Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.51 | 30.70 | 29.93 | 30.37 | 9,704,560 | -0.21(-0.68%) |
Nov 29, 2016 | 31.14 | 31.39 | 30.51 | 30.58 | 8,017,502 | -0.46(-1.48%) |
Nov 28, 2016 | 31.49 | 31.67 | 30.85 | 31.04 | 9,791,370 | -0.73(-2.29%) |
Nov 25, 2016 | 32.50 | 32.68 | 31.73 | 31.77 | 4,253,684 | -0.55(-1.71%) |
Nov 23, 2016 | 32.32 | 32.32 | 32.32 | 0 | +0.32(+1.01%) | |
Nov 22, 2016 | 31.48 | 32.16 | 31.30 | 32.00 | 9,227,940 | +0.91(+2.94%) |
Nov 21, 2016 | 31.05 | 31.38 | 30.84 | 31.09 | 5,445,561 | +0.12(+0.37%) |
Nov 18, 2016 | 30.75 | 31.11 | 30.20 | 30.97 | 7,024,074 | -0.01(-0.05%) |
Nov 17, 2016 | 30.19 | 31.01 | 30.00 | 30.98 | 8,723,203 | +0.87(+2.89%) |
Nov 16, 2016 | 30.08 | 30.27 | 29.66 | 30.11 | 8,161,157 | +0.32(+1.09%) |
Nov 15, 2016 | 29.92 | 30.08 | 29.11 | 29.79 | 10,684,164 | -0.12(-0.41%) |
Nov 14, 2016 | 29.58 | 31.62 | 29.58 | 29.91 | 18,605,894 | +0.14(+0.48%) |
Nov 11, 2016 | 29.14 | 29.78 | 28.91 | 29.77 | 12,901,669 | +0.60(+2.05%) |
Nov 10, 2016 | 28.78 | 30.23 | 28.50 | 29.17 | 26,230,134 | +1.55(+5.60%) |
Nov 09, 2016 | 26.77 | 28.00 | 26.45 | 27.62 | 15,921,344 | +0.37(+1.35%) |
Nov 08, 2016 | 27.14 | 27.52 | 26.98 | 27.26 | 7,430,105 | +0.07(+0.26%) |
Nov 07, 2016 | 26.80 | 27.21 | 26.70 | 27.18 | 6,657,400 | +0.66(+2.50%) |
Nov 04, 2016 | 26.61 | 26.96 | 26.49 | 26.52 | 5,849,741 | -0.03(-0.11%) |
Nov 03, 2016 | 26.66 | 26.96 | 26.49 | 26.55 | 8,270,218 | +0.00(+0.00%) |
Nov 02, 2016 | 26.53 | 26.69 | 26.31 | 26.55 | 7,082,160 | +0.04(+0.14%) |
Nov 01, 2016 | 26.23 | 26.88 | 26.21 | 26.51 | 9,942,640 | +0.25(+0.96%) |
Oct 31, 2016 | 25.92 | 26.32 | 25.77 | 26.26 | 9,713,269 | +0.67(+2.62%) |
Oct 28, 2016 | 25.42 | 25.84 | 25.37 | 25.59 | 5,673,283 | +0.19(+0.74%) |
Oct 27, 2016 | 25.91 | 26.03 | 25.28 | 25.41 | 7,429,470 | -0.47(-1.81%) |
Oct 26, 2016 | 25.78 | 26.18 | 25.74 | 25.87 | 5,417,853 | +0.01(+0.06%) |
Oct 25, 2016 | 26.08 | 26.16 | 25.77 | 25.86 | 5,672,004 | -0.51(-1.94%) |
Oct 24, 2016 | 26.41 | 26.66 | 26.20 | 26.37 | 4,154,258 | +0.09(+0.36%) |
Oct 21, 2016 | 25.74 | 26.28 | 25.62 | 26.28 | 4,653,232 | +0.46(+1.78%) |
Oct 20, 2016 | 25.62 | 25.95 | 25.54 | 25.82 | 4,554,341 | +0.20(+0.79%) |
Oct 19, 2016 | 25.30 | 25.63 | 25.12 | 25.62 | 4,446,473 | +0.28(+1.11%) |
Oct 18, 2016 | 25.37 | 25.44 | 25.05 | 25.33 | 6,473,360 | +0.08(+0.31%) |
Oct 17, 2016 | 25.57 | 26.06 | 25.10 | 25.26 | 10,016,025 | -0.35(-1.35%) |
Oct 14, 2016 | 25.89 | 26.10 | 25.34 | 25.60 | 10,868,392 | -0.89(-3.34%) |
Oct 13, 2016 | 26.84 | 26.87 | 26.19 | 26.49 | 6,548,134 | -0.53(-1.97%) |
Oct 12, 2016 | 26.80 | 27.16 | 26.61 | 27.02 | 5,183,106 | +0.22(+0.81%) |
Oct 11, 2016 | 27.01 | 27.15 | 26.73 | 26.80 | 5,322,338 | -0.22(-0.80%) |
Oct 10, 2016 | 27.51 | 27.70 | 26.94 | 27.02 | 6,083,227 | -0.36(-1.31%) |
Oct 07, 2016 | 27.27 | 27.62 | 27.03 | 27.38 | 9,293,731 | +0.26(+0.96%) |
Oct 06, 2016 | 26.75 | 27.25 | 26.44 | 27.12 | 9,466,753 | +0.23(+0.86%) |
Oct 05, 2016 | 26.46 | 27.05 | 26.32 | 26.89 | 8,333,391 | +0.58(+2.19%) |
Oct 04, 2016 | 26.13 | 26.34 | 25.97 | 26.31 | 7,086,825 | +0.20(+0.77%) |
Oct 03, 2016 | 26.61 | 26.80 | 26.03 | 26.11 | 5,931,567 | -0.55(-2.08%) |
Sep 30, 2016 | 26.19 | 26.79 | 26.19 | 26.67 | 7,447,667 | +0.72(+2.77%) |
Sep 29, 2016 | 25.91 | 26.25 | 25.77 | 25.95 | 5,294,211 | -0.04(-0.14%) |
Sep 28, 2016 | 26.05 | 26.39 | 25.69 | 25.98 | 6,938,698 | -0.36(-1.37%) |
Sep 27, 2016 | 26.06 | 26.37 | 25.95 | 26.34 | 4,988,046 | +0.26(+0.99%) |
Sep 26, 2016 | 26.20 | 26.67 | 26.05 | 26.08 | 8,647,266 | -0.27(-1.04%) |
Sep 23, 2016 | 26.07 | 26.49 | 26.06 | 26.36 | 6,528,585 | +0.26(+0.99%) |
Sep 22, 2016 | 26.04 | 26.53 | 25.91 | 26.10 | 11,611,896 | +0.18(+0.69%) |
Sep 21, 2016 | 25.77 | 25.96 | 25.54 | 25.92 | 9,738,809 | +0.76(+3.00%) |
Sep 20, 2016 | 25.41 | 25.55 | 25.08 | 25.16 | 5,872,775 | -0.19(-0.74%) |
Sep 19, 2016 | 25.59 | 25.77 | 25.30 | 25.35 | 6,135,910 | -0.23(-0.90%) |
Sep 16, 2016 | 25.46 | 25.72 | 25.33 | 25.58 | 13,115,913 | -0.01(-0.06%) |
Sep 15, 2016 | 25.27 | 25.82 | 25.23 | 25.59 | 8,083,357 | +0.25(+0.99%) |
Sep 14, 2016 | 25.51 | 25.79 | 25.06 | 25.34 | 15,272,679 | +0.38(+1.53%) |
Sep 13, 2016 | 25.16 | 25.37 | 24.69 | 24.96 | 8,377,649 | -0.43(-1.68%) |
Sep 12, 2016 | 25.12 | 25.44 | 24.79 | 25.39 | 9,828,963 | +0.12(+0.48%) |
Sep 09, 2016 | 25.54 | 25.67 | 25.26 | 25.27 | 7,058,112 | -0.37(-1.44%) |
Sep 08, 2016 | 26.45 | 26.46 | 25.60 | 25.64 | 10,611,191 | -0.85(-3.20%) |
Sep 07, 2016 | 25.92 | 26.61 | 25.81 | 26.48 | 9,322,401 | +0.74(+2.88%) |
Sep 06, 2016 | 26.00 | 26.03 | 25.44 | 25.74 | 11,498,521 | -0.35(-1.34%) |
Sep 02, 2016 | 25.94 | 26.09 | 26.09 | 26.09 | 7,622,561 | +0.21(+0.83%) |
Sep 01, 2016 | 25.86 | 26.08 | 25.66 | 25.88 | 9,512,398 | +0.11(+0.44%) |
Aug 31, 2016 | 27.24 | 27.43 | 25.69 | 25.76 | 22,588,462 | -1.43(-5.26%) |
Aug 30, 2016 | 27.55 | 27.54 | 27.08 | 27.20 | 5,117,468 | -0.36(-1.29%) |
Aug 29, 2016 | 27.52 | 27.78 | 27.32 | 27.55 | 10,611,367 | +0.09(+0.34%) |
Aug 26, 2016 | 27.95 | 28.11 | 27.37 | 27.46 | 8,786,705 | -0.49(-1.76%) |
Aug 25, 2016 | 28.14 | 28.69 | 27.82 | 27.95 | 11,913,916 | -0.34(-1.21%) |
Aug 24, 2016 | 28.40 | 28.56 | 28.21 | 28.29 | 5,733,608 | -0.19(-0.68%) |
Aug 23, 2016 | 28.24 | 28.61 | 28.11 | 28.48 | 7,868,622 | +0.46(+1.65%) |
Aug 22, 2016 | 28.70 | 28.73 | 27.98 | 28.02 | 7,859,370 | -0.68(-2.36%) |
Aug 19, 2016 | 28.56 | 28.79 | 28.42 | 28.70 | 6,829,729 | +0.04(+0.12%) |
Aug 18, 2016 | 28.80 | 28.91 | 28.36 | 28.66 | 7,039,667 | -0.11(-0.40%) |
Aug 17, 2016 | 28.81 | 29.10 | 28.41 | 28.78 | 8,142,424 | -0.21(-0.71%) |
Aug 16, 2016 | 28.54 | 29.18 | 28.46 | 28.98 | 10,718,979 | +0.17(+0.59%) |
Aug 15, 2016 | 28.47 | 28.91 | 28.40 | 28.81 | 15,723,068 | +0.46(+1.61%) |
Aug 12, 2016 | 27.94 | 28.43 | 27.73 | 28.36 | 22,114,090 | +0.01(+0.03%) |
Aug 11, 2016 | 27.70 | 28.76 | 27.35 | 28.35 | 56,927,848 | +4.14(+17.09%) |
Aug 10, 2016 | 24.20 | 24.77 | 24.14 | 24.21 | 15,223,759 | +0.16(+0.65%) |
Aug 09, 2016 | 24.57 | 24.60 | 23.83 | 24.06 | 11,834,345 | -0.69(-2.79%) |
Aug 08, 2016 | 24.72 | 25.07 | 24.64 | 24.75 | 11,860,280 | +0.46(+1.88%) |
Aug 05, 2016 | 24.19 | 24.46 | 24.03 | 24.29 | 7,276,662 | +0.30(+1.25%) |
Aug 04, 2016 | 23.83 | 24.21 | 23.60 | 23.99 | 6,574,323 | +0.19(+0.78%) |
Aug 03, 2016 | 22.73 | 23.86 | 22.09 | 23.81 | 15,194,343 | +0.48(+2.05%) |
Aug 02, 2016 | 24.90 | 24.90 | 23.02 | 23.33 | 18,806,888 | -1.82(-7.25%) |
Aug 01, 2016 | 25.58 | 25.62 | 25.08 | 25.15 | 6,770,502 | -0.36(-1.42%) |
Jul 29, 2016 | 25.51 | 25.58 | 24.92 | 25.51 | 9,300,573 | -0.03(-0.11%) |
Jul 28, 2016 | 25.34 | 25.55 | 24.77 | 25.54 | 7,095,379 | +0.12(+0.48%) |
Jul 27, 2016 | 26.31 | 26.35 | 25.30 | 25.42 | 7,614,518 | -0.80(-3.04%) |
Jul 26, 2016 | 26.38 | 26.65 | 26.08 | 26.22 | 11,504,693 | +0.26(+0.99%) |
Jul 25, 2016 | 25.22 | 26.01 | 25.18 | 25.96 | 9,019,924 | +0.84(+3.34%) |
Jul 22, 2016 | 25.28 | 25.39 | 24.84 | 25.12 | 4,934,168 | -0.15(-0.59%) |
Jul 21, 2016 | 25.12 | 25.43 | 25.10 | 25.27 | 5,161,222 | +0.14(+0.54%) |
Jul 20, 2016 | 25.02 | 25.19 | 24.79 | 25.14 | 4,229,539 | +0.31(+1.23%) |
Jul 19, 2016 | 24.99 | 25.03 | 24.75 | 24.83 | 4,619,106 | -0.27(-1.08%) |
Jul 18, 2016 | 24.63 | 25.18 | 24.60 | 25.10 | 7,678,216 | +0.41(+1.64%) |
Jul 15, 2016 | 24.88 | 25.05 | 24.55 | 24.70 | 8,264,505 | -0.11(-0.43%) |
Jul 14, 2016 | 25.30 | 25.37 | 24.64 | 24.80 | 9,184,939 | -0.18(-0.71%) |
Jul 13, 2016 | 25.32 | 25.51 | 24.82 | 24.98 | 8,082,534 | -0.41(-1.60%) |
Jul 12, 2016 | 24.91 | 25.44 | 24.90 | 25.39 | 10,728,828 | +0.56(+2.27%) |
Jul 11, 2016 | 24.57 | 24.83 | 24.52 | 24.82 | 9,137,636 | +0.36(+1.45%) |
Jul 08, 2016 | 24.18 | 23.93 | 23.93 | 24.47 | 11,443,312 | +0.53(+2.23%) |
Jul 07, 2016 | 23.91 | 24.35 | 23.79 | 23.93 | 6,366,616 | +0.00(+0.00%) |
Jul 06, 2016 | 23.45 | 24.00 | 23.26 | 23.93 | 8,302,940 | +0.36(+1.54%) |
Jul 05, 2016 | 23.73 | 23.85 | 23.17 | 23.57 | 6,887,853 | -0.36(-1.49%) |
Jul 01, 2016 | 23.94 | 23.93 | 23.93 | 23.93 | 7,242,704 | -0.01(-0.03%) |
Jun 30, 2016 | 23.82 | 23.99 | 23.25 | 23.93 | 9,251,278 | +0.21(+0.87%) |
Jun 29, 2016 | 23.31 | 24.02 | 23.26 | 23.73 | 9,627,385 | +0.63(+2.74%) |
Jun 28, 2016 | 22.80 | 23.29 | 22.66 | 23.09 | 8,244,525 | +0.51(+2.27%) |
Jun 27, 2016 | 22.69 | 22.71 | 21.95 | 22.58 | 11,615,463 | -0.26(-1.15%) |
Jun 24, 2016 | 23.07 | 23.14 | 22.78 | 22.84 | 17,704,016 | -0.93(-3.89%) |
Jun 23, 2016 | 23.86 | 24.50 | 23.69 | 23.77 | 15,766,186 | +0.41(+1.74%) |
Jun 22, 2016 | 23.64 | 23.89 | 23.31 | 23.36 | 5,601,965 | -0.16(-0.70%) |
Jun 21, 2016 | 23.78 | 23.80 | 23.44 | 23.53 | 5,866,472 | -0.12(-0.51%) |
Jun 20, 2016 | 23.93 | 24.05 | 23.62 | 23.65 | 7,970,478 | -0.01(-0.06%) |
Jun 17, 2016 | 23.02 | 23.80 | 23.02 | 23.66 | 15,917,448 | +0.63(+2.72%) |
Jun 16, 2016 | 23.22 | 23.27 | 22.79 | 23.04 | 8,821,746 | +0.29(+1.28%) |
Jun 15, 2016 | 22.72 | 23.38 | 22.66 | 22.74 | 9,489,090 | +0.45(+2.01%) |
Jun 14, 2016 | 22.55 | 22.67 | 22.04 | 22.30 | 8,656,359 | -0.21(-0.92%) |
Jun 13, 2016 | 23.16 | 23.27 | 22.47 | 22.50 | 11,144,714 | -0.90(-3.84%) |
Jun 10, 2016 | 23.20 | 23.44 | 22.97 | 23.40 | 8,464,437 | -0.25(-1.07%) |
Jun 09, 2016 | 24.04 | 24.04 | 23.40 | 23.66 | 10,205,306 | -0.46(-1.93%) |
Jun 08, 2016 | 24.33 | 24.39 | 23.93 | 24.12 | 6,935,577 | -0.04(-0.18%) |
Jun 07, 2016 | 24.01 | 24.39 | 23.86 | 24.16 | 7,639,576 | +0.03(+0.12%) |
Jun 06, 2016 | 24.30 | 24.38 | 23.85 | 24.13 | 8,884,952 | -0.04(-0.15%) |
Jun 03, 2016 | 23.89 | 24.33 | 23.82 | 24.17 | 10,829,706 | -0.01(-0.06%) |
Jun 02, 2016 | 23.27 | 24.37 | 23.27 | 24.18 | 18,431,498 | +0.93(+4.00%) |
Jun 01, 2016 | 23.27 | 23.51 | 23.04 | 23.25 | 9,725,255 | -0.13(-0.54%) |
May 31, 2016 | 22.97 | 23.41 | 22.91 | 23.38 | 12,958,150 | +0.35(+1.50%) |
May 27, 2016 | 22.29 | 23.04 | 23.04 | 23.04 | 14,479,936 | +0.81(+3.64%) |
May 26, 2016 | 22.64 | 22.73 | 22.11 | 22.23 | 7,610,565 | -0.17(-0.75%) |
May 25, 2016 | 22.06 | 22.53 | 21.96 | 22.39 | 9,558,117 | +0.44(+1.99%) |
May 24, 2016 | 22.07 | 22.26 | 21.88 | 21.96 | 8,827,715 | -0.07(-0.32%) |
May 23, 2016 | 22.04 | 22.54 | 22.01 | 22.03 | 11,906,165 | +0.00(+0.00%) |
May 20, 2016 | 21.82 | 22.04 | 21.47 | 22.03 | 12,895,276 | +0.30(+1.36%) |
May 19, 2016 | 21.26 | 21.75 | 21.19 | 21.73 | 22,162,498 | +0.56(+2.66%) |
May 18, 2016 | 21.25 | 21.55 | 21.08 | 21.17 | 11,852,051 | -0.23(-1.09%) |
May 17, 2016 | 21.65 | 21.81 | 21.27 | 21.40 | 12,853,617 | -0.23(-1.07%) |
May 16, 2016 | 22.16 | 22.21 | 21.47 | 21.63 | 11,353,909 | -0.35(-1.57%) |
May 13, 2016 | 21.87 | 22.79 | 21.43 | 21.98 | 22,656,258 | +0.01(+0.03%) |
May 12, 2016 | 21.97 | 22.19 | 21.37 | 21.97 | 23,921,950 | -0.12(-0.54%) |
May 11, 2016 | 26.04 | 24.25 | 22.07 | 22.09 | 50,364,716 | -3.95(-15.17%) |
May 10, 2016 | 26.22 | 26.63 | 25.99 | 26.04 | 13,964,211 | -0.53(-1.99%) |
May 09, 2016 | 26.09 | 26.78 | 26.00 | 26.57 | 6,741,429 | +0.06(+0.24%) |
May 06, 2016 | 26.39 | 26.53 | 26.05 | 26.51 | 6,071,894 | -0.18(-0.66%) |
May 05, 2016 | 27.07 | 27.07 | 26.41 | 26.68 | 7,350,102 | -0.55(-2.02%) |
May 04, 2016 | 27.57 | 27.57 | 26.91 | 27.23 | 5,544,203 | -0.57(-2.05%) |
May 03, 2016 | 27.94 | 28.00 | 27.56 | 27.80 | 4,154,515 | -0.30(-1.05%) |
May 02, 2016 | 28.01 | 28.27 | 27.89 | 28.10 | 4,146,639 | +0.23(+0.81%) |
Apr 29, 2016 | 28.62 | 28.62 | 27.67 | 27.87 | 4,651,404 | -0.71(-2.49%) |
Apr 28, 2016 | 28.80 | 28.89 | 28.53 | 28.58 | 3,264,398 | -0.29(-1.00%) |
Apr 27, 2016 | 28.63 | 28.91 | 28.33 | 28.87 | 3,740,230 | +0.33(+1.16%) |
Apr 26, 2016 | 28.34 | 28.58 | 28.10 | 28.54 | 4,087,119 | +0.15(+0.52%) |
Apr 25, 2016 | 28.71 | 28.82 | 28.23 | 28.39 | 3,476,494 | -0.44(-1.54%) |
Apr 22, 2016 | 29.15 | 29.33 | 28.65 | 28.84 | 5,928,460 | -0.42(-1.42%) |
Apr 21, 2016 | 29.15 | 29.44 | 28.99 | 29.25 | 5,577,511 | +0.13(+0.46%) |
Apr 20, 2016 | 29.01 | 29.60 | 28.98 | 29.12 | 4,915,448 | +0.15(+0.51%) |
Apr 19, 2016 | 28.76 | 29.05 | 28.54 | 28.97 | 4,979,489 | +0.30(+1.06%) |
Apr 18, 2016 | 28.67 | 29.05 | 28.45 | 28.67 | 5,968,164 | +0.06(+0.20%) |
Apr 15, 2016 | 28.01 | 28.67 | 27.99 | 28.61 | 6,697,628 | +0.69(+2.47%) |
Apr 14, 2016 | 28.41 | 28.47 | 27.50 | 27.92 | 8,587,315 | -0.47(-1.66%) |
Apr 13, 2016 | 28.24 | 28.43 | 27.70 | 28.39 | 5,668,800 | +0.18(+0.65%) |
Apr 12, 2016 | 28.12 | 28.41 | 27.65 | 28.21 | 5,986,925 | +0.18(+0.63%) |
Apr 11, 2016 | 27.98 | 28.42 | 27.86 | 28.03 | 7,913,264 | +0.10(+0.35%) |
Apr 08, 2016 | 28.29 | 28.32 | 27.68 | 27.94 | 7,321,188 | -0.66(-2.31%) |
Apr 07, 2016 | 29.15 | 29.38 | 28.41 | 28.60 | 5,054,949 | -0.67(-2.29%) |
Apr 06, 2016 | 29.32 | 29.47 | 28.69 | 29.27 | 5,154,567 | +0.07(+0.24%) |
Apr 05, 2016 | 29.57 | 29.64 | 29.10 | 29.20 | 4,460,008 | -0.49(-1.64%) |
Apr 04, 2016 | 30.34 | 30.36 | 29.64 | 29.68 | 5,453,770 | -0.56(-1.86%) |
Apr 01, 2016 | 30.98 | 31.03 | 30.21 | 30.24 | 5,350,195 | -0.80(-2.56%) |
Mar 31, 2016 | 31.04 | 31.29 | 30.73 | 31.04 | 4,064,526 | -0.01(-0.02%) |
Mar 30, 2016 | 31.41 | 31.57 | 30.87 | 31.05 | 3,359,573 | -0.23(-0.72%) |
Mar 29, 2016 | 31.39 | 31.44 | 31.11 | 31.27 | 3,638,116 | +0.03(+0.09%) |
Mar 28, 2016 | 30.63 | 31.48 | 30.63 | 31.24 | 3,785,366 | +0.63(+2.07%) |
Mar 24, 2016 | 30.59 | 30.61 | 30.61 | 30.61 | 3,724,313 | +0.04(+0.14%) |
Mar 23, 2016 | 30.69 | 30.86 | 30.20 | 30.57 | 3,587,841 | -0.25(-0.82%) |
Mar 22, 2016 | 31.06 | 31.22 | 30.67 | 30.82 | 4,377,695 | -0.26(-0.84%) |
Mar 21, 2016 | 31.43 | 31.62 | 30.79 | 31.08 | 5,003,894 | -0.51(-1.60%) |
Mar 18, 2016 | 31.06 | 32.03 | 30.93 | 31.59 | 7,632,269 | +0.63(+2.05%) |
Mar 17, 2016 | 30.55 | 31.10 | 30.37 | 30.96 | 4,165,730 | +0.33(+1.08%) |
Mar 16, 2016 | 30.36 | 30.63 | 29.86 | 30.62 | 5,332,726 | +0.27(+0.90%) |
Mar 15, 2016 | 31.01 | 31.39 | 30.21 | 30.35 | 6,296,675 | -0.54(-1.73%) |
Mar 14, 2016 | 31.11 | 31.38 | 30.65 | 30.89 | 4,246,248 | -0.34(-1.08%) |
Mar 11, 2016 | 31.27 | 31.43 | 30.97 | 31.22 | 4,770,497 | +0.36(+1.16%) |
Mar 10, 2016 | 31.21 | 31.28 | 30.54 | 30.86 | 4,472,975 | -0.08(-0.25%) |
Mar 09, 2016 | 30.82 | 31.23 | 30.65 | 30.94 | 4,121,843 | +0.19(+0.61%) |
Mar 08, 2016 | 31.08 | 31.25 | 30.73 | 30.75 | 4,494,788 | -0.40(-1.30%) |
Mar 07, 2016 | 30.89 | 31.46 | 30.89 | 31.16 | 3,936,805 | +0.03(+0.09%) |
Mar 04, 2016 | 30.81 | 31.06 | 30.71 | 31.13 | 6,112,758 | +0.34(+1.11%) |
Mar 03, 2016 | 30.70 | 30.98 | 30.36 | 30.79 | 4,767,395 | +0.09(+0.30%) |
Mar 02, 2016 | 30.43 | 30.72 | 30.17 | 30.70 | 4,442,005 | +0.18(+0.60%) |
Mar 01, 2016 | 30.35 | 30.59 | 30.13 | 30.52 | 3,729,935 | +0.34(+1.13%) |
Feb 29, 2016 | 30.35 | 30.38 | 29.95 | 30.17 | 5,884,746 | -0.15(-0.51%) |
Feb 26, 2016 | 30.70 | 30.72 | 29.89 | 30.33 | 6,409,552 | +0.04(+0.14%) |
Feb 25, 2016 | 30.17 | 30.42 | 29.72 | 30.28 | 6,299,550 | +0.36(+1.21%) |
Feb 24, 2016 | 28.96 | 30.06 | 28.55 | 29.92 | 9,564,381 | +0.38(+1.28%) |
Feb 23, 2016 | 29.33 | 30.38 | 28.29 | 29.54 | 23,355,052 | +0.87(+3.04%) |
Feb 22, 2016 | 28.27 | 29.13 | 28.18 | 28.67 | 9,680,600 | +0.58(+2.06%) |
Feb 19, 2016 | 28.48 | 28.51 | 27.11 | 28.09 | 8,753,908 | -0.63(-2.19%) |
Feb 18, 2016 | 28.40 | 28.73 | 28.04 | 28.72 | 7,366,937 | +0.02(+0.07%) |
Feb 17, 2016 | 28.59 | 28.85 | 28.54 | 28.70 | 8,153,777 | +0.44(+1.56%) |
Feb 16, 2016 | 27.62 | 28.64 | 27.26 | 28.26 | 7,406,410 | +0.85(+3.11%) |
Feb 12, 2016 | 26.58 | 27.41 | 27.41 | 27.41 | 6,410,962 | +0.94(+3.56%) |
Feb 11, 2016 | 26.76 | 27.35 | 26.35 | 26.47 | 7,681,995 | -0.64(-2.34%) |
Feb 10, 2016 | 27.79 | 27.91 | 27.04 | 27.10 | 7,167,200 | -0.49(-1.77%) |
Feb 09, 2016 | 27.57 | 27.85 | 27.09 | 27.59 | 5,894,793 | -0.10(-0.35%) |
Feb 08, 2016 | 27.93 | 28.23 | 27.25 | 27.69 | 8,089,287 | -0.43(-1.52%) |
Feb 05, 2016 | 28.83 | 28.83 | 28.04 | 28.11 | 7,821,122 | -0.34(-1.18%) |
Feb 04, 2016 | 27.89 | 28.50 | 27.57 | 28.45 | 10,067,732 | -0.61(-2.11%) |
Feb 03, 2016 | 28.62 | 29.28 | 27.92 | 29.06 | 6,416,311 | +0.50(+1.76%) |
Feb 02, 2016 | 28.78 | 29.05 | 28.18 | 28.56 | 5,999,430 | -0.01(-0.02%) |
Feb 01, 2016 | 28.09 | 28.77 | 27.68 | 28.57 | 7,024,915 | +0.35(+1.24%) |
Jan 29, 2016 | 27.92 | 28.36 | 27.82 | 28.22 | 8,259,762 | +0.59(+2.12%) |
Jan 28, 2016 | 28.36 | 28.36 | 27.40 | 27.63 | 7,559,034 | -0.50(-1.79%) |
Jan 27, 2016 | 27.81 | 28.66 | 27.81 | 28.13 | 7,953,171 | +0.08(+0.27%) |
Jan 26, 2016 | 27.62 | 28.33 | 27.60 | 28.06 | 7,576,265 | +0.60(+2.19%) |
Jan 25, 2016 | 28.80 | 28.95 | 27.41 | 27.46 | 10,535,079 | -1.42(-4.91%) |
Jan 22, 2016 | 28.63 | 29.19 | 28.36 | 28.87 | 12,016,460 | +0.52(+1.82%) |
Jan 21, 2016 | 27.79 | 29.05 | 27.74 | 28.36 | 13,097,945 | +0.61(+2.21%) |
Jan 20, 2016 | 26.63 | 28.03 | 26.20 | 27.74 | 15,453,934 | +0.68(+2.50%) |
Jan 19, 2016 | 26.53 | 27.94 | 26.19 | 27.07 | 18,287,978 | +0.61(+2.32%) |
Jan 15, 2016 | 25.71 | 26.45 | 26.45 | 26.45 | 11,133,797 | +0.17(+0.64%) |
Jan 14, 2016 | 27.02 | 27.06 | 26.25 | 26.28 | 10,448,444 | -0.70(-2.59%) |
Jan 13, 2016 | 26.84 | 27.63 | 26.66 | 26.98 | 14,488,209 | +0.02(+0.08%) |
Jan 12, 2016 | 27.14 | 27.30 | 26.28 | 26.96 | 14,547,614 | -0.15(-0.54%) |
Jan 11, 2016 | 25.84 | 27.13 | 25.80 | 27.11 | 24,274,572 | +2.05(+8.16%) |
Jan 08, 2016 | 25.73 | 25.92 | 24.82 | 25.06 | 15,725,593 | -0.70(-2.71%) |
Jan 07, 2016 | 25.52 | 26.84 | 25.34 | 25.76 | 26,116,924 | +0.52(+2.05%) |
Jan 06, 2016 | 25.38 | 25.62 | 24.95 | 25.24 | 18,616,596 | -0.57(-2.19%) |
Jan 05, 2016 | 25.59 | 26.11 | 25.30 | 25.81 | 19,158,892 | +0.82(+3.27%) |
Jan 04, 2016 | 24.06 | 25.06 | 23.99 | 24.99 | 15,618,409 | +0.57(+2.32%) |
Dec 31, 2015 | 24.63 | 24.43 | 24.43 | 24.43 | 6,692,651 | -0.28(-1.13%) |
Dec 30, 2015 | 24.96 | 25.13 | 24.61 | 24.71 | 9,391,132 | -0.22(-0.90%) |
Dec 29, 2015 | 24.91 | 25.17 | 24.67 | 24.93 | 7,143,793 | +0.14(+0.56%) |
Dec 28, 2015 | 24.76 | 25.05 | 24.63 | 24.79 | 8,230,864 | +0.01(+0.06%) |
Dec 24, 2015 | 25.19 | 24.78 | 24.78 | 24.78 | 5,233,082 | -0.40(-1.61%) |
Dec 23, 2015 | 24.86 | 25.29 | 24.64 | 25.18 | 11,733,495 | +0.44(+1.78%) |
Dec 22, 2015 | 24.12 | 24.77 | 23.79 | 24.74 | 17,676,440 | +0.29(+1.17%) |
Dec 21, 2015 | 24.45 | 24.56 | 24.10 | 24.45 | 9,376,105 | +0.10(+0.43%) |
Dec 18, 2015 | 24.11 | 24.56 | 23.96 | 24.35 | 15,970,107 | +0.26(+1.07%) |
Dec 17, 2015 | 25.13 | 25.14 | 24.08 | 24.09 | 19,646,264 | -0.96(-3.82%) |
Dec 16, 2015 | 25.24 | 25.33 | 24.69 | 25.05 | 16,547,609 | -0.05(-0.19%) |
Dec 15, 2015 | 25.49 | 25.77 | 24.98 | 25.10 | 18,112,724 | -0.30(-1.18%) |
Dec 14, 2015 | 25.77 | 25.96 | 25.23 | 25.40 | 13,848,686 | -0.27(-1.06%) |
Dec 11, 2015 | 25.99 | 26.16 | 25.62 | 25.67 | 8,590,343 | -0.53(-2.03%) |
Dec 10, 2015 | 26.56 | 26.87 | 26.15 | 26.20 | 8,425,331 | -0.19(-0.71%) |
Dec 09, 2015 | 26.58 | 27.07 | 26.26 | 26.39 | 6,947,952 | -0.20(-0.75%) |
Dec 08, 2015 | 26.37 | 26.98 | 26.29 | 26.59 | 8,686,955 | -0.08(-0.29%) |
Dec 07, 2015 | 27.02 | 27.06 | 26.59 | 26.66 | 10,725,089 | -0.53(-1.96%) |
Dec 04, 2015 | 26.62 | 27.44 | 26.51 | 27.20 | 12,549,048 | +0.24(+0.87%) |
Dec 03, 2015 | 26.64 | 27.15 | 26.26 | 26.96 | 18,939,994 | +0.37(+1.40%) |
Dec 02, 2015 | 27.35 | 27.62 | 26.46 | 26.59 | 14,013,877 | -0.62(-2.26%) |