Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.88 | 39.58 | 38.82 | 39.06 | 695,759 | +0.46(+1.19%) |
Nov 29, 2016 | 39.05 | 39.32 | 38.54 | 38.60 | 357,252 | -0.32(-0.82%) |
Nov 28, 2016 | 38.96 | 39.15 | 38.54 | 38.92 | 350,464 | -0.15(-0.38%) |
Nov 25, 2016 | 39.69 | 39.70 | 38.80 | 39.07 | 202,413 | -0.50(-1.26%) |
Nov 23, 2016 | 39.57 | 39.57 | 39.57 | 0 | +0.57(+1.46%) | |
Nov 22, 2016 | 39.11 | 39.50 | 38.46 | 39.00 | 421,125 | +0.16(+0.41%) |
Nov 21, 2016 | 38.57 | 39.10 | 38.17 | 38.84 | 723,366 | +0.45(+1.17%) |
Nov 18, 2016 | 37.61 | 38.53 | 37.39 | 38.39 | 493,730 | +0.90(+2.40%) |
Nov 17, 2016 | 37.49 | 37.73 | 36.84 | 37.49 | 543,778 | +0.25(+0.67%) |
Nov 16, 2016 | 38.84 | 38.88 | 37.13 | 37.24 | 729,129 | -1.60(-4.12%) |
Nov 15, 2016 | 37.97 | 38.88 | 37.30 | 38.84 | 722,221 | +0.97(+2.56%) |
Nov 14, 2016 | 36.71 | 37.89 | 36.71 | 37.87 | 717,588 | +1.53(+4.21%) |
Nov 11, 2016 | 35.74 | 36.44 | 35.16 | 36.34 | 783,577 | +0.27(+0.75%) |
Nov 10, 2016 | 35.71 | 38.01 | 35.71 | 36.07 | 1,421,099 | +0.69(+1.95%) |
Nov 09, 2016 | 34.16 | 35.59 | 33.85 | 35.38 | 1,016,150 | +0.57(+1.64%) |
Nov 08, 2016 | 37.96 | 38.20 | 34.75 | 34.81 | 1,369,743 | -3.62(-9.42%) |
Nov 07, 2016 | 34.98 | 38.61 | 34.54 | 38.43 | 1,570,944 | +3.87(+11.20%) |
Nov 04, 2016 | 34.61 | 35.39 | 34.31 | 34.56 | 573,137 | +0.04(+0.12%) |
Nov 03, 2016 | 34.96 | 35.25 | 34.43 | 34.52 | 591,071 | -0.37(-1.06%) |
Nov 02, 2016 | 35.20 | 35.37 | 34.71 | 34.89 | 635,320 | -0.34(-0.97%) |
Nov 01, 2016 | 36.00 | 36.16 | 34.80 | 35.23 | 470,614 | -0.65(-1.81%) |
Oct 31, 2016 | 36.12 | 36.51 | 35.75 | 35.88 | 358,211 | -0.26(-0.72%) |
Oct 28, 2016 | 35.76 | 36.49 | 35.52 | 36.14 | 306,426 | +0.37(+1.03%) |
Oct 27, 2016 | 36.66 | 36.66 | 35.53 | 35.77 | 253,332 | -0.67(-1.84%) |
Oct 26, 2016 | 35.85 | 37.08 | 35.85 | 36.44 | 331,577 | +0.27(+0.75%) |
Oct 25, 2016 | 36.43 | 37.14 | 36.13 | 36.17 | 404,022 | -0.23(-0.63%) |
Oct 24, 2016 | 37.67 | 37.67 | 36.37 | 36.40 | 384,540 | +0.33(+0.91%) |
Oct 21, 2016 | 36.50 | 36.83 | 36.04 | 36.07 | 412,731 | -0.91(-2.46%) |
Oct 20, 2016 | 37.10 | 37.43 | 36.41 | 36.98 | 267,155 | -0.32(-0.86%) |
Oct 19, 2016 | 36.75 | 37.45 | 36.63 | 37.30 | 342,167 | +0.72(+1.97%) |
Oct 18, 2016 | 36.44 | 37.00 | 36.28 | 36.58 | 437,458 | +0.65(+1.81%) |
Oct 17, 2016 | 35.74 | 36.17 | 35.04 | 35.93 | 275,750 | +0.14(+0.39%) |
Oct 14, 2016 | 36.38 | 36.54 | 35.73 | 35.79 | 270,750 | -0.18(-0.50%) |
Oct 13, 2016 | 35.59 | 36.10 | 34.99 | 35.97 | 593,848 | -0.10(-0.28%) |
Oct 12, 2016 | 35.99 | 36.39 | 35.87 | 36.07 | 201,799 | +0.11(+0.31%) |
Oct 11, 2016 | 36.86 | 36.86 | 35.70 | 35.96 | 592,964 | -1.21(-3.26%) |
Oct 10, 2016 | 37.27 | 37.68 | 37.09 | 37.17 | 319,786 | +0.23(+0.62%) |
Oct 07, 2016 | 38.10 | 38.34 | 36.93 | 36.94 | 383,894 | -1.00(-2.64%) |
Oct 06, 2016 | 37.52 | 38.10 | 37.17 | 37.94 | 365,699 | +0.03(+0.08%) |
Oct 05, 2016 | 37.10 | 38.42 | 37.03 | 37.91 | 500,299 | +0.92(+2.49%) |
Oct 04, 2016 | 37.74 | 37.94 | 36.78 | 36.99 | 938,185 | -0.55(-1.47%) |
Oct 03, 2016 | 38.03 | 38.36 | 37.40 | 37.54 | 454,253 | -0.48(-1.26%) |
Sep 30, 2016 | 37.16 | 38.28 | 36.87 | 38.02 | 739,014 | +1.24(+3.37%) |
Sep 29, 2016 | 37.06 | 37.49 | 36.75 | 36.78 | 356,583 | -0.41(-1.10%) |
Sep 28, 2016 | 37.02 | 37.30 | 36.45 | 37.19 | 485,644 | +0.32(+0.87%) |
Sep 27, 2016 | 37.83 | 37.92 | 36.86 | 36.87 | 755,202 | -0.84(-2.23%) |
Sep 26, 2016 | 37.99 | 38.16 | 37.63 | 37.71 | 300,918 | -0.64(-1.67%) |
Sep 23, 2016 | 37.92 | 38.67 | 37.90 | 38.35 | 841,758 | +0.03(+0.08%) |
Sep 22, 2016 | 38.13 | 38.37 | 37.95 | 38.32 | 368,403 | +0.64(+1.70%) |
Sep 21, 2016 | 37.24 | 37.69 | 36.99 | 37.68 | 374,543 | +0.59(+1.59%) |
Sep 20, 2016 | 37.46 | 37.55 | 36.94 | 37.09 | 363,603 | -0.20(-0.54%) |
Sep 19, 2016 | 37.76 | 38.30 | 37.13 | 37.29 | 407,527 | -0.01(-0.03%) |
Sep 16, 2016 | 37.78 | 37.91 | 37.24 | 37.30 | 1,292,174 | -0.66(-1.74%) |
Sep 15, 2016 | 37.26 | 38.28 | 37.18 | 37.96 | 468,362 | +0.83(+2.24%) |
Sep 14, 2016 | 37.38 | 37.42 | 36.85 | 37.13 | 440,984 | -0.09(-0.24%) |
Sep 13, 2016 | 37.62 | 37.70 | 36.69 | 37.22 | 1,174,831 | -0.94(-2.46%) |
Sep 12, 2016 | 36.71 | 38.44 | 36.03 | 38.16 | 1,302,231 | +1.07(+2.88%) |
Sep 09, 2016 | 38.35 | 38.37 | 36.98 | 37.09 | 833,395 | -1.80(-4.63%) |
Sep 08, 2016 | 39.97 | 39.97 | 38.82 | 38.89 | 879,544 | -1.27(-3.16%) |
Sep 07, 2016 | 40.12 | 40.36 | 39.84 | 40.16 | 418,379 | -0.03(-0.07%) |
Sep 06, 2016 | 40.35 | 40.35 | 39.78 | 40.19 | 500,659 | +0.03(+0.07%) |
Sep 02, 2016 | 40.01 | 40.16 | 40.16 | 40.16 | 705,200 | +0.66(+1.67%) |
Sep 01, 2016 | 39.49 | 40.18 | 39.43 | 39.50 | 1,026,027 | -0.15(-0.38%) |
Aug 31, 2016 | 40.39 | 40.74 | 39.37 | 39.65 | 1,390,467 | -0.94(-2.32%) |
Aug 30, 2016 | 40.60 | 40.62 | 40.24 | 40.59 | 582,571 | -0.04(-0.10%) |
Aug 29, 2016 | 40.17 | 40.89 | 40.13 | 40.63 | 691,344 | +0.61(+1.52%) |
Aug 26, 2016 | 40.11 | 41.20 | 39.47 | 40.02 | 1,321,098 | +0.24(+0.60%) |
Aug 25, 2016 | 40.14 | 40.36 | 39.69 | 39.78 | 1,061,573 | -0.42(-1.04%) |
Aug 24, 2016 | 40.73 | 40.76 | 40.09 | 40.20 | 665,817 | -0.59(-1.45%) |
Aug 23, 2016 | 40.62 | 41.23 | 40.03 | 40.79 | 984,632 | +0.26(+0.64%) |
Aug 22, 2016 | 40.73 | 41.03 | 40.23 | 40.53 | 713,855 | -0.23(-0.56%) |
Aug 19, 2016 | 40.13 | 40.88 | 39.80 | 40.76 | 1,405,326 | +0.24(+0.59%) |
Aug 18, 2016 | 40.47 | 40.80 | 40.44 | 40.52 | 1,140,830 | +0.23(+0.57%) |
Aug 17, 2016 | 40.15 | 40.61 | 39.68 | 40.29 | 999,015 | +0.02(+0.05%) |
Aug 16, 2016 | 40.33 | 40.45 | 39.87 | 40.27 | 882,684 | -0.33(-0.81%) |
Aug 15, 2016 | 39.96 | 41.14 | 39.63 | 40.60 | 1,339,849 | +0.71(+1.78%) |
Aug 12, 2016 | 39.71 | 39.91 | 39.08 | 39.89 | 1,521,729 | -0.11(-0.27%) |
Aug 11, 2016 | 39.16 | 40.28 | 38.66 | 40.00 | 1,487,270 | +0.96(+2.46%) |
Aug 10, 2016 | 38.04 | 39.67 | 38.04 | 39.04 | 2,022,398 | +0.73(+1.91%) |
Aug 09, 2016 | 36.57 | 38.44 | 36.30 | 38.31 | 3,061,528 | +1.82(+4.99%) |
Aug 08, 2016 | 33.98 | 39.68 | 33.98 | 36.49 | 9,468,078 | +4.21(+13.04%) |
Aug 05, 2016 | 32.07 | 32.53 | 32.07 | 32.28 | 660,353 | +0.44(+1.38%) |
Aug 04, 2016 | 31.94 | 32.27 | 31.77 | 31.84 | 447,020 | -0.17(-0.53%) |
Aug 03, 2016 | 31.23 | 32.03 | 31.14 | 32.01 | 560,425 | +0.50(+1.59%) |
Aug 02, 2016 | 32.36 | 32.36 | 31.31 | 31.51 | 578,161 | -1.00(-3.08%) |
Aug 01, 2016 | 32.38 | 32.73 | 32.01 | 32.51 | 611,862 | +0.12(+0.37%) |
Jul 29, 2016 | 32.94 | 33.06 | 32.10 | 32.39 | 1,152,341 | -0.66(-2.00%) |
Jul 28, 2016 | 31.58 | 33.40 | 31.47 | 33.05 | 1,556,945 | +1.57(+4.99%) |
Jul 27, 2016 | 32.00 | 32.15 | 31.08 | 31.48 | 441,021 | -0.48(-1.50%) |
Jul 26, 2016 | 31.78 | 32.07 | 31.70 | 31.96 | 1,356,195 | +0.15(+0.47%) |
Jul 25, 2016 | 30.99 | 31.84 | 30.86 | 31.81 | 1,720,340 | +0.75(+2.41%) |
Jul 22, 2016 | 30.66 | 31.26 | 30.42 | 31.06 | 997,187 | +0.34(+1.11%) |
Jul 21, 2016 | 30.34 | 30.89 | 30.12 | 30.72 | 1,770,948 | +0.36(+1.19%) |
Jul 20, 2016 | 29.79 | 30.76 | 29.43 | 30.36 | 1,464,995 | +0.62(+2.08%) |
Jul 19, 2016 | 29.63 | 30.24 | 29.40 | 29.74 | 2,579,603 | +0.00(+0.00%) |
Jul 18, 2016 | 28.03 | 29.91 | 28.03 | 29.74 | 2,238,922 | +1.68(+5.99%) |
Jul 15, 2016 | 27.90 | 28.27 | 27.65 | 28.06 | 976,990 | +0.19(+0.68%) |
Jul 14, 2016 | 27.83 | 28.03 | 27.44 | 27.87 | 891,968 | +0.42(+1.53%) |
Jul 13, 2016 | 28.03 | 28.07 | 27.34 | 27.45 | 701,684 | -0.42(-1.51%) |
Jul 12, 2016 | 27.65 | 28.09 | 27.38 | 27.87 | 1,154,865 | +0.53(+1.94%) |
Jul 11, 2016 | 27.34 | 27.59 | 27.06 | 27.34 | 968,288 | +0.35(+1.30%) |
Jul 08, 2016 | 26.83 | 26.56 | 26.56 | 26.99 | 1,468,076 | +0.43(+1.62%) |
Jul 07, 2016 | 26.87 | 27.24 | 26.32 | 26.56 | 745,105 | -0.11(-0.41%) |
Jul 06, 2016 | 26.83 | 26.91 | 26.41 | 26.67 | 1,331,905 | -0.34(-1.26%) |
Jul 05, 2016 | 26.88 | 27.12 | 26.20 | 27.01 | 1,577,481 | -0.25(-0.92%) |
Jul 01, 2016 | 27.48 | 27.26 | 27.26 | 27.26 | 1,091,700 | -0.14(-0.51%) |
Jun 30, 2016 | 27.43 | 27.61 | 25.99 | 27.40 | 1,085,476 | -0.01(-0.04%) |
Jun 29, 2016 | 27.16 | 27.79 | 27.08 | 27.41 | 1,132,195 | +0.57(+2.12%) |
Jun 28, 2016 | 26.52 | 27.08 | 26.41 | 26.84 | 1,439,888 | +0.67(+2.56%) |
Jun 27, 2016 | 26.66 | 26.66 | 25.88 | 26.17 | 2,086,264 | -0.95(-3.50%) |
Jun 24, 2016 | 28.45 | 28.45 | 26.98 | 27.12 | 3,298,521 | -2.73(-9.15%) |
Jun 23, 2016 | 29.31 | 29.97 | 28.70 | 29.85 | 787,883 | +1.07(+3.72%) |
Jun 22, 2016 | 28.79 | 29.17 | 28.76 | 28.78 | 373,390 | -0.01(-0.03%) |
Jun 21, 2016 | 29.22 | 29.40 | 28.57 | 28.79 | 588,619 | -0.60(-2.04%) |
Jun 20, 2016 | 28.84 | 29.89 | 28.77 | 29.39 | 814,041 | +0.65(+2.26%) |
Jun 17, 2016 | 28.69 | 29.15 | 28.55 | 28.74 | 1,204,852 | +0.13(+0.45%) |
Jun 16, 2016 | 28.65 | 28.79 | 28.05 | 28.61 | 633,486 | -0.23(-0.80%) |
Jun 15, 2016 | 28.90 | 29.50 | 28.70 | 28.84 | 634,439 | +0.16(+0.56%) |
Jun 14, 2016 | 28.95 | 29.26 | 28.50 | 28.68 | 1,594,057 | -0.45(-1.54%) |
Jun 13, 2016 | 30.91 | 31.77 | 29.04 | 29.13 | 2,084,322 | -2.73(-8.57%) |
Jun 10, 2016 | 31.53 | 32.00 | 30.96 | 31.86 | 3,314,512 | -0.13(-0.41%) |
Jun 09, 2016 | 31.75 | 32.06 | 31.51 | 31.99 | 963,304 | -0.20(-0.62%) |
Jun 08, 2016 | 31.85 | 32.25 | 31.82 | 32.19 | 877,747 | +0.41(+1.29%) |
Jun 07, 2016 | 31.35 | 32.05 | 31.31 | 31.78 | 1,271,302 | +0.39(+1.24%) |
Jun 06, 2016 | 30.98 | 31.60 | 30.65 | 31.39 | 1,363,511 | +0.69(+2.25%) |
Jun 03, 2016 | 30.55 | 30.94 | 30.20 | 30.70 | 1,031,270 | +0.27(+0.89%) |
Jun 02, 2016 | 30.09 | 30.50 | 29.90 | 30.43 | 964,304 | +0.44(+1.47%) |
Jun 01, 2016 | 29.63 | 30.07 | 29.19 | 29.99 | 898,417 | +0.09(+0.30%) |
May 31, 2016 | 30.09 | 30.20 | 29.77 | 29.90 | 1,193,553 | -0.05(-0.17%) |
May 27, 2016 | 29.93 | 29.95 | 29.95 | 29.95 | 922,100 | +0.10(+0.34%) |
May 26, 2016 | 30.00 | 30.27 | 29.50 | 29.85 | 889,568 | -0.15(-0.50%) |
May 25, 2016 | 29.53 | 30.40 | 29.45 | 30.00 | 1,205,196 | +0.48(+1.63%) |
May 24, 2016 | 29.57 | 29.73 | 28.95 | 29.52 | 1,372,058 | +0.10(+0.34%) |
May 23, 2016 | 28.66 | 29.74 | 28.66 | 29.42 | 1,339,286 | +0.77(+2.69%) |
May 20, 2016 | 28.16 | 29.01 | 27.94 | 28.65 | 1,318,498 | +0.58(+2.07%) |
May 19, 2016 | 27.64 | 28.12 | 27.50 | 28.07 | 1,261,493 | +0.03(+0.11%) |
May 18, 2016 | 27.60 | 28.65 | 27.54 | 28.04 | 1,213,513 | +0.30(+1.08%) |
May 17, 2016 | 27.65 | 28.52 | 27.44 | 27.74 | 1,329,701 | +0.53(+1.95%) |
May 16, 2016 | 27.54 | 27.99 | 27.19 | 27.21 | 1,164,626 | -0.39(-1.41%) |
May 13, 2016 | 27.97 | 28.63 | 27.55 | 27.60 | 874,948 | -0.65(-2.30%) |
May 12, 2016 | 27.51 | 28.35 | 26.79 | 28.25 | 2,086,445 | +1.26(+4.67%) |
May 11, 2016 | 28.52 | 28.69 | 26.94 | 26.99 | 2,142,728 | -1.73(-6.02%) |
May 10, 2016 | 28.80 | 29.67 | 27.89 | 28.72 | 3,501,201 | -0.19(-0.66%) |
May 09, 2016 | 26.08 | 29.17 | 24.96 | 28.91 | 5,365,770 | +1.64(+6.01%) |
May 06, 2016 | 26.81 | 27.51 | 26.54 | 27.27 | 1,124,539 | +0.19(+0.70%) |
May 05, 2016 | 27.34 | 27.56 | 26.72 | 27.08 | 1,158,465 | -0.01(-0.04%) |
May 04, 2016 | 27.22 | 27.54 | 26.98 | 27.09 | 1,198,279 | -0.36(-1.31%) |
May 03, 2016 | 26.61 | 27.67 | 26.50 | 27.45 | 997,457 | +0.46(+1.70%) |
May 02, 2016 | 27.30 | 27.48 | 26.97 | 26.99 | 1,170,426 | -0.25(-0.92%) |
Apr 29, 2016 | 27.45 | 27.77 | 26.80 | 27.24 | 883,570 | -0.30(-1.09%) |
Apr 28, 2016 | 27.88 | 28.09 | 27.47 | 27.54 | 623,357 | -0.49(-1.75%) |
Apr 27, 2016 | 27.85 | 28.23 | 27.73 | 28.03 | 944,145 | +0.06(+0.21%) |
Apr 26, 2016 | 27.61 | 28.27 | 27.61 | 27.97 | 757,753 | +0.40(+1.45%) |
Apr 25, 2016 | 28.00 | 28.25 | 27.38 | 27.57 | 538,696 | -0.53(-1.89%) |
Apr 22, 2016 | 28.07 | 28.40 | 27.85 | 28.10 | 926,000 | +0.03(+0.11%) |
Apr 21, 2016 | 27.98 | 28.64 | 27.91 | 28.07 | 1,068,053 | +0.22(+0.79%) |
Apr 20, 2016 | 27.86 | 28.18 | 27.71 | 27.85 | 496,179 | +0.01(+0.04%) |
Apr 19, 2016 | 28.41 | 28.64 | 27.68 | 27.84 | 614,171 | -0.56(-1.97%) |
Apr 18, 2016 | 27.30 | 28.51 | 27.30 | 28.40 | 833,167 | +0.80(+2.90%) |
Apr 15, 2016 | 27.42 | 27.71 | 27.04 | 27.60 | 1,000,368 | +0.04(+0.15%) |
Apr 14, 2016 | 27.92 | 28.51 | 27.23 | 27.56 | 1,123,144 | -0.38(-1.36%) |
Apr 13, 2016 | 26.30 | 27.98 | 26.16 | 27.94 | 1,597,751 | +1.68(+6.40%) |
Apr 12, 2016 | 25.90 | 26.47 | 25.79 | 26.26 | 824,521 | +0.47(+1.82%) |
Apr 11, 2016 | 26.00 | 26.50 | 25.78 | 25.79 | 683,862 | +0.03(+0.12%) |
Apr 08, 2016 | 25.91 | 26.16 | 25.52 | 25.76 | 836,497 | +0.22(+0.86%) |
Apr 07, 2016 | 26.18 | 26.33 | 25.41 | 25.54 | 921,874 | -0.91(-3.44%) |
Apr 06, 2016 | 26.45 | 26.64 | 26.06 | 26.45 | 736,559 | +0.12(+0.46%) |
Apr 05, 2016 | 26.23 | 26.46 | 26.05 | 26.33 | 978,343 | -0.19(-0.72%) |
Apr 04, 2016 | 26.42 | 26.75 | 26.07 | 26.52 | 911,323 | +0.09(+0.34%) |
Apr 01, 2016 | 26.40 | 26.59 | 25.95 | 26.43 | 773,198 | -0.30(-1.12%) |
Mar 31, 2016 | 26.61 | 26.91 | 26.21 | 26.73 | 1,611,485 | +0.09(+0.34%) |
Mar 30, 2016 | 25.78 | 27.49 | 25.72 | 26.64 | 1,606,529 | +1.18(+4.63%) |
Mar 29, 2016 | 24.97 | 25.52 | 24.55 | 25.46 | 988,408 | +0.31(+1.23%) |
Mar 28, 2016 | 24.95 | 25.45 | 24.91 | 25.15 | 790,921 | +0.22(+0.88%) |
Mar 24, 2016 | 25.05 | 24.93 | 24.93 | 24.93 | 1,486,200 | -0.24(-0.95%) |
Mar 23, 2016 | 25.92 | 26.20 | 25.17 | 25.17 | 614,477 | -0.93(-3.56%) |
Mar 22, 2016 | 25.92 | 26.39 | 25.70 | 26.10 | 539,876 | -0.09(-0.34%) |
Mar 21, 2016 | 26.14 | 26.74 | 26.05 | 26.19 | 460,086 | -0.02(-0.08%) |
Mar 18, 2016 | 26.15 | 26.49 | 26.10 | 26.21 | 1,669,822 | +0.20(+0.77%) |
Mar 17, 2016 | 25.90 | 26.10 | 25.42 | 26.01 | 742,860 | +0.15(+0.58%) |
Mar 16, 2016 | 25.37 | 26.00 | 25.10 | 25.86 | 851,310 | +0.48(+1.89%) |
Mar 15, 2016 | 26.11 | 26.21 | 25.30 | 25.38 | 740,243 | -0.89(-3.39%) |
Mar 14, 2016 | 25.95 | 26.57 | 25.52 | 26.27 | 1,059,002 | +0.14(+0.54%) |
Mar 11, 2016 | 25.59 | 26.13 | 25.59 | 26.13 | 809,465 | +0.83(+3.28%) |
Mar 10, 2016 | 26.01 | 26.15 | 25.04 | 25.30 | 973,406 | -0.58(-2.24%) |
Mar 09, 2016 | 25.57 | 26.24 | 25.53 | 25.88 | 897,017 | +0.46(+1.81%) |
Mar 08, 2016 | 26.65 | 26.78 | 25.40 | 25.42 | 1,363,902 | -1.51(-5.61%) |
Mar 07, 2016 | 25.72 | 26.97 | 25.72 | 26.93 | 1,505,558 | +1.12(+4.34%) |
Mar 04, 2016 | 26.08 | 26.08 | 25.59 | 25.81 | 1,037,467 | -0.40(-1.53%) |
Mar 03, 2016 | 24.90 | 26.22 | 24.77 | 26.21 | 1,476,520 | +1.32(+5.30%) |
Mar 02, 2016 | 24.30 | 24.91 | 24.26 | 24.89 | 1,286,035 | +0.64(+2.64%) |
Mar 01, 2016 | 23.15 | 24.32 | 22.97 | 24.25 | 1,778,426 | +1.50(+6.59%) |
Feb 29, 2016 | 22.56 | 22.99 | 21.79 | 22.75 | 1,680,393 | +0.01(+0.04%) |
Feb 26, 2016 | 24.40 | 25.29 | 22.70 | 22.74 | 2,630,066 | -1.65(-6.77%) |
Feb 25, 2016 | 23.58 | 24.39 | 23.28 | 24.39 | 1,053,328 | +0.85(+3.61%) |
Feb 24, 2016 | 23.51 | 23.76 | 22.81 | 23.54 | 1,133,726 | -0.38(-1.59%) |
Feb 23, 2016 | 24.07 | 24.29 | 23.89 | 23.92 | 1,222,094 | -0.36(-1.48%) |
Feb 22, 2016 | 23.63 | 24.38 | 23.57 | 24.28 | 1,504,078 | +0.96(+4.12%) |
Feb 19, 2016 | 22.80 | 23.39 | 22.44 | 23.32 | 1,057,361 | +0.44(+1.92%) |
Feb 18, 2016 | 23.49 | 23.56 | 22.50 | 22.88 | 1,668,830 | -0.41(-1.76%) |
Feb 17, 2016 | 22.30 | 23.66 | 22.06 | 23.29 | 2,387,923 | +1.22(+5.53%) |
Feb 16, 2016 | 20.70 | 22.08 | 20.62 | 22.07 | 1,659,218 | +1.81(+8.93%) |
Feb 12, 2016 | 19.50 | 20.26 | 20.26 | 20.26 | 2,303,900 | +1.13(+5.91%) |
Feb 11, 2016 | 21.85 | 21.85 | 18.86 | 19.13 | 6,258,193 | -4.06(-17.51%) |
Feb 10, 2016 | 22.95 | 23.59 | 22.82 | 23.19 | 1,353,104 | +0.31(+1.35%) |
Feb 09, 2016 | 23.16 | 23.60 | 22.80 | 22.88 | 1,103,848 | -0.63(-2.68%) |
Feb 08, 2016 | 23.45 | 23.60 | 23.02 | 23.51 | 727,132 | -0.27(-1.14%) |
Feb 05, 2016 | 24.12 | 24.34 | 23.69 | 23.78 | 730,679 | -0.44(-1.82%) |
Feb 04, 2016 | 23.92 | 24.77 | 23.78 | 24.22 | 1,486,191 | +0.34(+1.42%) |
Feb 03, 2016 | 23.19 | 23.88 | 22.82 | 23.88 | 1,376,786 | +0.89(+3.87%) |
Feb 02, 2016 | 23.58 | 23.70 | 22.99 | 22.99 | 1,251,693 | -0.75(-3.16%) |
Feb 01, 2016 | 23.25 | 23.88 | 23.00 | 23.74 | 1,120,422 | +0.25(+1.06%) |
Jan 29, 2016 | 23.13 | 23.51 | 22.97 | 23.49 | 2,271,794 | +0.49(+2.13%) |
Jan 28, 2016 | 23.15 | 23.29 | 22.88 | 23.00 | 1,334,994 | +0.31(+1.37%) |
Jan 27, 2016 | 22.95 | 23.06 | 22.37 | 22.69 | 1,207,275 | -0.36(-1.56%) |
Jan 26, 2016 | 22.20 | 23.10 | 22.20 | 23.05 | 1,586,037 | +1.10(+5.01%) |
Jan 25, 2016 | 23.70 | 23.70 | 21.94 | 21.95 | 2,054,896 | -1.81(-7.62%) |
Jan 22, 2016 | 23.39 | 23.95 | 22.65 | 23.76 | 3,687,035 | +0.99(+4.35%) |
Jan 21, 2016 | 22.60 | 23.18 | 22.01 | 22.77 | 1,519,514 | +0.13(+0.57%) |
Jan 20, 2016 | 22.14 | 22.90 | 21.50 | 22.64 | 1,685,726 | +0.13(+0.58%) |
Jan 19, 2016 | 23.54 | 23.54 | 22.36 | 22.51 | 1,215,499 | -0.71(-3.06%) |
Jan 15, 2016 | 23.07 | 23.22 | 23.22 | 23.22 | 1,944,400 | -0.49(-2.07%) |
Jan 14, 2016 | 23.00 | 23.79 | 22.72 | 23.71 | 1,867,660 | +0.81(+3.54%) |
Jan 13, 2016 | 23.11 | 23.38 | 22.67 | 22.90 | 1,588,487 | -0.21(-0.91%) |
Jan 12, 2016 | 23.41 | 23.55 | 22.55 | 23.11 | 1,732,981 | -0.12(-0.52%) |
Jan 11, 2016 | 21.97 | 23.28 | 21.74 | 23.23 | 1,744,182 | +1.56(+7.20%) |
Jan 08, 2016 | 22.32 | 22.52 | 21.65 | 21.67 | 1,766,469 | -0.52(-2.34%) |
Jan 07, 2016 | 22.56 | 22.88 | 21.71 | 22.19 | 1,989,353 | -0.85(-3.69%) |
Jan 06, 2016 | 23.24 | 23.51 | 22.92 | 23.04 | 1,206,875 | -0.61(-2.58%) |
Jan 05, 2016 | 24.44 | 24.70 | 23.54 | 23.65 | 1,813,026 | -0.79(-3.23%) |
Jan 04, 2016 | 25.27 | 25.35 | 24.40 | 24.44 | 1,336,772 | -1.32(-5.12%) |
Dec 31, 2015 | 25.86 | 25.76 | 25.76 | 25.76 | 835,200 | -0.14(-0.54%) |
Dec 30, 2015 | 26.18 | 26.41 | 25.85 | 25.90 | 535,691 | -0.32(-1.22%) |
Dec 29, 2015 | 26.05 | 26.23 | 25.62 | 26.22 | 674,722 | +0.27(+1.04%) |
Dec 28, 2015 | 26.55 | 26.69 | 25.91 | 25.95 | 714,012 | -0.72(-2.70%) |
Dec 24, 2015 | 26.47 | 26.67 | 26.67 | 26.67 | 515,400 | +0.27(+1.02%) |
Dec 23, 2015 | 26.79 | 26.80 | 26.34 | 26.40 | 950,473 | -0.33(-1.23%) |
Dec 22, 2015 | 26.53 | 26.94 | 26.32 | 26.73 | 657,570 | +0.21(+0.79%) |
Dec 21, 2015 | 26.60 | 26.70 | 26.25 | 26.52 | 871,570 | +0.01(+0.04%) |
Dec 18, 2015 | 26.20 | 26.88 | 26.01 | 26.51 | 1,847,055 | +0.03(+0.11%) |
Dec 17, 2015 | 27.18 | 27.18 | 26.47 | 26.48 | 490,807 | -0.60(-2.22%) |
Dec 16, 2015 | 27.32 | 27.47 | 26.93 | 27.08 | 795,772 | -0.01(-0.04%) |
Dec 15, 2015 | 26.69 | 27.50 | 26.54 | 27.09 | 1,588,276 | +0.58(+2.19%) |
Dec 14, 2015 | 25.86 | 26.58 | 25.86 | 26.51 | 1,946,650 | +0.65(+2.51%) |
Dec 11, 2015 | 26.45 | 26.74 | 25.84 | 25.86 | 843,805 | -1.09(-4.04%) |
Dec 10, 2015 | 26.02 | 27.00 | 26.02 | 26.95 | 1,145,497 | +0.98(+3.77%) |
Dec 09, 2015 | 26.27 | 26.66 | 25.71 | 25.97 | 952,120 | -0.36(-1.37%) |
Dec 08, 2015 | 26.69 | 26.96 | 26.28 | 26.33 | 825,451 | -0.66(-2.45%) |
Dec 07, 2015 | 27.47 | 27.47 | 26.62 | 26.99 | 1,679,635 | -0.69(-2.49%) |
Dec 04, 2015 | 27.95 | 28.03 | 27.60 | 27.68 | 808,325 | -0.15(-0.54%) |
Dec 03, 2015 | 28.87 | 28.87 | 27.57 | 27.83 | 842,248 | -1.00(-3.47%) |
Dec 02, 2015 | 28.40 | 29.31 | 28.40 | 28.83 | 860,798 | +0.25(+0.87%) |