Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.97 | 29.11 | 28.95 | 29.04 | 1,822,411 | +0.05(+0.17%) |
Oct 28, 2016 | 29.21 | 29.21 | 28.89 | 28.99 | 2,307,822 | +0.09(+0.31%) |
Oct 27, 2016 | 29.18 | 29.20 | 28.89 | 28.90 | 1,851,313 | -0.26(-0.89%) |
Oct 26, 2016 | 29.22 | 29.25 | 29.07 | 29.16 | 1,242,285 | -0.25(-0.85%) |
Oct 25, 2016 | 29.47 | 29.55 | 29.39 | 29.41 | 1,610,782 | -0.12(-0.41%) |
Oct 24, 2016 | 29.55 | 29.58 | 29.45 | 29.53 | 705,908 | +0.03(+0.10%) |
Oct 21, 2016 | 29.46 | 29.54 | 29.39 | 29.50 | 695,951 | +0.00(+0.00%) |
Oct 20, 2016 | 29.59 | 29.68 | 29.48 | 29.50 | 1,272,136 | -0.06(-0.20%) |
Oct 19, 2016 | 29.55 | 29.66 | 29.50 | 29.56 | 1,389,082 | -0.01(-0.03%) |
Oct 18, 2016 | 29.55 | 29.61 | 29.44 | 29.57 | 1,526,256 | +0.62(+2.14%) |
Oct 17, 2016 | 29.01 | 29.07 | 28.90 | 28.95 | 2,487,668 | -0.23(-0.79%) |
Oct 14, 2016 | 29.33 | 29.40 | 29.17 | 29.18 | 1,553,832 | +0.00(+0.00%) |
Oct 13, 2016 | 29.01 | 29.30 | 28.94 | 29.18 | 2,313,707 | -0.37(-1.25%) |
Oct 12, 2016 | 29.52 | 29.63 | 29.47 | 29.55 | 1,278,917 | -0.05(-0.17%) |
Oct 11, 2016 | 29.61 | 29.66 | 29.49 | 29.60 | 2,155,138 | -0.30(-1.00%) |
Oct 10, 2016 | 29.86 | 29.97 | 29.79 | 29.90 | 2,647,724 | +0.12(+0.40%) |
Oct 07, 2016 | 29.82 | 29.83 | 29.61 | 29.78 | 2,200,132 | -0.01(-0.03%) |
Oct 06, 2016 | 29.65 | 29.84 | 29.60 | 29.79 | 1,525,779 | -0.12(-0.40%) |
Oct 05, 2016 | 29.87 | 30.01 | 29.85 | 29.91 | 2,316,635 | +0.10(+0.34%) |
Oct 04, 2016 | 30.04 | 30.11 | 29.75 | 29.81 | 3,254,784 | -0.18(-0.60%) |
Oct 03, 2016 | 29.69 | 30.00 | 29.69 | 29.99 | 2,174,371 | +0.58(+1.97%) |
Sep 30, 2016 | 29.31 | 29.48 | 29.31 | 29.41 | 1,665,940 | +0.55(+1.91%) |
Sep 29, 2016 | 29.16 | 29.17 | 28.82 | 28.86 | 3,256,971 | -1.15(-3.83%) |
Sep 28, 2016 | 29.76 | 30.04 | 29.68 | 30.01 | 1,639,186 | +0.41(+1.39%) |
Sep 27, 2016 | 29.65 | 29.65 | 29.43 | 29.60 | 2,555,876 | +0.18(+0.59%) |
Sep 26, 2016 | 29.57 | 29.61 | 29.42 | 29.43 | 2,086,439 | -0.32(-1.09%) |
Sep 23, 2016 | 29.93 | 29.94 | 29.75 | 29.75 | 1,093,888 | -0.42(-1.39%) |
Sep 22, 2016 | 30.09 | 30.21 | 30.04 | 30.17 | 2,315,175 | +0.26(+0.87%) |
Sep 21, 2016 | 29.55 | 29.96 | 29.36 | 29.91 | 6,081,812 | +0.50(+1.70%) |
Sep 20, 2016 | 29.54 | 29.65 | 29.41 | 29.41 | 2,793,468 | -0.09(-0.31%) |
Sep 19, 2016 | 29.62 | 29.69 | 29.45 | 29.50 | 3,299,376 | +0.05(+0.17%) |
Sep 16, 2016 | 29.47 | 29.51 | 29.31 | 29.45 | 2,525,040 | -0.21(-0.71%) |
Sep 15, 2016 | 29.51 | 29.74 | 29.38 | 29.66 | 2,098,777 | +0.29(+0.99%) |
Sep 14, 2016 | 29.33 | 29.52 | 29.30 | 29.37 | 2,930,474 | +0.25(+0.86%) |
Sep 13, 2016 | 29.35 | 29.46 | 29.04 | 29.12 | 3,506,333 | -0.60(-2.02%) |
Sep 12, 2016 | 29.33 | 29.80 | 29.33 | 29.72 | 2,276,973 | +0.28(+0.95%) |
Sep 09, 2016 | 29.87 | 29.89 | 29.44 | 29.44 | 2,494,513 | -0.85(-2.81%) |
Sep 08, 2016 | 30.39 | 30.42 | 30.22 | 30.29 | 1,863,267 | -0.10(-0.33%) |
Sep 07, 2016 | 30.48 | 30.48 | 30.31 | 30.39 | 3,777,048 | -0.19(-0.62%) |
Sep 06, 2016 | 30.42 | 30.64 | 30.36 | 30.58 | 3,139,850 | +0.43(+1.43%) |
Sep 02, 2016 | 30.02 | 30.15 | 30.15 | 30.15 | 3,554,700 | +0.43(+1.45%) |
Sep 01, 2016 | 29.56 | 29.76 | 29.47 | 29.72 | 1,362,572 | +0.16(+0.54%) |
Aug 31, 2016 | 29.52 | 29.70 | 29.48 | 29.56 | 2,642,904 | +0.07(+0.24%) |
Aug 30, 2016 | 29.68 | 29.72 | 29.44 | 29.49 | 2,015,484 | +0.16(+0.55%) |
Aug 29, 2016 | 29.09 | 29.33 | 29.06 | 29.33 | 1,500,048 | +0.36(+1.24%) |
Aug 26, 2016 | 29.20 | 29.32 | 28.74 | 28.97 | 4,200,540 | -0.23(-0.80%) |
Aug 25, 2016 | 29.18 | 29.21 | 29.08 | 29.20 | 1,133,712 | -0.24(-0.80%) |
Aug 24, 2016 | 29.28 | 29.49 | 29.24 | 29.44 | 1,938,936 | +0.31(+1.06%) |
Aug 23, 2016 | 29.31 | 29.34 | 29.12 | 29.13 | 1,109,692 | +0.02(+0.07%) |
Aug 22, 2016 | 29.08 | 29.16 | 29.00 | 29.11 | 1,230,128 | -0.36(-1.22%) |
Aug 19, 2016 | 29.40 | 29.50 | 29.28 | 29.47 | 901,961 | -0.11(-0.37%) |
Aug 18, 2016 | 29.49 | 29.59 | 29.44 | 29.58 | 888,972 | +0.17(+0.58%) |
Aug 17, 2016 | 29.37 | 29.48 | 29.20 | 29.41 | 1,342,716 | -0.03(-0.10%) |
Aug 16, 2016 | 29.55 | 29.55 | 29.39 | 29.44 | 1,339,935 | -0.28(-0.94%) |
Aug 15, 2016 | 29.72 | 29.81 | 29.70 | 29.72 | 2,658,411 | +0.05(+0.17%) |
Aug 12, 2016 | 29.59 | 29.80 | 29.60 | 29.67 | 1,621,849 | +0.08(+0.27%) |
Aug 11, 2016 | 29.35 | 29.62 | 29.34 | 29.59 | 3,001,719 | +0.28(+0.96%) |
Aug 10, 2016 | 29.43 | 29.43 | 29.21 | 29.31 | 1,256,636 | -0.38(-1.28%) |
Aug 09, 2016 | 29.65 | 29.74 | 29.63 | 29.69 | 1,332,696 | +0.01(+0.03%) |
Aug 08, 2016 | 29.66 | 29.76 | 29.65 | 29.68 | 1,972,466 | +0.00(+0.00%) |
Aug 05, 2016 | 29.60 | 29.68 | 29.55 | 29.68 | 1,480,114 | +0.42(+1.44%) |
Aug 04, 2016 | 29.27 | 29.39 | 29.22 | 29.26 | 1,350,482 | -0.11(-0.37%) |
Aug 03, 2016 | 29.03 | 29.37 | 29.01 | 29.37 | 1,411,389 | -0.06(-0.20%) |
Aug 02, 2016 | 29.55 | 29.57 | 29.27 | 29.43 | 1,952,542 | -0.02(-0.07%) |
Aug 01, 2016 | 29.55 | 29.64 | 29.39 | 29.45 | 2,553,923 | -0.10(-0.34%) |
Jul 29, 2016 | 29.47 | 29.59 | 29.36 | 29.55 | 3,876,309 | +0.09(+0.31%) |
Jul 28, 2016 | 29.41 | 29.50 | 29.31 | 29.46 | 2,051,607 | +0.20(+0.68%) |
Jul 27, 2016 | 29.21 | 29.35 | 29.07 | 29.26 | 2,239,917 | +0.30(+1.04%) |
Jul 26, 2016 | 28.93 | 29.03 | 28.84 | 28.96 | 1,071,828 | -0.08(-0.28%) |
Jul 25, 2016 | 29.13 | 29.14 | 28.95 | 29.04 | 1,097,197 | +0.05(+0.17%) |
Jul 22, 2016 | 28.92 | 29.02 | 28.83 | 28.99 | 919,371 | +0.35(+1.22%) |
Jul 21, 2016 | 28.75 | 28.75 | 28.59 | 28.64 | 1,500,515 | -0.18(-0.62%) |
Jul 20, 2016 | 28.79 | 28.87 | 28.70 | 28.82 | 1,196,703 | +0.06(+0.21%) |
Jul 19, 2016 | 28.70 | 28.78 | 28.70 | 28.76 | 1,344,560 | -0.04(-0.14%) |
Jul 18, 2016 | 28.58 | 28.80 | 28.57 | 28.80 | 675,976 | -0.05(-0.17%) |
Jul 15, 2016 | 28.96 | 28.96 | 28.77 | 28.85 | 2,338,721 | -0.27(-0.93%) |
Jul 14, 2016 | 29.01 | 29.20 | 28.95 | 29.12 | 1,930,855 | +0.23(+0.80%) |
Jul 13, 2016 | 28.93 | 28.93 | 28.75 | 28.89 | 1,661,546 | -0.04(-0.14%) |
Jul 12, 2016 | 28.87 | 29.03 | 28.80 | 28.93 | 1,869,366 | +0.24(+0.84%) |
Jul 11, 2016 | 28.71 | 28.82 | 28.69 | 28.69 | 1,656,117 | +0.23(+0.81%) |
Jul 08, 2016 | 28.17 | 28.48 | 27.96 | 28.46 | 1,696,625 | +0.50(+1.79%) |
Jul 07, 2016 | 28.04 | 28.12 | 27.87 | 27.96 | 1,473,233 | -0.01(-0.04%) |
Jul 06, 2016 | 27.85 | 28.01 | 27.72 | 27.97 | 2,323,890 | +0.06(+0.21%) |
Jul 05, 2016 | 28.13 | 28.18 | 27.89 | 27.91 | 1,461,672 | -0.37(-1.31%) |
Jul 01, 2016 | 28.16 | 28.28 | 28.28 | 28.28 | 1,272,500 | +0.36(+1.29%) |
Jun 30, 2016 | 27.81 | 27.97 | 27.65 | 27.92 | 2,766,948 | +0.16(+0.58%) |
Jun 29, 2016 | 27.61 | 27.79 | 27.51 | 27.76 | 2,043,376 | +0.51(+1.85%) |
Jun 28, 2016 | 27.11 | 27.26 | 27.01 | 27.25 | 1,994,936 | +0.54(+2.04%) |
Jun 27, 2016 | 26.80 | 26.88 | 26.50 | 26.71 | 2,105,078 | -0.04(-0.13%) |
Jun 24, 2016 | 26.88 | 27.24 | 26.66 | 26.75 | 3,290,846 | -1.29(-4.58%) |
Jun 23, 2016 | 27.80 | 28.09 | 27.74 | 28.03 | 2,070,136 | +0.52(+1.89%) |
Jun 22, 2016 | 27.65 | 27.68 | 27.46 | 27.51 | 1,326,309 | -0.26(-0.94%) |
Jun 21, 2016 | 27.74 | 27.84 | 27.57 | 27.77 | 2,153,112 | +0.00(+0.00%) |
Jun 20, 2016 | 27.85 | 27.93 | 27.70 | 27.77 | 1,442,879 | +0.11(+0.40%) |
Jun 17, 2016 | 27.66 | 27.69 | 27.54 | 27.66 | 893,949 | +0.06(+0.22%) |
Jun 16, 2016 | 27.43 | 27.68 | 27.28 | 27.60 | 2,051,480 | -0.20(-0.72%) |
Jun 15, 2016 | 27.80 | 27.97 | 27.69 | 27.80 | 4,406,650 | +0.47(+1.72%) |
Jun 14, 2016 | 27.38 | 27.44 | 27.20 | 27.33 | 3,304,829 | -0.01(-0.04%) |
Jun 13, 2016 | 27.42 | 27.55 | 27.32 | 27.34 | 956,601 | -0.29(-1.05%) |
Jun 10, 2016 | 27.72 | 27.84 | 27.57 | 27.63 | 1,053,316 | -0.36(-1.29%) |
Jun 09, 2016 | 27.90 | 28.03 | 27.87 | 27.99 | 1,373,205 | -0.44(-1.55%) |
Jun 08, 2016 | 28.28 | 28.46 | 28.27 | 28.43 | 2,112,023 | +0.16(+0.57%) |
Jun 07, 2016 | 28.12 | 28.32 | 28.11 | 28.27 | 1,943,859 | +0.15(+0.53%) |
Jun 06, 2016 | 27.97 | 28.20 | 27.95 | 28.12 | 2,639,651 | -0.04(-0.14%) |
Jun 03, 2016 | 27.94 | 28.18 | 27.91 | 28.16 | 3,299,804 | +0.17(+0.61%) |
Jun 02, 2016 | 27.71 | 28.03 | 27.71 | 27.99 | 2,465,791 | +0.30(+1.08%) |
Jun 01, 2016 | 27.60 | 27.72 | 27.53 | 27.69 | 2,735,482 | +0.06(+0.22%) |
May 31, 2016 | 27.74 | 27.80 | 27.63 | 27.63 | 2,119,703 | -0.17(-0.61%) |
May 27, 2016 | 27.75 | 27.80 | 27.80 | 27.80 | 2,166,200 | +0.33(+1.20%) |
May 26, 2016 | 27.41 | 27.50 | 27.34 | 27.47 | 652,461 | +0.49(+1.82%) |
May 25, 2016 | 26.85 | 27.04 | 26.82 | 26.98 | 1,053,993 | +0.66(+2.51%) |
May 24, 2016 | 26.19 | 26.34 | 26.17 | 26.32 | 1,574,227 | +0.13(+0.50%) |
May 23, 2016 | 26.12 | 26.23 | 26.11 | 26.19 | 989,456 | -0.12(-0.46%) |
May 20, 2016 | 26.37 | 26.41 | 26.25 | 26.31 | 1,225,328 | -0.01(-0.04%) |
May 19, 2016 | 26.26 | 26.32 | 26.15 | 26.32 | 1,324,116 | -0.44(-1.64%) |
May 18, 2016 | 26.83 | 27.05 | 26.62 | 26.76 | 1,708,365 | -0.16(-0.59%) |
May 17, 2016 | 26.97 | 27.07 | 26.83 | 26.92 | 877,301 | -0.03(-0.11%) |
May 16, 2016 | 26.97 | 27.05 | 26.91 | 26.95 | 1,490,231 | +0.41(+1.54%) |
May 13, 2016 | 26.88 | 26.93 | 26.51 | 26.54 | 893,699 | -0.50(-1.85%) |
May 12, 2016 | 27.14 | 27.24 | 26.98 | 27.04 | 1,592,250 | +0.05(+0.19%) |
May 11, 2016 | 27.12 | 27.17 | 26.99 | 26.99 | 1,423,648 | -0.21(-0.77%) |
May 10, 2016 | 27.02 | 27.20 | 27.02 | 27.20 | 1,747,967 | +0.31(+1.15%) |
May 09, 2016 | 27.03 | 27.06 | 26.86 | 26.89 | 2,633,365 | +0.14(+0.52%) |
May 06, 2016 | 26.65 | 26.82 | 26.65 | 26.75 | 1,388,227 | +0.11(+0.41%) |
May 05, 2016 | 26.65 | 26.70 | 26.55 | 26.64 | 2,103,366 | +0.22(+0.83%) |
May 04, 2016 | 26.62 | 26.67 | 26.35 | 26.42 | 2,826,922 | -0.16(-0.60%) |
May 03, 2016 | 26.88 | 26.88 | 26.57 | 26.58 | 1,979,795 | -0.57(-2.10%) |
May 02, 2016 | 27.07 | 27.15 | 27.00 | 27.15 | 1,815,419 | +0.09(+0.33%) |
Apr 29, 2016 | 27.07 | 27.15 | 26.93 | 27.06 | 2,549,261 | -0.04(-0.15%) |
Apr 28, 2016 | 27.17 | 27.30 | 27.07 | 27.10 | 1,728,971 | -0.65(-2.34%) |
Apr 27, 2016 | 27.58 | 27.84 | 27.49 | 27.75 | 1,916,986 | +0.15(+0.54%) |
Apr 26, 2016 | 27.49 | 27.60 | 27.41 | 27.60 | 1,503,130 | +0.58(+2.15%) |
Apr 25, 2016 | 27.09 | 27.12 | 26.98 | 27.02 | 1,582,702 | -0.18(-0.66%) |
Apr 22, 2016 | 27.30 | 27.38 | 27.18 | 27.20 | 1,891,737 | -0.06(-0.22%) |
Apr 21, 2016 | 27.44 | 27.45 | 27.26 | 27.26 | 1,686,043 | -0.33(-1.20%) |
Apr 20, 2016 | 27.55 | 27.76 | 27.53 | 27.59 | 3,738,333 | -0.35(-1.25%) |
Apr 19, 2016 | 27.81 | 28.02 | 27.80 | 27.94 | 2,024,671 | +0.37(+1.34%) |
Apr 18, 2016 | 27.40 | 27.60 | 27.39 | 27.57 | 1,883,784 | +0.13(+0.47%) |
Apr 15, 2016 | 27.43 | 27.51 | 27.36 | 27.44 | 2,453,620 | +0.06(+0.22%) |
Apr 14, 2016 | 27.37 | 27.48 | 27.34 | 27.38 | 2,131,014 | +0.04(+0.15%) |
Apr 13, 2016 | 27.17 | 27.40 | 27.17 | 27.34 | 1,450,405 | +0.30(+1.11%) |
Apr 12, 2016 | 26.86 | 27.09 | 26.76 | 27.04 | 1,207,311 | +0.38(+1.43%) |
Apr 11, 2016 | 26.60 | 26.74 | 26.59 | 26.66 | 866,044 | +0.51(+1.95%) |
Apr 08, 2016 | 26.37 | 26.37 | 26.07 | 26.15 | 2,283,243 | +0.16(+0.62%) |
Apr 07, 2016 | 26.24 | 26.25 | 25.90 | 25.99 | 2,067,994 | -0.63(-2.37%) |
Apr 06, 2016 | 26.38 | 26.66 | 26.27 | 26.62 | 1,627,477 | +0.20(+0.76%) |
Apr 05, 2016 | 26.44 | 26.53 | 26.33 | 26.42 | 1,607,220 | -0.55(-2.04%) |
Apr 04, 2016 | 27.06 | 27.13 | 26.93 | 26.97 | 746,422 | -0.05(-0.19%) |
Apr 01, 2016 | 26.66 | 27.11 | 26.54 | 27.02 | 1,214,115 | -0.10(-0.37%) |
Mar 31, 2016 | 27.07 | 27.20 | 27.05 | 27.12 | 1,506,491 | +0.11(+0.41%) |
Mar 30, 2016 | 27.00 | 27.14 | 27.00 | 27.01 | 2,089,537 | +0.23(+0.86%) |
Mar 29, 2016 | 26.45 | 26.79 | 26.39 | 26.78 | 869,993 | +0.21(+0.79%) |
Mar 28, 2016 | 26.54 | 26.67 | 26.51 | 26.57 | 1,687,058 | -0.09(-0.34%) |
Mar 24, 2016 | 26.48 | 26.66 | 26.66 | 26.66 | 1,224,400 | -0.02(-0.07%) |
Mar 23, 2016 | 26.79 | 26.83 | 26.59 | 26.68 | 1,935,877 | -0.04(-0.15%) |
Mar 22, 2016 | 26.72 | 26.89 | 26.72 | 26.72 | 1,057,009 | -0.18(-0.67%) |
Mar 21, 2016 | 26.79 | 26.95 | 26.77 | 26.90 | 1,147,829 | +0.39(+1.47%) |
Mar 18, 2016 | 26.52 | 26.67 | 26.51 | 26.51 | 3,659,974 | +0.23(+0.88%) |
Mar 17, 2016 | 26.12 | 26.34 | 26.08 | 26.28 | 1,543,415 | -0.01(-0.04%) |
Mar 16, 2016 | 25.78 | 26.37 | 25.75 | 26.29 | 2,012,500 | +0.53(+2.06%) |
Mar 15, 2016 | 25.68 | 25.76 | 25.61 | 25.76 | 1,584,872 | -0.39(-1.49%) |
Mar 14, 2016 | 26.13 | 26.22 | 26.05 | 26.15 | 1,156,874 | -0.19(-0.72%) |
Mar 11, 2016 | 26.04 | 26.34 | 26.04 | 26.34 | 2,089,751 | +0.51(+1.97%) |
Mar 10, 2016 | 26.05 | 26.09 | 25.67 | 25.83 | 4,484,583 | -0.25(-0.96%) |
Mar 09, 2016 | 26.05 | 26.16 | 26.01 | 26.08 | 1,865,221 | +0.30(+1.16%) |
Mar 08, 2016 | 25.83 | 25.91 | 25.68 | 25.78 | 2,530,528 | -0.31(-1.19%) |
Mar 07, 2016 | 26.01 | 26.26 | 25.96 | 26.09 | 1,891,150 | -0.16(-0.61%) |
Mar 04, 2016 | 26.02 | 26.32 | 25.94 | 26.25 | 3,271,380 | +0.36(+1.39%) |
Mar 03, 2016 | 25.76 | 25.89 | 25.70 | 25.89 | 4,002,265 | +0.23(+0.90%) |
Mar 02, 2016 | 25.36 | 25.70 | 25.29 | 25.66 | 3,968,016 | +0.45(+1.79%) |
Mar 01, 2016 | 24.87 | 25.21 | 24.85 | 25.21 | 3,424,137 | +1.19(+4.95%) |
Feb 29, 2016 | 24.05 | 24.18 | 23.96 | 24.02 | 1,795,769 | +0.25(+1.05%) |
Feb 26, 2016 | 24.05 | 24.05 | 23.76 | 23.77 | 1,075,270 | -0.27(-1.12%) |
Feb 25, 2016 | 23.95 | 24.04 | 23.83 | 24.04 | 1,720,136 | -0.05(-0.21%) |
Feb 24, 2016 | 23.90 | 24.20 | 23.77 | 24.09 | 1,615,454 | -0.01(-0.04%) |
Feb 23, 2016 | 24.32 | 24.37 | 24.10 | 24.10 | 4,277,697 | -0.70(-2.82%) |
Feb 22, 2016 | 24.58 | 24.81 | 24.53 | 24.80 | 1,038,836 | +0.46(+1.89%) |
Feb 19, 2016 | 24.28 | 24.40 | 24.23 | 24.34 | 2,647,243 | +0.05(+0.21%) |
Feb 18, 2016 | 24.48 | 24.48 | 24.27 | 24.29 | 949,323 | -0.17(-0.70%) |
Feb 17, 2016 | 24.36 | 24.50 | 24.32 | 24.46 | 1,286,158 | +0.50(+2.09%) |
Feb 16, 2016 | 24.00 | 24.00 | 23.86 | 23.96 | 1,641,120 | -0.08(-0.33%) |
Feb 12, 2016 | 23.83 | 24.04 | 24.04 | 24.04 | 1,023,600 | +0.35(+1.48%) |
Feb 11, 2016 | 23.66 | 23.81 | 23.52 | 23.69 | 1,822,940 | -0.73(-2.99%) |
Feb 10, 2016 | 24.68 | 24.80 | 24.42 | 24.42 | 1,909,868 | -0.33(-1.33%) |
Feb 09, 2016 | 24.56 | 24.91 | 24.54 | 24.75 | 1,426,113 | -0.44(-1.75%) |
Feb 08, 2016 | 25.23 | 25.29 | 24.92 | 25.19 | 1,558,605 | -0.25(-0.98%) |
Feb 05, 2016 | 25.60 | 25.66 | 25.32 | 25.44 | 1,527,009 | -0.04(-0.16%) |
Feb 04, 2016 | 25.47 | 25.61 | 25.32 | 25.48 | 2,390,285 | +0.01(+0.04%) |
Feb 03, 2016 | 25.12 | 25.56 | 24.87 | 25.47 | 2,939,115 | +0.32(+1.27%) |
Feb 02, 2016 | 25.46 | 25.46 | 25.07 | 25.15 | 1,477,669 | -0.73(-2.82%) |
Feb 01, 2016 | 25.73 | 25.95 | 25.71 | 25.88 | 2,236,314 | -0.10(-0.38%) |
Jan 29, 2016 | 25.66 | 26.04 | 25.66 | 25.98 | 3,074,923 | +0.78(+3.10%) |
Jan 28, 2016 | 25.22 | 25.25 | 25.00 | 25.20 | 2,353,272 | +0.15(+0.60%) |
Jan 27, 2016 | 25.24 | 25.38 | 24.86 | 25.05 | 2,251,134 | -0.22(-0.87%) |
Jan 26, 2016 | 25.15 | 25.31 | 25.12 | 25.27 | 1,270,915 | +0.28(+1.12%) |
Jan 25, 2016 | 25.36 | 25.28 | 24.94 | 24.99 | 1,991,798 | -0.37(-1.46%) |
Jan 22, 2016 | 25.32 | 25.35 | 25.18 | 25.36 | 1,790,332 | +0.65(+2.63%) |
Jan 21, 2016 | 24.82 | 24.93 | 24.59 | 24.71 | 2,845,125 | -0.13(-0.52%) |
Jan 20, 2016 | 24.79 | 25.03 | 24.49 | 24.84 | 3,341,103 | -0.33(-1.31%) |
Jan 19, 2016 | 25.38 | 25.38 | 24.96 | 25.17 | 1,596,695 | -0.01(-0.04%) |
Jan 15, 2016 | 25.23 | 25.18 | 25.18 | 25.18 | 3,126,100 | -0.77(-2.97%) |
Jan 14, 2016 | 25.73 | 26.05 | 25.65 | 25.95 | 4,845,303 | +0.21(+0.82%) |
Jan 13, 2016 | 26.15 | 26.20 | 25.66 | 25.74 | 3,080,058 | -0.23(-0.89%) |
Jan 12, 2016 | 26.13 | 26.14 | 25.84 | 25.97 | 1,604,172 | -0.12(-0.46%) |
Jan 11, 2016 | 26.15 | 26.21 | 25.88 | 26.09 | 1,798,231 | +0.27(+1.05%) |
Jan 08, 2016 | 26.22 | 26.22 | 25.82 | 25.82 | 3,325,525 | -0.11(-0.42%) |
Jan 07, 2016 | 26.14 | 26.34 | 25.88 | 25.93 | 2,467,539 | -0.85(-3.17%) |
Jan 06, 2016 | 26.82 | 26.87 | 26.65 | 26.78 | 1,450,669 | -0.40(-1.47%) |
Jan 05, 2016 | 27.08 | 27.23 | 27.04 | 27.18 | 2,235,291 | +0.26(+0.97%) |
Jan 04, 2016 | 26.87 | 27.02 | 26.80 | 26.92 | 1,826,649 | -0.58(-2.11%) |
Dec 31, 2015 | 27.49 | 27.50 | 27.50 | 27.50 | 548,800 | +0.17(+0.62%) |
Dec 30, 2015 | 27.50 | 27.50 | 27.30 | 27.33 | 800,549 | -0.20(-0.73%) |
Dec 29, 2015 | 27.64 | 27.70 | 27.50 | 27.53 | 2,690,945 | -0.06(-0.22%) |
Dec 28, 2015 | 27.46 | 27.62 | 27.46 | 27.59 | 1,276,453 | +0.02(+0.07%) |
Dec 24, 2015 | 27.54 | 27.57 | 27.57 | 27.57 | 1,258,200 | -0.07(-0.25%) |
Dec 23, 2015 | 27.58 | 27.68 | 27.49 | 27.64 | 3,142,823 | +0.39(+1.43%) |
Dec 22, 2015 | 27.10 | 27.30 | 27.04 | 27.25 | 3,500,406 | -0.08(-0.29%) |
Dec 21, 2015 | 27.30 | 27.33 | 27.21 | 27.33 | 3,406,362 | +0.10(+0.37%) |
Dec 18, 2015 | 27.13 | 27.31 | 27.11 | 27.23 | 4,469,750 | -0.03(-0.11%) |
Dec 17, 2015 | 27.49 | 27.51 | 27.24 | 27.26 | 2,915,401 | +0.04(+0.15%) |
Dec 16, 2015 | 26.86 | 27.26 | 26.79 | 27.22 | 1,587,908 | +0.53(+1.99%) |
Dec 15, 2015 | 26.75 | 26.85 | 26.66 | 26.69 | 2,420,213 | +0.31(+1.18%) |
Dec 14, 2015 | 26.17 | 26.43 | 26.13 | 26.38 | 2,248,420 | +0.49(+1.89%) |
Dec 11, 2015 | 26.05 | 26.11 | 25.81 | 25.89 | 2,724,385 | -0.56(-2.12%) |
Dec 10, 2015 | 26.45 | 26.57 | 26.39 | 26.45 | 1,389,114 | +0.24(+0.92%) |
Dec 09, 2015 | 26.24 | 26.38 | 26.11 | 26.21 | 3,318,499 | -0.20(-0.76%) |
Dec 08, 2015 | 26.42 | 26.48 | 26.29 | 26.41 | 1,668,873 | -0.26(-0.97%) |
Dec 07, 2015 | 26.75 | 26.85 | 26.62 | 26.67 | 1,790,763 | -0.38(-1.40%) |
Dec 04, 2015 | 26.72 | 27.11 | 26.70 | 27.05 | 2,817,137 | +0.31(+1.16%) |
Dec 03, 2015 | 27.03 | 27.06 | 26.69 | 26.74 | 1,942,313 | -0.39(-1.44%) |
Dec 02, 2015 | 27.35 | 27.36 | 27.09 | 27.13 | 2,708,718 | -0.45(-1.63%) |
Dec 01, 2015 | 27.44 | 27.59 | 27.43 | 27.58 | 2,129,559 | +0.12(+0.44%) |
Nov 30, 2015 | 27.36 | 27.50 | 27.27 | 27.46 | 2,550,467 | +0.24(+0.88%) |
Nov 27, 2015 | 27.30 | 27.31 | 27.14 | 27.22 | 1,712,699 | +0.01(+0.04%) |
Nov 25, 2015 | 27.26 | 27.21 | 27.21 | 27.21 | 1,234,900 | -0.08(-0.29%) |
Nov 24, 2015 | 27.12 | 27.33 | 27.07 | 27.29 | 1,855,204 | +0.16(+0.59%) |
Nov 23, 2015 | 27.32 | 27.33 | 27.07 | 27.13 | 1,638,642 | -0.31(-1.13%) |
Nov 20, 2015 | 27.41 | 27.58 | 27.34 | 27.44 | 2,183,121 | +0.18(+0.66%) |
Nov 19, 2015 | 27.27 | 27.36 | 27.24 | 27.26 | 1,367,857 | +0.12(+0.44%) |
Nov 18, 2015 | 26.87 | 27.20 | 26.87 | 27.14 | 1,352,955 | -0.05(-0.18%) |
Nov 17, 2015 | 27.29 | 27.34 | 27.11 | 27.19 | 1,849,329 | -0.29(-1.04%) |
Nov 16, 2015 | 26.99 | 27.48 | 26.99 | 27.48 | 2,355,723 | +0.58(+2.14%) |
Nov 13, 2015 | 26.94 | 27.03 | 26.76 | 26.90 | 4,246,011 | -0.10(-0.37%) |
Nov 12, 2015 | 27.10 | 27.17 | 26.95 | 27.00 | 889,512 | -0.06(-0.22%) |
Nov 11, 2015 | 27.29 | 27.29 | 27.06 | 27.06 | 951,691 | -0.03(-0.11%) |
Nov 10, 2015 | 27.16 | 27.18 | 27.04 | 27.09 | 1,448,936 | -0.18(-0.66%) |
Nov 09, 2015 | 27.53 | 27.59 | 27.22 | 27.27 | 4,678,176 | -0.82(-2.92%) |
Nov 06, 2015 | 27.81 | 28.10 | 27.68 | 28.09 | 2,395,161 | +0.00(+0.00%) |
Nov 05, 2015 | 28.21 | 28.21 | 28.05 | 28.09 | 1,966,116 | -0.30(-1.06%) |
Nov 04, 2015 | 28.67 | 28.76 | 28.36 | 28.39 | 1,465,786 | -0.38(-1.30%) |
Nov 03, 2015 | 28.58 | 28.86 | 28.44 | 28.77 | 1,187,044 | +0.09(+0.33%) |