Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.05 | 29.40 | 28.87 | 29.23 | 1,904,055 | +0.37(+1.27%) |
Sep 29, 2016 | 28.84 | 29.16 | 28.60 | 28.87 | 3,096,290 | +0.00(+0.00%) |
Sep 28, 2016 | 27.76 | 28.90 | 27.56 | 28.87 | 3,578,382 | +1.24(+4.48%) |
Sep 27, 2016 | 27.55 | 27.68 | 27.32 | 27.63 | 1,233,162 | -0.16(-0.57%) |
Sep 26, 2016 | 27.99 | 28.15 | 27.77 | 27.79 | 1,236,749 | -0.12(-0.42%) |
Sep 23, 2016 | 28.18 | 28.41 | 27.76 | 27.91 | 1,676,432 | -0.38(-1.34%) |
Sep 22, 2016 | 28.56 | 28.64 | 28.26 | 28.29 | 1,002,129 | +0.08(+0.29%) |
Sep 21, 2016 | 27.88 | 28.22 | 27.79 | 28.20 | 1,674,297 | +0.61(+2.22%) |
Sep 20, 2016 | 27.85 | 27.97 | 27.59 | 27.59 | 1,585,424 | -0.25(-0.91%) |
Sep 19, 2016 | 28.12 | 28.14 | 27.83 | 27.85 | 1,368,768 | -0.01(-0.05%) |
Sep 16, 2016 | 27.76 | 27.95 | 27.73 | 27.86 | 1,226,522 | -0.23(-0.82%) |
Sep 15, 2016 | 27.91 | 28.29 | 27.82 | 28.09 | 1,561,194 | +0.31(+1.13%) |
Sep 14, 2016 | 28.05 | 28.40 | 27.70 | 27.78 | 2,776,863 | -0.34(-1.19%) |
Sep 13, 2016 | 28.60 | 28.60 | 28.04 | 28.11 | 3,761,250 | -0.86(-2.96%) |
Sep 12, 2016 | 28.49 | 29.10 | 28.46 | 28.97 | 2,592,564 | +0.27(+0.93%) |
Sep 09, 2016 | 29.32 | 29.38 | 28.70 | 28.70 | 2,039,883 | -0.89(-3.00%) |
Sep 08, 2016 | 29.25 | 29.63 | 29.10 | 29.59 | 1,710,040 | +0.51(+1.74%) |
Sep 07, 2016 | 29.04 | 29.13 | 28.93 | 29.08 | 1,585,621 | +0.12(+0.41%) |
Sep 06, 2016 | 28.61 | 28.98 | 28.58 | 28.96 | 1,682,769 | +0.42(+1.46%) |
Sep 02, 2016 | 28.46 | 28.55 | 28.55 | 28.55 | 999,155 | +0.31(+1.08%) |
Sep 01, 2016 | 28.20 | 28.31 | 28.02 | 28.24 | 1,321,064 | -0.07(-0.24%) |
Aug 31, 2016 | 28.58 | 28.62 | 28.16 | 28.31 | 2,014,297 | -0.43(-1.50%) |
Aug 30, 2016 | 28.89 | 29.03 | 28.64 | 28.74 | 794,475 | -0.12(-0.41%) |
Aug 29, 2016 | 28.57 | 28.88 | 28.57 | 28.86 | 650,754 | +0.20(+0.70%) |
Aug 26, 2016 | 28.77 | 29.04 | 28.54 | 28.66 | 2,017,293 | -0.10(-0.34%) |
Aug 25, 2016 | 28.81 | 28.89 | 28.66 | 28.75 | 909,360 | -0.07(-0.26%) |
Aug 24, 2016 | 28.82 | 28.97 | 28.75 | 28.83 | 1,216,335 | -0.10(-0.36%) |
Aug 23, 2016 | 28.78 | 29.02 | 28.68 | 28.93 | 1,190,094 | +0.14(+0.49%) |
Aug 22, 2016 | 28.81 | 28.88 | 28.61 | 28.79 | 1,433,944 | -0.30(-1.02%) |
Aug 19, 2016 | 29.24 | 29.25 | 28.98 | 29.09 | 1,109,531 | -0.23(-0.79%) |
Aug 18, 2016 | 28.88 | 29.33 | 28.86 | 29.32 | 1,289,749 | +0.54(+1.89%) |
Aug 17, 2016 | 28.57 | 28.80 | 28.52 | 28.78 | 1,879,354 | +0.07(+0.23%) |
Aug 16, 2016 | 28.69 | 28.79 | 28.44 | 28.71 | 1,051,249 | +0.04(+0.16%) |
Aug 15, 2016 | 28.58 | 28.73 | 28.52 | 28.67 | 1,030,071 | +0.23(+0.81%) |
Aug 12, 2016 | 28.33 | 28.52 | 28.24 | 28.43 | 1,064,908 | +0.16(+0.55%) |
Aug 11, 2016 | 27.99 | 28.39 | 27.93 | 28.28 | 1,278,541 | +0.40(+1.44%) |
Aug 10, 2016 | 28.27 | 28.33 | 27.83 | 27.88 | 1,875,802 | -0.35(-1.24%) |
Aug 09, 2016 | 28.46 | 28.46 | 28.12 | 28.23 | 1,739,522 | -0.17(-0.60%) |
Aug 08, 2016 | 28.02 | 28.55 | 28.02 | 28.40 | 1,911,779 | +0.40(+1.44%) |
Aug 05, 2016 | 27.80 | 28.02 | 27.72 | 27.99 | 1,395,331 | +0.25(+0.89%) |
Aug 04, 2016 | 27.69 | 27.93 | 27.60 | 27.75 | 1,336,546 | -0.04(-0.16%) |
Aug 03, 2016 | 27.26 | 27.79 | 27.17 | 27.79 | 2,208,624 | +0.54(+2.00%) |
Aug 02, 2016 | 27.19 | 27.41 | 26.79 | 27.25 | 2,665,773 | +0.22(+0.80%) |
Aug 01, 2016 | 27.64 | 27.74 | 26.94 | 27.03 | 6,166,064 | -0.94(-3.36%) |
Jul 29, 2016 | 27.41 | 28.01 | 27.28 | 27.97 | 2,192,152 | +0.20(+0.72%) |
Jul 28, 2016 | 27.76 | 27.92 | 27.59 | 27.77 | 2,391,096 | -0.04(-0.13%) |
Jul 27, 2016 | 28.15 | 28.34 | 27.70 | 27.81 | 2,578,134 | -0.31(-1.11%) |
Jul 26, 2016 | 27.92 | 28.14 | 27.80 | 28.12 | 2,262,447 | +0.15(+0.53%) |
Jul 25, 2016 | 28.40 | 28.40 | 27.89 | 27.97 | 2,429,930 | -0.59(-2.06%) |
Jul 22, 2016 | 28.47 | 28.61 | 28.39 | 28.56 | 1,403,688 | +0.09(+0.31%) |
Jul 21, 2016 | 28.70 | 28.93 | 28.40 | 28.47 | 1,637,550 | -0.27(-0.93%) |
Jul 20, 2016 | 28.70 | 28.89 | 28.46 | 28.74 | 2,172,578 | -0.03(-0.10%) |
Jul 19, 2016 | 28.87 | 28.93 | 28.70 | 28.77 | 700,085 | -0.19(-0.67%) |
Jul 18, 2016 | 28.85 | 28.98 | 28.68 | 28.96 | 979,106 | -0.01(-0.03%) |
Jul 15, 2016 | 29.20 | 29.20 | 28.85 | 28.97 | 1,361,034 | -0.02(-0.05%) |
Jul 14, 2016 | 28.92 | 29.13 | 28.90 | 28.99 | 1,756,693 | +0.13(+0.47%) |
Jul 13, 2016 | 29.01 | 29.16 | 28.58 | 28.85 | 2,424,677 | -0.25(-0.85%) |
Jul 12, 2016 | 28.78 | 29.20 | 28.76 | 29.10 | 2,017,363 | +0.72(+2.52%) |
Jul 11, 2016 | 28.44 | 28.61 | 28.37 | 28.38 | 1,506,304 | +0.02(+0.08%) |
Jul 08, 2016 | 28.28 | 28.43 | 27.98 | 28.36 | 1,802,367 | +0.38(+1.36%) |
Jul 07, 2016 | 28.43 | 28.60 | 27.80 | 27.98 | 4,580,382 | -0.31(-1.11%) |
Jul 06, 2016 | 28.02 | 28.31 | 27.82 | 28.29 | 3,085,560 | +0.15(+0.53%) |
Jul 05, 2016 | 28.37 | 28.45 | 27.85 | 28.14 | 3,368,958 | -0.60(-2.10%) |
Jul 01, 2016 | 28.54 | 28.75 | 28.75 | 28.75 | 2,668,082 | +0.16(+0.55%) |
Jun 30, 2016 | 28.21 | 28.59 | 28.16 | 28.59 | 3,009,621 | +0.23(+0.81%) |
Jun 29, 2016 | 27.99 | 28.49 | 27.97 | 28.36 | 2,007,597 | +0.59(+2.12%) |
Jun 28, 2016 | 27.48 | 27.78 | 27.38 | 27.77 | 2,232,817 | +0.77(+2.84%) |
Jun 27, 2016 | 27.55 | 27.55 | 26.82 | 27.00 | 3,208,174 | -0.78(-2.79%) |
Jun 24, 2016 | 27.79 | 28.25 | 27.70 | 27.78 | 2,155,883 | -1.07(-3.72%) |
Jun 23, 2016 | 28.63 | 28.85 | 28.56 | 28.85 | 1,058,384 | +0.48(+1.68%) |
Jun 22, 2016 | 28.63 | 28.67 | 28.36 | 28.37 | 1,796,132 | -0.16(-0.55%) |
Jun 21, 2016 | 28.14 | 28.60 | 28.08 | 28.53 | 1,941,606 | +0.29(+1.03%) |
Jun 20, 2016 | 28.35 | 28.47 | 28.22 | 28.24 | 1,508,823 | +0.24(+0.85%) |
Jun 17, 2016 | 27.88 | 28.06 | 27.85 | 28.00 | 1,949,677 | +0.28(+1.02%) |
Jun 16, 2016 | 27.54 | 27.77 | 27.17 | 27.72 | 2,239,094 | -0.10(-0.35%) |
Jun 15, 2016 | 27.78 | 28.16 | 27.64 | 27.82 | 2,013,072 | -0.07(-0.24%) |
Jun 14, 2016 | 27.79 | 28.04 | 27.60 | 27.88 | 1,909,807 | -0.04(-0.16%) |
Jun 13, 2016 | 27.81 | 28.29 | 27.81 | 27.93 | 2,099,407 | -0.09(-0.32%) |
Jun 10, 2016 | 28.38 | 28.49 | 27.96 | 28.02 | 1,834,084 | -0.64(-2.25%) |
Jun 09, 2016 | 28.51 | 28.74 | 28.47 | 28.66 | 1,405,055 | -0.16(-0.54%) |
Jun 08, 2016 | 29.07 | 29.17 | 28.73 | 28.82 | 1,634,261 | -0.05(-0.18%) |
Jun 07, 2016 | 28.38 | 28.93 | 28.34 | 28.87 | 2,234,648 | +0.61(+2.15%) |
Jun 06, 2016 | 27.89 | 28.27 | 27.83 | 28.26 | 1,818,142 | +0.61(+2.22%) |
Jun 03, 2016 | 27.75 | 27.86 | 27.45 | 27.65 | 2,173,303 | -0.07(-0.24%) |
Jun 02, 2016 | 27.54 | 27.72 | 27.41 | 27.71 | 2,351,199 | -0.08(-0.29%) |
Jun 01, 2016 | 27.55 | 27.85 | 27.38 | 27.80 | 3,498,364 | +0.04(+0.16%) |
May 31, 2016 | 27.89 | 28.16 | 27.63 | 27.75 | 2,261,768 | -0.16(-0.56%) |
May 27, 2016 | 27.81 | 27.91 | 27.91 | 27.91 | 2,491,992 | +0.05(+0.19%) |
May 26, 2016 | 28.17 | 28.23 | 27.78 | 27.85 | 2,933,321 | -0.13(-0.48%) |
May 25, 2016 | 27.65 | 28.02 | 27.65 | 27.99 | 2,054,100 | +0.45(+1.64%) |
May 24, 2016 | 27.55 | 27.68 | 27.37 | 27.54 | 1,623,750 | +0.12(+0.43%) |
May 23, 2016 | 27.34 | 27.52 | 27.21 | 27.42 | 1,405,110 | -0.06(-0.22%) |
May 20, 2016 | 27.43 | 27.54 | 27.23 | 27.48 | 1,746,383 | +0.16(+0.57%) |
May 19, 2016 | 27.05 | 27.37 | 26.79 | 27.32 | 2,161,371 | +0.03(+0.11%) |
May 18, 2016 | 27.62 | 27.66 | 27.14 | 27.29 | 2,374,456 | -0.30(-1.10%) |
May 17, 2016 | 27.43 | 27.80 | 27.39 | 27.60 | 2,159,980 | +0.12(+0.43%) |
May 16, 2016 | 27.43 | 27.56 | 27.30 | 27.48 | 2,214,926 | +0.47(+1.76%) |
May 13, 2016 | 27.23 | 27.43 | 26.96 | 27.00 | 4,018,205 | -0.36(-1.33%) |
May 12, 2016 | 27.57 | 27.72 | 27.17 | 27.37 | 2,233,715 | +0.09(+0.33%) |
May 11, 2016 | 27.15 | 27.51 | 26.93 | 27.28 | 1,924,787 | +0.06(+0.22%) |
May 10, 2016 | 26.82 | 27.22 | 26.82 | 27.22 | 1,760,949 | +0.50(+1.86%) |
May 09, 2016 | 27.02 | 27.02 | 26.37 | 26.72 | 2,651,852 | -0.39(-1.42%) |
May 06, 2016 | 26.97 | 27.42 | 26.91 | 27.11 | 2,319,379 | -0.05(-0.19%) |
May 05, 2016 | 27.37 | 27.57 | 26.93 | 27.16 | 2,779,848 | +0.19(+0.71%) |
May 04, 2016 | 27.41 | 27.59 | 26.85 | 26.97 | 2,949,255 | -0.41(-1.51%) |
May 03, 2016 | 27.84 | 27.84 | 27.22 | 27.38 | 2,815,929 | -0.68(-2.43%) |
May 02, 2016 | 28.08 | 28.15 | 27.72 | 28.06 | 4,069,588 | -0.04(-0.16%) |
Apr 29, 2016 | 28.23 | 28.48 | 27.68 | 28.11 | 2,150,697 | +0.00(+0.00%) |
Apr 28, 2016 | 28.28 | 28.59 | 28.00 | 28.11 | 1,352,488 | -0.39(-1.38%) |
Apr 27, 2016 | 28.18 | 28.57 | 28.14 | 28.50 | 1,478,709 | +0.50(+1.77%) |
Apr 26, 2016 | 27.74 | 28.00 | 27.65 | 28.00 | 1,174,719 | +0.42(+1.53%) |
Apr 25, 2016 | 27.91 | 27.91 | 27.38 | 27.58 | 1,884,598 | -0.38(-1.35%) |
Apr 22, 2016 | 27.51 | 28.01 | 27.51 | 27.96 | 1,376,174 | +0.43(+1.56%) |
Apr 21, 2016 | 27.70 | 27.83 | 27.46 | 27.53 | 1,683,124 | -0.13(-0.48%) |
Apr 20, 2016 | 27.31 | 27.87 | 27.22 | 27.66 | 1,585,057 | +0.24(+0.89%) |
Apr 19, 2016 | 27.00 | 27.43 | 26.91 | 27.42 | 2,192,991 | +0.53(+1.96%) |
Apr 18, 2016 | 25.90 | 26.93 | 25.86 | 26.89 | 1,834,069 | +0.46(+1.74%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.42 | 26.43 | 1,215,967 | -0.39(-1.44%) |
Apr 14, 2016 | 26.83 | 26.83 | 26.64 | 26.82 | 1,356,860 | +0.10(+0.39%) |
Apr 13, 2016 | 26.66 | 26.79 | 26.41 | 26.71 | 1,987,989 | +0.07(+0.28%) |
Apr 12, 2016 | 25.95 | 26.74 | 25.90 | 26.64 | 2,363,498 | +0.81(+3.13%) |
Apr 11, 2016 | 26.08 | 26.20 | 25.83 | 25.83 | 1,270,167 | -0.10(-0.40%) |
Apr 08, 2016 | 25.85 | 26.05 | 25.79 | 25.94 | 1,639,233 | +0.56(+2.19%) |
Apr 07, 2016 | 25.36 | 25.62 | 25.20 | 25.38 | 1,321,756 | -0.18(-0.70%) |
Apr 06, 2016 | 25.23 | 25.58 | 25.05 | 25.56 | 1,816,846 | +0.53(+2.13%) |
Apr 05, 2016 | 25.04 | 25.20 | 24.95 | 25.02 | 1,733,400 | -0.19(-0.76%) |
Apr 04, 2016 | 25.37 | 25.62 | 25.14 | 25.22 | 2,337,581 | -0.18(-0.70%) |
Apr 01, 2016 | 25.30 | 25.48 | 25.22 | 25.40 | 5,113,669 | -0.37(-1.44%) |
Mar 31, 2016 | 25.68 | 25.98 | 25.63 | 25.77 | 2,100,349 | +0.00(+0.00%) |
Mar 30, 2016 | 25.91 | 26.02 | 25.61 | 25.77 | 1,894,235 | +0.07(+0.29%) |
Mar 29, 2016 | 25.27 | 25.71 | 25.14 | 25.69 | 1,693,134 | +0.11(+0.43%) |
Mar 28, 2016 | 25.65 | 25.71 | 25.39 | 25.58 | 1,236,104 | -0.09(-0.35%) |
Mar 24, 2016 | 25.17 | 25.67 | 25.67 | 25.67 | 1,307,077 | +0.13(+0.49%) |
Mar 23, 2016 | 25.98 | 26.05 | 25.53 | 25.54 | 2,004,252 | -0.62(-2.37%) |
Mar 22, 2016 | 26.02 | 26.36 | 26.02 | 26.16 | 1,056,303 | -0.08(-0.31%) |
Mar 21, 2016 | 26.22 | 26.43 | 26.00 | 26.25 | 1,371,340 | -0.08(-0.31%) |
Mar 18, 2016 | 26.57 | 26.57 | 26.14 | 26.33 | 1,757,671 | -0.03(-0.11%) |
Mar 17, 2016 | 26.19 | 26.54 | 25.94 | 26.36 | 1,533,578 | +0.39(+1.50%) |
Mar 16, 2016 | 25.66 | 26.00 | 25.50 | 25.97 | 2,152,372 | +0.49(+1.91%) |
Mar 15, 2016 | 25.23 | 25.50 | 25.05 | 25.48 | 1,904,523 | -0.09(-0.35%) |
Mar 14, 2016 | 25.41 | 25.66 | 25.29 | 25.57 | 1,422,648 | -0.15(-0.60%) |
Mar 11, 2016 | 25.47 | 25.81 | 25.40 | 25.72 | 1,861,869 | +0.60(+2.40%) |
Mar 10, 2016 | 25.06 | 25.13 | 24.65 | 25.12 | 2,361,321 | -0.01(-0.03%) |
Mar 09, 2016 | 25.05 | 25.44 | 24.76 | 25.13 | 3,048,775 | +0.45(+1.82%) |
Mar 08, 2016 | 25.67 | 25.67 | 24.68 | 24.68 | 2,864,104 | -1.13(-4.39%) |
Mar 07, 2016 | 25.22 | 25.83 | 25.13 | 25.81 | 3,389,815 | +0.58(+2.30%) |
Mar 04, 2016 | 25.16 | 25.21 | 24.83 | 25.23 | 3,388,239 | +0.25(+1.00%) |
Mar 03, 2016 | 24.54 | 24.99 | 24.49 | 24.98 | 2,611,422 | +0.40(+1.62%) |
Mar 02, 2016 | 23.84 | 24.60 | 23.72 | 24.58 | 2,692,801 | +0.62(+2.58%) |
Mar 01, 2016 | 23.65 | 24.04 | 23.38 | 23.96 | 2,470,730 | +0.49(+2.10%) |
Feb 29, 2016 | 23.84 | 23.89 | 23.43 | 23.47 | 2,283,915 | -0.26(-1.09%) |
Feb 26, 2016 | 23.99 | 24.04 | 23.66 | 23.73 | 1,149,797 | +0.13(+0.53%) |
Feb 25, 2016 | 23.49 | 23.61 | 23.10 | 23.60 | 1,389,443 | +0.05(+0.22%) |
Feb 24, 2016 | 22.89 | 23.59 | 22.81 | 23.55 | 2,385,274 | +0.26(+1.11%) |
Feb 23, 2016 | 23.89 | 23.99 | 23.26 | 23.29 | 1,472,170 | -0.81(-3.36%) |
Feb 22, 2016 | 23.99 | 24.21 | 23.90 | 24.10 | 1,213,275 | +0.57(+2.41%) |
Feb 19, 2016 | 23.33 | 23.55 | 23.12 | 23.54 | 1,678,807 | -0.10(-0.44%) |
Feb 18, 2016 | 24.10 | 24.14 | 23.51 | 23.64 | 1,975,856 | -0.22(-0.93%) |
Feb 17, 2016 | 23.53 | 23.99 | 23.34 | 23.86 | 2,304,813 | +0.68(+2.95%) |
Feb 16, 2016 | 23.35 | 23.35 | 22.83 | 23.18 | 3,187,048 | +0.22(+0.96%) |
Feb 12, 2016 | 22.70 | 22.96 | 22.96 | 22.96 | 1,796,928 | +0.60(+2.70%) |
Feb 11, 2016 | 22.06 | 22.53 | 21.76 | 22.35 | 3,044,809 | -0.11(-0.49%) |
Feb 10, 2016 | 22.55 | 23.01 | 22.29 | 22.46 | 2,502,149 | -0.13(-0.59%) |
Feb 09, 2016 | 22.76 | 23.01 | 22.23 | 22.59 | 2,820,487 | -0.52(-2.23%) |
Feb 08, 2016 | 22.67 | 23.26 | 22.42 | 23.11 | 2,982,204 | -0.04(-0.19%) |
Feb 05, 2016 | 23.40 | 23.43 | 22.96 | 23.15 | 2,187,858 | -0.52(-2.18%) |
Feb 04, 2016 | 23.70 | 24.10 | 23.51 | 23.67 | 2,529,913 | +0.04(+0.19%) |
Feb 03, 2016 | 23.04 | 23.63 | 22.31 | 23.62 | 2,555,207 | +0.89(+3.92%) |
Feb 02, 2016 | 23.00 | 23.06 | 22.65 | 22.73 | 2,950,366 | -0.81(-3.44%) |
Feb 01, 2016 | 23.69 | 23.71 | 23.21 | 23.54 | 1,876,491 | -0.47(-1.96%) |
Jan 29, 2016 | 23.48 | 24.03 | 23.31 | 24.02 | 2,417,358 | +0.63(+2.67%) |
Jan 28, 2016 | 23.45 | 23.45 | 22.90 | 23.39 | 3,560,866 | +0.73(+3.22%) |
Jan 27, 2016 | 22.68 | 23.29 | 22.40 | 22.66 | 3,773,250 | -0.15(-0.65%) |
Jan 26, 2016 | 22.36 | 22.81 | 22.05 | 22.81 | 2,361,165 | +0.88(+3.99%) |
Jan 25, 2016 | 22.65 | 23.10 | 21.92 | 21.93 | 3,300,528 | -1.09(-4.73%) |
Jan 22, 2016 | 22.83 | 23.17 | 22.47 | 23.02 | 2,797,255 | +0.96(+4.37%) |
Jan 21, 2016 | 21.35 | 22.32 | 21.24 | 22.06 | 3,755,130 | +0.68(+3.17%) |
Jan 20, 2016 | 21.62 | 21.72 | 20.67 | 21.38 | 5,161,025 | -0.66(-2.97%) |
Jan 19, 2016 | 22.73 | 22.82 | 21.69 | 22.04 | 2,504,996 | -0.52(-2.32%) |
Jan 15, 2016 | 22.32 | 22.56 | 22.56 | 22.56 | 3,792,911 | -0.68(-2.91%) |
Jan 14, 2016 | 22.44 | 23.43 | 22.15 | 23.23 | 3,429,422 | +0.98(+4.40%) |
Jan 13, 2016 | 22.98 | 23.21 | 22.05 | 22.26 | 3,228,091 | -0.49(-2.14%) |
Jan 12, 2016 | 22.98 | 23.08 | 22.12 | 22.74 | 2,317,706 | +0.08(+0.36%) |
Jan 11, 2016 | 23.25 | 23.31 | 22.39 | 22.66 | 2,024,308 | -0.49(-2.13%) |
Jan 08, 2016 | 23.65 | 23.70 | 23.07 | 23.15 | 1,616,327 | -0.30(-1.29%) |
Jan 07, 2016 | 23.59 | 24.13 | 23.36 | 23.46 | 5,283,886 | -0.58(-2.42%) |
Jan 06, 2016 | 24.39 | 24.49 | 23.88 | 24.04 | 2,044,305 | -0.94(-3.77%) |
Jan 05, 2016 | 24.88 | 25.00 | 24.59 | 24.98 | 1,294,531 | +0.10(+0.41%) |
Jan 04, 2016 | 24.85 | 25.07 | 24.47 | 24.88 | 1,925,316 | -0.04(-0.18%) |
Dec 31, 2015 | 24.63 | 24.92 | 24.92 | 24.92 | 1,468,114 | +0.12(+0.47%) |
Dec 30, 2015 | 24.85 | 25.18 | 24.79 | 24.80 | 1,394,398 | -0.38(-1.52%) |
Dec 29, 2015 | 25.44 | 25.52 | 25.05 | 25.19 | 947,305 | +0.17(+0.68%) |
Dec 28, 2015 | 25.10 | 25.17 | 24.91 | 25.02 | 1,399,383 | -0.49(-1.93%) |
Dec 24, 2015 | 25.75 | 25.51 | 25.51 | 25.51 | 596,077 | -0.25(-0.96%) |
Dec 23, 2015 | 25.11 | 25.76 | 25.05 | 25.76 | 3,963,766 | +1.08(+4.38%) |
Dec 22, 2015 | 24.46 | 24.79 | 24.34 | 24.68 | 2,063,612 | +0.30(+1.23%) |
Dec 21, 2015 | 24.43 | 24.58 | 24.13 | 24.38 | 1,844,799 | -0.01(-0.03%) |
Dec 18, 2015 | 24.77 | 24.82 | 24.38 | 24.38 | 2,138,815 | -0.45(-1.79%) |
Dec 17, 2015 | 25.49 | 25.52 | 24.81 | 24.83 | 3,681,627 | -0.64(-2.50%) |
Dec 16, 2015 | 25.54 | 25.79 | 25.20 | 25.46 | 3,658,609 | -0.18(-0.71%) |
Dec 15, 2015 | 25.22 | 25.73 | 25.22 | 25.65 | 3,804,766 | +0.74(+2.96%) |
Dec 14, 2015 | 24.64 | 25.05 | 24.40 | 24.91 | 3,243,365 | +0.15(+0.59%) |
Dec 11, 2015 | 25.27 | 25.35 | 24.74 | 24.76 | 2,372,350 | -0.91(-3.53%) |
Dec 10, 2015 | 25.44 | 26.00 | 25.35 | 25.67 | 1,459,671 | +0.20(+0.80%) |
Dec 09, 2015 | 25.21 | 26.04 | 25.14 | 25.46 | 2,184,710 | +0.33(+1.31%) |
Dec 08, 2015 | 24.96 | 25.53 | 24.64 | 25.14 | 2,879,750 | -0.33(-1.29%) |
Dec 07, 2015 | 25.86 | 25.90 | 25.14 | 25.46 | 2,166,369 | -1.00(-3.78%) |
Dec 04, 2015 | 26.36 | 26.63 | 25.98 | 26.46 | 2,041,814 | -0.20(-0.74%) |
Dec 03, 2015 | 27.33 | 27.36 | 26.53 | 26.66 | 1,366,903 | -0.50(-1.86%) |
Dec 02, 2015 | 27.84 | 27.98 | 27.11 | 27.17 | 1,454,251 | -0.90(-3.20%) |
Dec 01, 2015 | 27.87 | 28.07 | 27.82 | 28.06 | 644,704 | +0.20(+0.73%) |
Nov 30, 2015 | 27.85 | 28.12 | 27.77 | 27.86 | 979,992 | +0.12(+0.45%) |
Nov 27, 2015 | 27.72 | 27.87 | 27.66 | 27.74 | 285,579 | -0.24(-0.86%) |
Nov 25, 2015 | 27.96 | 27.98 | 27.98 | 27.98 | 678,879 | -0.20(-0.73%) |
Nov 24, 2015 | 27.65 | 28.30 | 27.65 | 28.18 | 1,191,522 | +0.64(+2.31%) |
Nov 23, 2015 | 27.26 | 27.70 | 27.17 | 27.55 | 400,329 | +0.18(+0.64%) |
Nov 20, 2015 | 27.68 | 27.81 | 27.34 | 27.37 | 392,369 | -0.27(-0.98%) |
Nov 19, 2015 | 27.87 | 28.02 | 27.46 | 27.64 | 707,702 | -0.39(-1.41%) |
Nov 18, 2015 | 27.73 | 28.07 | 27.52 | 28.04 | 779,296 | +0.46(+1.67%) |
Nov 17, 2015 | 27.77 | 27.93 | 27.50 | 27.58 | 590,993 | -0.33(-1.18%) |
Nov 16, 2015 | 26.97 | 27.92 | 26.97 | 27.90 | 594,013 | +0.93(+3.44%) |
Nov 13, 2015 | 27.01 | 27.20 | 26.68 | 26.98 | 750,584 | -0.12(-0.46%) |
Nov 12, 2015 | 27.41 | 27.57 | 27.08 | 27.10 | 1,061,162 | -0.69(-2.47%) |
Nov 11, 2015 | 28.39 | 28.39 | 27.72 | 27.79 | 336,076 | -0.59(-2.09%) |
Nov 10, 2015 | 28.26 | 28.58 | 28.09 | 28.38 | 450,519 | +0.10(+0.36%) |
Nov 09, 2015 | 28.52 | 28.82 | 28.19 | 28.28 | 374,902 | -0.31(-1.10%) |
Nov 06, 2015 | 28.49 | 28.70 | 28.19 | 28.59 | 609,391 | -0.13(-0.46%) |
Nov 05, 2015 | 28.86 | 29.21 | 28.63 | 28.72 | 1,011,288 | -0.34(-1.16%) |
Nov 04, 2015 | 29.38 | 29.41 | 28.85 | 29.06 | 823,895 | -0.28(-0.95%) |
Nov 03, 2015 | 28.80 | 29.53 | 28.76 | 29.34 | 1,357,116 | +0.72(+2.50%) |
Nov 02, 2015 | 27.81 | 28.74 | 27.77 | 28.62 | 891,019 | +0.64(+2.27%) |
Oct 30, 2015 | 27.87 | 28.25 | 27.59 | 27.98 | 772,848 | +0.22(+0.79%) |
Oct 29, 2015 | 27.53 | 28.06 | 27.49 | 27.77 | 589,938 | +0.11(+0.40%) |
Oct 28, 2015 | 27.13 | 27.82 | 27.01 | 27.66 | 948,455 | +0.66(+2.43%) |
Oct 27, 2015 | 27.03 | 27.09 | 26.74 | 27.00 | 737,338 | -0.33(-1.20%) |
Oct 26, 2015 | 27.93 | 27.93 | 27.33 | 27.33 | 726,623 | -0.70(-2.50%) |
Oct 23, 2015 | 27.93 | 28.27 | 27.77 | 28.03 | 923,595 | -0.07(-0.26%) |
Oct 22, 2015 | 27.74 | 28.13 | 27.71 | 28.10 | 1,433,400 | +0.55(+1.99%) |
Oct 21, 2015 | 27.79 | 27.92 | 27.52 | 27.55 | 981,258 | -0.36(-1.28%) |
Oct 20, 2015 | 27.80 | 28.06 | 27.65 | 27.91 | 644,240 | +0.10(+0.34%) |
Oct 19, 2015 | 28.12 | 28.14 | 27.70 | 27.82 | 811,436 | -0.60(-2.11%) |
Oct 16, 2015 | 28.50 | 28.58 | 28.06 | 28.42 | 963,066 | +0.01(+0.03%) |
Oct 15, 2015 | 27.85 | 28.41 | 27.68 | 28.41 | 777,779 | +0.48(+1.73%) |
Oct 14, 2015 | 27.59 | 28.02 | 27.57 | 27.93 | 808,557 | +0.26(+0.95%) |
Oct 13, 2015 | 27.68 | 28.06 | 27.56 | 27.66 | 771,190 | -0.25(-0.89%) |
Oct 12, 2015 | 28.31 | 28.32 | 27.66 | 27.91 | 659,020 | -0.39(-1.37%) |
Oct 09, 2015 | 28.58 | 28.58 | 28.12 | 28.30 | 1,108,113 | -0.20(-0.69%) |
Oct 08, 2015 | 27.90 | 28.57 | 27.71 | 28.50 | 1,032,331 | +0.55(+1.96%) |
Oct 07, 2015 | 27.89 | 28.26 | 27.34 | 27.95 | 1,027,752 | +0.37(+1.32%) |
Oct 06, 2015 | 27.03 | 27.75 | 26.87 | 27.58 | 1,530,580 | +0.64(+2.39%) |
Oct 05, 2015 | 26.46 | 27.00 | 26.42 | 26.94 | 1,494,172 | +0.77(+2.96%) |
Oct 02, 2015 | 24.84 | 26.17 | 24.79 | 26.17 | 1,195,970 | +1.07(+4.25%) |