30.52 | 2,757,985 | -0.15(-0.48%) |
May 20, 2016 | 30.47 | 30.89 | 30.10 | 30.66 | 3,616,650 | +0.41(+1.36%) |
May 19, 2016 | 29.60 | 30.39 | 29.26 | 30.25 | 4,176,588 | +0.50(+1.68%) |
May 18, 2016 | 30.64 | 30.74 | 29.60 | 29.75 | 4,865,572 | -0.77(-2.51%) |
May 17, 2016 | 30.34 | 30.84 | 30.05 | 30.52 | 6,786,448 | +0.25(+0.82%) |
May 16, 2016 | 29.75 | 30.32 | 29.68 | 30.27 | 4,442,625 | +0.89(+3.03%) |
May 13, 2016 | 29.38 | 29.85 | 29.23 | 29.38 | 2,649,114 | -0.17(-0.58%) |
May 12, 2016 | 29.40 | 29.70 | 29.18 | 29.55 | 2,959,032 | +0.49(+1.70%) |
May 11, 2016 | 28.61 | 29.40 | 28.19 | 29.06 | 6,480,455 | +0.30(+1.03%) |
May 10, 2016 | 29.03 | 29.37 | 28.69 | 28.76 | 4,813,499 | -0.05(-0.17%) |
May 09, 2016 | 29.05 | 29.22 | 28.11 | 28.81 | 7,974,049 | -0.39(-1.33%) |
May 06, 2016 | 29.17 | 29.61 | 29.00 | 29.20 | 3,630,139 | -0.07(-0.25%) |
May 05, 2016 | 29.29 | 29.88 | 29.17 | 29.27 | 5,609,895 | +0.46(+1.60%) |
May 04, 2016 | 28.86 | 29.13 | 28.40 | 28.81 | 4,383,931 | +0.22(+0.76%) |
May 03, 2016 | 28.98 | 29.15 | 28.18 | 28.59 | 6,880,814 | -0.73(-2.48%) |
May 02, 2016 | 29.75 | 29.78 | 28.88 | 29.32 | 3,572,786 | -0.22(-0.74%) |
Apr 29, 2016 | 29.17 | 29.78 | 29.13 | 29.54 | 4,853,653 | +0.44(+1.50%) |
Apr 28, 2016 | 29.49 | 29.69 | 29.03 | 29.10 | 4,346,648 | -0.46(-1.56%) |
Apr 27, 2016 | 29.20 | 29.89 | 29.15 | 29.56 | 4,924,133 | +0.63(+2.17%) |
Apr 26, 2016 | 29.22 | 29.44 | 28.79 | 28.93 | 5,996,805 | -0.17(-0.58%) |
Apr 25, 2016 | 29.46 | 29.66 | 28.93 | 29.10 | 3,363,665 | -0.44(-1.47%) |
Apr 22, 2016 | 29.44 | 29.68 | 29.29 | 29.54 | 6,615,198 | +0.27(+0.91%) |
Apr 21, 2016 | 29.29 | 29.63 | 29.08 | 29.27 | 5,330,009 | +0.02(+0.08%) |
Apr 20, 2016 | 28.59 | 29.51 | 28.45 | 29.25 | 5,915,805 | +0.53(+1.85%) |
Apr 19, 2016 | 27.87 | 28.79 | 27.82 | 28.71 | 5,246,739 | +1.11(+4.03%) |
Apr 18, 2016 | 26.10 | 27.74 | 25.88 | 27.60 | 5,224,424 | +0.89(+3.35%) |
Apr 15, 2016 | 26.85 | 27.36 | 26.68 | 26.71 | 4,057,772 | -0.53(-1.95%) |
Apr 14, 2016 | 27.63 | 27.63 | 26.98 | 27.24 | 4,489,605 | -0.07(-0.27%) |
Apr 13, 2016 | 27.46 | 27.57 | 27.05 | 27.31 | 4,610,321 | -0.02(-0.09%) |
Apr 12, 2016 | 26.44 | 27.55 | 26.37 | 27.34 | 4,482,882 | +0.99(+3.76%) |
Apr 11, 2016 | 26.66 | 27.02 | 26.20 | 26.34 | 4,415,068 | +0.00(+0.00%) |
Apr 08, 2016 | 26.44 | 26.63 | 26.15 | 26.34 | 3,074,115 | +0.68(+2.64%) |
Apr 07, 2016 | 25.25 | 25.76 | 25.17 | 25.67 | 2,652,245 | +0.15(+0.57%) |
Apr 06, 2016 | 25.01 | 25.74 | 24.92 | 25.52 | 3,663,700 | +0.68(+2.73%) |
Apr 05, 2016 | 24.80 | 25.18 | 24.77 | 24.84 | 3,461,143 | -0.29(-1.16%) |
Apr 04, 2016 | 25.59 | 26.00 | 25.06 | 25.13 | 2,253,956 | -0.51(-1.98%) |
Apr 01, 2016 | 25.88 | 26.05 | 25.33 | 25.64 | 3,503,601 | -0.77(-2.93%) |
Mar 31, 2016 | 25.86 | 26.56 | 25.72 | 26.42 | 3,131,401 | +0.51(+1.96%) |
Mar 30, 2016 | 25.69 | 26.25 | 25.52 | 25.91 | 5,292,944 | +0.58(+2.29%) |
Mar 29, 2016 | 24.75 | 25.45 | 24.55 | 25.33 | 3,456,725 | +0.17(+0.67%) |
Mar 28, 2016 | 25.64 | 25.64 | 24.94 | 25.16 | 2,480,538 | -0.17(-0.67%) |
Mar 24, 2016 | 25.04 | 25.33 | 25.33 | 25.33 | 4,344,947 | -0.31(-1.23%) |
Mar 23, 2016 | 26.00 | 26.39 | 25.51 | 25.64 | 3,462,527 | -0.94(-3.55%) |
Mar 22, 2016 | 26.08 | 26.78 | 25.96 | 26.59 | 3,009,438 | +0.36(+1.38%) |
Mar 21, 2016 | 26.85 | 26.90 | 26.00 | 26.22 | 4,291,173 | -0.68(-2.52%) |
Mar 18, 2016 | 27.34 | 27.58 | 26.39 | 26.90 | 7,277,821 | -0.15(-0.54%) |
Mar 17, 2016 | 26.66 | 27.34 | 26.51 | 27.04 | 8,488,329 | +0.63(+2.38%) |
Mar 16, 2016 | 25.38 | 26.59 | 25.28 | 26.42 | 5,164,292 | +1.23(+4.90%) |
Mar 15, 2016 | 25.21 | 25.40 | 24.67 | 25.18 | 2,254,801 | -0.39(-1.51%) |
Mar 14, 2016 | 25.40 | 25.79 | 25.06 | 25.57 | 3,755,648 | -0.02(-0.09%) |
Mar 11, 2016 | 25.38 | 25.84 | 25.30 | 25.59 | 4,460,399 | +0.51(+2.03%) |
Mar 10, 2016 | 25.38 | 25.38 | 24.86 | 25.09 | 5,138,273 | -0.27(-1.05%) |
Mar 09, 2016 | 25.55 | 25.71 | 25.01 | 25.35 | 4,851,332 | +0.31(+1.26%) |
Mar 08, 2016 | 26.59 | 26.59 | 24.99 | 25.04 | 7,436,480 | -1.79(-6.67%) |
Mar 07, 2016 | 25.69 | 26.83 | 25.69 | 26.83 | 4,757,824 | +0.97(+3.74%) |
Mar 04, 2016 | 26.27 | 26.34 | 25.64 | 25.86 | 6,813,036 | -0.17(-0.65%) |
Mar 03, 2016 | 25.16 | 26.37 | 25.16 | 26.03 | 6,954,459 | +0.65(+2.57%) |
Mar 02, 2016 | 24.17 | 25.40 | 24.09 | 25.38 | 4,651,280 | +0.92(+3.76%) |
Mar 01, 2016 | 24.72 | 24.77 | 24.02 | 24.46 | 5,428,199 | -0.02(-0.10%) |
Feb 29, 2016 | 24.24 | 24.65 | 23.94 | 24.48 | 6,189,544 | +0.44(+1.81%) |
Feb 26, 2016 | 24.43 | 24.77 | 23.88 | 24.05 | 5,102,318 | +0.29(+1.22%) |
Feb 25, 2016 | 23.59 | 23.97 | 23.19 | 23.75 | 7,856,672 | -0.17(-0.71%) |
Feb 24, 2016 | 22.69 | 24.05 | 22.44 | 23.92 | 7,160,536 | +0.56(+2.38%) |
Feb 23, 2016 | 24.19 | 24.19 | 23.26 | 23.37 | 6,211,020 | -1.06(-4.36%) |
Feb 22, 2016 | 23.95 | 24.48 | 23.78 | 24.43 | 5,200,859 | +1.38(+5.98%) |
Feb 19, 2016 | 23.34 | 23.34 | 22.55 | 23.05 | 5,158,114 | -0.51(-2.16%) |
Feb 18, 2016 | 24.00 | 24.05 | 22.86 | 23.56 | 7,507,800 | +0.34(+1.46%) |
Feb 17, 2016 | 22.86 | 23.59 | 22.47 | 23.22 | 9,021,820 | +1.26(+5.73%) |
Feb 16, 2016 | 21.65 | 22.11 | 21.07 | 21.96 | 9,486,644 | +1.33(+6.45%) |
Feb 12, 2016 | 19.79 | 20.63 | 20.63 | 20.63 | 4,275,002 | +1.35(+7.03%) |
Feb 11, 2016 | 19.57 | 20.62 | 18.80 | 19.28 | 10,360,525 | -1.04(-5.12%) |
Feb 10, 2016 | 20.20 | 20.88 | 19.72 | 20.32 | 5,553,065 | +0.05(+0.24%) |
Feb 09, 2016 | 20.60 | 20.74 | 19.62 | 20.27 | 7,121,283 | -0.73(-3.46%) |
Feb 08, 2016 | 21.84 | 22.26 | 20.95 | 21.00 | 8,465,734 | -2.29(-9.83%) |
Feb 05, 2016 | 23.59 | 24.06 | 22.98 | 23.29 | 5,240,151 | -0.63(-2.64%) |
Feb 04, 2016 | 23.64 | 24.17 | 23.15 | 23.92 | 5,337,399 | +0.47(+1.99%) |
Feb 03, 2016 | 23.96 | 23.96 | 22.28 | 23.45 | 7,310,427 | +0.05(+0.20%) |
Feb 02, 2016 | 23.47 | 23.68 | 22.91 | 23.40 | 4,526,863 | -0.44(-1.86%) |
Feb 01, 2016 | 23.71 | 24.17 | 23.08 | 23.85 | 8,060,217 | -0.44(-1.83%) |
Jan 29, 2016 | 24.36 | 24.92 | 24.03 | 24.29 | 14,385,967 | +0.26(+1.07%) |
Jan 28, 2016 | 24.88 | 24.88 | 23.45 | 24.03 | 14,664,650 | +1.10(+4.79%) |
Jan 27, 2016 | 23.17 | 23.37 | 22.19 | 22.94 | 5,280,360 | -0.23(-1.01%) |
Jan 26, 2016 | 22.94 | 23.39 | 21.96 | 23.17 | 6,824,395 | +0.82(+3.66%) |
Jan 25, 2016 | 22.21 | 24.15 | 22.19 | 22.35 | 10,163,588 | -0.82(-3.53%) |
Jan 22, 2016 | 22.19 | 23.57 | 22.10 | 23.17 | 11,464,482 | +1.89(+8.89%) |
Jan 21, 2016 | 20.13 | 21.63 | 20.13 | 21.28 | 9,391,022 | +1.28(+6.43%) |
Jan 20, 2016 | 20.69 | 20.79 | 19.27 | 19.99 | 14,135,172 | -1.56(-7.26%) |
Jan 19, 2016 | 23.12 | 23.24 | 21.02 | 21.56 | 10,677,963 | -1.35(-5.91%) |
Jan 15, 2016 | 22.87 | 22.91 | 22.91 | 22.91 | 11,046,615 | -1.28(-5.31%) |
Jan 14, 2016 | 22.94 | 24.24 | 22.56 | 24.20 | 9,439,513 | +1.52(+6.69%) |
Jan 13, 2016 | 24.52 | 24.88 | 22.26 | 22.68 | 12,140,383 | -1.52(-6.27%) |
Jan 12, 2016 | 24.59 | 25.46 | 22.73 | 24.20 | 14,241,805 | -0.09(-0.38%) |
Jan 11, 2016 | 25.55 | 25.67 | 23.82 | 24.29 | 9,497,397 | -1.38(-5.37%) |
Jan 08, 2016 | 25.48 | 26.16 | 25.46 | 25.67 | 8,877,230 | +0.49(+1.95%) |
Jan 07, 2016 | 25.81 | 26.55 | 25.11 | 25.18 | 9,854,179 | -1.42(-5.36%) |
Jan 06, 2016 | 27.56 | 27.83 | 26.18 | 26.60 | 8,159,126 | -1.61(-5.71%) |
Jan 05, 2016 | 28.26 | 28.47 | 27.73 | 28.22 | 4,777,612 | -0.18(-0.62%) |
Jan 04, 2016 | 27.79 | 28.45 | 27.56 | 28.39 | 9,149,135 | +0.25(+0.87%) |
Dec 31, 2015 | 26.86 | 28.15 | 28.15 | 28.15 | 10,459,511 | +1.24(+4.60%) |
Dec 30, 2015 | 26.63 | 27.05 | 26.14 | 26.91 | 8,599,143 | -0.19(-0.69%) |
Dec 29, 2015 | 27.72 | 27.98 | 26.86 | 27.09 | 8,478,602 | -0.28(-1.02%) |
Dec 28, 2015 | 27.37 | 27.65 | 26.73 | 27.37 | 8,460,210 | -0.51(-1.84%) |
Dec 24, 2015 | 27.91 | 27.89 | 27.89 | 27.89 | 4,215,863 | -0.12(-0.42%) |
Dec 23, 2015 | 27.42 | 28.01 | 26.86 | 28.01 | 13,901,501 | +1.52(+5.73%) |
Dec 22, 2015 | 25.41 | 27.05 | 25.30 | 26.49 | 11,773,230 | +1.05(+4.13%) |
Dec 21, 2015 | 24.24 | 25.44 | 24.06 | 25.44 | 11,129,201 | +1.05(+4.31%) |
Dec 18, 2015 | 24.03 | 24.69 | 23.94 | 24.38 | 14,511,079 | +0.19(+0.77%) |
Dec 17, 2015 | 24.74 | 24.88 | 23.61 | 24.20 | 10,333,729 | -0.61(-2.45%) |
Dec 16, 2015 | 23.89 | 25.02 | 23.54 | 24.81 | 11,187,910 | +1.03(+4.32%) |
Dec 15, 2015 | 23.61 | 24.01 | 23.15 | 23.78 | 9,824,431 | +0.47(+2.00%) |
Dec 14, 2015 | 23.64 | 23.94 | 22.83 | 23.31 | 11,424,247 | -0.75(-3.11%) |
Dec 11, 2015 | 25.04 | 25.25 | 23.82 | 24.06 | 10,300,287 | -1.75(-6.79%) |
Dec 10, 2015 | 26.02 | 26.64 | 25.60 | 25.81 | 10,334,533 | -0.72(-2.73%) |
Dec 09, 2015 | 24.43 | 26.58 | 24.41 | 26.53 | 14,020,628 | +2.13(+8.71%) |
Dec 08, 2015 | 22.31 | 24.81 | 22.30 | 24.41 | 13,531,950 | +0.70(+2.96%) |
Dec 07, 2015 | 24.66 | 24.85 | 22.89 | 23.71 | 19,724,196 | -1.78(-6.97%) |
Dec 04, 2015 | 26.16 | 26.43 | 25.25 | 25.48 | 12,493,031 | -0.96(-3.62%) |
Dec 03, 2015 | 27.58 | 27.77 | 26.36 | 26.44 | 8,471,230 | -1.03(-3.74%) |
Dec 02, 2015 | 27.93 | 28.13 | 27.19 | 27.47 | 8,303,950 | -0.75(-2.65%) |
Dec 01, 2015 | 28.61 | 28.82 | 27.93 | 28.22 | 5,874,661 | -0.42(-1.47%) |
Nov 30, 2015 | 28.78 | 28.94 | 28.43 | 28.64 | 3,834,468 | +0.00(+0.00%) |
Nov 27, 2015 | 28.57 | 29.10 | 28.33 | 28.64 | 1,367,243 | -0.14(-0.49%) |
Nov 25, 2015 | 28.75 | 28.78 | 28.78 | 28.78 | 3,263,430 | -0.12(-0.40%) |
Nov 24, 2015 | 28.43 | 29.20 | 28.38 | 28.89 | 4,860,010 | +0.44(+1.56%) |
Nov 23, 2015 | 28.45 | 28.96 | 28.26 | 28.45 | 4,757,621 | -0.21(-0.73%) |
Nov 20, 2015 | 29.31 | 29.48 | 28.43 | 28.66 | 4,802,991 | -0.72(-2.46%) |
Nov 19, 2015 | 29.76 | 29.83 | 29.17 | 29.38 | 6,325,363 | -0.49(-1.64%) |
Nov 18, 2015 | 30.04 | 30.27 | 29.43 | 29.87 | 3,766,467 | +0.26(+0.87%) |
Nov 17, 2015 | 30.06 | 30.18 | 29.53 | 29.62 | 4,899,901 | -0.51(-1.71%) |
Nov 16, 2015 | 29.03 | 30.15 | 28.92 | 30.13 | 6,082,364 | +1.12(+3.86%) |
Nov 13, 2015 | 28.94 | 29.29 | 28.26 | 29.01 | 4,790,285 | -0.07(-0.23%) |
Nov 12, 2015 | 29.57 | 29.69 | 29.01 | 29.08 | 5,301,305 | -0.86(-2.89%) |
Nov 11, 2015 | 30.48 | 30.62 | 29.62 | 29.94 | 4,303,337 | -0.51(-1.69%) |
Nov 10, 2015 | 30.46 | 30.71 | 30.27 | 30.46 | 4,294,189 | +0.02(+0.07%) |
Nov 09, 2015 | 30.76 | 31.12 | 30.30 | 30.44 | 4,354,561 | -0.37(-1.19%) |
Nov 06, 2015 | 31.03 | 31.40 | 30.57 | 30.80 | 3,124,326 | -0.53(-1.68%) |
Nov 05, 2015 | 31.37 | 31.85 | 30.87 | 31.33 | 2,830,165 | -0.27(-0.87%) |
Nov 04, 2015 | 32.17 | 32.33 | 31.03 | 31.60 | 7,215,518 | -0.57(-1.77%) |
Nov 03, 2015 | 31.62 | 32.33 | 31.51 | 32.17 | 6,559,680 | +0.75(+2.40%) |