Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.44 | 33.58 | 33.20 | 33.44 | 2,029,638 | +0.21(+0.62%) |
Sep 29, 2016 | 33.43 | 33.67 | 33.19 | 33.24 | 2,781,607 | -0.26(-0.79%) |
Sep 28, 2016 | 33.50 | 33.54 | 33.24 | 33.50 | 3,858,626 | +0.10(+0.31%) |
Sep 27, 2016 | 33.25 | 33.43 | 33.08 | 33.40 | 1,972,557 | +0.10(+0.31%) |
Sep 26, 2016 | 33.55 | 33.62 | 33.06 | 33.29 | 1,655,797 | -0.36(-1.07%) |
Sep 23, 2016 | 33.64 | 33.73 | 33.43 | 33.65 | 1,655,442 | -0.06(-0.17%) |
Sep 22, 2016 | 33.59 | 33.82 | 33.34 | 33.71 | 2,506,865 | +0.32(+0.96%) |
Sep 21, 2016 | 33.41 | 33.55 | 33.05 | 33.39 | 2,285,562 | +0.10(+0.31%) |
Sep 20, 2016 | 33.74 | 33.87 | 33.26 | 33.28 | 1,938,689 | -0.31(-0.93%) |
Sep 19, 2016 | 33.52 | 33.93 | 33.49 | 33.59 | 1,846,539 | +0.15(+0.45%) |
Sep 16, 2016 | 33.24 | 33.52 | 32.95 | 33.44 | 2,963,378 | -0.22(-0.64%) |
Sep 15, 2016 | 33.34 | 33.82 | 33.02 | 33.66 | 1,740,403 | +0.25(+0.73%) |
Sep 14, 2016 | 33.19 | 33.55 | 33.10 | 33.42 | 1,784,237 | +0.24(+0.71%) |
Sep 13, 2016 | 33.00 | 33.47 | 32.10 | 33.18 | 2,068,724 | -0.24(-0.71%) |
Sep 12, 2016 | 32.87 | 33.45 | 32.72 | 33.42 | 1,855,836 | +0.49(+1.49%) |
Sep 09, 2016 | 33.37 | 33.58 | 32.93 | 32.93 | 2,315,166 | -0.77(-2.30%) |
Sep 08, 2016 | 34.12 | 34.24 | 33.70 | 33.70 | 1,980,045 | -0.46(-1.35%) |
Sep 07, 2016 | 34.01 | 34.21 | 33.93 | 34.16 | 1,050,759 | +0.17(+0.50%) |
Sep 06, 2016 | 33.81 | 34.02 | 33.59 | 33.99 | 1,703,271 | +0.24(+0.70%) |
Sep 02, 2016 | 33.67 | 33.76 | 33.76 | 33.76 | 1,389,494 | +0.22(+0.65%) |
Sep 01, 2016 | 33.86 | 34.00 | 33.48 | 33.54 | 1,914,424 | -0.50(-1.47%) |
Aug 31, 2016 | 34.21 | 34.28 | 33.82 | 34.04 | 1,692,696 | -0.13(-0.39%) |
Aug 30, 2016 | 33.91 | 34.18 | 33.89 | 34.17 | 1,294,347 | +0.24(+0.69%) |
Aug 29, 2016 | 33.71 | 34.09 | 33.68 | 33.93 | 1,131,806 | +0.27(+0.81%) |
Aug 26, 2016 | 33.94 | 34.08 | 33.46 | 33.66 | 1,379,039 | -0.16(-0.47%) |
Aug 25, 2016 | 33.74 | 33.94 | 33.62 | 33.82 | 1,080,719 | -0.02(-0.06%) |
Aug 24, 2016 | 33.77 | 33.92 | 33.64 | 33.84 | 1,223,497 | +0.08(+0.25%) |
Aug 23, 2016 | 33.73 | 33.80 | 33.59 | 33.76 | 883,800 | +0.18(+0.53%) |
Aug 22, 2016 | 33.64 | 33.67 | 33.38 | 33.58 | 1,344,445 | -0.07(-0.21%) |
Aug 19, 2016 | 33.38 | 33.67 | 33.25 | 33.65 | 1,366,124 | +0.20(+0.61%) |
Aug 18, 2016 | 33.32 | 33.44 | 33.14 | 33.44 | 1,111,538 | +0.06(+0.17%) |
Aug 17, 2016 | 33.06 | 33.44 | 33.06 | 33.39 | 2,021,687 | +0.22(+0.65%) |
Aug 16, 2016 | 33.26 | 33.44 | 33.08 | 33.17 | 1,090,333 | -0.17(-0.51%) |
Aug 15, 2016 | 32.83 | 33.37 | 32.83 | 33.34 | 1,560,747 | +0.66(+2.02%) |
Aug 12, 2016 | 32.72 | 33.32 | 32.49 | 32.68 | 1,330,940 | -0.04(-0.12%) |
Aug 11, 2016 | 33.15 | 33.40 | 32.71 | 32.72 | 1,206,289 | -0.25(-0.74%) |
Aug 10, 2016 | 32.85 | 33.02 | 32.72 | 32.96 | 2,286,723 | +0.23(+0.69%) |
Aug 09, 2016 | 32.93 | 33.13 | 32.68 | 32.74 | 1,566,031 | -0.20(-0.60%) |
Aug 08, 2016 | 33.32 | 33.49 | 32.84 | 32.93 | 1,711,203 | -0.25(-0.77%) |
Aug 05, 2016 | 32.85 | 33.28 | 32.77 | 33.19 | 1,603,844 | +0.49(+1.50%) |
Aug 04, 2016 | 32.93 | 33.09 | 32.62 | 32.70 | 2,494,678 | -0.18(-0.55%) |
Aug 03, 2016 | 32.60 | 32.88 | 32.46 | 32.88 | 2,128,687 | +0.34(+1.04%) |
Aug 02, 2016 | 32.50 | 32.68 | 32.30 | 32.54 | 3,025,532 | +0.02(+0.06%) |
Aug 01, 2016 | 32.44 | 32.60 | 32.30 | 32.52 | 2,032,972 | +0.08(+0.26%) |
Jul 29, 2016 | 31.75 | 32.55 | 31.72 | 32.43 | 2,644,134 | +0.73(+2.29%) |
Jul 28, 2016 | 31.88 | 31.97 | 30.61 | 31.71 | 2,529,411 | -0.49(-1.52%) |
Jul 27, 2016 | 31.98 | 32.28 | 31.92 | 32.20 | 2,154,691 | +0.28(+0.89%) |
Jul 26, 2016 | 31.80 | 31.95 | 31.67 | 31.92 | 1,936,071 | +0.21(+0.65%) |
Jul 25, 2016 | 31.35 | 31.83 | 31.35 | 31.71 | 1,456,187 | +0.26(+0.84%) |
Jul 22, 2016 | 31.15 | 31.49 | 31.11 | 31.44 | 1,144,161 | +0.34(+1.09%) |
Jul 21, 2016 | 31.02 | 31.31 | 30.92 | 31.11 | 1,964,106 | +0.08(+0.27%) |
Jul 20, 2016 | 30.81 | 31.07 | 30.66 | 31.02 | 904,968 | +0.34(+1.11%) |
Jul 19, 2016 | 30.78 | 31.04 | 30.53 | 30.68 | 2,192,627 | -0.13(-0.43%) |
Jul 18, 2016 | 31.15 | 31.30 | 30.78 | 30.81 | 2,027,014 | -0.39(-1.24%) |
Jul 15, 2016 | 31.62 | 31.67 | 31.12 | 31.20 | 1,578,137 | -0.30(-0.96%) |
Jul 14, 2016 | 31.58 | 31.62 | 31.31 | 31.50 | 1,608,988 | +0.23(+0.72%) |
Jul 13, 2016 | 31.55 | 31.72 | 31.18 | 31.27 | 1,486,730 | -0.22(-0.69%) |
Jul 12, 2016 | 31.93 | 32.09 | 31.47 | 31.49 | 1,596,011 | -0.26(-0.83%) |
Jul 11, 2016 | 31.96 | 32.02 | 31.52 | 31.76 | 3,305,021 | +0.55(+1.75%) |
Jul 08, 2016 | 30.55 | 31.27 | 30.15 | 31.21 | 2,522,781 | +1.06(+3.50%) |
Jul 07, 2016 | 30.18 | 30.21 | 29.83 | 30.15 | 1,477,147 | +0.36(+1.20%) |
Jul 05, 2016 | 30.16 | 30.23 | 29.41 | 29.79 | 2,633,698 | -0.50(-1.65%) |
Jul 01, 2016 | 29.90 | 30.29 | 30.29 | 30.29 | 2,220,116 | +0.40(+1.32%) |
Jun 30, 2016 | 29.73 | 30.76 | 29.42 | 29.90 | 2,649,617 | +0.33(+1.12%) |
Jun 29, 2016 | 29.06 | 29.76 | 28.80 | 29.57 | 2,148,259 | +0.88(+3.06%) |
Jun 28, 2016 | 28.24 | 28.94 | 27.99 | 28.69 | 2,209,254 | +0.85(+3.05%) |
Jun 27, 2016 | 29.12 | 29.16 | 27.70 | 27.84 | 4,706,155 | -1.43(-4.90%) |
Jun 24, 2016 | 30.25 | 30.33 | 29.26 | 29.28 | 6,112,618 | -2.42(-7.65%) |
Jun 23, 2016 | 31.33 | 31.71 | 31.17 | 31.70 | 2,276,070 | +0.73(+2.34%) |
Jun 22, 2016 | 30.89 | 31.34 | 30.71 | 30.97 | 1,743,271 | +0.07(+0.21%) |
Jun 21, 2016 | 31.05 | 31.34 | 30.71 | 30.91 | 1,536,268 | -0.11(-0.36%) |
Jun 20, 2016 | 31.04 | 31.34 | 30.98 | 31.02 | 1,827,797 | +0.29(+0.95%) |
Jun 17, 2016 | 30.67 | 30.89 | 30.44 | 30.73 | 2,116,212 | +0.06(+0.18%) |
Jun 16, 2016 | 30.43 | 30.89 | 30.23 | 30.67 | 1,340,368 | +0.08(+0.25%) |
Jun 15, 2016 | 30.36 | 30.89 | 30.28 | 30.60 | 1,693,338 | +0.30(+1.00%) |
Jun 14, 2016 | 30.23 | 30.43 | 30.10 | 30.29 | 1,431,172 | -0.02(-0.06%) |
Jun 13, 2016 | 30.39 | 30.60 | 30.24 | 30.31 | 1,685,787 | -0.08(-0.28%) |
Jun 10, 2016 | 30.56 | 30.84 | 30.33 | 30.40 | 1,560,551 | -0.83(-2.66%) |
Jun 09, 2016 | 31.14 | 31.43 | 31.11 | 31.23 | 2,291,731 | -0.09(-0.30%) |
Jun 08, 2016 | 31.13 | 31.32 | 31.04 | 31.32 | 1,760,053 | +0.15(+0.48%) |
Jun 07, 2016 | 30.62 | 31.35 | 30.62 | 31.17 | 2,707,740 | +0.52(+1.69%) |
Jun 06, 2016 | 31.03 | 31.03 | 30.61 | 30.65 | 2,283,564 | -0.41(-1.31%) |
Jun 03, 2016 | 30.98 | 31.10 | 30.63 | 31.06 | 1,377,254 | -0.15(-0.48%) |
Jun 02, 2016 | 30.64 | 31.21 | 30.64 | 31.21 | 2,097,087 | +0.38(+1.22%) |
Jun 01, 2016 | 30.92 | 31.30 | 30.62 | 30.83 | 1,653,426 | -0.36(-1.15%) |
May 31, 2016 | 31.41 | 31.57 | 31.01 | 31.19 | 1,590,895 | -0.11(-0.36%) |
May 27, 2016 | 31.04 | 31.30 | 31.30 | 31.30 | 1,975,722 | +0.42(+1.37%) |
May 26, 2016 | 30.07 | 31.35 | 30.07 | 30.88 | 2,505,568 | -0.18(-0.58%) |
May 25, 2016 | 30.43 | 31.12 | 30.32 | 31.06 | 2,753,852 | +0.63(+2.08%) |
May 24, 2016 | 30.19 | 30.66 | 30.19 | 30.43 | 2,592,987 | +0.34(+1.13%) |
May 23, 2016 | 29.81 | 30.42 | 29.53 | 30.09 | 4,163,759 | +0.45(+1.53%) |
May 20, 2016 | 29.73 | 29.89 | 29.47 | 29.63 | 65,298,196 | -0.04(-0.13%) |
May 19, 2016 | 29.90 | 29.95 | 29.45 | 29.67 | 5,725,938 | -0.50(-1.66%) |
May 18, 2016 | 30.24 | 30.34 | 30.01 | 30.17 | 1,680,001 | -0.18(-0.59%) |
May 17, 2016 | 30.70 | 31.05 | 30.12 | 30.35 | 2,002,684 | -0.50(-1.62%) |
May 16, 2016 | 30.58 | 31.17 | 30.58 | 30.85 | 2,365,822 | +0.39(+1.27%) |
May 13, 2016 | 31.10 | 31.11 | 30.41 | 30.46 | 1,465,595 | -0.66(-2.12%) |
May 12, 2016 | 30.77 | 31.34 | 30.76 | 31.12 | 2,160,986 | +0.41(+1.32%) |
May 11, 2016 | 31.17 | 31.30 | 30.66 | 30.72 | 1,687,940 | -0.41(-1.30%) |
May 10, 2016 | 30.93 | 31.25 | 30.77 | 31.12 | 2,347,917 | +0.37(+1.20%) |
May 09, 2016 | 30.56 | 31.00 | 30.51 | 30.76 | 1,885,717 | +0.09(+0.31%) |
May 06, 2016 | 30.33 | 30.73 | 30.18 | 30.66 | 973,266 | +0.16(+0.53%) |
May 05, 2016 | 30.67 | 30.88 | 30.45 | 30.50 | 2,018,273 | -0.09(-0.31%) |
May 04, 2016 | 30.41 | 30.85 | 30.41 | 30.60 | 1,895,883 | -0.06(-0.18%) |
May 03, 2016 | 30.34 | 30.72 | 30.16 | 30.65 | 2,278,690 | +0.04(+0.12%) |
May 02, 2016 | 30.23 | 30.62 | 29.92 | 30.61 | 3,677,619 | +0.39(+1.28%) |
Apr 29, 2016 | 31.05 | 31.21 | 29.68 | 30.23 | 4,063,515 | -0.79(-2.55%) |
Apr 28, 2016 | 31.99 | 32.27 | 30.88 | 31.02 | 3,140,600 | -1.20(-3.72%) |
Apr 27, 2016 | 32.01 | 32.31 | 31.90 | 32.22 | 2,300,175 | +0.20(+0.62%) |
Apr 26, 2016 | 31.42 | 32.12 | 31.30 | 32.02 | 2,076,270 | +0.82(+2.63%) |
Apr 25, 2016 | 31.44 | 31.52 | 31.12 | 31.20 | 2,343,104 | -0.17(-0.54%) |
Apr 22, 2016 | 31.60 | 31.78 | 31.35 | 31.37 | 2,614,449 | -0.24(-0.75%) |
Apr 21, 2016 | 31.73 | 31.92 | 31.56 | 31.60 | 1,464,306 | -0.04(-0.12%) |
Apr 20, 2016 | 31.42 | 31.73 | 31.10 | 31.64 | 1,094,929 | +0.19(+0.60%) |
Apr 19, 2016 | 31.60 | 31.71 | 31.30 | 31.45 | 1,332,056 | +0.13(+0.42%) |
Apr 18, 2016 | 31.16 | 31.55 | 31.11 | 31.32 | 1,196,050 | +0.01(+0.03%) |
Apr 15, 2016 | 31.22 | 31.46 | 31.17 | 31.31 | 1,317,588 | +0.12(+0.39%) |
Apr 14, 2016 | 31.41 | 31.50 | 31.11 | 31.19 | 1,403,300 | -0.12(-0.39%) |
Apr 13, 2016 | 30.65 | 31.34 | 30.45 | 31.31 | 1,805,178 | +0.86(+2.82%) |
Apr 12, 2016 | 29.78 | 30.56 | 29.58 | 30.45 | 2,167,383 | +0.88(+2.97%) |
Apr 11, 2016 | 30.11 | 30.18 | 29.58 | 29.58 | 2,068,619 | -0.26(-0.89%) |
Apr 08, 2016 | 29.75 | 29.95 | 29.48 | 29.84 | 1,957,689 | +0.25(+0.86%) |
Apr 07, 2016 | 29.78 | 29.79 | 29.26 | 29.59 | 2,284,948 | -0.25(-0.85%) |
Apr 06, 2016 | 29.69 | 29.87 | 29.31 | 29.84 | 2,083,392 | +0.13(+0.44%) |
Apr 05, 2016 | 30.70 | 30.70 | 29.70 | 29.71 | 2,555,853 | -0.75(-2.45%) |
Apr 04, 2016 | 30.31 | 30.51 | 29.94 | 30.45 | 2,488,813 | +0.12(+0.40%) |
Apr 01, 2016 | 29.95 | 30.34 | 29.85 | 30.33 | 3,788,694 | +0.22(+0.72%) |
Mar 31, 2016 | 29.35 | 30.29 | 29.31 | 30.11 | 2,959,483 | +0.76(+2.60%) |
Mar 30, 2016 | 29.24 | 29.44 | 29.04 | 29.35 | 2,163,944 | +0.21(+0.71%) |
Mar 29, 2016 | 28.88 | 29.17 | 28.67 | 29.14 | 2,548,983 | +0.27(+0.95%) |
Mar 28, 2016 | 28.64 | 29.09 | 28.49 | 28.87 | 1,760,109 | +0.46(+1.63%) |
Mar 24, 2016 | 28.29 | 28.41 | 28.41 | 28.41 | 2,199,971 | -0.08(-0.30%) |
Mar 23, 2016 | 28.98 | 29.06 | 28.46 | 28.49 | 3,265,968 | -0.57(-1.95%) |
Mar 22, 2016 | 28.90 | 29.34 | 28.76 | 29.06 | 1,752,854 | -0.06(-0.19%) |
Mar 21, 2016 | 28.99 | 29.20 | 28.55 | 29.11 | 1,826,032 | +0.04(+0.13%) |
Mar 18, 2016 | 29.05 | 29.46 | 28.56 | 29.08 | 2,690,780 | -0.11(-0.39%) |
Mar 17, 2016 | 28.98 | 29.24 | 28.80 | 29.19 | 1,448,101 | +0.13(+0.45%) |
Mar 16, 2016 | 28.79 | 29.09 | 28.55 | 29.06 | 1,600,408 | +0.30(+1.05%) |
Mar 15, 2016 | 28.09 | 29.10 | 28.09 | 28.76 | 2,052,891 | -0.32(-1.10%) |
Mar 14, 2016 | 29.43 | 29.52 | 29.05 | 29.08 | 2,355,411 | -0.30(-1.03%) |
Mar 11, 2016 | 29.00 | 29.41 | 28.82 | 29.38 | 1,828,376 | +0.61(+2.13%) |
Mar 10, 2016 | 28.75 | 28.94 | 28.26 | 28.77 | 1,322,941 | +0.08(+0.26%) |
Mar 09, 2016 | 28.95 | 29.01 | 28.54 | 28.69 | 1,488,132 | +0.01(+0.03%) |
Mar 08, 2016 | 28.64 | 28.88 | 28.44 | 28.68 | 2,646,965 | -0.03(-0.10%) |
Mar 07, 2016 | 28.26 | 28.74 | 27.93 | 28.71 | 1,713,402 | +0.39(+1.36%) |
Mar 04, 2016 | 27.90 | 28.44 | 27.74 | 28.32 | 2,704,200 | +0.58(+2.11%) |
Mar 03, 2016 | 27.21 | 27.75 | 26.96 | 27.74 | 1,726,088 | +0.42(+1.55%) |
Mar 02, 2016 | 27.12 | 27.32 | 26.71 | 27.31 | 3,426,567 | +0.40(+1.47%) |
Mar 01, 2016 | 26.21 | 26.93 | 26.09 | 26.92 | 2,236,531 | +0.89(+3.41%) |
Feb 29, 2016 | 27.24 | 27.35 | 25.91 | 26.03 | 3,067,876 | -0.53(-1.99%) |
Feb 26, 2016 | 26.43 | 26.60 | 25.80 | 26.56 | 1,781,355 | +0.39(+1.48%) |
Feb 25, 2016 | 25.89 | 26.28 | 25.03 | 26.17 | 3,906,021 | +1.71(+6.98%) |
Feb 24, 2016 | 24.31 | 24.56 | 23.42 | 24.47 | 3,453,218 | -0.22(-0.88%) |
Feb 23, 2016 | 24.47 | 25.03 | 24.30 | 24.68 | 2,301,993 | +0.16(+0.65%) |
Feb 22, 2016 | 25.01 | 25.26 | 24.30 | 24.52 | 2,461,260 | -0.29(-1.18%) |
Feb 19, 2016 | 24.38 | 24.83 | 24.22 | 24.81 | 896,782 | +0.35(+1.43%) |
Feb 18, 2016 | 24.50 | 24.96 | 24.30 | 24.47 | 1,051,405 | -0.08(-0.31%) |
Feb 17, 2016 | 24.44 | 24.64 | 24.14 | 24.54 | 1,216,510 | +0.33(+1.36%) |
Feb 16, 2016 | 24.06 | 24.35 | 23.71 | 24.21 | 1,040,786 | +0.60(+2.56%) |
Feb 12, 2016 | 23.31 | 23.61 | 23.61 | 23.61 | 1,253,461 | +0.58(+2.54%) |
Feb 11, 2016 | 22.81 | 23.55 | 22.59 | 23.02 | 2,181,741 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.59 | 22.74 | 23.14 | 1,661,490 | +0.33(+1.45%) |
Feb 09, 2016 | 23.23 | 23.43 | 22.81 | 22.81 | 2,101,215 | -0.69(-2.93%) |
Feb 08, 2016 | 23.41 | 23.58 | 23.05 | 23.50 | 1,580,031 | -0.28(-1.19%) |
Feb 05, 2016 | 24.85 | 24.85 | 23.73 | 23.79 | 1,602,548 | -1.11(-4.47%) |
Feb 04, 2016 | 24.91 | 25.04 | 24.37 | 24.90 | 1,797,963 | -0.15(-0.60%) |
Feb 03, 2016 | 25.41 | 25.86 | 24.51 | 25.05 | 1,590,376 | -0.21(-0.82%) |
Feb 02, 2016 | 25.57 | 25.95 | 25.23 | 25.26 | 1,218,977 | -0.53(-2.05%) |
Feb 01, 2016 | 25.68 | 25.91 | 25.34 | 25.79 | 1,612,146 | -0.06(-0.22%) |
Jan 29, 2016 | 24.99 | 25.85 | 24.99 | 25.84 | 1,983,094 | +0.89(+3.55%) |
Jan 28, 2016 | 24.94 | 24.99 | 24.50 | 24.96 | 1,379,860 | +0.29(+1.19%) |
Jan 27, 2016 | 25.14 | 25.20 | 24.48 | 24.66 | 1,317,790 | -0.60(-2.39%) |
Jan 26, 2016 | 24.76 | 25.29 | 24.64 | 25.27 | 1,440,517 | +0.69(+2.80%) |
Jan 25, 2016 | 25.20 | 25.37 | 24.07 | 24.58 | 1,636,585 | -0.67(-2.65%) |
Jan 22, 2016 | 25.17 | 25.44 | 24.70 | 25.25 | 1,749,253 | +0.41(+1.63%) |
Jan 21, 2016 | 24.62 | 25.14 | 24.43 | 24.84 | 2,769,159 | +0.26(+1.07%) |
Jan 20, 2016 | 24.03 | 24.81 | 23.59 | 24.58 | 2,069,430 | +0.30(+1.24%) |
Jan 19, 2016 | 24.71 | 24.86 | 23.96 | 24.28 | 2,118,312 | -0.21(-0.85%) |
Jan 15, 2016 | 23.95 | 24.48 | 24.48 | 24.48 | 2,869,325 | +0.13(+0.54%) |
Jan 14, 2016 | 23.94 | 24.58 | 23.84 | 24.35 | 2,687,867 | +0.41(+1.73%) |
Jan 13, 2016 | 25.53 | 25.55 | 23.87 | 23.94 | 2,359,768 | -1.55(-6.07%) |
Jan 12, 2016 | 25.48 | 25.82 | 25.03 | 25.48 | 1,935,453 | +0.27(+1.08%) |
Jan 11, 2016 | 25.66 | 25.80 | 24.96 | 25.21 | 2,003,587 | -0.36(-1.40%) |
Jan 08, 2016 | 26.84 | 27.07 | 25.52 | 25.57 | 2,068,556 | -1.02(-3.83%) |
Jan 07, 2016 | 26.21 | 26.67 | 25.98 | 26.59 | 3,078,999 | -0.21(-0.77%) |
Jan 06, 2016 | 26.46 | 26.92 | 26.44 | 26.79 | 1,794,347 | -0.20(-0.73%) |
Jan 05, 2016 | 27.18 | 27.58 | 26.77 | 26.99 | 1,241,734 | -0.21(-0.76%) |
Jan 04, 2016 | 27.61 | 27.81 | 26.98 | 27.20 | 2,596,859 | -0.75(-2.67%) |
Dec 31, 2015 | 28.07 | 27.95 | 27.95 | 27.95 | 1,253,779 | -0.12(-0.44%) |
Dec 30, 2015 | 28.29 | 28.54 | 28.02 | 28.07 | 987,659 | -0.25(-0.90%) |
Dec 29, 2015 | 28.13 | 28.40 | 28.02 | 28.32 | 1,135,391 | +0.32(+1.15%) |
Dec 28, 2015 | 27.67 | 28.00 | 27.57 | 28.00 | 1,210,650 | +0.19(+0.68%) |
Dec 24, 2015 | 27.70 | 27.81 | 27.81 | 27.81 | 586,227 | +0.03(+0.10%) |
Dec 23, 2015 | 27.38 | 27.95 | 27.31 | 27.79 | 1,673,332 | +0.58(+2.15%) |
Dec 22, 2015 | 25.88 | 27.31 | 25.83 | 27.20 | 2,350,770 | +1.41(+5.45%) |
Dec 21, 2015 | 25.81 | 26.32 | 25.54 | 25.80 | 1,793,872 | +0.04(+0.15%) |
Dec 18, 2015 | 26.27 | 26.39 | 25.56 | 25.76 | 3,560,244 | -0.64(-2.43%) |
Dec 17, 2015 | 27.11 | 27.15 | 26.38 | 26.40 | 1,118,058 | -0.70(-2.58%) |
Dec 16, 2015 | 27.08 | 27.25 | 26.60 | 27.10 | 1,330,624 | +0.18(+0.67%) |
Dec 15, 2015 | 27.06 | 27.30 | 26.89 | 26.92 | 1,448,520 | +0.08(+0.32%) |
Dec 14, 2015 | 26.51 | 26.91 | 26.48 | 26.83 | 1,266,955 | +0.29(+1.10%) |
Dec 11, 2015 | 26.67 | 26.79 | 26.43 | 26.54 | 960,813 | -0.48(-1.78%) |
Dec 10, 2015 | 27.11 | 27.14 | 26.69 | 27.02 | 1,255,386 | -0.02(-0.07%) |
Dec 09, 2015 | 27.56 | 27.79 | 27.00 | 27.04 | 1,282,866 | -0.65(-2.35%) |
Dec 08, 2015 | 27.36 | 27.75 | 27.19 | 27.69 | 1,390,117 | +0.22(+0.79%) |
Dec 07, 2015 | 27.31 | 27.51 | 27.12 | 27.47 | 1,270,063 | +0.09(+0.34%) |
Dec 04, 2015 | 26.93 | 27.44 | 26.93 | 27.38 | 1,305,127 | +0.44(+1.65%) |
Dec 03, 2015 | 27.62 | 27.62 | 26.77 | 26.94 | 1,824,878 | -0.49(-1.79%) |
Dec 02, 2015 | 28.03 | 28.15 | 27.37 | 27.43 | 807,362 | -0.58(-2.09%) |
Dec 01, 2015 | 27.87 | 28.18 | 27.80 | 28.01 | 1,522,012 | +0.20(+0.71%) |
Nov 30, 2015 | 28.48 | 28.48 | 27.72 | 27.81 | 2,098,512 | -0.55(-1.93%) |
Nov 27, 2015 | 28.06 | 28.42 | 27.99 | 28.36 | 504,703 | +0.29(+1.04%) |
Nov 25, 2015 | 28.03 | 28.07 | 28.07 | 28.07 | 815,354 | -0.03(-0.10%) |
Nov 24, 2015 | 27.82 | 28.13 | 27.73 | 28.10 | 1,258,557 | +0.00(+0.00%) |
Nov 23, 2015 | 27.85 | 28.26 | 27.58 | 28.10 | 958,343 | +0.21(+0.74%) |
Nov 20, 2015 | 27.98 | 28.16 | 27.72 | 27.89 | 964,093 | +0.08(+0.31%) |
Nov 19, 2015 | 27.79 | 27.95 | 27.57 | 27.80 | 1,066,744 | +0.03(+0.10%) |
Nov 18, 2015 | 28.00 | 28.00 | 27.46 | 27.78 | 1,564,297 | -0.06(-0.20%) |
Nov 17, 2015 | 27.84 | 27.96 | 27.60 | 27.83 | 1,360,092 | +0.10(+0.37%) |
Nov 16, 2015 | 27.16 | 27.75 | 27.05 | 27.73 | 1,515,398 | +0.57(+2.08%) |
Nov 13, 2015 | 27.88 | 28.14 | 27.12 | 27.16 | 1,908,367 | -0.77(-2.77%) |
Nov 12, 2015 | 28.19 | 28.36 | 27.93 | 27.94 | 1,225,906 | -0.55(-1.92%) |
Nov 11, 2015 | 28.65 | 28.77 | 28.46 | 28.48 | 1,082,897 | -0.19(-0.66%) |
Nov 10, 2015 | 28.30 | 28.67 | 28.22 | 28.67 | 1,517,033 | +0.27(+0.96%) |
Nov 09, 2015 | 28.28 | 28.45 | 27.84 | 28.40 | 1,489,822 | +0.03(+0.10%) |
Nov 06, 2015 | 28.33 | 28.43 | 28.18 | 28.37 | 1,120,300 | -0.01(-0.03%) |
Nov 05, 2015 | 28.36 | 28.41 | 28.03 | 28.38 | 1,428,484 | +0.05(+0.17%) |
Nov 04, 2015 | 28.25 | 28.38 | 28.01 | 28.33 | 1,765,845 | +0.09(+0.33%) |
Nov 03, 2015 | 28.20 | 28.29 | 28.12 | 28.24 | 1,381,203 | +0.08(+0.27%) |
Nov 02, 2015 | 28.00 | 28.20 | 27.72 | 28.16 | 1,442,403 | +0.24(+0.84%) |
Oct 30, 2015 | 28.19 | 28.25 | 26.13 | 27.93 | 1,991,194 | -0.31(-1.10%) |
Oct 29, 2015 | 27.66 | 28.59 | 27.41 | 28.24 | 1,971,089 | +0.44(+1.59%) |
Oct 28, 2015 | 26.68 | 27.82 | 26.54 | 27.79 | 2,806,519 | +1.21(+4.54%) |
Oct 27, 2015 | 26.91 | 26.96 | 26.49 | 26.59 | 1,701,333 | -0.34(-1.26%) |
Oct 26, 2015 | 26.63 | 26.95 | 26.62 | 26.93 | 1,837,496 | +0.25(+0.95%) |
Oct 23, 2015 | 26.34 | 26.73 | 26.24 | 26.67 | 1,560,213 | +0.17(+0.64%) |
Oct 22, 2015 | 26.24 | 26.58 | 26.13 | 26.50 | 1,324,984 | +0.44(+1.70%) |
Oct 21, 2015 | 26.44 | 26.49 | 25.99 | 26.06 | 912,657 | -0.21(-0.79%) |
Oct 20, 2015 | 26.41 | 26.46 | 26.15 | 26.27 | 1,110,510 | -0.10(-0.39%) |
Oct 19, 2015 | 26.14 | 26.43 | 26.03 | 26.37 | 1,603,865 | +0.15(+0.58%) |
Oct 16, 2015 | 26.55 | 26.55 | 26.16 | 26.22 | 1,556,606 | -0.25(-0.96%) |
Oct 15, 2015 | 26.29 | 26.51 | 26.11 | 26.47 | 1,231,257 | +0.26(+1.01%) |
Oct 14, 2015 | 26.59 | 26.67 | 26.16 | 26.21 | 1,626,315 | -0.41(-1.52%) |
Oct 13, 2015 | 26.81 | 27.00 | 26.59 | 26.62 | 1,125,033 | -0.23(-0.84%) |
Oct 12, 2015 | 26.95 | 27.07 | 26.79 | 26.84 | 757,293 | -0.09(-0.35%) |
Oct 09, 2015 | 27.24 | 27.61 | 26.83 | 26.94 | 1,322,765 | -0.31(-1.14%) |
Oct 08, 2015 | 27.18 | 27.41 | 27.02 | 27.25 | 1,676,032 | +0.06(+0.21%) |
Oct 07, 2015 | 27.42 | 27.55 | 27.08 | 27.19 | 1,973,066 | -0.11(-0.41%) |
Oct 06, 2015 | 27.45 | 27.59 | 27.12 | 27.30 | 6,505,020 | -0.12(-0.45%) |
Oct 05, 2015 | 27.19 | 28.27 | 27.14 | 27.43 | 1,528,045 | +0.43(+1.61%) |
Oct 02, 2015 | 26.50 | 27.00 | 26.44 | 26.99 | 1,794,645 | +0.17(+0.63%) |