Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.42 | 30.79 | 30.11 | 30.45 | 2,641,292 | +0.15(+0.50%) |
Oct 28, 2016 | 30.13 | 30.41 | 29.97 | 30.30 | 3,334,437 | +0.28(+0.94%) |
Oct 27, 2016 | 29.03 | 30.63 | 27.89 | 30.01 | 9,058,253 | -1.36(-4.33%) |
Oct 26, 2016 | 30.97 | 31.50 | 30.88 | 31.37 | 2,605,533 | +0.27(+0.88%) |
Oct 25, 2016 | 31.09 | 31.50 | 30.89 | 31.10 | 1,308,102 | -0.08(-0.24%) |
Oct 24, 2016 | 31.16 | 31.37 | 31.12 | 31.17 | 1,469,055 | +0.17(+0.55%) |
Oct 21, 2016 | 30.89 | 31.02 | 30.64 | 31.00 | 1,417,118 | -0.10(-0.33%) |
Oct 20, 2016 | 31.00 | 31.20 | 31.00 | 31.11 | 1,780,124 | +0.04(+0.12%) |
Oct 19, 2016 | 30.63 | 31.22 | 30.63 | 31.07 | 1,331,248 | +0.01(+0.03%) |
Oct 18, 2016 | 31.50 | 31.68 | 30.96 | 31.06 | 2,088,876 | -0.09(-0.30%) |
Oct 17, 2016 | 30.92 | 31.25 | 30.81 | 31.16 | 1,684,987 | +0.18(+0.58%) |
Oct 14, 2016 | 31.27 | 31.46 | 30.94 | 30.98 | 1,929,744 | -0.11(-0.36%) |
Oct 13, 2016 | 31.10 | 31.26 | 31.03 | 31.09 | 1,811,120 | -0.33(-1.05%) |
Oct 12, 2016 | 31.27 | 31.67 | 31.12 | 31.42 | 1,534,769 | +0.19(+0.60%) |
Oct 11, 2016 | 31.59 | 31.74 | 31.13 | 31.23 | 1,635,956 | -0.42(-1.31%) |
Oct 10, 2016 | 31.55 | 31.89 | 31.55 | 31.65 | 2,104,364 | +0.33(+1.05%) |
Oct 07, 2016 | 31.36 | 31.52 | 31.15 | 31.32 | 2,280,869 | -0.04(-0.12%) |
Oct 06, 2016 | 31.55 | 32.11 | 30.96 | 31.35 | 3,150,875 | -0.36(-1.13%) |
Oct 05, 2016 | 32.54 | 32.58 | 31.63 | 31.71 | 5,144,189 | -0.54(-1.67%) |
Oct 04, 2016 | 33.17 | 33.24 | 32.19 | 32.25 | 3,407,593 | -0.96(-2.90%) |
Oct 03, 2016 | 33.31 | 33.56 | 33.16 | 33.21 | 1,234,748 | -0.24(-0.70%) |
Sep 30, 2016 | 33.45 | 33.58 | 33.20 | 33.45 | 2,029,406 | +0.21(+0.62%) |
Sep 29, 2016 | 33.43 | 33.67 | 33.19 | 33.24 | 2,781,289 | -0.26(-0.79%) |
Sep 28, 2016 | 33.50 | 33.54 | 33.24 | 33.50 | 3,858,185 | +0.10(+0.31%) |
Sep 27, 2016 | 33.25 | 33.43 | 33.08 | 33.40 | 1,972,332 | +0.10(+0.31%) |
Sep 26, 2016 | 33.55 | 33.63 | 33.06 | 33.30 | 1,655,608 | -0.36(-1.06%) |
Sep 23, 2016 | 33.65 | 33.73 | 33.43 | 33.66 | 1,655,253 | -0.06(-0.17%) |
Sep 22, 2016 | 33.60 | 33.83 | 33.34 | 33.71 | 2,506,579 | +0.32(+0.96%) |
Sep 21, 2016 | 33.41 | 33.56 | 33.05 | 33.39 | 2,285,301 | +0.10(+0.31%) |
Sep 20, 2016 | 33.74 | 33.87 | 33.27 | 33.29 | 1,938,467 | -0.31(-0.93%) |
Sep 19, 2016 | 33.52 | 33.94 | 33.49 | 33.60 | 1,846,328 | +0.15(+0.45%) |
Sep 16, 2016 | 33.24 | 33.52 | 32.96 | 33.45 | 2,963,039 | -0.22(-0.64%) |
Sep 15, 2016 | 33.34 | 33.83 | 33.02 | 33.66 | 1,740,204 | +0.25(+0.73%) |
Sep 14, 2016 | 33.19 | 33.55 | 33.11 | 33.42 | 1,784,033 | +0.24(+0.71%) |
Sep 13, 2016 | 33.00 | 33.48 | 32.10 | 33.18 | 2,068,488 | -0.24(-0.71%) |
Sep 12, 2016 | 32.87 | 33.46 | 32.72 | 33.42 | 1,855,624 | +0.49(+1.49%) |
Sep 09, 2016 | 33.37 | 33.58 | 32.93 | 32.93 | 2,314,902 | -0.77(-2.29%) |
Sep 08, 2016 | 34.13 | 34.24 | 33.70 | 33.70 | 1,979,819 | -0.46(-1.35%) |
Sep 07, 2016 | 34.01 | 34.21 | 33.94 | 34.16 | 1,050,639 | +0.17(+0.50%) |
Sep 06, 2016 | 33.82 | 34.02 | 33.60 | 33.99 | 1,703,076 | +0.24(+0.70%) |
Sep 02, 2016 | 33.67 | 33.76 | 33.76 | 33.76 | 1,389,336 | +0.22(+0.65%) |
Sep 01, 2016 | 33.86 | 34.00 | 33.49 | 33.54 | 1,914,206 | -0.50(-1.47%) |
Aug 31, 2016 | 34.21 | 34.29 | 33.83 | 34.04 | 1,692,502 | -0.13(-0.39%) |
Aug 30, 2016 | 33.91 | 34.18 | 33.90 | 34.17 | 1,294,199 | +0.24(+0.69%) |
Aug 29, 2016 | 33.71 | 34.09 | 33.68 | 33.94 | 1,131,677 | +0.27(+0.81%) |
Aug 26, 2016 | 33.95 | 34.08 | 33.47 | 33.66 | 1,378,881 | -0.16(-0.47%) |
Aug 25, 2016 | 33.74 | 33.95 | 33.63 | 33.83 | 1,080,595 | -0.02(-0.06%) |
Aug 24, 2016 | 33.78 | 33.92 | 33.65 | 33.84 | 1,223,357 | +0.08(+0.25%) |
Aug 23, 2016 | 33.73 | 33.81 | 33.59 | 33.76 | 883,699 | +0.18(+0.53%) |
Aug 22, 2016 | 33.65 | 33.67 | 33.38 | 33.58 | 1,344,292 | -0.07(-0.21%) |
Aug 19, 2016 | 33.38 | 33.67 | 33.25 | 33.65 | 1,365,968 | +0.20(+0.61%) |
Aug 18, 2016 | 33.33 | 33.45 | 33.14 | 33.45 | 1,111,411 | +0.06(+0.17%) |
Aug 17, 2016 | 33.06 | 33.45 | 33.06 | 33.39 | 2,021,456 | +0.22(+0.65%) |
Aug 16, 2016 | 33.27 | 33.45 | 33.08 | 33.17 | 1,090,208 | -0.17(-0.51%) |
Aug 15, 2016 | 32.83 | 33.37 | 32.83 | 33.34 | 1,560,569 | +0.66(+2.02%) |
Aug 12, 2016 | 32.72 | 33.33 | 32.50 | 32.68 | 1,330,788 | -0.04(-0.12%) |
Aug 11, 2016 | 33.16 | 33.40 | 32.71 | 32.72 | 1,206,151 | -0.25(-0.74%) |
Aug 10, 2016 | 32.85 | 33.02 | 32.72 | 32.97 | 2,286,462 | +0.23(+0.69%) |
Aug 09, 2016 | 32.93 | 33.13 | 32.68 | 32.74 | 1,565,852 | -0.20(-0.60%) |
Aug 08, 2016 | 33.33 | 33.49 | 32.84 | 32.94 | 1,711,007 | -0.25(-0.77%) |
Aug 05, 2016 | 32.85 | 33.29 | 32.78 | 33.19 | 1,603,661 | +0.49(+1.50%) |
Aug 04, 2016 | 32.94 | 33.09 | 32.63 | 32.70 | 2,494,393 | -0.18(-0.54%) |
Aug 03, 2016 | 32.60 | 32.88 | 32.47 | 32.88 | 2,128,444 | +0.34(+1.04%) |
Aug 02, 2016 | 32.50 | 32.68 | 32.31 | 32.54 | 3,025,187 | +0.02(+0.06%) |
Aug 01, 2016 | 32.45 | 32.60 | 32.31 | 32.52 | 2,032,740 | +0.08(+0.26%) |
Jul 29, 2016 | 31.75 | 32.55 | 31.72 | 32.44 | 2,643,832 | +0.73(+2.29%) |
Jul 28, 2016 | 31.88 | 31.97 | 30.61 | 31.71 | 2,529,122 | -0.49(-1.52%) |
Jul 27, 2016 | 31.99 | 32.29 | 31.92 | 32.20 | 2,154,445 | +0.28(+0.89%) |
Jul 26, 2016 | 31.81 | 31.96 | 31.67 | 31.92 | 1,935,850 | +0.21(+0.65%) |
Jul 25, 2016 | 31.35 | 31.83 | 31.35 | 31.71 | 1,456,020 | +0.26(+0.84%) |
Jul 22, 2016 | 31.16 | 31.49 | 31.12 | 31.45 | 1,144,030 | +0.34(+1.09%) |
Jul 21, 2016 | 31.02 | 31.32 | 30.92 | 31.11 | 1,963,881 | +0.08(+0.27%) |
Jul 20, 2016 | 30.82 | 31.07 | 30.67 | 31.02 | 904,865 | +0.34(+1.11%) |
Jul 19, 2016 | 30.79 | 31.04 | 30.53 | 30.68 | 2,192,376 | -0.13(-0.43%) |
Jul 18, 2016 | 31.16 | 31.31 | 30.79 | 30.82 | 2,026,783 | -0.39(-1.24%) |
Jul 15, 2016 | 31.63 | 31.67 | 31.12 | 31.20 | 1,577,957 | -0.30(-0.96%) |
Jul 14, 2016 | 31.58 | 31.63 | 31.31 | 31.50 | 1,608,804 | +0.23(+0.72%) |
Jul 13, 2016 | 31.55 | 31.73 | 31.18 | 31.28 | 1,486,560 | -0.22(-0.69%) |
Jul 12, 2016 | 31.93 | 32.09 | 31.48 | 31.50 | 1,595,829 | -0.26(-0.83%) |
Jul 11, 2016 | 31.97 | 32.02 | 31.52 | 31.76 | 3,304,643 | +0.55(+1.75%) |
Jul 08, 2016 | 30.55 | 31.28 | 30.16 | 31.21 | 2,522,493 | +1.06(+3.50%) |
Jul 07, 2016 | 30.18 | 30.21 | 29.83 | 30.16 | 1,476,979 | +0.36(+1.20%) |
Jul 05, 2016 | 30.17 | 30.23 | 29.41 | 29.80 | 2,633,397 | -0.50(-1.65%) |
Jul 01, 2016 | 29.90 | 30.30 | 30.30 | 30.30 | 2,219,863 | +0.40(+1.33%) |
Jun 30, 2016 | 29.73 | 30.76 | 29.42 | 29.90 | 2,649,314 | +0.33(+1.12%) |
Jun 29, 2016 | 29.06 | 29.76 | 28.81 | 29.57 | 2,148,014 | +0.88(+3.06%) |
Jun 28, 2016 | 28.24 | 28.94 | 28.00 | 28.69 | 2,209,001 | +0.85(+3.05%) |
Jun 27, 2016 | 29.13 | 29.17 | 27.70 | 27.84 | 4,705,618 | -1.43(-4.90%) |
Jun 24, 2016 | 30.25 | 30.34 | 29.26 | 29.28 | 6,111,919 | -2.42(-7.65%) |
Jun 23, 2016 | 31.34 | 31.71 | 31.17 | 31.70 | 2,275,810 | +0.73(+2.34%) |
Jun 22, 2016 | 30.89 | 31.34 | 30.71 | 30.98 | 1,743,072 | +0.07(+0.21%) |
Jun 21, 2016 | 31.05 | 31.34 | 30.71 | 30.91 | 1,536,092 | -0.11(-0.36%) |
Jun 20, 2016 | 31.04 | 31.34 | 30.99 | 31.02 | 1,827,589 | +0.29(+0.95%) |
Jun 17, 2016 | 30.67 | 30.90 | 30.44 | 30.73 | 2,115,970 | +0.06(+0.18%) |
Jun 16, 2016 | 30.43 | 30.89 | 30.23 | 30.67 | 1,340,215 | +0.08(+0.25%) |
Jun 15, 2016 | 30.36 | 30.89 | 30.29 | 30.60 | 1,693,145 | +0.30(+1.00%) |
Jun 14, 2016 | 30.23 | 30.43 | 30.10 | 30.30 | 1,431,008 | -0.02(-0.06%) |
Jun 13, 2016 | 30.39 | 30.60 | 30.24 | 30.32 | 1,685,594 | -0.08(-0.28%) |
Jun 10, 2016 | 30.56 | 30.84 | 30.34 | 30.40 | 1,560,373 | -0.83(-2.66%) |
Jun 09, 2016 | 31.15 | 31.43 | 31.11 | 31.23 | 2,291,469 | -0.09(-0.30%) |
Jun 08, 2016 | 31.14 | 31.33 | 31.04 | 31.33 | 1,759,852 | +0.15(+0.48%) |
Jun 07, 2016 | 30.63 | 31.35 | 30.63 | 31.17 | 2,707,431 | +0.52(+1.69%) |
Jun 06, 2016 | 31.03 | 31.03 | 30.61 | 30.66 | 2,283,304 | -0.41(-1.31%) |
Jun 03, 2016 | 30.99 | 31.10 | 30.64 | 31.06 | 1,377,097 | -0.15(-0.48%) |
Jun 02, 2016 | 30.65 | 31.21 | 30.65 | 31.21 | 2,096,847 | +0.38(+1.22%) |
Jun 01, 2016 | 30.92 | 31.31 | 30.62 | 30.84 | 1,653,237 | -0.36(-1.15%) |
May 31, 2016 | 31.41 | 31.58 | 31.01 | 31.19 | 1,590,713 | -0.11(-0.36%) |
May 27, 2016 | 31.04 | 31.31 | 31.31 | 31.31 | 1,975,496 | +0.42(+1.37%) |
May 26, 2016 | 30.07 | 31.35 | 30.07 | 30.88 | 2,505,281 | -0.18(-0.58%) |
May 25, 2016 | 30.43 | 31.13 | 30.33 | 31.06 | 2,753,537 | +0.63(+2.08%) |
May 24, 2016 | 30.19 | 30.67 | 30.19 | 30.43 | 2,592,690 | +0.34(+1.13%) |
May 23, 2016 | 29.82 | 30.42 | 29.53 | 30.09 | 4,163,283 | +0.45(+1.53%) |
May 20, 2016 | 29.73 | 29.89 | 29.47 | 29.64 | 65,290,736 | -0.04(-0.13%) |
May 19, 2016 | 29.90 | 29.96 | 29.46 | 29.67 | 5,725,284 | -0.50(-1.66%) |
May 18, 2016 | 30.24 | 30.34 | 30.01 | 30.17 | 1,679,809 | -0.18(-0.59%) |
May 17, 2016 | 30.70 | 31.05 | 30.13 | 30.35 | 2,002,455 | -0.50(-1.62%) |
May 16, 2016 | 30.58 | 31.17 | 30.58 | 30.85 | 2,365,552 | +0.39(+1.27%) |
May 13, 2016 | 31.10 | 31.11 | 30.42 | 30.47 | 1,465,427 | -0.66(-2.12%) |
May 12, 2016 | 30.78 | 31.34 | 30.76 | 31.13 | 2,160,739 | +0.41(+1.32%) |
May 11, 2016 | 31.17 | 31.31 | 30.67 | 30.72 | 1,687,747 | -0.41(-1.30%) |
May 10, 2016 | 30.93 | 31.25 | 30.77 | 31.13 | 2,347,649 | +0.37(+1.20%) |
May 09, 2016 | 30.56 | 31.00 | 30.51 | 30.76 | 1,885,502 | +0.09(+0.31%) |
May 06, 2016 | 30.34 | 30.73 | 30.18 | 30.67 | 973,155 | +0.16(+0.53%) |
May 05, 2016 | 30.67 | 30.88 | 30.46 | 30.50 | 2,018,043 | -0.09(-0.31%) |
May 04, 2016 | 30.41 | 30.85 | 30.41 | 30.60 | 1,895,667 | -0.06(-0.18%) |
May 03, 2016 | 30.34 | 30.73 | 30.17 | 30.66 | 2,278,430 | +0.04(+0.12%) |
May 02, 2016 | 30.23 | 30.63 | 29.92 | 30.62 | 3,677,199 | +0.39(+1.28%) |
Apr 29, 2016 | 31.05 | 31.21 | 29.68 | 30.23 | 4,063,051 | -0.79(-2.55%) |
Apr 28, 2016 | 32.00 | 32.27 | 30.88 | 31.02 | 3,140,241 | -1.20(-3.72%) |
Apr 27, 2016 | 32.01 | 32.32 | 31.90 | 32.22 | 2,299,912 | +0.20(+0.62%) |
Apr 26, 2016 | 31.42 | 32.13 | 31.31 | 32.02 | 2,076,033 | +0.82(+2.63%) |
Apr 25, 2016 | 31.45 | 31.52 | 31.12 | 31.20 | 2,342,837 | -0.17(-0.54%) |
Apr 22, 2016 | 31.61 | 31.79 | 31.35 | 31.37 | 2,614,150 | -0.24(-0.75%) |
Apr 21, 2016 | 31.73 | 31.92 | 31.56 | 31.61 | 1,464,139 | -0.04(-0.12%) |
Apr 20, 2016 | 31.42 | 31.73 | 31.10 | 31.65 | 1,094,804 | +0.19(+0.60%) |
Apr 19, 2016 | 31.60 | 31.71 | 31.31 | 31.46 | 1,331,904 | +0.13(+0.42%) |
Apr 18, 2016 | 31.17 | 31.55 | 31.11 | 31.33 | 1,195,913 | +0.01(+0.03%) |
Apr 15, 2016 | 31.22 | 31.46 | 31.17 | 31.32 | 1,317,438 | +0.12(+0.39%) |
Apr 14, 2016 | 31.41 | 31.50 | 31.12 | 31.19 | 1,403,140 | -0.12(-0.39%) |
Apr 13, 2016 | 30.66 | 31.34 | 30.46 | 31.32 | 1,804,972 | +0.86(+2.82%) |
Apr 12, 2016 | 29.78 | 30.56 | 29.58 | 30.46 | 2,167,136 | +0.88(+2.97%) |
Apr 11, 2016 | 30.11 | 30.18 | 29.58 | 29.58 | 2,068,383 | -0.26(-0.88%) |
Apr 08, 2016 | 29.75 | 29.96 | 29.49 | 29.84 | 1,957,465 | +0.25(+0.86%) |
Apr 07, 2016 | 29.78 | 29.80 | 29.26 | 29.59 | 2,284,687 | -0.25(-0.85%) |
Apr 06, 2016 | 29.69 | 29.87 | 29.32 | 29.84 | 2,083,154 | +0.13(+0.44%) |
Apr 05, 2016 | 30.70 | 30.70 | 29.70 | 29.71 | 2,555,561 | -0.75(-2.45%) |
Apr 04, 2016 | 30.32 | 30.51 | 29.94 | 30.46 | 2,488,529 | +0.12(+0.40%) |
Apr 01, 2016 | 29.95 | 30.34 | 29.85 | 30.34 | 3,788,261 | +0.22(+0.72%) |
Mar 31, 2016 | 29.35 | 30.30 | 29.32 | 30.12 | 2,959,145 | +0.76(+2.60%) |
Mar 30, 2016 | 29.24 | 29.44 | 29.04 | 29.35 | 2,163,697 | +0.21(+0.71%) |
Mar 29, 2016 | 28.88 | 29.17 | 28.67 | 29.15 | 2,548,692 | +0.27(+0.95%) |
Mar 28, 2016 | 28.65 | 29.09 | 28.50 | 28.87 | 1,759,908 | +0.46(+1.63%) |
Mar 24, 2016 | 28.29 | 28.41 | 28.41 | 28.41 | 2,199,720 | -0.08(-0.30%) |
Mar 23, 2016 | 28.99 | 29.06 | 28.47 | 28.50 | 3,265,595 | -0.57(-1.95%) |
Mar 22, 2016 | 28.90 | 29.34 | 28.76 | 29.06 | 1,752,653 | -0.06(-0.19%) |
Mar 21, 2016 | 29.00 | 29.20 | 28.55 | 29.12 | 1,825,823 | +0.04(+0.13%) |
Mar 18, 2016 | 29.05 | 29.47 | 28.56 | 29.08 | 2,690,473 | -0.11(-0.39%) |
Mar 17, 2016 | 28.99 | 29.24 | 28.81 | 29.19 | 1,447,936 | +0.13(+0.45%) |
Mar 16, 2016 | 28.80 | 29.09 | 28.55 | 29.06 | 1,600,225 | +0.30(+1.05%) |
Mar 15, 2016 | 28.09 | 29.10 | 28.09 | 28.76 | 2,052,657 | -0.32(-1.10%) |
Mar 14, 2016 | 29.43 | 29.52 | 29.05 | 29.08 | 2,355,142 | -0.30(-1.03%) |
Mar 11, 2016 | 29.01 | 29.41 | 28.83 | 29.38 | 1,828,167 | +0.61(+2.13%) |
Mar 10, 2016 | 28.75 | 28.94 | 28.26 | 28.77 | 1,322,789 | +0.08(+0.26%) |
Mar 09, 2016 | 28.96 | 29.01 | 28.55 | 28.69 | 1,487,962 | +0.01(+0.03%) |
Mar 08, 2016 | 28.65 | 28.88 | 28.44 | 28.68 | 2,646,663 | -0.03(-0.10%) |
Mar 07, 2016 | 28.26 | 28.74 | 27.93 | 28.71 | 1,713,206 | +0.39(+1.37%) |
Mar 04, 2016 | 27.90 | 28.44 | 27.74 | 28.33 | 2,703,891 | +0.58(+2.11%) |
Mar 03, 2016 | 27.21 | 27.75 | 26.96 | 27.74 | 1,725,891 | +0.42(+1.55%) |
Mar 02, 2016 | 27.13 | 27.33 | 26.71 | 27.32 | 3,426,175 | +0.40(+1.47%) |
Mar 01, 2016 | 26.21 | 26.93 | 26.09 | 26.92 | 2,236,275 | +0.89(+3.41%) |
Feb 29, 2016 | 27.24 | 27.35 | 25.91 | 26.03 | 3,067,525 | -0.53(-1.99%) |
Feb 26, 2016 | 26.43 | 26.60 | 25.81 | 26.56 | 1,781,152 | +0.39(+1.48%) |
Feb 25, 2016 | 25.89 | 26.28 | 25.03 | 26.18 | 3,905,575 | +1.71(+6.98%) |
Feb 24, 2016 | 24.32 | 24.56 | 23.42 | 24.47 | 3,452,823 | -0.22(-0.88%) |
Feb 23, 2016 | 24.47 | 25.03 | 24.30 | 24.68 | 2,301,730 | +0.16(+0.65%) |
Feb 22, 2016 | 25.02 | 25.26 | 24.31 | 24.52 | 2,460,978 | -0.29(-1.18%) |
Feb 19, 2016 | 24.38 | 24.84 | 24.22 | 24.82 | 896,679 | +0.35(+1.43%) |
Feb 18, 2016 | 24.51 | 24.96 | 24.31 | 24.47 | 1,051,285 | -0.08(-0.31%) |
Feb 17, 2016 | 24.44 | 24.65 | 24.15 | 24.54 | 1,216,371 | +0.33(+1.36%) |
Feb 16, 2016 | 24.06 | 24.35 | 23.71 | 24.21 | 1,040,667 | +0.60(+2.56%) |
Feb 12, 2016 | 23.32 | 23.61 | 23.61 | 23.61 | 1,253,317 | +0.58(+2.54%) |
Feb 11, 2016 | 22.82 | 23.55 | 22.59 | 23.02 | 2,181,491 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.59 | 22.74 | 23.15 | 1,661,300 | +0.33(+1.45%) |
Feb 09, 2016 | 23.23 | 23.43 | 22.81 | 22.82 | 2,100,975 | -0.69(-2.93%) |
Feb 08, 2016 | 23.41 | 23.58 | 23.05 | 23.51 | 1,579,850 | -0.28(-1.19%) |
Feb 05, 2016 | 24.85 | 24.85 | 23.73 | 23.79 | 1,602,365 | -1.11(-4.47%) |
Feb 04, 2016 | 24.91 | 25.04 | 24.37 | 24.90 | 1,797,758 | -0.15(-0.60%) |
Feb 03, 2016 | 25.41 | 25.86 | 24.52 | 25.05 | 1,590,194 | -0.21(-0.82%) |
Feb 02, 2016 | 25.57 | 25.95 | 25.23 | 25.26 | 1,218,838 | -0.53(-2.05%) |
Feb 01, 2016 | 25.68 | 25.91 | 25.35 | 25.79 | 1,611,962 | -0.06(-0.22%) |
Jan 29, 2016 | 25.00 | 25.85 | 25.00 | 25.85 | 1,982,868 | +0.89(+3.55%) |
Jan 28, 2016 | 24.94 | 25.00 | 24.51 | 24.96 | 1,379,702 | +0.29(+1.19%) |
Jan 27, 2016 | 25.15 | 25.20 | 24.49 | 24.67 | 1,317,639 | -0.60(-2.39%) |
Jan 26, 2016 | 24.76 | 25.29 | 24.64 | 25.27 | 1,440,352 | +0.69(+2.80%) |
Jan 25, 2016 | 25.20 | 25.37 | 24.07 | 24.58 | 1,636,398 | -0.67(-2.65%) |
Jan 22, 2016 | 25.18 | 25.44 | 24.70 | 25.25 | 1,749,053 | +0.41(+1.63%) |
Jan 21, 2016 | 24.62 | 25.15 | 24.43 | 24.85 | 2,768,843 | +0.26(+1.07%) |
Jan 20, 2016 | 24.03 | 24.82 | 23.59 | 24.58 | 2,069,193 | +0.30(+1.24%) |
Jan 19, 2016 | 24.71 | 24.86 | 23.96 | 24.28 | 2,118,070 | -0.21(-0.85%) |
Jan 15, 2016 | 23.95 | 24.49 | 24.49 | 24.49 | 2,868,997 | +0.13(+0.54%) |
Jan 14, 2016 | 23.94 | 24.59 | 23.85 | 24.35 | 2,687,560 | +0.42(+1.73%) |
Jan 13, 2016 | 25.53 | 25.55 | 23.87 | 23.94 | 2,359,498 | -1.55(-6.07%) |
Jan 12, 2016 | 25.49 | 25.82 | 25.03 | 25.49 | 1,935,232 | +0.27(+1.09%) |
Jan 11, 2016 | 25.67 | 25.81 | 24.96 | 25.21 | 2,003,358 | -0.36(-1.40%) |
Jan 08, 2016 | 26.85 | 27.07 | 25.52 | 25.57 | 2,068,320 | -1.02(-3.83%) |
Jan 07, 2016 | 26.21 | 26.68 | 25.99 | 26.59 | 3,078,647 | -0.21(-0.77%) |
Jan 06, 2016 | 26.46 | 26.93 | 26.44 | 26.80 | 1,794,142 | -0.20(-0.73%) |
Jan 05, 2016 | 27.18 | 27.58 | 26.77 | 27.00 | 1,241,592 | -0.21(-0.76%) |
Jan 04, 2016 | 27.61 | 27.82 | 26.99 | 27.20 | 2,596,562 | -0.75(-2.67%) |
Dec 31, 2015 | 28.07 | 27.95 | 27.95 | 27.95 | 1,253,635 | -0.12(-0.44%) |
Dec 30, 2015 | 28.30 | 28.54 | 28.02 | 28.07 | 987,547 | -0.25(-0.90%) |
Dec 29, 2015 | 28.14 | 28.40 | 28.02 | 28.33 | 1,135,261 | +0.32(+1.15%) |
Dec 28, 2015 | 27.68 | 28.01 | 27.57 | 28.01 | 1,210,511 | +0.19(+0.68%) |
Dec 24, 2015 | 27.70 | 27.82 | 27.82 | 27.82 | 586,160 | +0.03(+0.10%) |
Dec 23, 2015 | 27.38 | 27.95 | 27.32 | 27.79 | 1,673,141 | +0.58(+2.15%) |
Dec 22, 2015 | 25.88 | 27.32 | 25.84 | 27.20 | 2,350,502 | +1.41(+5.45%) |
Dec 21, 2015 | 25.82 | 26.33 | 25.54 | 25.80 | 1,793,667 | +0.04(+0.15%) |
Dec 18, 2015 | 26.27 | 26.39 | 25.56 | 25.76 | 3,559,838 | -0.64(-2.43%) |
Dec 17, 2015 | 27.11 | 27.16 | 26.38 | 26.40 | 1,117,930 | -0.70(-2.58%) |
Dec 16, 2015 | 27.08 | 27.25 | 26.60 | 27.10 | 1,330,472 | +0.18(+0.67%) |
Dec 15, 2015 | 27.06 | 27.31 | 26.89 | 26.92 | 1,448,354 | +0.08(+0.32%) |
Dec 14, 2015 | 26.51 | 26.91 | 26.49 | 26.84 | 1,266,810 | +0.29(+1.10%) |
Dec 11, 2015 | 26.68 | 26.80 | 26.43 | 26.54 | 960,703 | -0.48(-1.78%) |
Dec 10, 2015 | 27.11 | 27.15 | 26.69 | 27.02 | 1,255,243 | -0.02(-0.07%) |
Dec 09, 2015 | 27.56 | 27.80 | 27.01 | 27.04 | 1,282,720 | -0.65(-2.35%) |
Dec 08, 2015 | 27.36 | 27.75 | 27.19 | 27.69 | 1,389,958 | +0.22(+0.79%) |
Dec 07, 2015 | 27.32 | 27.51 | 27.12 | 27.48 | 1,269,918 | +0.09(+0.34%) |
Dec 04, 2015 | 26.93 | 27.44 | 26.93 | 27.38 | 1,304,978 | +0.44(+1.65%) |
Dec 03, 2015 | 27.62 | 27.62 | 26.77 | 26.94 | 1,824,670 | -0.49(-1.79%) |
Dec 02, 2015 | 28.03 | 28.16 | 27.37 | 27.43 | 807,270 | -0.58(-2.09%) |
Dec 01, 2015 | 27.87 | 28.18 | 27.80 | 28.01 | 1,521,838 | +0.20(+0.71%) |
Nov 30, 2015 | 28.49 | 28.49 | 27.72 | 27.82 | 2,098,272 | -0.55(-1.93%) |
Nov 27, 2015 | 28.06 | 28.42 | 28.00 | 28.36 | 504,645 | +0.29(+1.04%) |
Nov 25, 2015 | 28.03 | 28.07 | 28.07 | 28.07 | 815,260 | -0.03(-0.10%) |
Nov 24, 2015 | 27.83 | 28.14 | 27.73 | 28.10 | 1,258,414 | +0.00(+0.00%) |
Nov 23, 2015 | 27.85 | 28.26 | 27.58 | 28.10 | 958,233 | +0.21(+0.74%) |
Nov 20, 2015 | 27.99 | 28.17 | 27.72 | 27.89 | 963,982 | +0.08(+0.31%) |
Nov 19, 2015 | 27.80 | 27.95 | 27.57 | 27.81 | 1,066,623 | +0.03(+0.10%) |
Nov 18, 2015 | 28.01 | 28.01 | 27.47 | 27.78 | 1,564,118 | -0.06(-0.20%) |
Nov 17, 2015 | 27.84 | 27.97 | 27.60 | 27.84 | 1,359,936 | +0.10(+0.37%) |
Nov 16, 2015 | 27.17 | 27.75 | 27.06 | 27.73 | 1,515,225 | +0.57(+2.08%) |
Nov 13, 2015 | 27.88 | 28.15 | 27.13 | 27.17 | 1,908,149 | -0.77(-2.77%) |
Nov 12, 2015 | 28.19 | 28.36 | 27.93 | 27.94 | 1,225,766 | -0.55(-1.92%) |
Nov 11, 2015 | 28.66 | 28.77 | 28.47 | 28.49 | 1,082,773 | -0.19(-0.66%) |
Nov 10, 2015 | 28.31 | 28.68 | 28.22 | 28.68 | 1,516,860 | +0.27(+0.96%) |
Nov 09, 2015 | 28.28 | 28.45 | 27.84 | 28.40 | 1,489,652 | +0.03(+0.10%) |
Nov 06, 2015 | 28.34 | 28.43 | 28.18 | 28.37 | 1,120,172 | -0.01(-0.03%) |
Nov 05, 2015 | 28.36 | 28.42 | 28.03 | 28.38 | 1,428,321 | +0.05(+0.17%) |
Nov 04, 2015 | 28.25 | 28.38 | 28.01 | 28.34 | 1,765,644 | +0.09(+0.33%) |
Nov 03, 2015 | 28.20 | 28.29 | 28.12 | 28.24 | 1,381,045 | +0.08(+0.27%) |