Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.37 | 33.37 | 33.05 | 33.21 | 3,744,778 | -0.08(-0.25%) |
Nov 29, 2016 | 33.21 | 33.46 | 33.14 | 33.29 | 3,097,022 | +0.10(+0.31%) |
Nov 28, 2016 | 33.16 | 33.36 | 33.06 | 33.19 | 2,766,736 | -0.11(-0.33%) |
Nov 25, 2016 | 33.26 | 33.32 | 33.09 | 33.29 | 1,194,849 | +0.09(+0.27%) |
Nov 23, 2016 | 33.21 | 33.21 | 33.21 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.08 | 33.29 | 32.94 | 33.11 | 3,904,310 | +0.18(+0.56%) |
Nov 21, 2016 | 32.70 | 33.00 | 32.61 | 32.93 | 3,673,759 | -0.10(-0.29%) |
Nov 18, 2016 | 32.91 | 33.07 | 32.73 | 33.02 | 3,382,168 | +0.09(+0.27%) |
Nov 17, 2016 | 32.74 | 33.44 | 32.52 | 32.93 | 5,062,848 | +0.26(+0.79%) |
Nov 16, 2016 | 32.78 | 33.45 | 32.59 | 32.67 | 7,243,827 | +0.13(+0.40%) |
Nov 15, 2016 | 32.17 | 32.58 | 31.71 | 32.54 | 5,688,389 | +0.37(+1.14%) |
Nov 14, 2016 | 31.32 | 32.22 | 31.31 | 32.18 | 5,288,934 | +1.06(+3.39%) |
Nov 11, 2016 | 31.16 | 31.35 | 30.80 | 31.12 | 3,081,162 | -0.10(-0.33%) |
Nov 10, 2016 | 30.96 | 31.55 | 30.92 | 31.22 | 5,638,369 | +0.42(+1.38%) |
Nov 09, 2016 | 29.67 | 30.97 | 29.52 | 30.80 | 5,488,539 | +0.61(+2.01%) |
Nov 08, 2016 | 29.93 | 30.24 | 29.71 | 30.19 | 3,384,940 | +0.19(+0.63%) |
Nov 07, 2016 | 30.06 | 30.34 | 29.68 | 30.00 | 4,500,553 | +0.33(+1.11%) |
Nov 04, 2016 | 29.50 | 30.00 | 29.43 | 29.67 | 3,362,215 | +0.26(+0.87%) |
Nov 03, 2016 | 29.86 | 29.97 | 29.38 | 29.42 | 3,653,000 | -0.39(-1.31%) |
Nov 02, 2016 | 29.73 | 29.99 | 29.62 | 29.81 | 3,983,141 | -0.03(-0.09%) |
Nov 01, 2016 | 30.46 | 30.51 | 29.53 | 29.83 | 4,574,373 | -0.55(-1.80%) |
Oct 31, 2016 | 30.28 | 30.62 | 30.27 | 30.38 | 3,434,529 | +0.01(+0.04%) |
Oct 28, 2016 | 30.49 | 30.71 | 30.16 | 30.37 | 3,519,615 | -0.09(-0.29%) |
Oct 27, 2016 | 30.92 | 31.03 | 30.13 | 30.45 | 6,032,806 | -0.69(-2.21%) |
Oct 26, 2016 | 31.23 | 31.52 | 31.03 | 31.14 | 4,057,539 | -0.30(-0.94%) |
Oct 25, 2016 | 31.47 | 31.53 | 31.09 | 31.44 | 4,066,482 | -0.07(-0.24%) |
Oct 24, 2016 | 32.04 | 32.44 | 31.40 | 31.51 | 5,254,027 | -0.20(-0.62%) |
Oct 21, 2016 | 31.57 | 32.01 | 31.34 | 31.71 | 3,269,967 | -0.12(-0.38%) |
Oct 20, 2016 | 32.38 | 32.38 | 31.45 | 31.83 | 4,353,636 | -0.74(-2.28%) |
Oct 19, 2016 | 31.87 | 32.72 | 31.73 | 32.57 | 5,218,906 | +0.84(+2.66%) |
Oct 18, 2016 | 31.52 | 31.95 | 31.52 | 31.73 | 3,891,945 | -0.11(-0.36%) |
Oct 17, 2016 | 31.68 | 32.27 | 31.66 | 31.84 | 3,553,655 | +0.32(+1.01%) |
Oct 14, 2016 | 31.13 | 31.73 | 31.12 | 31.53 | 5,168,454 | +0.61(+1.99%) |
Oct 13, 2016 | 31.00 | 31.08 | 30.53 | 30.91 | 3,778,510 | -0.38(-1.23%) |
Oct 12, 2016 | 31.00 | 31.39 | 31.00 | 31.30 | 5,145,678 | +0.45(+1.47%) |
Oct 11, 2016 | 31.41 | 31.41 | 30.63 | 30.85 | 4,310,592 | -0.72(-2.27%) |
Oct 10, 2016 | 31.80 | 31.93 | 31.24 | 31.56 | 4,666,125 | -0.03(-0.09%) |
Oct 07, 2016 | 32.04 | 32.17 | 31.39 | 31.59 | 5,622,026 | -0.32(-1.01%) |
Oct 06, 2016 | 31.59 | 32.35 | 31.57 | 31.91 | 5,104,243 | +0.40(+1.26%) |
Oct 05, 2016 | 31.97 | 32.03 | 30.87 | 31.51 | 8,319,299 | -0.26(-0.81%) |
Oct 04, 2016 | 32.31 | 32.49 | 31.62 | 31.77 | 3,885,564 | -0.48(-1.49%) |
Oct 03, 2016 | 32.37 | 32.55 | 32.13 | 32.25 | 3,477,329 | -0.12(-0.38%) |
Sep 30, 2016 | 32.05 | 32.55 | 31.92 | 32.37 | 6,300,339 | +0.45(+1.39%) |
Sep 29, 2016 | 32.38 | 32.44 | 31.76 | 31.92 | 3,767,726 | -0.53(-1.64%) |
Sep 28, 2016 | 32.13 | 32.48 | 31.91 | 32.46 | 4,124,525 | +0.41(+1.28%) |
Sep 27, 2016 | 31.95 | 32.17 | 31.76 | 32.05 | 3,939,959 | +0.09(+0.30%) |
Sep 26, 2016 | 32.55 | 32.59 | 31.92 | 31.95 | 4,800,789 | -0.71(-2.17%) |
Sep 23, 2016 | 32.37 | 32.86 | 32.34 | 32.66 | 5,460,135 | +0.34(+1.04%) |
Sep 22, 2016 | 32.90 | 33.09 | 32.19 | 32.32 | 5,618,810 | -0.39(-1.20%) |
Sep 21, 2016 | 32.59 | 32.88 | 32.31 | 32.71 | 4,765,470 | +0.32(+0.98%) |
Sep 20, 2016 | 33.18 | 33.38 | 32.40 | 32.40 | 5,771,444 | -0.65(-1.98%) |
Sep 19, 2016 | 33.27 | 33.66 | 33.05 | 33.05 | 3,871,226 | -0.13(-0.41%) |
Sep 16, 2016 | 33.09 | 33.64 | 32.86 | 33.19 | 7,611,627 | +0.63(+1.95%) |
Sep 15, 2016 | 32.06 | 32.66 | 32.01 | 32.55 | 3,645,481 | +0.49(+1.51%) |
Sep 14, 2016 | 32.09 | 32.36 | 31.91 | 32.07 | 2,531,032 | -0.13(-0.42%) |
Sep 13, 2016 | 32.30 | 32.64 | 31.97 | 32.20 | 3,472,083 | -0.32(-1.00%) |
Sep 12, 2016 | 31.91 | 32.68 | 31.82 | 32.53 | 4,358,699 | +0.34(+1.05%) |
Sep 09, 2016 | 32.90 | 32.97 | 32.15 | 32.19 | 3,670,148 | -0.92(-2.77%) |
Sep 08, 2016 | 33.23 | 33.37 | 33.03 | 33.11 | 3,337,151 | -0.28(-0.83%) |
Sep 07, 2016 | 33.16 | 33.48 | 33.09 | 33.38 | 3,020,122 | +0.09(+0.26%) |
Sep 06, 2016 | 33.23 | 33.38 | 33.00 | 33.29 | 3,771,053 | +0.16(+0.47%) |
Sep 02, 2016 | 33.06 | 33.14 | 33.14 | 33.14 | 2,456,061 | +0.28(+0.84%) |
Sep 01, 2016 | 32.78 | 33.05 | 32.59 | 32.86 | 3,131,494 | +0.15(+0.45%) |
Aug 31, 2016 | 32.92 | 32.98 | 32.50 | 32.71 | 3,304,196 | -0.34(-1.02%) |
Aug 30, 2016 | 32.99 | 33.28 | 32.92 | 33.05 | 3,667,075 | +0.06(+0.18%) |
Aug 29, 2016 | 32.92 | 33.35 | 32.90 | 32.99 | 4,067,271 | +0.01(+0.02%) |
Aug 26, 2016 | 32.82 | 33.53 | 32.75 | 32.98 | 8,067,538 | +0.34(+1.03%) |
Aug 25, 2016 | 31.40 | 32.86 | 31.27 | 32.65 | 10,337,910 | +1.23(+3.93%) |
Aug 24, 2016 | 31.71 | 31.71 | 31.36 | 31.41 | 2,191,429 | -0.27(-0.85%) |
Aug 23, 2016 | 31.70 | 31.86 | 31.51 | 31.68 | 2,724,200 | +0.27(+0.86%) |
Aug 22, 2016 | 31.80 | 31.80 | 31.09 | 31.41 | 5,131,331 | -0.61(-1.90%) |
Aug 19, 2016 | 31.93 | 32.10 | 31.61 | 32.02 | 2,594,126 | -0.10(-0.32%) |
Aug 18, 2016 | 31.90 | 32.18 | 31.88 | 32.12 | 3,338,599 | +0.20(+0.63%) |
Aug 17, 2016 | 31.55 | 31.93 | 31.52 | 31.92 | 3,638,388 | +0.44(+1.39%) |
Aug 16, 2016 | 31.34 | 32.03 | 31.32 | 31.48 | 4,299,337 | +0.23(+0.73%) |
Aug 15, 2016 | 31.37 | 31.63 | 31.25 | 31.25 | 3,092,390 | -0.12(-0.39%) |
Aug 12, 2016 | 31.60 | 31.72 | 31.24 | 31.37 | 3,216,539 | -0.29(-0.92%) |
Aug 11, 2016 | 31.34 | 31.72 | 31.34 | 31.66 | 3,984,382 | +0.39(+1.25%) |
Aug 10, 2016 | 30.79 | 31.67 | 30.79 | 31.27 | 6,066,656 | +0.49(+1.58%) |
Aug 09, 2016 | 30.88 | 31.07 | 30.75 | 30.78 | 1,758,518 | -0.08(-0.26%) |
Aug 08, 2016 | 30.70 | 30.97 | 30.64 | 30.86 | 3,161,529 | +0.13(+0.44%) |
Aug 05, 2016 | 30.82 | 31.06 | 30.67 | 30.73 | 2,616,825 | +0.11(+0.35%) |
Aug 04, 2016 | 30.64 | 31.00 | 30.56 | 30.62 | 3,084,346 | +0.05(+0.18%) |
Aug 03, 2016 | 30.33 | 30.62 | 30.18 | 30.57 | 2,133,397 | +0.23(+0.77%) |
Aug 02, 2016 | 30.33 | 30.51 | 30.22 | 30.33 | 2,998,692 | -0.07(-0.24%) |
Aug 01, 2016 | 30.58 | 30.66 | 30.19 | 30.41 | 3,087,127 | -0.21(-0.68%) |
Jul 29, 2016 | 30.45 | 30.67 | 30.26 | 30.62 | 3,470,989 | +0.05(+0.17%) |
Jul 28, 2016 | 30.41 | 30.93 | 30.03 | 30.56 | 4,811,889 | +0.09(+0.31%) |
Jul 27, 2016 | 30.53 | 30.65 | 30.14 | 30.47 | 4,355,787 | -0.06(-0.20%) |
Jul 26, 2016 | 30.20 | 30.55 | 30.10 | 30.53 | 2,394,357 | +0.37(+1.24%) |
Jul 25, 2016 | 30.10 | 30.16 | 29.87 | 30.15 | 2,098,910 | +0.00(+0.00%) |
Jul 22, 2016 | 30.03 | 30.22 | 29.91 | 30.15 | 2,381,326 | +0.16(+0.53%) |
Jul 21, 2016 | 30.12 | 30.29 | 29.89 | 29.99 | 2,712,084 | -0.09(-0.29%) |
Jul 20, 2016 | 30.08 | 30.38 | 30.00 | 30.08 | 3,613,292 | +0.03(+0.09%) |
Jul 19, 2016 | 30.37 | 30.51 | 29.95 | 30.05 | 4,351,720 | -0.37(-1.23%) |
Jul 18, 2016 | 30.39 | 30.50 | 30.15 | 30.43 | 3,170,860 | +0.04(+0.13%) |
Jul 15, 2016 | 29.68 | 30.72 | 29.68 | 30.39 | 8,066,563 | +0.95(+3.22%) |
Jul 14, 2016 | 29.74 | 29.86 | 29.39 | 29.44 | 4,557,804 | -0.13(-0.43%) |
Jul 13, 2016 | 29.53 | 29.67 | 29.31 | 29.57 | 4,216,789 | +0.05(+0.16%) |
Jul 12, 2016 | 28.95 | 29.55 | 28.92 | 29.52 | 4,249,000 | +0.76(+2.65%) |
Jul 11, 2016 | 28.55 | 28.81 | 28.39 | 28.76 | 2,975,492 | +0.19(+0.65%) |
Jul 08, 2016 | 28.25 | 28.64 | 28.00 | 28.57 | 3,403,365 | +0.57(+2.03%) |
Jul 07, 2016 | 28.04 | 28.39 | 27.85 | 28.00 | 3,466,946 | -0.04(-0.14%) |
Jul 06, 2016 | 27.86 | 28.07 | 27.45 | 28.04 | 5,188,291 | +0.13(+0.48%) |
Jul 05, 2016 | 28.27 | 28.35 | 27.75 | 27.91 | 2,727,336 | -0.63(-2.22%) |
Jul 01, 2016 | 28.54 | 28.54 | 28.54 | 28.54 | 2,908,517 | +0.22(+0.78%) |
Jun 30, 2016 | 27.61 | 28.32 | 27.40 | 28.32 | 4,645,988 | +0.81(+2.94%) |
Jun 29, 2016 | 27.29 | 27.63 | 27.15 | 27.51 | 3,442,502 | +0.61(+2.26%) |
Jun 28, 2016 | 26.73 | 26.91 | 26.41 | 26.91 | 4,276,770 | +0.41(+1.56%) |
Jun 27, 2016 | 27.40 | 27.45 | 26.22 | 26.49 | 6,008,969 | -1.16(-4.18%) |
Jun 24, 2016 | 27.75 | 28.32 | 27.57 | 27.65 | 14,343,340 | -1.28(-4.44%) |
Jun 23, 2016 | 28.75 | 28.93 | 28.66 | 28.93 | 2,368,038 | +0.61(+2.17%) |
Jun 22, 2016 | 28.42 | 28.53 | 28.32 | 28.32 | 2,363,084 | -0.05(-0.19%) |
Jun 21, 2016 | 28.64 | 28.65 | 28.36 | 28.37 | 2,587,492 | -0.15(-0.54%) |
Jun 20, 2016 | 28.37 | 28.81 | 28.35 | 28.52 | 3,274,358 | +0.48(+1.72%) |
Jun 17, 2016 | 27.88 | 28.10 | 27.70 | 28.04 | 4,203,803 | +0.15(+0.55%) |
Jun 16, 2016 | 27.65 | 27.91 | 27.33 | 27.89 | 4,189,478 | +0.09(+0.34%) |
Jun 15, 2016 | 28.07 | 28.24 | 27.77 | 27.80 | 3,570,233 | -0.09(-0.34%) |
Jun 14, 2016 | 27.92 | 28.03 | 27.61 | 27.89 | 4,510,475 | -0.17(-0.60%) |
Jun 13, 2016 | 28.68 | 28.71 | 28.02 | 28.06 | 5,212,405 | -0.80(-2.78%) |
Jun 10, 2016 | 28.97 | 29.00 | 28.67 | 28.86 | 3,497,122 | -0.27(-0.94%) |
Jun 09, 2016 | 29.34 | 29.40 | 28.98 | 29.13 | 2,485,507 | -0.35(-1.18%) |
Jun 08, 2016 | 29.49 | 29.53 | 29.32 | 29.48 | 4,338,965 | +0.13(+0.46%) |
Jun 07, 2016 | 28.93 | 29.48 | 28.87 | 29.35 | 5,782,428 | +0.53(+1.83%) |
Jun 06, 2016 | 28.74 | 28.90 | 28.69 | 28.82 | 2,911,450 | +0.13(+0.44%) |
Jun 03, 2016 | 28.67 | 28.72 | 28.34 | 28.69 | 4,292,043 | +0.02(+0.07%) |
Jun 02, 2016 | 28.17 | 28.80 | 28.12 | 28.67 | 4,760,798 | +0.53(+1.88%) |
Jun 01, 2016 | 28.04 | 28.15 | 27.87 | 28.14 | 2,944,575 | -0.03(-0.12%) |
May 31, 2016 | 28.27 | 28.40 | 27.93 | 28.18 | 4,222,565 | +0.05(+0.17%) |
May 27, 2016 | 28.02 | 28.13 | 28.13 | 28.13 | 2,431,645 | +0.17(+0.60%) |
May 26, 2016 | 28.14 | 28.24 | 27.88 | 27.96 | 3,681,824 | -0.19(-0.69%) |
May 25, 2016 | 27.52 | 28.35 | 27.52 | 28.16 | 7,308,466 | +0.77(+2.81%) |
May 24, 2016 | 27.27 | 27.47 | 27.20 | 27.39 | 4,516,483 | +0.32(+1.20%) |
May 23, 2016 | 26.80 | 27.45 | 26.77 | 27.06 | 4,856,447 | +0.33(+1.24%) |
May 20, 2016 | 26.78 | 26.87 | 26.60 | 26.73 | 3,962,660 | +0.11(+0.42%) |
May 19, 2016 | 26.58 | 26.65 | 26.13 | 26.62 | 5,677,345 | -0.02(-0.07%) |
May 18, 2016 | 27.16 | 27.32 | 26.57 | 26.64 | 6,877,328 | -0.60(-2.19%) |
May 17, 2016 | 27.61 | 27.61 | 26.98 | 27.24 | 8,989,631 | -0.67(-2.42%) |
May 16, 2016 | 27.78 | 28.04 | 27.56 | 27.91 | 4,513,535 | +0.16(+0.57%) |
May 13, 2016 | 28.11 | 28.20 | 27.70 | 27.75 | 4,099,616 | -0.42(-1.48%) |
May 12, 2016 | 28.64 | 28.72 | 28.04 | 28.17 | 3,258,345 | -0.14(-0.49%) |
May 11, 2016 | 28.49 | 28.65 | 28.31 | 28.31 | 2,940,770 | -0.19(-0.65%) |
May 10, 2016 | 28.18 | 28.57 | 28.15 | 28.49 | 3,553,992 | +0.38(+1.34%) |
May 09, 2016 | 27.90 | 28.29 | 27.79 | 28.11 | 4,704,598 | +0.28(+1.00%) |
May 06, 2016 | 27.41 | 28.02 | 27.30 | 27.84 | 4,474,017 | +0.40(+1.45%) |
May 05, 2016 | 27.74 | 27.83 | 27.42 | 27.44 | 4,132,640 | -0.18(-0.65%) |
May 04, 2016 | 27.77 | 27.93 | 27.45 | 27.62 | 3,865,817 | -0.27(-0.97%) |
May 03, 2016 | 28.25 | 28.31 | 27.52 | 27.89 | 6,717,799 | -0.85(-2.95%) |
May 02, 2016 | 28.62 | 28.89 | 28.35 | 28.74 | 5,993,900 | +0.13(+0.44%) |
Apr 29, 2016 | 28.76 | 28.93 | 28.43 | 28.61 | 4,904,581 | -0.20(-0.69%) |
Apr 28, 2016 | 28.86 | 29.27 | 28.50 | 28.81 | 3,951,290 | -0.40(-1.38%) |
Apr 27, 2016 | 29.13 | 29.49 | 28.81 | 29.21 | 6,128,664 | +0.54(+1.87%) |
Apr 26, 2016 | 28.40 | 28.75 | 28.39 | 28.68 | 4,532,116 | +0.34(+1.21%) |
Apr 25, 2016 | 28.34 | 28.46 | 28.00 | 28.33 | 5,211,443 | -0.34(-1.18%) |
Apr 22, 2016 | 28.25 | 28.76 | 28.23 | 28.67 | 4,466,386 | +0.52(+1.86%) |
Apr 21, 2016 | 28.38 | 28.76 | 28.11 | 28.15 | 5,250,904 | +0.01(+0.05%) |
Apr 20, 2016 | 28.41 | 28.49 | 28.11 | 28.13 | 3,668,557 | -0.24(-0.86%) |
Apr 19, 2016 | 27.82 | 28.74 | 27.80 | 28.38 | 7,255,737 | +0.60(+2.14%) |
Apr 18, 2016 | 27.47 | 27.83 | 27.37 | 27.78 | 3,588,329 | +0.20(+0.72%) |
Apr 15, 2016 | 27.04 | 27.63 | 27.02 | 27.59 | 4,510,394 | +0.48(+1.78%) |
Apr 14, 2016 | 27.37 | 27.41 | 26.92 | 27.10 | 3,471,958 | -0.22(-0.80%) |
Apr 13, 2016 | 27.02 | 27.35 | 26.98 | 27.32 | 3,945,759 | +0.53(+1.97%) |
Apr 12, 2016 | 26.68 | 26.85 | 26.44 | 26.79 | 3,627,855 | +0.22(+0.85%) |
Apr 11, 2016 | 26.72 | 26.91 | 26.52 | 26.57 | 4,155,066 | -0.03(-0.10%) |
Apr 08, 2016 | 26.40 | 26.76 | 26.38 | 26.59 | 3,761,885 | +0.41(+1.57%) |
Apr 07, 2016 | 26.35 | 26.54 | 26.03 | 26.18 | 3,681,691 | -0.40(-1.49%) |
Apr 06, 2016 | 26.32 | 26.61 | 26.02 | 26.58 | 4,524,376 | +0.22(+0.83%) |
Apr 05, 2016 | 26.51 | 26.67 | 26.20 | 26.36 | 7,324,683 | -0.46(-1.70%) |
Apr 04, 2016 | 27.12 | 27.19 | 26.78 | 26.82 | 4,635,603 | -0.27(-1.00%) |
Apr 01, 2016 | 26.94 | 27.12 | 26.70 | 27.09 | 6,031,219 | -0.05(-0.17%) |
Mar 31, 2016 | 27.11 | 27.22 | 26.85 | 27.14 | 6,538,588 | +0.03(+0.10%) |
Mar 30, 2016 | 27.41 | 27.47 | 27.02 | 27.11 | 4,530,109 | -0.22(-0.82%) |
Mar 29, 2016 | 26.96 | 27.35 | 26.67 | 27.33 | 4,491,205 | +0.32(+1.17%) |
Mar 28, 2016 | 27.04 | 27.12 | 26.81 | 27.02 | 3,265,559 | +0.05(+0.17%) |
Mar 24, 2016 | 26.78 | 26.97 | 26.97 | 26.97 | 4,153,726 | +0.05(+0.20%) |
Mar 23, 2016 | 27.23 | 27.36 | 26.88 | 26.92 | 3,994,576 | -0.38(-1.38%) |
Mar 22, 2016 | 27.26 | 27.64 | 27.08 | 27.29 | 5,204,749 | -0.12(-0.43%) |
Mar 21, 2016 | 27.08 | 27.83 | 27.08 | 27.41 | 6,826,578 | +0.34(+1.27%) |
Mar 18, 2016 | 27.71 | 27.71 | 26.79 | 27.07 | 15,035,363 | -0.22(-0.80%) |
Mar 17, 2016 | 26.65 | 27.57 | 26.61 | 27.29 | 7,594,677 | +0.58(+2.18%) |
Mar 16, 2016 | 26.02 | 26.83 | 25.98 | 26.71 | 8,832,476 | +0.61(+2.33%) |
Mar 15, 2016 | 26.33 | 26.41 | 25.87 | 26.10 | 7,466,512 | -0.36(-1.35%) |
Mar 14, 2016 | 26.44 | 26.73 | 26.36 | 26.46 | 8,418,124 | +0.07(+0.28%) |
Mar 11, 2016 | 26.32 | 26.48 | 26.26 | 26.38 | 6,345,511 | +0.43(+1.66%) |
Mar 10, 2016 | 25.64 | 26.03 | 25.43 | 25.95 | 7,929,243 | +0.46(+1.82%) |
Mar 09, 2016 | 25.19 | 25.54 | 25.05 | 25.49 | 5,940,776 | +0.48(+1.90%) |
Mar 08, 2016 | 25.62 | 25.72 | 24.97 | 25.01 | 5,291,236 | -0.72(-2.80%) |
Mar 07, 2016 | 25.56 | 25.85 | 25.49 | 25.73 | 4,301,427 | +0.13(+0.49%) |
Mar 04, 2016 | 25.28 | 25.90 | 25.21 | 25.61 | 7,153,325 | +0.28(+1.10%) |
Mar 03, 2016 | 24.33 | 25.37 | 24.32 | 25.33 | 7,763,525 | +1.01(+4.16%) |
Mar 02, 2016 | 24.10 | 24.50 | 24.08 | 24.32 | 4,956,991 | +0.09(+0.38%) |
Mar 01, 2016 | 23.82 | 24.41 | 23.76 | 24.23 | 6,012,348 | +0.62(+2.63%) |
Feb 29, 2016 | 23.27 | 23.94 | 23.25 | 23.61 | 6,527,234 | +0.30(+1.31%) |
Feb 26, 2016 | 23.14 | 23.47 | 23.12 | 23.30 | 5,044,470 | +0.30(+1.29%) |
Feb 25, 2016 | 23.00 | 23.11 | 22.69 | 23.00 | 4,663,959 | +0.05(+0.23%) |
Feb 24, 2016 | 22.47 | 23.05 | 22.35 | 22.95 | 5,512,078 | +0.34(+1.52%) |
Feb 23, 2016 | 22.60 | 22.69 | 22.32 | 22.61 | 5,684,308 | -0.11(-0.47%) |
Feb 22, 2016 | 22.77 | 22.81 | 22.53 | 22.71 | 6,093,067 | +0.22(+1.00%) |
Feb 19, 2016 | 23.02 | 23.02 | 22.10 | 22.49 | 8,889,228 | -0.87(-3.71%) |
Feb 18, 2016 | 23.50 | 23.55 | 23.16 | 23.35 | 4,554,324 | -0.17(-0.73%) |
Feb 17, 2016 | 23.34 | 23.92 | 23.31 | 23.53 | 6,760,714 | +0.32(+1.37%) |
Feb 16, 2016 | 22.84 | 23.23 | 22.63 | 23.21 | 5,519,262 | +0.62(+2.75%) |
Feb 12, 2016 | 22.20 | 22.59 | 22.59 | 22.59 | 9,628,205 | +0.69(+3.14%) |
Feb 11, 2016 | 22.38 | 22.57 | 21.73 | 21.90 | 8,901,030 | -0.81(-3.55%) |
Feb 10, 2016 | 23.03 | 23.58 | 22.65 | 22.71 | 11,915,426 | -0.23(-1.00%) |
Feb 09, 2016 | 22.20 | 22.98 | 22.03 | 22.93 | 9,411,094 | +0.50(+2.24%) |
Feb 08, 2016 | 22.52 | 22.60 | 22.01 | 22.43 | 6,520,787 | -0.40(-1.74%) |
Feb 05, 2016 | 22.89 | 23.08 | 22.73 | 22.83 | 10,004,450 | -0.07(-0.29%) |
Feb 04, 2016 | 22.35 | 23.10 | 22.13 | 22.90 | 9,946,734 | +0.59(+2.63%) |
Feb 03, 2016 | 22.65 | 23.16 | 21.58 | 22.31 | 13,587,736 | +0.20(+0.92%) |
Feb 02, 2016 | 22.25 | 22.25 | 21.86 | 22.11 | 8,231,993 | -0.15(-0.67%) |
Feb 01, 2016 | 22.22 | 22.41 | 21.88 | 22.26 | 8,538,630 | -0.08(-0.35%) |
Jan 29, 2016 | 21.47 | 22.34 | 21.43 | 22.33 | 9,597,895 | +1.02(+4.78%) |
Jan 28, 2016 | 21.61 | 21.70 | 21.25 | 21.32 | 6,549,910 | -0.17(-0.79%) |
Jan 27, 2016 | 21.39 | 21.98 | 21.24 | 21.49 | 10,361,983 | +0.03(+0.12%) |
Jan 26, 2016 | 21.42 | 21.73 | 21.27 | 21.46 | 12,860,693 | +0.19(+0.89%) |
Jan 25, 2016 | 22.84 | 22.86 | 21.22 | 21.27 | 22,425,048 | -2.53(-10.62%) |
Jan 22, 2016 | 23.52 | 24.02 | 23.52 | 23.80 | 5,688,657 | +0.65(+2.79%) |
Jan 21, 2016 | 23.14 | 23.50 | 22.81 | 23.15 | 5,140,759 | +0.11(+0.48%) |
Jan 20, 2016 | 22.90 | 23.25 | 22.22 | 23.04 | 7,119,042 | -0.23(-0.98%) |
Jan 19, 2016 | 24.00 | 24.04 | 22.86 | 23.27 | 6,765,421 | -0.51(-2.14%) |
Jan 15, 2016 | 23.17 | 23.78 | 23.78 | 23.78 | 7,780,823 | -0.08(-0.33%) |
Jan 14, 2016 | 23.61 | 24.02 | 23.30 | 23.86 | 6,289,459 | +0.32(+1.36%) |
Jan 13, 2016 | 23.86 | 24.19 | 23.49 | 23.54 | 6,069,259 | -0.20(-0.83%) |
Jan 12, 2016 | 23.97 | 24.08 | 23.47 | 23.73 | 6,066,084 | -0.03(-0.14%) |
Jan 11, 2016 | 23.62 | 23.86 | 23.47 | 23.76 | 8,993,289 | +0.33(+1.39%) |
Jan 08, 2016 | 23.70 | 24.01 | 23.36 | 23.44 | 7,323,426 | -0.25(-1.07%) |
Jan 07, 2016 | 24.02 | 24.30 | 23.62 | 23.69 | 7,431,868 | -0.72(-2.94%) |
Jan 06, 2016 | 24.46 | 24.53 | 24.23 | 24.41 | 5,417,511 | -0.39(-1.58%) |
Jan 05, 2016 | 24.67 | 24.81 | 24.43 | 24.80 | 5,076,012 | +0.21(+0.85%) |
Jan 04, 2016 | 24.26 | 24.59 | 24.06 | 24.59 | 6,303,078 | -0.02(-0.08%) |
Dec 31, 2015 | 24.86 | 24.61 | 24.61 | 24.61 | 3,940,423 | -0.33(-1.31%) |
Dec 30, 2015 | 25.15 | 25.32 | 24.91 | 24.94 | 3,714,890 | -0.29(-1.16%) |
Dec 29, 2015 | 25.04 | 25.30 | 24.95 | 25.23 | 4,420,343 | +0.35(+1.39%) |
Dec 28, 2015 | 25.04 | 25.10 | 24.78 | 24.89 | 3,436,566 | -0.26(-1.04%) |
Dec 24, 2015 | 25.06 | 25.15 | 25.15 | 25.15 | 1,757,987 | +0.12(+0.50%) |
Dec 23, 2015 | 24.77 | 25.04 | 24.63 | 25.02 | 3,847,734 | +0.44(+1.81%) |
Dec 22, 2015 | 24.41 | 24.72 | 24.22 | 24.58 | 5,692,045 | +0.23(+0.94%) |
Dec 21, 2015 | 24.29 | 24.55 | 24.12 | 24.35 | 4,554,781 | +0.33(+1.36%) |
Dec 18, 2015 | 24.51 | 24.53 | 24.00 | 24.02 | 9,582,011 | -0.60(-2.44%) |
Dec 17, 2015 | 25.26 | 25.30 | 24.63 | 24.63 | 5,210,337 | -0.56(-2.23%) |
Dec 16, 2015 | 25.06 | 25.24 | 24.65 | 25.19 | 5,344,035 | +0.27(+1.10%) |
Dec 15, 2015 | 24.79 | 25.10 | 24.69 | 24.91 | 6,180,659 | +0.39(+1.57%) |
Dec 14, 2015 | 24.85 | 24.93 | 24.34 | 24.53 | 5,074,073 | -0.37(-1.47%) |
Dec 11, 2015 | 25.13 | 25.20 | 24.82 | 24.89 | 3,893,147 | -0.41(-1.63%) |
Dec 10, 2015 | 25.68 | 25.79 | 25.28 | 25.30 | 3,562,710 | -0.42(-1.62%) |
Dec 09, 2015 | 25.53 | 26.07 | 25.52 | 25.72 | 4,283,317 | +0.07(+0.25%) |
Dec 08, 2015 | 25.70 | 26.06 | 25.57 | 25.66 | 4,510,892 | -0.31(-1.21%) |
Dec 07, 2015 | 26.08 | 26.15 | 25.77 | 25.97 | 3,272,564 | -0.29(-1.12%) |
Dec 04, 2015 | 25.89 | 26.33 | 25.69 | 26.26 | 4,805,668 | +0.40(+1.57%) |
Dec 03, 2015 | 26.15 | 26.41 | 25.71 | 25.86 | 6,923,787 | -0.30(-1.15%) |
Dec 02, 2015 | 26.80 | 26.88 | 26.06 | 26.16 | 8,137,821 | -0.75(-2.79%) |