Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.86 | 28.20 | 27.69 | 27.96 | 2,833,458 | +0.16(+0.59%) |
Oct 28, 2016 | 27.64 | 28.17 | 27.49 | 27.80 | 3,235,684 | +0.15(+0.54%) |
Oct 27, 2016 | 26.92 | 27.83 | 26.61 | 27.65 | 5,647,157 | +0.04(+0.14%) |
Oct 26, 2016 | 27.18 | 28.09 | 27.15 | 27.61 | 6,838,656 | +0.34(+1.26%) |
Oct 25, 2016 | 27.54 | 27.82 | 26.91 | 27.27 | 4,147,886 | -0.41(-1.47%) |
Oct 24, 2016 | 27.40 | 27.71 | 27.31 | 27.68 | 2,201,167 | +0.53(+1.95%) |
Oct 21, 2016 | 26.97 | 27.25 | 26.62 | 27.14 | 2,742,504 | -0.13(-0.49%) |
Oct 20, 2016 | 27.18 | 27.32 | 27.02 | 27.28 | 2,431,461 | +0.06(+0.23%) |
Oct 19, 2016 | 26.35 | 27.24 | 26.20 | 27.21 | 3,104,904 | +0.97(+3.69%) |
Oct 18, 2016 | 26.95 | 26.95 | 25.82 | 26.25 | 4,310,185 | -0.41(-1.52%) |
Oct 17, 2016 | 27.01 | 27.36 | 26.65 | 26.65 | 2,849,723 | -0.40(-1.47%) |
Oct 14, 2016 | 27.24 | 27.48 | 26.95 | 27.05 | 2,325,203 | +0.10(+0.38%) |
Oct 13, 2016 | 27.40 | 27.46 | 26.89 | 26.95 | 3,956,333 | -0.83(-2.98%) |
Oct 12, 2016 | 27.74 | 27.82 | 27.57 | 27.78 | 3,383,709 | +0.03(+0.11%) |
Oct 11, 2016 | 28.07 | 28.17 | 27.61 | 27.75 | 3,401,031 | -0.42(-1.50%) |
Oct 10, 2016 | 28.03 | 28.34 | 27.98 | 28.17 | 3,610,047 | +0.32(+1.15%) |
Oct 07, 2016 | 27.61 | 27.90 | 27.31 | 27.85 | 4,750,236 | +0.14(+0.51%) |
Oct 06, 2016 | 27.49 | 27.86 | 27.11 | 27.71 | 4,531,124 | -0.62(-2.18%) |
Oct 05, 2016 | 27.48 | 28.50 | 27.46 | 28.32 | 3,523,229 | +0.98(+3.57%) |
Oct 04, 2016 | 27.65 | 27.77 | 27.22 | 27.35 | 2,870,722 | -0.11(-0.40%) |
Oct 03, 2016 | 27.46 | 27.52 | 27.28 | 27.46 | 1,748,864 | +0.01(+0.03%) |
Sep 30, 2016 | 26.99 | 27.57 | 26.89 | 27.45 | 2,899,875 | +0.69(+2.57%) |
Sep 29, 2016 | 27.07 | 27.34 | 26.72 | 26.76 | 1,869,985 | -0.38(-1.41%) |
Sep 28, 2016 | 27.04 | 27.29 | 26.73 | 27.14 | 3,620,638 | +0.23(+0.87%) |
Sep 27, 2016 | 27.04 | 27.12 | 26.72 | 26.91 | 2,548,900 | -0.19(-0.69%) |
Sep 26, 2016 | 27.17 | 27.20 | 26.95 | 27.10 | 3,514,644 | -0.28(-1.03%) |
Sep 23, 2016 | 27.32 | 27.52 | 27.26 | 27.38 | 2,275,996 | -0.01(-0.03%) |
Sep 22, 2016 | 26.98 | 27.44 | 26.98 | 27.39 | 3,603,411 | +0.79(+2.96%) |
Sep 21, 2016 | 26.87 | 27.07 | 26.51 | 26.60 | 5,794,673 | -0.13(-0.50%) |
Sep 20, 2016 | 27.21 | 27.27 | 26.58 | 26.73 | 1,985,720 | -0.23(-0.87%) |
Sep 19, 2016 | 27.52 | 27.75 | 26.89 | 26.97 | 2,685,362 | -0.26(-0.95%) |
Sep 16, 2016 | 27.23 | 27.31 | 26.95 | 27.22 | 6,611,051 | -0.16(-0.57%) |
Sep 15, 2016 | 27.28 | 27.60 | 27.15 | 27.38 | 4,541,959 | +0.14(+0.52%) |
Sep 14, 2016 | 27.16 | 27.43 | 26.69 | 27.24 | 3,337,194 | +0.08(+0.29%) |
Sep 13, 2016 | 27.13 | 27.55 | 26.99 | 27.16 | 4,219,983 | -0.37(-1.33%) |
Sep 12, 2016 | 26.73 | 27.70 | 26.61 | 27.53 | 5,335,083 | +0.89(+3.34%) |
Sep 09, 2016 | 27.69 | 27.79 | 26.64 | 26.64 | 4,521,468 | -1.33(-4.74%) |
Sep 08, 2016 | 28.09 | 28.18 | 27.75 | 27.96 | 3,792,405 | -0.22(-0.78%) |
Sep 07, 2016 | 27.74 | 28.46 | 27.71 | 28.18 | 5,200,233 | +0.44(+1.60%) |
Sep 06, 2016 | 27.63 | 27.82 | 27.32 | 27.74 | 4,026,693 | +0.35(+1.28%) |
Sep 02, 2016 | 27.19 | 27.39 | 27.39 | 27.39 | 5,188,625 | +0.38(+1.42%) |
Sep 01, 2016 | 26.96 | 27.42 | 26.73 | 27.00 | 3,354,234 | +0.17(+0.64%) |
Aug 31, 2016 | 26.69 | 27.09 | 26.54 | 26.83 | 2,678,514 | +0.05(+0.17%) |
Aug 30, 2016 | 26.43 | 26.94 | 26.37 | 26.79 | 4,284,331 | +0.36(+1.36%) |
Aug 29, 2016 | 26.17 | 26.57 | 26.10 | 26.43 | 2,082,809 | +0.27(+1.04%) |
Aug 26, 2016 | 26.82 | 26.82 | 26.08 | 26.15 | 2,370,683 | -0.09(-0.36%) |
Aug 25, 2016 | 26.30 | 26.38 | 25.95 | 26.25 | 2,742,976 | -0.17(-0.65%) |
Aug 24, 2016 | 26.81 | 26.85 | 26.38 | 26.42 | 1,830,741 | -0.37(-1.36%) |
Aug 23, 2016 | 26.83 | 27.05 | 26.68 | 26.78 | 1,830,156 | +0.18(+0.67%) |
Aug 22, 2016 | 26.48 | 26.66 | 26.24 | 26.61 | 1,800,221 | +0.02(+0.06%) |
Aug 19, 2016 | 26.24 | 26.66 | 26.22 | 26.59 | 2,682,775 | +0.16(+0.59%) |
Aug 18, 2016 | 26.41 | 26.62 | 26.18 | 26.43 | 2,764,286 | +0.01(+0.03%) |
Aug 17, 2016 | 26.62 | 26.71 | 26.33 | 26.43 | 2,601,562 | -0.19(-0.73%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.50 | 26.62 | 2,367,010 | -0.04(-0.15%) |
Aug 15, 2016 | 26.39 | 26.97 | 26.34 | 26.66 | 2,214,746 | +0.38(+1.45%) |
Aug 12, 2016 | 26.28 | 26.55 | 26.09 | 26.28 | 1,529,478 | -0.15(-0.56%) |
Aug 11, 2016 | 26.32 | 26.57 | 26.22 | 26.43 | 1,807,600 | +0.23(+0.86%) |
Aug 10, 2016 | 26.24 | 26.33 | 26.08 | 26.20 | 1,360,492 | +0.00(+0.00%) |
Aug 09, 2016 | 25.91 | 26.36 | 25.85 | 26.20 | 1,858,811 | +0.22(+0.84%) |
Aug 08, 2016 | 25.95 | 26.36 | 25.85 | 25.98 | 1,620,671 | +0.13(+0.51%) |
Aug 05, 2016 | 25.52 | 26.08 | 25.43 | 25.85 | 1,790,556 | +0.53(+2.09%) |
Aug 04, 2016 | 25.44 | 25.65 | 25.27 | 25.32 | 2,009,778 | -0.10(-0.40%) |
Aug 03, 2016 | 24.72 | 25.48 | 24.60 | 25.42 | 2,796,242 | +0.45(+1.81%) |
Aug 02, 2016 | 25.56 | 25.58 | 24.48 | 24.97 | 5,411,527 | -0.76(-2.96%) |
Aug 01, 2016 | 25.79 | 26.06 | 25.53 | 25.74 | 2,726,229 | -0.05(-0.21%) |
Jul 29, 2016 | 25.31 | 26.08 | 25.29 | 25.79 | 4,427,436 | +0.54(+2.12%) |
Jul 28, 2016 | 25.70 | 25.99 | 24.83 | 25.25 | 4,520,374 | -1.34(-5.03%) |
Jul 27, 2016 | 26.40 | 26.98 | 26.28 | 26.59 | 5,164,507 | +0.21(+0.80%) |
Jul 26, 2016 | 25.94 | 26.45 | 25.81 | 26.38 | 2,484,174 | +0.53(+2.04%) |
Jul 25, 2016 | 25.71 | 25.90 | 25.61 | 25.85 | 1,789,277 | +0.19(+0.73%) |
Jul 22, 2016 | 25.76 | 25.80 | 25.29 | 25.67 | 1,848,460 | -0.14(-0.54%) |
Jul 21, 2016 | 25.34 | 25.84 | 25.27 | 25.81 | 2,371,976 | +0.73(+2.91%) |
Jul 20, 2016 | 24.76 | 25.17 | 24.59 | 25.07 | 1,451,355 | +0.31(+1.26%) |
Jul 19, 2016 | 24.70 | 24.90 | 24.57 | 24.76 | 1,477,403 | -0.24(-0.96%) |
Jul 18, 2016 | 24.71 | 25.18 | 24.55 | 25.00 | 2,295,665 | +0.24(+0.97%) |
Jul 15, 2016 | 24.58 | 25.00 | 24.26 | 24.76 | 3,190,928 | +0.25(+1.01%) |
Jul 14, 2016 | 24.72 | 24.92 | 24.41 | 24.51 | 2,432,387 | +0.29(+1.19%) |
Jul 13, 2016 | 24.48 | 24.48 | 23.89 | 24.23 | 2,326,229 | -0.13(-0.54%) |
Jul 12, 2016 | 24.51 | 25.02 | 24.19 | 24.36 | 3,400,398 | +0.26(+1.06%) |
Jul 11, 2016 | 23.96 | 24.61 | 23.96 | 24.10 | 2,704,266 | +0.34(+1.44%) |
Jul 08, 2016 | 23.08 | 23.96 | 22.87 | 23.76 | 4,173,386 | +0.89(+3.91%) |
Jul 07, 2016 | 22.43 | 23.14 | 22.40 | 22.87 | 2,021,186 | +0.58(+2.58%) |
Jul 06, 2016 | 21.84 | 22.42 | 21.48 | 22.29 | 4,677,257 | +0.12(+0.56%) |
Jul 05, 2016 | 23.10 | 23.23 | 22.12 | 22.17 | 2,928,997 | -1.38(-5.84%) |
Jul 01, 2016 | 23.29 | 23.54 | 23.54 | 23.54 | 4,074,303 | +0.60(+2.61%) |
Jun 30, 2016 | 22.81 | 22.95 | 22.25 | 22.94 | 3,366,385 | +0.18(+0.79%) |
Jun 29, 2016 | 22.32 | 22.83 | 21.97 | 22.77 | 3,410,867 | +0.68(+3.06%) |
Jun 28, 2016 | 21.90 | 22.21 | 21.81 | 22.09 | 3,920,053 | +0.57(+2.64%) |
Jun 27, 2016 | 23.22 | 23.27 | 21.39 | 21.52 | 6,801,555 | -2.18(-9.21%) |
Jun 24, 2016 | 24.96 | 25.04 | 23.40 | 23.71 | 10,522,110 | -2.49(-9.50%) |
Jun 23, 2016 | 26.16 | 26.50 | 26.03 | 26.19 | 4,408,768 | +0.43(+1.66%) |
Jun 22, 2016 | 25.75 | 26.17 | 25.71 | 25.77 | 3,050,620 | -0.16(-0.60%) |
Jun 21, 2016 | 26.54 | 26.54 | 25.64 | 25.92 | 4,097,183 | -1.07(-3.97%) |
Jun 20, 2016 | 26.57 | 27.32 | 26.56 | 26.99 | 3,315,309 | +0.97(+3.73%) |
Jun 17, 2016 | 25.57 | 26.20 | 25.50 | 26.02 | 2,326,837 | +0.43(+1.67%) |
Jun 16, 2016 | 25.08 | 25.63 | 24.83 | 25.60 | 2,196,812 | +0.26(+1.01%) |
Jun 15, 2016 | 25.10 | 25.94 | 25.07 | 25.34 | 1,769,140 | +0.35(+1.40%) |
Jun 14, 2016 | 25.30 | 25.71 | 24.79 | 24.99 | 3,312,859 | -0.47(-1.83%) |
Jun 13, 2016 | 25.95 | 26.10 | 25.44 | 25.46 | 1,889,665 | -0.71(-2.70%) |
Jun 10, 2016 | 26.57 | 26.74 | 26.15 | 26.16 | 1,915,515 | -0.78(-2.89%) |
Jun 09, 2016 | 26.75 | 27.00 | 26.43 | 26.94 | 1,598,337 | +0.03(+0.12%) |
Jun 08, 2016 | 27.24 | 27.48 | 26.89 | 26.91 | 1,897,619 | -0.18(-0.66%) |
Jun 07, 2016 | 26.71 | 27.23 | 26.59 | 27.09 | 2,762,572 | +0.37(+1.40%) |
Jun 06, 2016 | 26.32 | 26.78 | 26.05 | 26.71 | 2,662,420 | +0.54(+2.05%) |
Jun 03, 2016 | 26.67 | 26.67 | 25.88 | 26.18 | 2,288,325 | -0.56(-2.09%) |
Jun 02, 2016 | 25.98 | 26.80 | 25.88 | 26.74 | 1,883,365 | +0.67(+2.56%) |
Jun 01, 2016 | 26.12 | 26.31 | 25.42 | 26.07 | 3,489,125 | -0.38(-1.44%) |
May 31, 2016 | 26.11 | 26.59 | 26.07 | 26.45 | 2,465,313 | +0.33(+1.28%) |
May 27, 2016 | 25.82 | 26.12 | 26.12 | 26.12 | 2,182,405 | +0.30(+1.14%) |
May 26, 2016 | 26.11 | 26.16 | 25.70 | 25.82 | 1,595,495 | -0.26(-0.98%) |
May 25, 2016 | 25.71 | 26.16 | 25.71 | 26.08 | 1,999,272 | +0.43(+1.66%) |
May 24, 2016 | 25.33 | 25.84 | 25.03 | 25.65 | 2,052,934 | +0.52(+2.06%) |
May 23, 2016 | 25.33 | 25.46 | 24.94 | 25.13 | 1,449,157 | -0.29(-1.16%) |
May 20, 2016 | 25.16 | 25.52 | 24.97 | 25.43 | 1,349,258 | +0.40(+1.61%) |
May 19, 2016 | 25.63 | 25.87 | 24.93 | 25.02 | 2,577,818 | -0.86(-3.32%) |
May 18, 2016 | 25.72 | 26.20 | 25.46 | 25.88 | 2,327,643 | -0.02(-0.09%) |
May 17, 2016 | 25.70 | 26.19 | 25.52 | 25.91 | 2,815,414 | +0.03(+0.12%) |
May 16, 2016 | 25.65 | 26.05 | 25.55 | 25.87 | 1,473,198 | +0.35(+1.36%) |
May 13, 2016 | 26.01 | 26.39 | 25.51 | 25.53 | 2,307,084 | -0.60(-2.31%) |
May 12, 2016 | 26.53 | 26.77 | 25.95 | 26.13 | 1,482,345 | -0.19(-0.74%) |
May 11, 2016 | 26.35 | 26.86 | 26.25 | 26.32 | 2,865,066 | -0.19(-0.70%) |
May 10, 2016 | 26.38 | 26.64 | 26.11 | 26.51 | 1,740,494 | +0.31(+1.18%) |
May 09, 2016 | 26.21 | 26.46 | 26.07 | 26.20 | 1,980,811 | -0.07(-0.27%) |
May 06, 2016 | 26.15 | 26.56 | 26.00 | 26.27 | 3,507,583 | +0.06(+0.24%) |
May 05, 2016 | 26.83 | 27.13 | 26.19 | 26.21 | 2,281,301 | -0.41(-1.54%) |
May 04, 2016 | 27.44 | 27.50 | 26.60 | 26.62 | 2,998,894 | -1.09(-3.94%) |
May 03, 2016 | 27.37 | 28.20 | 26.70 | 27.71 | 3,820,472 | +0.08(+0.28%) |
May 02, 2016 | 28.00 | 28.15 | 27.37 | 27.63 | 3,342,011 | -0.18(-0.64%) |
Apr 29, 2016 | 28.26 | 28.39 | 27.67 | 27.81 | 4,021,271 | -0.41(-1.45%) |
Apr 28, 2016 | 29.09 | 29.24 | 28.07 | 28.22 | 5,266,174 | -1.68(-5.62%) |
Apr 27, 2016 | 30.70 | 31.12 | 29.71 | 29.90 | 5,674,737 | -1.01(-3.28%) |
Apr 26, 2016 | 29.89 | 30.94 | 29.74 | 30.92 | 3,634,071 | +1.15(+3.88%) |
Apr 25, 2016 | 29.65 | 29.93 | 29.40 | 29.76 | 2,701,536 | -0.03(-0.10%) |
Apr 22, 2016 | 29.66 | 30.18 | 29.39 | 29.79 | 1,701,533 | -0.06(-0.21%) |
Apr 21, 2016 | 29.96 | 30.28 | 29.71 | 29.85 | 1,707,628 | -0.02(-0.08%) |
Apr 20, 2016 | 29.80 | 30.20 | 29.68 | 29.88 | 1,710,640 | +0.06(+0.21%) |
Apr 19, 2016 | 29.23 | 29.99 | 29.22 | 29.82 | 2,037,994 | +0.86(+2.97%) |
Apr 18, 2016 | 28.84 | 29.25 | 28.65 | 28.96 | 1,703,257 | +0.06(+0.21%) |
Apr 15, 2016 | 28.72 | 29.07 | 28.58 | 28.89 | 2,386,873 | +0.21(+0.73%) |
Apr 14, 2016 | 28.63 | 29.01 | 28.05 | 28.69 | 2,107,411 | +0.23(+0.82%) |
Apr 13, 2016 | 27.35 | 28.63 | 27.33 | 28.45 | 2,824,234 | +1.42(+5.24%) |
Apr 12, 2016 | 27.06 | 27.29 | 26.68 | 27.04 | 1,546,022 | +0.09(+0.34%) |
Apr 11, 2016 | 26.72 | 27.42 | 26.65 | 26.94 | 2,084,103 | +0.48(+1.81%) |
Apr 08, 2016 | 26.73 | 27.17 | 26.30 | 26.46 | 2,236,020 | +0.10(+0.38%) |
Apr 07, 2016 | 26.83 | 27.42 | 26.24 | 26.36 | 3,854,374 | -0.57(-2.10%) |
Apr 06, 2016 | 27.14 | 27.29 | 26.53 | 26.93 | 2,349,051 | -0.31(-1.14%) |
Apr 05, 2016 | 26.96 | 27.71 | 26.77 | 27.24 | 2,463,948 | -0.08(-0.28%) |
Apr 04, 2016 | 29.07 | 29.17 | 27.13 | 27.31 | 4,576,711 | -1.86(-6.37%) |
Apr 01, 2016 | 29.41 | 29.59 | 28.85 | 29.17 | 3,378,629 | -0.56(-1.87%) |
Mar 31, 2016 | 29.27 | 29.86 | 29.21 | 29.73 | 2,864,676 | +0.37(+1.27%) |
Mar 30, 2016 | 29.30 | 29.77 | 29.07 | 29.36 | 1,626,010 | +0.38(+1.31%) |
Mar 29, 2016 | 28.24 | 29.13 | 27.90 | 28.98 | 2,324,888 | +0.24(+0.84%) |
Mar 28, 2016 | 28.72 | 28.96 | 28.41 | 28.74 | 1,424,270 | +0.15(+0.54%) |
Mar 24, 2016 | 28.00 | 28.58 | 28.58 | 28.58 | 1,875,536 | +0.14(+0.49%) |
Mar 23, 2016 | 28.94 | 29.06 | 28.32 | 28.45 | 1,443,486 | -0.63(-2.18%) |
Mar 22, 2016 | 28.93 | 29.27 | 28.60 | 29.08 | 1,419,350 | -0.18(-0.61%) |
Mar 21, 2016 | 29.37 | 29.61 | 28.81 | 29.26 | 1,489,025 | -0.14(-0.47%) |
Mar 18, 2016 | 29.32 | 29.86 | 28.98 | 29.40 | 4,151,290 | +0.28(+0.96%) |
Mar 17, 2016 | 28.72 | 29.22 | 28.30 | 29.12 | 2,000,601 | +0.41(+1.43%) |
Mar 16, 2016 | 27.52 | 28.77 | 27.49 | 28.71 | 2,437,342 | +1.11(+4.01%) |
Mar 15, 2016 | 27.43 | 27.69 | 27.25 | 27.60 | 1,443,658 | -0.22(-0.81%) |
Mar 14, 2016 | 27.63 | 27.90 | 27.42 | 27.83 | 2,052,226 | +0.00(+0.00%) |
Mar 11, 2016 | 27.19 | 27.86 | 27.03 | 27.83 | 1,892,543 | +1.01(+3.78%) |
Mar 10, 2016 | 27.24 | 27.35 | 26.29 | 26.81 | 2,548,764 | -0.38(-1.40%) |
Mar 09, 2016 | 26.87 | 27.31 | 26.69 | 27.19 | 2,568,089 | +0.54(+2.03%) |
Mar 08, 2016 | 27.10 | 27.39 | 26.22 | 26.65 | 2,708,185 | -0.81(-2.93%) |
Mar 07, 2016 | 26.94 | 27.45 | 26.84 | 27.45 | 1,792,468 | +0.36(+1.31%) |
Mar 04, 2016 | 27.16 | 27.33 | 26.36 | 27.10 | 2,245,303 | -0.05(-0.20%) |
Mar 03, 2016 | 26.90 | 27.65 | 26.74 | 27.15 | 2,288,685 | +0.26(+0.98%) |
Mar 02, 2016 | 26.49 | 26.89 | 26.23 | 26.89 | 2,114,751 | +0.44(+1.67%) |
Mar 01, 2016 | 26.21 | 27.59 | 25.64 | 26.45 | 4,115,330 | +1.15(+4.53%) |
Feb 29, 2016 | 25.60 | 26.12 | 25.17 | 25.30 | 2,881,105 | -0.28(-1.09%) |
Feb 26, 2016 | 25.46 | 25.87 | 25.25 | 25.58 | 2,435,840 | +0.44(+1.76%) |
Feb 25, 2016 | 25.12 | 25.52 | 24.49 | 25.14 | 2,132,845 | +0.15(+0.59%) |
Feb 24, 2016 | 24.48 | 25.05 | 24.03 | 24.99 | 2,682,967 | +0.22(+0.90%) |
Feb 23, 2016 | 25.24 | 25.67 | 24.57 | 24.77 | 2,730,864 | -0.58(-2.28%) |
Feb 22, 2016 | 25.42 | 25.73 | 25.06 | 25.35 | 2,380,487 | +0.44(+1.76%) |
Feb 19, 2016 | 25.03 | 25.12 | 24.38 | 24.91 | 2,708,383 | -0.26(-1.04%) |
Feb 18, 2016 | 26.06 | 26.10 | 25.10 | 25.17 | 3,958,761 | -0.73(-2.83%) |
Feb 17, 2016 | 25.36 | 26.62 | 25.36 | 25.90 | 4,010,345 | +0.92(+3.67%) |
Feb 16, 2016 | 24.83 | 25.03 | 24.35 | 24.99 | 3,681,921 | +0.51(+2.08%) |
Feb 12, 2016 | 23.62 | 24.48 | 24.48 | 24.48 | 4,604,714 | +1.20(+5.13%) |
Feb 11, 2016 | 22.37 | 23.91 | 22.08 | 23.28 | 5,974,166 | -0.12(-0.53%) |
Feb 10, 2016 | 22.96 | 23.58 | 22.72 | 23.40 | 6,012,739 | +0.57(+2.50%) |
Feb 09, 2016 | 22.11 | 23.12 | 22.09 | 22.83 | 4,951,737 | +0.45(+2.00%) |
Feb 08, 2016 | 22.36 | 22.58 | 21.89 | 22.39 | 3,019,349 | -0.32(-1.43%) |
Feb 05, 2016 | 22.91 | 23.30 | 22.63 | 22.71 | 3,860,494 | -0.22(-0.94%) |
Feb 04, 2016 | 21.87 | 22.95 | 21.62 | 22.93 | 3,715,116 | +0.99(+4.50%) |
Feb 03, 2016 | 22.36 | 22.47 | 21.35 | 21.94 | 3,082,580 | -0.22(-0.97%) |
Feb 02, 2016 | 22.71 | 22.78 | 21.98 | 22.16 | 3,009,219 | -0.80(-3.49%) |
Feb 01, 2016 | 22.39 | 23.02 | 22.22 | 22.96 | 2,783,549 | +0.32(+1.40%) |
Jan 29, 2016 | 22.05 | 22.67 | 21.89 | 22.64 | 6,169,022 | +0.69(+3.13%) |
Jan 28, 2016 | 22.73 | 22.84 | 21.82 | 21.95 | 3,198,325 | -0.40(-1.79%) |
Jan 27, 2016 | 22.20 | 22.96 | 22.20 | 22.36 | 3,758,116 | +0.19(+0.83%) |
Jan 26, 2016 | 22.23 | 22.36 | 21.95 | 22.17 | 3,118,258 | +0.40(+1.84%) |
Jan 25, 2016 | 22.30 | 22.36 | 21.72 | 21.77 | 4,984,199 | -0.66(-2.92%) |
Jan 22, 2016 | 23.12 | 23.40 | 22.17 | 22.42 | 5,638,160 | -0.12(-0.51%) |
Jan 21, 2016 | 23.30 | 23.62 | 22.51 | 22.54 | 5,365,575 | -0.69(-2.99%) |
Jan 20, 2016 | 23.06 | 23.57 | 22.05 | 23.23 | 4,247,822 | -0.16(-0.69%) |
Jan 19, 2016 | 24.30 | 24.32 | 23.15 | 23.40 | 6,119,405 | -0.56(-2.35%) |
Jan 15, 2016 | 24.11 | 23.96 | 23.96 | 23.96 | 5,594,282 | -1.38(-5.45%) |
Jan 14, 2016 | 26.13 | 26.16 | 24.72 | 25.34 | 8,192,811 | -0.76(-2.90%) |
Jan 13, 2016 | 27.37 | 28.49 | 25.44 | 26.10 | 11,111,866 | -2.75(-9.52%) |
Jan 12, 2016 | 28.91 | 29.05 | 28.13 | 28.84 | 2,679,090 | +0.39(+1.38%) |
Jan 11, 2016 | 28.47 | 28.92 | 28.07 | 28.45 | 3,541,304 | +0.22(+0.79%) |
Jan 08, 2016 | 29.60 | 29.74 | 28.16 | 28.22 | 3,146,708 | -0.86(-2.94%) |
Jan 07, 2016 | 30.28 | 30.30 | 28.99 | 29.08 | 3,030,830 | -1.93(-6.22%) |
Jan 06, 2016 | 31.41 | 31.42 | 30.67 | 31.01 | 1,995,156 | -1.05(-3.27%) |
Jan 05, 2016 | 32.86 | 32.92 | 31.73 | 32.06 | 2,423,025 | -0.52(-1.61%) |
Jan 04, 2016 | 33.34 | 32.89 | 32.23 | 32.58 | 2,628,263 | -0.76(-2.27%) |
Dec 31, 2015 | 33.70 | 33.34 | 33.34 | 33.34 | 1,357,592 | -0.53(-1.57%) |
Dec 30, 2015 | 33.86 | 34.16 | 33.78 | 33.87 | 1,336,436 | -0.09(-0.27%) |
Dec 29, 2015 | 33.67 | 34.20 | 33.51 | 33.96 | 1,504,571 | +0.50(+1.50%) |
Dec 28, 2015 | 33.43 | 33.65 | 32.99 | 33.46 | 1,486,648 | -0.09(-0.28%) |
Dec 24, 2015 | 33.61 | 33.55 | 33.55 | 33.55 | 791,291 | -0.05(-0.14%) |
Dec 23, 2015 | 32.72 | 33.77 | 32.65 | 33.60 | 1,995,103 | +1.11(+3.42%) |
Dec 22, 2015 | 32.21 | 32.70 | 32.07 | 32.49 | 1,369,796 | +0.42(+1.32%) |
Dec 21, 2015 | 31.78 | 32.23 | 31.71 | 32.06 | 2,041,862 | +0.59(+1.86%) |
Dec 18, 2015 | 31.50 | 31.68 | 31.22 | 31.48 | 4,012,833 | -0.19(-0.61%) |
Dec 17, 2015 | 32.43 | 32.50 | 31.67 | 31.67 | 1,463,809 | -0.81(-2.49%) |
Dec 16, 2015 | 31.82 | 32.55 | 31.53 | 32.48 | 2,326,150 | +1.03(+3.29%) |
Dec 15, 2015 | 31.03 | 31.77 | 30.95 | 31.45 | 2,058,099 | +0.62(+2.03%) |
Dec 14, 2015 | 30.75 | 30.95 | 30.48 | 30.82 | 1,924,941 | +0.12(+0.38%) |
Dec 11, 2015 | 31.26 | 31.29 | 30.59 | 30.71 | 1,890,480 | -1.00(-3.16%) |
Dec 10, 2015 | 31.81 | 32.12 | 31.60 | 31.71 | 1,471,682 | -0.12(-0.36%) |
Dec 09, 2015 | 31.70 | 32.41 | 31.47 | 31.83 | 1,896,645 | -0.02(-0.05%) |
Dec 08, 2015 | 32.62 | 32.62 | 31.79 | 31.84 | 2,123,212 | -1.13(-3.44%) |
Dec 07, 2015 | 33.27 | 33.27 | 32.61 | 32.97 | 2,812,949 | -0.42(-1.25%) |
Dec 04, 2015 | 32.63 | 33.59 | 32.52 | 33.39 | 2,442,066 | +0.83(+2.53%) |
Dec 03, 2015 | 33.08 | 33.16 | 32.36 | 32.57 | 2,084,469 | -0.42(-1.29%) |
Dec 02, 2015 | 33.48 | 33.61 | 32.94 | 32.99 | 2,693,212 | -0.49(-1.47%) |
Dec 01, 2015 | 33.01 | 33.53 | 32.60 | 33.48 | 3,250,731 | +0.56(+1.71%) |
Nov 30, 2015 | 33.16 | 33.20 | 32.55 | 32.92 | 2,156,153 | -0.07(-0.21%) |
Nov 27, 2015 | 33.12 | 33.31 | 32.82 | 32.99 | 807,399 | -0.06(-0.19%) |
Nov 25, 2015 | 33.11 | 33.05 | 33.05 | 33.05 | 1,166,084 | -0.07(-0.21%) |
Nov 24, 2015 | 32.84 | 33.27 | 32.84 | 33.12 | 2,628,283 | +0.02(+0.07%) |
Nov 23, 2015 | 33.15 | 33.43 | 32.96 | 33.10 | 2,054,940 | -0.13(-0.39%) |
Nov 20, 2015 | 32.76 | 33.42 | 32.76 | 33.23 | 3,128,035 | +0.65(+1.98%) |
Nov 19, 2015 | 32.84 | 32.97 | 32.38 | 32.58 | 2,394,251 | -0.19(-0.59%) |
Nov 18, 2015 | 32.09 | 33.04 | 31.99 | 32.77 | 4,625,726 | +1.53(+4.90%) |
Nov 17, 2015 | 31.19 | 31.67 | 31.00 | 31.24 | 2,611,348 | +0.06(+0.20%) |
Nov 16, 2015 | 30.60 | 31.21 | 30.53 | 31.18 | 3,204,302 | +0.53(+1.73%) |
Nov 13, 2015 | 31.30 | 31.44 | 30.55 | 30.65 | 2,579,307 | -0.76(-2.42%) |
Nov 12, 2015 | 31.72 | 31.88 | 31.39 | 31.41 | 2,908,890 | -0.47(-1.47%) |
Nov 11, 2015 | 32.44 | 32.51 | 31.85 | 31.88 | 2,310,374 | -0.45(-1.38%) |
Nov 10, 2015 | 32.33 | 32.66 | 32.16 | 32.33 | 2,534,847 | -0.17(-0.52%) |
Nov 09, 2015 | 31.96 | 32.55 | 31.76 | 32.50 | 3,156,358 | +0.45(+1.39%) |
Nov 06, 2015 | 32.33 | 32.57 | 31.63 | 32.05 | 3,139,046 | -0.47(-1.44%) |
Nov 05, 2015 | 32.54 | 32.98 | 32.25 | 32.52 | 2,350,363 | -0.15(-0.47%) |
Nov 04, 2015 | 33.00 | 33.06 | 32.34 | 32.67 | 2,979,146 | -0.24(-0.72%) |
Nov 03, 2015 | 32.85 | 33.16 | 32.53 | 32.91 | 5,799,867 | +0.01(+0.02%) |