Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.29 | 30.64 | 30.28 | 30.39 | 3,433,074 | +0.01(+0.04%) |
Oct 28, 2016 | 30.50 | 30.72 | 30.18 | 30.38 | 3,518,124 | -0.09(-0.29%) |
Oct 27, 2016 | 30.93 | 31.05 | 30.14 | 30.47 | 6,030,250 | -0.69(-2.21%) |
Oct 26, 2016 | 31.24 | 31.53 | 31.05 | 31.16 | 4,055,819 | -0.30(-0.94%) |
Oct 25, 2016 | 31.48 | 31.54 | 31.10 | 31.45 | 4,064,759 | -0.07(-0.24%) |
Oct 24, 2016 | 32.05 | 32.45 | 31.41 | 31.53 | 5,251,801 | -0.20(-0.62%) |
Oct 21, 2016 | 31.59 | 32.02 | 31.36 | 31.72 | 3,268,582 | -0.12(-0.38%) |
Oct 20, 2016 | 32.39 | 32.40 | 31.46 | 31.84 | 4,351,791 | -0.74(-2.28%) |
Oct 19, 2016 | 31.88 | 32.73 | 31.74 | 32.59 | 5,216,695 | +0.84(+2.66%) |
Oct 18, 2016 | 31.53 | 31.96 | 31.53 | 31.74 | 3,890,296 | -0.11(-0.36%) |
Oct 17, 2016 | 31.70 | 32.28 | 31.68 | 31.86 | 3,552,149 | +0.32(+1.01%) |
Oct 14, 2016 | 31.14 | 31.74 | 31.14 | 31.54 | 5,166,264 | +0.61(+1.99%) |
Oct 13, 2016 | 31.01 | 31.09 | 30.54 | 30.93 | 3,776,909 | -0.38(-1.23%) |
Oct 12, 2016 | 31.01 | 31.40 | 31.01 | 31.31 | 5,143,497 | +0.45(+1.47%) |
Oct 11, 2016 | 31.43 | 31.43 | 30.64 | 30.86 | 4,308,765 | -0.72(-2.27%) |
Oct 10, 2016 | 31.82 | 31.95 | 31.26 | 31.57 | 4,664,148 | -0.03(-0.09%) |
Oct 07, 2016 | 32.05 | 32.18 | 31.40 | 31.60 | 5,619,644 | -0.32(-1.01%) |
Oct 06, 2016 | 31.60 | 32.37 | 31.58 | 31.92 | 5,102,081 | +0.40(+1.26%) |
Oct 05, 2016 | 31.98 | 32.04 | 30.89 | 31.53 | 8,315,773 | -0.26(-0.81%) |
Oct 04, 2016 | 32.32 | 32.51 | 31.63 | 31.78 | 3,883,918 | -0.48(-1.49%) |
Oct 03, 2016 | 32.38 | 32.56 | 32.14 | 32.26 | 3,475,855 | -0.12(-0.38%) |
Sep 30, 2016 | 32.06 | 32.57 | 31.94 | 32.38 | 6,297,670 | +0.45(+1.39%) |
Sep 29, 2016 | 32.40 | 32.46 | 31.78 | 31.94 | 3,766,130 | -0.53(-1.64%) |
Sep 28, 2016 | 32.15 | 32.49 | 31.92 | 32.47 | 4,122,778 | +0.41(+1.28%) |
Sep 27, 2016 | 31.97 | 32.19 | 31.78 | 32.06 | 3,938,290 | +0.09(+0.30%) |
Sep 26, 2016 | 32.57 | 32.60 | 31.94 | 31.97 | 4,798,754 | -0.71(-2.17%) |
Sep 23, 2016 | 32.38 | 32.88 | 32.36 | 32.67 | 5,457,821 | +0.34(+1.04%) |
Sep 22, 2016 | 32.92 | 33.10 | 32.21 | 32.34 | 5,616,429 | -0.39(-1.20%) |
Sep 21, 2016 | 32.61 | 32.89 | 32.32 | 32.73 | 4,763,451 | +0.32(+0.98%) |
Sep 20, 2016 | 33.19 | 33.39 | 32.41 | 32.41 | 5,768,999 | -0.65(-1.98%) |
Sep 19, 2016 | 33.28 | 33.68 | 33.07 | 33.07 | 3,869,586 | -0.13(-0.41%) |
Sep 16, 2016 | 33.10 | 33.65 | 32.88 | 33.20 | 7,608,402 | +0.63(+1.95%) |
Sep 15, 2016 | 32.07 | 32.67 | 32.02 | 32.57 | 3,643,936 | +0.49(+1.51%) |
Sep 14, 2016 | 32.11 | 32.37 | 31.92 | 32.08 | 2,529,960 | -0.13(-0.42%) |
Sep 13, 2016 | 32.32 | 32.65 | 31.99 | 32.22 | 3,470,612 | -0.32(-1.00%) |
Sep 12, 2016 | 31.92 | 32.69 | 31.84 | 32.54 | 4,356,852 | +0.34(+1.05%) |
Sep 09, 2016 | 32.92 | 32.99 | 32.16 | 32.20 | 3,668,593 | -0.92(-2.77%) |
Sep 08, 2016 | 33.25 | 33.38 | 33.05 | 33.12 | 3,335,737 | -0.28(-0.83%) |
Sep 07, 2016 | 33.17 | 33.50 | 33.10 | 33.40 | 3,018,842 | +0.09(+0.26%) |
Sep 06, 2016 | 33.24 | 33.40 | 33.02 | 33.31 | 3,769,455 | +0.16(+0.47%) |
Sep 02, 2016 | 33.07 | 33.15 | 33.15 | 33.15 | 2,455,020 | +0.28(+0.84%) |
Sep 01, 2016 | 32.80 | 33.07 | 32.60 | 32.88 | 3,130,167 | +0.15(+0.45%) |
Aug 31, 2016 | 32.94 | 33.00 | 32.51 | 32.73 | 3,302,796 | -0.34(-1.02%) |
Aug 30, 2016 | 33.00 | 33.30 | 32.94 | 33.07 | 3,665,522 | +0.06(+0.18%) |
Aug 29, 2016 | 32.94 | 33.36 | 32.92 | 33.00 | 4,065,548 | +0.01(+0.02%) |
Aug 26, 2016 | 32.83 | 33.54 | 32.77 | 33.00 | 8,064,120 | +0.34(+1.03%) |
Aug 25, 2016 | 31.41 | 32.88 | 31.28 | 32.66 | 10,333,529 | +1.24(+3.93%) |
Aug 24, 2016 | 31.72 | 31.72 | 31.37 | 31.43 | 2,190,500 | -0.27(-0.85%) |
Aug 23, 2016 | 31.71 | 31.88 | 31.52 | 31.70 | 2,723,046 | +0.27(+0.86%) |
Aug 22, 2016 | 31.82 | 31.82 | 31.10 | 31.43 | 5,129,157 | -0.61(-1.90%) |
Aug 19, 2016 | 31.95 | 32.11 | 31.63 | 32.03 | 2,593,027 | -0.10(-0.32%) |
Aug 18, 2016 | 31.92 | 32.19 | 31.90 | 32.13 | 3,337,184 | +0.20(+0.63%) |
Aug 17, 2016 | 31.56 | 31.95 | 31.53 | 31.93 | 3,636,847 | +0.44(+1.39%) |
Aug 16, 2016 | 31.35 | 32.05 | 31.34 | 31.49 | 4,297,515 | +0.23(+0.73%) |
Aug 15, 2016 | 31.38 | 31.64 | 31.26 | 31.26 | 3,091,079 | -0.12(-0.39%) |
Aug 12, 2016 | 31.61 | 31.74 | 31.25 | 31.38 | 3,215,176 | -0.29(-0.92%) |
Aug 11, 2016 | 31.36 | 31.74 | 31.36 | 31.68 | 3,982,693 | +0.39(+1.25%) |
Aug 10, 2016 | 30.80 | 31.68 | 30.80 | 31.28 | 6,064,085 | +0.49(+1.58%) |
Aug 09, 2016 | 30.89 | 31.09 | 30.77 | 30.80 | 1,757,773 | -0.08(-0.26%) |
Aug 08, 2016 | 30.71 | 30.98 | 30.65 | 30.88 | 3,160,189 | +0.13(+0.43%) |
Aug 05, 2016 | 30.83 | 31.07 | 30.68 | 30.74 | 2,615,715 | +0.11(+0.35%) |
Aug 04, 2016 | 30.66 | 31.01 | 30.57 | 30.64 | 3,083,039 | +0.05(+0.17%) |
Aug 03, 2016 | 30.34 | 30.64 | 30.20 | 30.58 | 2,132,493 | +0.23(+0.77%) |
Aug 02, 2016 | 30.35 | 30.52 | 30.23 | 30.35 | 2,997,421 | -0.07(-0.24%) |
Aug 01, 2016 | 30.59 | 30.68 | 30.20 | 30.42 | 3,085,818 | -0.21(-0.68%) |
Jul 29, 2016 | 30.47 | 30.68 | 30.27 | 30.63 | 3,469,518 | +0.05(+0.17%) |
Jul 28, 2016 | 30.42 | 30.94 | 30.04 | 30.57 | 4,809,850 | +0.09(+0.31%) |
Jul 27, 2016 | 30.54 | 30.66 | 30.15 | 30.48 | 4,353,941 | -0.06(-0.20%) |
Jul 26, 2016 | 30.21 | 30.56 | 30.12 | 30.54 | 2,393,342 | +0.37(+1.24%) |
Jul 25, 2016 | 30.11 | 30.17 | 29.89 | 30.17 | 2,098,020 | +0.00(+0.00%) |
Jul 22, 2016 | 30.05 | 30.23 | 29.92 | 30.17 | 2,380,316 | +0.16(+0.53%) |
Jul 21, 2016 | 30.13 | 30.30 | 29.90 | 30.01 | 2,710,934 | -0.09(-0.29%) |
Jul 20, 2016 | 30.09 | 30.40 | 30.01 | 30.09 | 3,611,760 | +0.03(+0.09%) |
Jul 19, 2016 | 30.38 | 30.52 | 29.96 | 30.07 | 4,349,876 | -0.37(-1.23%) |
Jul 18, 2016 | 30.40 | 30.51 | 30.16 | 30.44 | 3,169,516 | +0.04(+0.13%) |
Jul 15, 2016 | 29.69 | 30.74 | 29.69 | 30.40 | 8,063,145 | +0.95(+3.22%) |
Jul 14, 2016 | 29.75 | 29.87 | 29.40 | 29.45 | 4,555,873 | -0.13(-0.43%) |
Jul 13, 2016 | 29.55 | 29.69 | 29.32 | 29.58 | 4,215,002 | +0.05(+0.16%) |
Jul 12, 2016 | 28.96 | 29.56 | 28.94 | 29.53 | 4,247,199 | +0.76(+2.65%) |
Jul 11, 2016 | 28.56 | 28.82 | 28.40 | 28.77 | 2,974,231 | +0.19(+0.65%) |
Jul 08, 2016 | 28.26 | 28.66 | 28.01 | 28.58 | 3,401,922 | +0.57(+2.03%) |
Jul 07, 2016 | 28.05 | 28.40 | 27.86 | 28.01 | 3,465,476 | -0.04(-0.14%) |
Jul 06, 2016 | 27.87 | 28.08 | 27.47 | 28.05 | 5,186,092 | +0.13(+0.48%) |
Jul 05, 2016 | 28.28 | 28.36 | 27.76 | 27.92 | 2,726,180 | -0.64(-2.22%) |
Jul 01, 2016 | 28.55 | 28.56 | 28.56 | 28.56 | 2,907,285 | +0.22(+0.78%) |
Jun 30, 2016 | 27.62 | 28.34 | 27.41 | 28.34 | 4,644,019 | +0.81(+2.94%) |
Jun 29, 2016 | 27.30 | 27.64 | 27.17 | 27.53 | 3,441,043 | +0.61(+2.26%) |
Jun 28, 2016 | 26.74 | 26.92 | 26.42 | 26.92 | 4,274,957 | +0.41(+1.56%) |
Jun 27, 2016 | 27.41 | 27.46 | 26.23 | 26.50 | 6,006,422 | -1.16(-4.18%) |
Jun 24, 2016 | 27.76 | 28.34 | 27.58 | 27.66 | 14,337,261 | -1.28(-4.44%) |
Jun 23, 2016 | 28.76 | 28.94 | 28.67 | 28.94 | 2,367,035 | +0.62(+2.17%) |
Jun 22, 2016 | 28.44 | 28.54 | 28.33 | 28.33 | 2,362,083 | -0.05(-0.19%) |
Jun 21, 2016 | 28.65 | 28.66 | 28.37 | 28.38 | 2,586,396 | -0.15(-0.54%) |
Jun 20, 2016 | 28.38 | 28.82 | 28.36 | 28.54 | 3,272,970 | +0.48(+1.72%) |
Jun 17, 2016 | 27.89 | 28.11 | 27.71 | 28.05 | 4,202,021 | +0.15(+0.55%) |
Jun 16, 2016 | 27.66 | 27.92 | 27.34 | 27.90 | 4,187,703 | +0.09(+0.34%) |
Jun 15, 2016 | 28.08 | 28.25 | 27.78 | 27.81 | 3,568,719 | -0.09(-0.34%) |
Jun 14, 2016 | 27.93 | 28.04 | 27.62 | 27.90 | 4,508,563 | -0.17(-0.60%) |
Jun 13, 2016 | 28.70 | 28.72 | 28.03 | 28.07 | 5,210,196 | -0.80(-2.78%) |
Jun 10, 2016 | 28.98 | 29.01 | 28.68 | 28.87 | 3,495,640 | -0.27(-0.94%) |
Jun 09, 2016 | 29.35 | 29.41 | 28.99 | 29.14 | 2,484,454 | -0.35(-1.18%) |
Jun 08, 2016 | 29.50 | 29.54 | 29.33 | 29.49 | 4,337,126 | +0.13(+0.46%) |
Jun 07, 2016 | 28.94 | 29.49 | 28.88 | 29.36 | 5,779,978 | +0.53(+1.83%) |
Jun 06, 2016 | 28.75 | 28.92 | 28.70 | 28.83 | 2,910,216 | +0.13(+0.44%) |
Jun 03, 2016 | 28.68 | 28.74 | 28.35 | 28.70 | 4,290,224 | +0.02(+0.07%) |
Jun 02, 2016 | 28.18 | 28.81 | 28.13 | 28.68 | 4,758,780 | +0.53(+1.88%) |
Jun 01, 2016 | 28.05 | 28.16 | 27.88 | 28.15 | 2,943,327 | -0.03(-0.12%) |
May 31, 2016 | 28.28 | 28.42 | 27.94 | 28.19 | 4,220,775 | +0.05(+0.17%) |
May 27, 2016 | 28.03 | 28.14 | 28.14 | 28.14 | 2,430,614 | +0.17(+0.60%) |
May 26, 2016 | 28.15 | 28.25 | 27.89 | 27.97 | 3,680,264 | -0.19(-0.69%) |
May 25, 2016 | 27.53 | 28.36 | 27.53 | 28.17 | 7,305,369 | +0.77(+2.81%) |
May 24, 2016 | 27.28 | 27.48 | 27.21 | 27.40 | 4,514,569 | +0.32(+1.20%) |
May 23, 2016 | 26.81 | 27.47 | 26.78 | 27.07 | 4,854,389 | +0.33(+1.24%) |
May 20, 2016 | 26.79 | 26.88 | 26.61 | 26.74 | 3,960,981 | +0.11(+0.42%) |
May 19, 2016 | 26.59 | 26.66 | 26.14 | 26.63 | 5,674,939 | -0.02(-0.07%) |
May 18, 2016 | 27.17 | 27.33 | 26.58 | 26.65 | 6,874,413 | -0.60(-2.18%) |
May 17, 2016 | 27.62 | 27.62 | 26.99 | 27.25 | 8,985,821 | -0.67(-2.42%) |
May 16, 2016 | 27.79 | 28.05 | 27.57 | 27.92 | 4,511,622 | +0.16(+0.57%) |
May 13, 2016 | 28.12 | 28.21 | 27.71 | 27.76 | 4,097,878 | -0.42(-1.48%) |
May 12, 2016 | 28.65 | 28.73 | 28.05 | 28.18 | 3,256,964 | -0.14(-0.49%) |
May 11, 2016 | 28.50 | 28.66 | 28.32 | 28.32 | 2,939,523 | -0.19(-0.65%) |
May 10, 2016 | 28.19 | 28.58 | 28.17 | 28.50 | 3,552,486 | +0.38(+1.34%) |
May 09, 2016 | 27.91 | 28.30 | 27.80 | 28.13 | 4,702,604 | +0.28(+1.00%) |
May 06, 2016 | 27.43 | 28.03 | 27.31 | 27.85 | 4,472,121 | +0.40(+1.45%) |
May 05, 2016 | 27.75 | 27.84 | 27.43 | 27.45 | 4,130,888 | -0.18(-0.65%) |
May 04, 2016 | 27.78 | 27.94 | 27.46 | 27.63 | 3,864,179 | -0.27(-0.97%) |
May 03, 2016 | 28.26 | 28.32 | 27.53 | 27.90 | 6,714,951 | -0.85(-2.95%) |
May 02, 2016 | 28.63 | 28.90 | 28.36 | 28.75 | 5,991,359 | +0.13(+0.44%) |
Apr 29, 2016 | 28.77 | 28.94 | 28.44 | 28.62 | 4,902,503 | -0.20(-0.69%) |
Apr 28, 2016 | 28.87 | 29.28 | 28.52 | 28.82 | 3,949,615 | -0.40(-1.38%) |
Apr 27, 2016 | 29.15 | 29.50 | 28.82 | 29.22 | 6,126,066 | +0.54(+1.87%) |
Apr 26, 2016 | 28.41 | 28.76 | 28.40 | 28.69 | 4,530,195 | +0.34(+1.21%) |
Apr 25, 2016 | 28.35 | 28.47 | 28.01 | 28.34 | 5,209,234 | -0.34(-1.18%) |
Apr 22, 2016 | 28.27 | 28.77 | 28.25 | 28.68 | 4,464,493 | +0.52(+1.86%) |
Apr 21, 2016 | 28.39 | 28.77 | 28.13 | 28.16 | 5,248,678 | +0.01(+0.05%) |
Apr 20, 2016 | 28.42 | 28.50 | 28.12 | 28.15 | 3,667,002 | -0.24(-0.86%) |
Apr 19, 2016 | 27.84 | 28.75 | 27.82 | 28.39 | 7,252,662 | +0.60(+2.14%) |
Apr 18, 2016 | 27.48 | 27.84 | 27.39 | 27.80 | 3,586,808 | +0.20(+0.72%) |
Apr 15, 2016 | 27.06 | 27.64 | 27.03 | 27.60 | 4,508,482 | +0.48(+1.78%) |
Apr 14, 2016 | 27.39 | 27.42 | 26.94 | 27.11 | 3,470,486 | -0.22(-0.80%) |
Apr 13, 2016 | 27.03 | 27.37 | 26.99 | 27.33 | 3,944,087 | +0.53(+1.97%) |
Apr 12, 2016 | 26.69 | 26.86 | 26.45 | 26.80 | 3,626,317 | +0.22(+0.85%) |
Apr 11, 2016 | 26.73 | 26.92 | 26.53 | 26.58 | 4,153,304 | -0.03(-0.10%) |
Apr 08, 2016 | 26.41 | 26.77 | 26.39 | 26.61 | 3,760,291 | +0.41(+1.57%) |
Apr 07, 2016 | 26.36 | 26.56 | 26.04 | 26.20 | 3,680,130 | -0.40(-1.49%) |
Apr 06, 2016 | 26.33 | 26.62 | 26.03 | 26.59 | 4,522,458 | +0.22(+0.83%) |
Apr 05, 2016 | 26.52 | 26.68 | 26.21 | 26.37 | 7,321,578 | -0.46(-1.70%) |
Apr 04, 2016 | 27.13 | 27.20 | 26.79 | 26.83 | 4,633,638 | -0.27(-1.00%) |
Apr 01, 2016 | 26.96 | 27.13 | 26.71 | 27.10 | 6,028,663 | -0.05(-0.17%) |
Mar 31, 2016 | 27.12 | 27.23 | 26.86 | 27.15 | 6,535,816 | +0.03(+0.10%) |
Mar 30, 2016 | 27.42 | 27.49 | 27.03 | 27.12 | 4,528,189 | -0.22(-0.82%) |
Mar 29, 2016 | 26.97 | 27.36 | 26.68 | 27.35 | 4,489,302 | +0.32(+1.18%) |
Mar 28, 2016 | 27.06 | 27.13 | 26.82 | 27.03 | 3,264,175 | +0.05(+0.17%) |
Mar 24, 2016 | 26.79 | 26.98 | 26.98 | 26.98 | 4,151,965 | +0.05(+0.20%) |
Mar 23, 2016 | 27.24 | 27.37 | 26.89 | 26.93 | 3,992,883 | -0.38(-1.38%) |
Mar 22, 2016 | 27.27 | 27.65 | 27.09 | 27.31 | 5,202,543 | -0.12(-0.43%) |
Mar 21, 2016 | 27.09 | 27.84 | 27.09 | 27.43 | 6,823,684 | +0.34(+1.27%) |
Mar 18, 2016 | 27.72 | 27.72 | 26.80 | 27.08 | 15,028,990 | -0.22(-0.80%) |
Mar 17, 2016 | 26.66 | 27.59 | 26.62 | 27.30 | 7,591,458 | +0.58(+2.18%) |
Mar 16, 2016 | 26.03 | 26.84 | 25.99 | 26.72 | 8,828,732 | +0.61(+2.33%) |
Mar 15, 2016 | 26.34 | 26.42 | 25.88 | 26.11 | 7,463,347 | -0.36(-1.35%) |
Mar 14, 2016 | 26.45 | 26.74 | 26.37 | 26.47 | 8,414,556 | +0.07(+0.28%) |
Mar 11, 2016 | 26.33 | 26.49 | 26.27 | 26.39 | 6,342,821 | +0.43(+1.66%) |
Mar 10, 2016 | 25.65 | 26.04 | 25.44 | 25.96 | 7,925,882 | +0.46(+1.82%) |
Mar 09, 2016 | 25.20 | 25.55 | 25.06 | 25.50 | 5,938,258 | +0.48(+1.90%) |
Mar 08, 2016 | 25.63 | 25.73 | 24.98 | 25.02 | 5,288,993 | -0.72(-2.80%) |
Mar 07, 2016 | 25.57 | 25.86 | 25.50 | 25.75 | 4,299,604 | +0.13(+0.49%) |
Mar 04, 2016 | 25.29 | 25.91 | 25.22 | 25.62 | 7,150,293 | +0.28(+1.10%) |
Mar 03, 2016 | 24.34 | 25.38 | 24.33 | 25.34 | 7,760,234 | +1.01(+4.16%) |
Mar 02, 2016 | 24.11 | 24.51 | 24.09 | 24.33 | 4,954,890 | +0.09(+0.38%) |
Mar 01, 2016 | 23.83 | 24.42 | 23.77 | 24.24 | 6,009,799 | +0.62(+2.63%) |
Feb 29, 2016 | 23.28 | 23.95 | 23.26 | 23.62 | 6,524,468 | +0.30(+1.31%) |
Feb 26, 2016 | 23.15 | 23.48 | 23.13 | 23.31 | 5,042,332 | +0.30(+1.29%) |
Feb 25, 2016 | 23.01 | 23.12 | 22.70 | 23.01 | 4,661,982 | +0.05(+0.23%) |
Feb 24, 2016 | 22.48 | 23.06 | 22.36 | 22.96 | 5,509,742 | +0.34(+1.52%) |
Feb 23, 2016 | 22.61 | 22.70 | 22.33 | 22.62 | 5,681,899 | -0.11(-0.47%) |
Feb 22, 2016 | 22.78 | 22.82 | 22.54 | 22.72 | 6,090,485 | +0.22(+1.00%) |
Feb 19, 2016 | 23.03 | 23.03 | 22.11 | 22.50 | 8,885,460 | -0.87(-3.71%) |
Feb 18, 2016 | 23.51 | 23.56 | 23.17 | 23.36 | 4,552,394 | -0.17(-0.73%) |
Feb 17, 2016 | 23.35 | 23.93 | 23.32 | 23.54 | 6,757,848 | +0.32(+1.37%) |
Feb 16, 2016 | 22.85 | 23.24 | 22.64 | 23.22 | 5,516,922 | +0.62(+2.75%) |
Feb 12, 2016 | 22.21 | 22.60 | 22.60 | 22.60 | 9,624,124 | +0.69(+3.14%) |
Feb 11, 2016 | 22.39 | 22.58 | 21.74 | 21.91 | 8,897,257 | -0.81(-3.55%) |
Feb 10, 2016 | 23.04 | 23.59 | 22.66 | 22.72 | 11,910,378 | -0.23(-1.00%) |
Feb 09, 2016 | 22.21 | 22.99 | 22.04 | 22.94 | 9,407,107 | +0.50(+2.24%) |
Feb 08, 2016 | 22.53 | 22.60 | 22.02 | 22.44 | 6,518,024 | -0.40(-1.74%) |
Feb 05, 2016 | 22.90 | 23.09 | 22.74 | 22.84 | 10,000,212 | -0.07(-0.29%) |
Feb 04, 2016 | 22.36 | 23.11 | 22.14 | 22.91 | 9,942,520 | +0.59(+2.63%) |
Feb 03, 2016 | 22.66 | 23.17 | 21.59 | 22.32 | 13,581,979 | +0.20(+0.92%) |
Feb 02, 2016 | 22.26 | 22.26 | 21.87 | 22.11 | 8,228,506 | -0.15(-0.67%) |
Feb 01, 2016 | 22.23 | 22.42 | 21.89 | 22.27 | 8,535,013 | -0.08(-0.35%) |
Jan 29, 2016 | 21.47 | 22.35 | 21.44 | 22.34 | 9,593,829 | +1.02(+4.78%) |
Jan 28, 2016 | 21.62 | 21.71 | 21.26 | 21.32 | 6,547,135 | -0.17(-0.79%) |
Jan 27, 2016 | 21.40 | 21.99 | 21.25 | 21.49 | 10,357,594 | +0.03(+0.12%) |
Jan 26, 2016 | 21.43 | 21.74 | 21.28 | 21.47 | 12,855,244 | +0.19(+0.89%) |
Jan 25, 2016 | 22.85 | 22.87 | 21.23 | 21.28 | 22,415,548 | -2.53(-10.62%) |
Jan 22, 2016 | 23.53 | 24.04 | 23.53 | 23.81 | 5,686,247 | +0.65(+2.79%) |
Jan 21, 2016 | 23.15 | 23.51 | 22.82 | 23.16 | 5,138,582 | +0.11(+0.48%) |
Jan 20, 2016 | 22.91 | 23.26 | 22.23 | 23.05 | 7,116,026 | -0.23(-0.98%) |
Jan 19, 2016 | 24.01 | 24.05 | 22.87 | 23.28 | 6,762,555 | -0.51(-2.14%) |
Jan 15, 2016 | 23.18 | 23.79 | 23.79 | 23.79 | 7,777,527 | -0.08(-0.33%) |
Jan 14, 2016 | 23.62 | 24.03 | 23.31 | 23.87 | 6,286,795 | +0.32(+1.36%) |
Jan 13, 2016 | 23.87 | 24.20 | 23.50 | 23.55 | 6,066,688 | -0.20(-0.83%) |
Jan 12, 2016 | 23.98 | 24.09 | 23.48 | 23.74 | 6,063,514 | -0.03(-0.14%) |
Jan 11, 2016 | 23.63 | 23.87 | 23.48 | 23.77 | 8,989,480 | +0.33(+1.39%) |
Jan 08, 2016 | 23.71 | 24.02 | 23.37 | 23.45 | 7,320,324 | -0.25(-1.07%) |
Jan 07, 2016 | 24.03 | 24.31 | 23.63 | 23.70 | 7,428,719 | -0.72(-2.94%) |
Jan 06, 2016 | 24.47 | 24.54 | 24.25 | 24.42 | 5,415,216 | -0.39(-1.58%) |
Jan 05, 2016 | 24.68 | 24.82 | 24.44 | 24.81 | 5,073,862 | +0.21(+0.85%) |
Jan 04, 2016 | 24.27 | 24.60 | 24.07 | 24.60 | 6,300,408 | -0.02(-0.08%) |
Dec 31, 2015 | 24.87 | 24.62 | 24.62 | 24.62 | 3,938,754 | -0.33(-1.31%) |
Dec 30, 2015 | 25.16 | 25.33 | 24.92 | 24.95 | 3,713,316 | -0.29(-1.16%) |
Dec 29, 2015 | 25.05 | 25.31 | 24.96 | 25.24 | 4,418,470 | +0.35(+1.39%) |
Dec 28, 2015 | 25.05 | 25.11 | 24.79 | 24.90 | 3,435,111 | -0.26(-1.04%) |
Dec 24, 2015 | 25.07 | 25.16 | 25.16 | 25.16 | 1,757,243 | +0.12(+0.50%) |
Dec 23, 2015 | 24.78 | 25.05 | 24.64 | 25.03 | 3,846,104 | +0.44(+1.81%) |
Dec 22, 2015 | 24.42 | 24.73 | 24.23 | 24.59 | 5,689,633 | +0.23(+0.94%) |
Dec 21, 2015 | 24.30 | 24.56 | 24.13 | 24.36 | 4,552,852 | +0.33(+1.36%) |
Dec 18, 2015 | 24.52 | 24.54 | 24.01 | 24.04 | 9,577,952 | -0.60(-2.44%) |
Dec 17, 2015 | 25.27 | 25.31 | 24.64 | 24.64 | 5,208,130 | -0.56(-2.23%) |
Dec 16, 2015 | 25.07 | 25.25 | 24.66 | 25.20 | 5,341,771 | +0.27(+1.10%) |
Dec 15, 2015 | 24.80 | 25.11 | 24.70 | 24.92 | 6,178,040 | +0.39(+1.57%) |
Dec 14, 2015 | 24.86 | 24.94 | 24.36 | 24.54 | 5,071,924 | -0.37(-1.47%) |
Dec 11, 2015 | 25.15 | 25.21 | 24.83 | 24.90 | 3,891,498 | -0.41(-1.63%) |
Dec 10, 2015 | 25.69 | 25.80 | 25.29 | 25.32 | 3,561,201 | -0.42(-1.62%) |
Dec 09, 2015 | 25.54 | 26.08 | 25.53 | 25.73 | 4,281,503 | +0.07(+0.25%) |
Dec 08, 2015 | 25.71 | 26.07 | 25.58 | 25.67 | 4,508,981 | -0.31(-1.21%) |
Dec 07, 2015 | 26.09 | 26.16 | 25.78 | 25.98 | 3,271,177 | -0.29(-1.12%) |
Dec 04, 2015 | 25.90 | 26.34 | 25.70 | 26.28 | 4,803,632 | +0.40(+1.57%) |
Dec 03, 2015 | 26.16 | 26.42 | 25.72 | 25.87 | 6,920,854 | -0.30(-1.15%) |
Dec 02, 2015 | 26.81 | 26.89 | 26.07 | 26.17 | 8,134,374 | -0.75(-2.79%) |
Dec 01, 2015 | 27.38 | 27.51 | 26.71 | 26.92 | 5,553,167 | -0.40(-1.46%) |
Nov 30, 2015 | 27.46 | 27.67 | 27.21 | 27.32 | 7,733,327 | -0.01(-0.05%) |
Nov 27, 2015 | 27.22 | 27.50 | 27.10 | 27.33 | 1,634,992 | +0.14(+0.50%) |
Nov 25, 2015 | 27.31 | 27.20 | 27.20 | 27.20 | 3,251,443 | -0.12(-0.45%) |
Nov 24, 2015 | 26.78 | 27.38 | 26.69 | 27.32 | 4,864,519 | +0.42(+1.55%) |
Nov 23, 2015 | 26.89 | 27.36 | 26.83 | 26.90 | 3,289,244 | -0.02(-0.07%) |
Nov 20, 2015 | 27.10 | 27.33 | 26.81 | 26.92 | 3,274,334 | -0.03(-0.10%) |
Nov 19, 2015 | 26.80 | 27.06 | 26.80 | 26.95 | 3,951,748 | +0.13(+0.49%) |
Nov 18, 2015 | 26.12 | 26.87 | 26.12 | 26.82 | 4,795,519 | +0.78(+2.98%) |
Nov 17, 2015 | 26.27 | 27.24 | 26.03 | 26.04 | 10,832,432 | -0.08(-0.30%) |
Nov 16, 2015 | 26.23 | 26.31 | 25.86 | 26.12 | 6,934,670 | -0.13(-0.50%) |
Nov 13, 2015 | 26.29 | 26.58 | 26.12 | 26.25 | 5,668,815 | -0.03(-0.12%) |
Nov 12, 2015 | 27.10 | 27.23 | 26.27 | 26.28 | 4,521,827 | -1.07(-3.92%) |
Nov 11, 2015 | 27.21 | 27.42 | 27.07 | 27.35 | 4,983,069 | +0.24(+0.88%) |
Nov 10, 2015 | 27.15 | 27.35 | 26.77 | 27.11 | 3,697,503 | -0.10(-0.38%) |
Nov 09, 2015 | 27.38 | 27.48 | 27.02 | 27.22 | 4,212,071 | -0.28(-1.03%) |
Nov 06, 2015 | 27.05 | 27.60 | 26.91 | 27.50 | 6,718,655 | +0.33(+1.21%) |
Nov 05, 2015 | 27.48 | 27.63 | 27.05 | 27.17 | 4,734,152 | -0.30(-1.11%) |
Nov 04, 2015 | 27.79 | 27.85 | 27.43 | 27.48 | 3,709,939 | -0.17(-0.63%) |
Nov 03, 2015 | 27.87 | 28.07 | 27.63 | 27.65 | 3,976,000 | -0.41(-1.47%) |