Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.92 | 28.32 | 27.65 | 27.98 | 2,847,237 | +0.34(+1.23%) |
Sep 29, 2016 | 28.40 | 28.43 | 27.57 | 27.64 | 2,165,942 | -0.75(-2.64%) |
Sep 28, 2016 | 28.45 | 28.84 | 28.19 | 28.39 | 2,146,006 | +0.10(+0.35%) |
Sep 27, 2016 | 28.27 | 28.61 | 28.06 | 28.29 | 2,460,373 | +0.02(+0.07%) |
Sep 26, 2016 | 28.91 | 28.91 | 28.23 | 28.27 | 2,174,333 | -0.87(-2.99%) |
Sep 23, 2016 | 29.18 | 29.48 | 29.02 | 29.14 | 1,525,309 | -0.17(-0.58%) |
Sep 22, 2016 | 29.04 | 29.36 | 28.87 | 29.31 | 2,121,339 | +0.57(+1.98%) |
Sep 21, 2016 | 28.71 | 28.82 | 28.10 | 28.74 | 2,547,653 | +0.15(+0.52%) |
Sep 20, 2016 | 29.04 | 29.09 | 28.55 | 28.59 | 2,542,626 | -0.11(-0.38%) |
Sep 19, 2016 | 28.49 | 28.74 | 28.24 | 28.70 | 2,493,957 | +0.45(+1.59%) |
Sep 16, 2016 | 27.98 | 28.34 | 27.93 | 28.25 | 4,656,820 | -0.03(-0.11%) |
Sep 15, 2016 | 27.60 | 28.42 | 27.57 | 28.28 | 3,688,866 | +0.62(+2.24%) |
Sep 14, 2016 | 28.06 | 28.19 | 27.54 | 27.66 | 2,130,631 | -0.37(-1.32%) |
Sep 13, 2016 | 28.15 | 28.39 | 27.78 | 28.03 | 2,672,798 | -0.50(-1.75%) |
Sep 12, 2016 | 27.69 | 28.68 | 27.46 | 28.53 | 3,188,162 | +0.66(+2.37%) |
Sep 09, 2016 | 28.99 | 28.99 | 27.78 | 27.87 | 4,230,535 | -1.46(-4.98%) |
Sep 08, 2016 | 29.74 | 29.79 | 29.29 | 29.33 | 4,753,559 | -0.56(-1.87%) |
Sep 07, 2016 | 29.70 | 30.05 | 29.70 | 29.89 | 1,228,790 | +0.12(+0.40%) |
Sep 06, 2016 | 30.00 | 30.13 | 29.50 | 29.77 | 1,826,845 | -0.40(-1.33%) |
Sep 02, 2016 | 30.02 | 30.17 | 30.17 | 30.17 | 2,407,200 | +0.28(+0.94%) |
Sep 01, 2016 | 30.00 | 30.28 | 29.48 | 29.89 | 1,672,235 | +0.00(+0.00%) |
Aug 31, 2016 | 30.05 | 30.18 | 29.71 | 29.89 | 2,003,523 | -0.11(-0.37%) |
Aug 30, 2016 | 29.77 | 30.15 | 29.70 | 30.00 | 1,167,354 | +0.25(+0.84%) |
Aug 29, 2016 | 29.69 | 29.99 | 29.65 | 29.75 | 1,390,278 | +0.12(+0.40%) |
Aug 26, 2016 | 29.43 | 29.94 | 29.35 | 29.63 | 2,083,317 | +0.26(+0.89%) |
Aug 25, 2016 | 29.38 | 29.61 | 29.26 | 29.37 | 1,662,984 | -0.05(-0.17%) |
Aug 24, 2016 | 29.41 | 29.73 | 29.28 | 29.42 | 1,526,756 | -0.05(-0.17%) |
Aug 23, 2016 | 29.18 | 29.62 | 29.02 | 29.47 | 1,612,334 | +0.46(+1.59%) |
Aug 22, 2016 | 28.46 | 29.05 | 28.29 | 29.01 | 2,242,101 | +0.48(+1.68%) |
Aug 19, 2016 | 28.75 | 28.77 | 28.42 | 28.53 | 2,519,699 | -0.40(-1.38%) |
Aug 18, 2016 | 29.08 | 29.20 | 28.83 | 28.93 | 1,997,200 | -0.16(-0.55%) |
Aug 17, 2016 | 29.39 | 29.39 | 28.89 | 29.09 | 1,677,853 | -0.30(-1.02%) |
Aug 16, 2016 | 29.49 | 29.70 | 29.35 | 29.39 | 1,881,810 | -0.28(-0.94%) |
Aug 15, 2016 | 29.81 | 30.01 | 29.57 | 29.67 | 1,827,143 | +0.03(+0.10%) |
Aug 12, 2016 | 29.72 | 29.87 | 29.45 | 29.64 | 2,158,848 | -0.23(-0.77%) |
Aug 11, 2016 | 29.95 | 30.21 | 29.81 | 29.87 | 1,959,290 | -0.07(-0.23%) |
Aug 10, 2016 | 29.91 | 30.03 | 29.78 | 29.94 | 2,203,625 | +0.02(+0.07%) |
Aug 09, 2016 | 29.82 | 30.03 | 29.63 | 29.92 | 1,940,472 | +0.24(+0.81%) |
Aug 08, 2016 | 29.75 | 30.14 | 29.62 | 29.68 | 1,626,616 | +0.07(+0.24%) |
Aug 05, 2016 | 29.02 | 29.62 | 28.86 | 29.61 | 1,884,213 | +0.91(+3.17%) |
Aug 04, 2016 | 28.82 | 29.16 | 28.49 | 28.70 | 2,371,030 | -0.07(-0.24%) |
Aug 03, 2016 | 28.31 | 28.85 | 28.24 | 28.77 | 1,541,242 | +0.45(+1.59%) |
Aug 02, 2016 | 28.54 | 28.94 | 28.07 | 28.32 | 3,764,586 | -0.25(-0.88%) |
Aug 01, 2016 | 28.50 | 28.69 | 28.20 | 28.57 | 1,979,040 | +0.12(+0.42%) |
Jul 29, 2016 | 28.60 | 28.68 | 28.21 | 28.45 | 3,754,197 | -0.35(-1.22%) |
Jul 28, 2016 | 28.86 | 29.37 | 28.01 | 28.80 | 3,383,006 | -0.06(-0.21%) |
Jul 27, 2016 | 29.10 | 29.10 | 28.64 | 28.86 | 2,001,447 | -0.22(-0.76%) |
Jul 26, 2016 | 29.04 | 29.18 | 28.65 | 29.08 | 2,084,783 | +0.06(+0.21%) |
Jul 25, 2016 | 29.01 | 29.20 | 28.94 | 29.02 | 3,410,293 | +0.03(+0.10%) |
Jul 22, 2016 | 28.55 | 29.22 | 28.47 | 28.99 | 2,921,484 | +0.44(+1.54%) |
Jul 21, 2016 | 28.15 | 28.67 | 28.05 | 28.55 | 3,842,867 | +0.45(+1.60%) |
Jul 20, 2016 | 27.69 | 28.14 | 27.45 | 28.10 | 2,528,052 | +0.42(+1.52%) |
Jul 19, 2016 | 27.87 | 27.90 | 27.55 | 27.68 | 2,183,738 | -0.43(-1.53%) |
Jul 18, 2016 | 27.55 | 28.19 | 27.26 | 28.11 | 3,236,892 | +0.61(+2.22%) |
Jul 15, 2016 | 27.62 | 27.75 | 27.38 | 27.50 | 4,738,581 | -0.05(-0.18%) |
Jul 14, 2016 | 28.11 | 28.17 | 27.55 | 27.55 | 2,982,514 | +0.05(+0.18%) |
Jul 13, 2016 | 27.70 | 27.71 | 27.36 | 27.50 | 3,517,391 | -0.03(-0.11%) |
Jul 12, 2016 | 27.13 | 27.58 | 27.07 | 27.53 | 3,324,467 | +0.86(+3.22%) |
Jul 11, 2016 | 26.42 | 26.86 | 26.42 | 26.67 | 4,926,868 | +0.47(+1.79%) |
Jul 08, 2016 | 25.04 | 26.27 | 24.62 | 26.20 | 6,080,345 | +1.58(+6.42%) |
Jul 07, 2016 | 24.76 | 25.08 | 24.45 | 24.62 | 3,616,462 | -0.13(-0.53%) |
Jul 06, 2016 | 24.32 | 24.82 | 24.15 | 24.75 | 4,824,059 | +0.21(+0.86%) |
Jul 05, 2016 | 25.68 | 25.72 | 24.11 | 24.54 | 7,505,581 | -1.39(-5.36%) |
Jul 01, 2016 | 26.44 | 25.93 | 25.93 | 25.93 | 3,136,500 | -0.55(-2.08%) |
Jun 30, 2016 | 26.51 | 26.53 | 25.84 | 26.48 | 3,651,318 | -0.02(-0.08%) |
Jun 29, 2016 | 26.07 | 26.53 | 25.72 | 26.50 | 3,765,782 | +0.81(+3.15%) |
Jun 28, 2016 | 25.40 | 25.83 | 25.02 | 25.69 | 6,169,180 | +0.81(+3.26%) |
Jun 27, 2016 | 26.84 | 26.89 | 24.49 | 24.88 | 5,892,804 | -2.43(-8.90%) |
Jun 24, 2016 | 28.02 | 28.18 | 27.29 | 27.31 | 9,857,669 | -2.70(-9.00%) |
Jun 23, 2016 | 29.57 | 30.01 | 29.48 | 30.01 | 1,748,583 | +0.78(+2.67%) |
Jun 22, 2016 | 29.20 | 29.71 | 29.10 | 29.23 | 1,762,109 | +0.13(+0.45%) |
Jun 21, 2016 | 29.47 | 29.54 | 29.01 | 29.10 | 2,208,928 | -0.33(-1.12%) |
Jun 20, 2016 | 28.61 | 29.95 | 28.59 | 29.43 | 3,470,468 | +1.32(+4.70%) |
Jun 17, 2016 | 28.33 | 28.57 | 28.01 | 28.11 | 4,155,084 | -0.24(-0.85%) |
Jun 16, 2016 | 28.33 | 28.38 | 27.76 | 28.35 | 2,651,598 | -0.34(-1.19%) |
Jun 15, 2016 | 28.72 | 29.09 | 28.56 | 28.69 | 1,626,789 | +0.09(+0.31%) |
Jun 14, 2016 | 29.26 | 29.45 | 28.53 | 28.60 | 2,187,336 | -0.80(-2.72%) |
Jun 13, 2016 | 29.65 | 29.92 | 29.38 | 29.40 | 1,806,459 | -0.40(-1.34%) |
Jun 10, 2016 | 30.26 | 30.30 | 29.74 | 29.80 | 1,950,290 | -0.95(-3.09%) |
Jun 09, 2016 | 30.72 | 30.99 | 30.48 | 30.75 | 1,820,859 | -0.29(-0.93%) |
Jun 08, 2016 | 31.00 | 31.23 | 30.94 | 31.04 | 1,709,833 | +0.07(+0.23%) |
Jun 07, 2016 | 30.67 | 31.14 | 30.67 | 30.97 | 2,020,404 | +0.32(+1.04%) |
Jun 06, 2016 | 30.24 | 30.68 | 30.23 | 30.65 | 1,896,560 | +0.50(+1.66%) |
Jun 03, 2016 | 30.17 | 30.22 | 29.71 | 30.15 | 3,019,821 | -0.04(-0.13%) |
Jun 02, 2016 | 29.96 | 30.29 | 29.65 | 30.19 | 2,435,338 | +0.16(+0.53%) |
Jun 01, 2016 | 29.67 | 30.04 | 29.28 | 30.03 | 2,094,911 | +0.18(+0.60%) |
May 31, 2016 | 29.75 | 30.08 | 29.25 | 29.85 | 3,394,892 | +0.29(+0.98%) |
May 27, 2016 | 29.33 | 29.56 | 29.56 | 29.56 | 1,379,500 | +0.17(+0.58%) |
May 26, 2016 | 30.00 | 30.00 | 29.11 | 29.39 | 2,067,786 | -0.61(-2.03%) |
May 25, 2016 | 29.41 | 30.05 | 29.36 | 30.00 | 2,409,931 | +0.82(+2.81%) |
May 24, 2016 | 28.82 | 29.29 | 28.82 | 29.18 | 2,732,266 | +0.57(+1.99%) |
May 23, 2016 | 28.85 | 28.88 | 28.33 | 28.61 | 1,737,100 | -0.19(-0.66%) |
May 20, 2016 | 28.05 | 28.87 | 28.02 | 28.80 | 2,653,260 | +1.04(+3.75%) |
May 19, 2016 | 28.21 | 28.32 | 27.34 | 27.76 | 2,510,860 | -0.53(-1.87%) |
May 18, 2016 | 28.28 | 28.72 | 27.97 | 28.29 | 1,800,014 | -0.02(-0.07%) |
May 17, 2016 | 28.26 | 28.62 | 28.02 | 28.31 | 2,029,068 | -0.12(-0.42%) |
May 16, 2016 | 28.48 | 28.86 | 28.30 | 28.43 | 1,693,313 | -0.25(-0.87%) |
May 13, 2016 | 28.71 | 29.05 | 28.41 | 28.68 | 2,529,851 | -0.13(-0.45%) |
May 12, 2016 | 29.40 | 29.51 | 28.63 | 28.81 | 1,955,727 | -0.47(-1.61%) |
May 11, 2016 | 29.32 | 29.47 | 29.05 | 29.28 | 2,365,176 | -0.06(-0.20%) |
May 10, 2016 | 29.23 | 29.49 | 29.14 | 29.34 | 2,021,037 | +0.31(+1.07%) |
May 09, 2016 | 29.36 | 29.62 | 28.82 | 29.03 | 2,199,217 | -0.31(-1.06%) |
May 06, 2016 | 29.31 | 29.65 | 28.85 | 29.34 | 2,187,870 | -0.22(-0.74%) |
May 05, 2016 | 29.46 | 29.94 | 29.36 | 29.56 | 2,252,715 | +0.15(+0.51%) |
May 04, 2016 | 28.95 | 29.50 | 28.89 | 29.41 | 1,889,790 | +0.08(+0.27%) |
May 03, 2016 | 29.67 | 29.69 | 28.92 | 29.33 | 2,927,030 | -0.71(-2.36%) |
May 02, 2016 | 29.86 | 30.16 | 29.50 | 30.04 | 1,680,921 | +0.41(+1.38%) |
Apr 29, 2016 | 30.60 | 30.82 | 29.42 | 29.63 | 2,425,683 | -1.25(-4.05%) |
Apr 28, 2016 | 30.63 | 31.31 | 30.63 | 30.88 | 3,081,542 | +0.28(+0.92%) |
Apr 27, 2016 | 30.44 | 30.82 | 30.20 | 30.60 | 2,366,611 | +0.22(+0.72%) |
Apr 26, 2016 | 30.02 | 30.38 | 29.87 | 30.38 | 1,830,029 | +0.37(+1.23%) |
Apr 25, 2016 | 30.35 | 30.57 | 29.84 | 30.01 | 2,175,126 | -0.51(-1.67%) |
Apr 22, 2016 | 30.24 | 30.80 | 30.24 | 30.52 | 3,415,797 | +0.39(+1.29%) |
Apr 21, 2016 | 30.62 | 30.89 | 30.07 | 30.13 | 4,142,247 | -0.55(-1.79%) |
Apr 20, 2016 | 30.67 | 30.88 | 30.47 | 30.68 | 1,914,734 | +0.06(+0.20%) |
Apr 19, 2016 | 30.71 | 30.82 | 30.49 | 30.62 | 1,868,376 | -0.09(-0.29%) |
Apr 18, 2016 | 30.13 | 30.84 | 30.13 | 30.71 | 2,297,854 | +0.30(+0.99%) |
Apr 15, 2016 | 30.36 | 30.66 | 30.29 | 30.41 | 2,219,306 | +0.04(+0.13%) |
Apr 14, 2016 | 30.10 | 30.47 | 29.86 | 30.37 | 2,750,151 | +0.22(+0.73%) |
Apr 13, 2016 | 29.35 | 30.20 | 29.32 | 30.15 | 2,637,413 | +1.13(+3.89%) |
Apr 12, 2016 | 28.59 | 29.26 | 28.40 | 29.02 | 2,789,268 | +0.63(+2.22%) |
Apr 11, 2016 | 28.89 | 29.18 | 28.36 | 28.39 | 1,957,445 | -0.27(-0.94%) |
Apr 08, 2016 | 28.29 | 29.04 | 28.18 | 28.66 | 2,472,213 | +0.62(+2.21%) |
Apr 07, 2016 | 28.70 | 28.92 | 27.92 | 28.04 | 5,007,358 | -0.85(-2.94%) |
Apr 06, 2016 | 28.90 | 28.98 | 28.40 | 28.89 | 2,392,357 | +0.00(+0.00%) |
Apr 05, 2016 | 28.92 | 29.21 | 28.83 | 28.89 | 2,838,682 | -0.35(-1.20%) |
Apr 04, 2016 | 29.15 | 29.61 | 29.02 | 29.24 | 2,444,955 | +0.13(+0.45%) |
Apr 01, 2016 | 28.54 | 29.19 | 28.49 | 29.11 | 2,008,274 | +0.29(+1.01%) |
Mar 31, 2016 | 28.57 | 29.03 | 28.51 | 28.82 | 2,301,668 | +0.13(+0.45%) |
Mar 30, 2016 | 28.75 | 29.22 | 28.44 | 28.69 | 2,454,747 | +0.11(+0.38%) |
Mar 29, 2016 | 28.03 | 28.64 | 27.91 | 28.58 | 2,511,724 | +0.44(+1.56%) |
Mar 28, 2016 | 28.19 | 28.49 | 28.06 | 28.14 | 2,408,116 | +0.10(+0.36%) |
Mar 24, 2016 | 28.00 | 28.04 | 28.04 | 28.04 | 3,671,900 | -0.46(-1.61%) |
Mar 23, 2016 | 29.40 | 29.53 | 28.43 | 28.50 | 3,131,170 | -1.01(-3.42%) |
Mar 22, 2016 | 28.69 | 29.69 | 28.63 | 29.51 | 3,654,652 | +0.65(+2.25%) |
Mar 21, 2016 | 28.54 | 29.42 | 28.54 | 28.86 | 3,382,603 | +0.24(+0.84%) |
Mar 18, 2016 | 28.00 | 28.70 | 27.89 | 28.62 | 5,996,012 | +0.80(+2.88%) |
Mar 17, 2016 | 27.28 | 27.94 | 27.16 | 27.82 | 3,547,311 | +0.57(+2.09%) |
Mar 16, 2016 | 26.72 | 27.64 | 26.62 | 27.25 | 3,387,390 | +0.31(+1.15%) |
Mar 15, 2016 | 27.53 | 27.62 | 26.61 | 26.94 | 3,025,698 | -0.95(-3.41%) |
Mar 14, 2016 | 27.64 | 28.07 | 27.51 | 27.89 | 2,916,451 | +0.17(+0.61%) |
Mar 11, 2016 | 27.02 | 27.78 | 26.74 | 27.72 | 2,622,465 | +1.18(+4.45%) |
Mar 10, 2016 | 26.98 | 27.32 | 26.18 | 26.54 | 2,101,092 | -0.24(-0.90%) |
Mar 09, 2016 | 26.89 | 27.02 | 26.03 | 26.78 | 3,840,747 | +0.06(+0.22%) |
Mar 08, 2016 | 27.66 | 27.71 | 26.67 | 26.72 | 3,198,919 | -1.23(-4.40%) |
Mar 07, 2016 | 27.67 | 28.00 | 27.39 | 27.95 | 3,463,776 | +0.06(+0.22%) |
Mar 04, 2016 | 27.03 | 28.02 | 26.98 | 27.89 | 4,156,886 | +0.88(+3.26%) |
Mar 03, 2016 | 26.39 | 27.03 | 26.26 | 27.01 | 3,231,412 | +0.58(+2.19%) |
Mar 02, 2016 | 26.48 | 26.79 | 25.67 | 26.43 | 3,748,071 | -0.27(-1.01%) |
Mar 01, 2016 | 25.70 | 26.73 | 25.20 | 26.70 | 3,856,749 | +1.29(+5.08%) |
Feb 29, 2016 | 26.18 | 26.32 | 25.39 | 25.41 | 3,220,021 | -0.79(-3.02%) |
Feb 26, 2016 | 25.86 | 26.40 | 25.81 | 26.20 | 2,652,787 | +0.49(+1.91%) |
Feb 25, 2016 | 25.41 | 25.72 | 25.09 | 25.71 | 2,545,633 | +0.44(+1.74%) |
Feb 24, 2016 | 25.46 | 25.53 | 24.69 | 25.27 | 3,383,197 | -0.53(-2.05%) |
Feb 23, 2016 | 25.58 | 25.83 | 25.46 | 25.80 | 3,384,038 | +0.01(+0.04%) |
Feb 22, 2016 | 25.90 | 26.43 | 25.46 | 25.79 | 3,145,851 | +0.73(+2.91%) |
Feb 19, 2016 | 25.24 | 25.33 | 24.55 | 25.06 | 3,454,845 | -0.19(-0.75%) |
Feb 18, 2016 | 25.84 | 25.94 | 25.05 | 25.25 | 4,327,424 | -0.59(-2.28%) |
Feb 17, 2016 | 24.65 | 25.91 | 24.45 | 25.84 | 4,944,785 | +1.52(+6.25%) |
Feb 16, 2016 | 24.78 | 24.86 | 24.24 | 24.32 | 3,915,705 | -0.02(-0.08%) |
Feb 12, 2016 | 23.98 | 24.34 | 24.34 | 24.34 | 4,291,600 | +0.81(+3.44%) |
Feb 11, 2016 | 23.88 | 23.96 | 23.36 | 23.53 | 5,491,761 | -0.48(-2.00%) |
Feb 10, 2016 | 23.45 | 24.42 | 23.36 | 24.01 | 5,584,494 | +0.69(+2.96%) |
Feb 09, 2016 | 22.90 | 23.71 | 22.85 | 23.32 | 4,685,339 | -0.04(-0.17%) |
Feb 08, 2016 | 24.60 | 24.69 | 22.73 | 23.36 | 6,131,064 | -1.51(-6.07%) |
Feb 05, 2016 | 26.23 | 26.32 | 24.81 | 24.87 | 5,091,487 | -1.49(-5.65%) |
Feb 04, 2016 | 25.68 | 26.80 | 25.34 | 26.36 | 5,675,689 | +0.68(+2.65%) |
Feb 03, 2016 | 27.59 | 28.61 | 25.41 | 25.68 | 8,845,862 | -0.61(-2.32%) |
Feb 02, 2016 | 27.26 | 27.33 | 26.24 | 26.29 | 4,518,232 | -1.24(-4.50%) |
Feb 01, 2016 | 27.76 | 27.85 | 27.47 | 27.53 | 3,341,430 | -0.44(-1.57%) |
Jan 29, 2016 | 27.46 | 28.07 | 27.36 | 27.97 | 4,658,950 | +0.87(+3.21%) |
Jan 28, 2016 | 28.03 | 28.33 | 27.08 | 27.10 | 2,940,854 | -0.64(-2.31%) |
Jan 27, 2016 | 27.80 | 28.23 | 27.50 | 27.74 | 3,204,969 | -0.26(-0.93%) |
Jan 26, 2016 | 27.41 | 28.21 | 27.41 | 28.00 | 5,376,855 | +0.70(+2.56%) |
Jan 25, 2016 | 28.54 | 28.64 | 27.27 | 27.30 | 4,038,497 | -1.45(-5.04%) |
Jan 22, 2016 | 28.93 | 29.10 | 28.49 | 28.75 | 3,417,814 | +0.40(+1.41%) |
Jan 21, 2016 | 28.12 | 28.97 | 27.73 | 28.35 | 2,170,821 | +0.34(+1.21%) |
Jan 20, 2016 | 28.06 | 28.39 | 26.99 | 28.01 | 3,526,298 | -0.55(-1.93%) |
Jan 19, 2016 | 29.38 | 29.40 | 28.39 | 28.56 | 3,019,594 | -0.38(-1.31%) |
Jan 15, 2016 | 28.61 | 28.94 | 28.94 | 28.94 | 4,683,400 | -0.53(-1.80%) |
Jan 14, 2016 | 29.31 | 29.82 | 28.52 | 29.47 | 3,094,240 | +0.38(+1.31%) |
Jan 13, 2016 | 30.51 | 30.57 | 29.05 | 29.09 | 1,984,093 | -1.24(-4.09%) |
Jan 12, 2016 | 30.50 | 30.69 | 29.84 | 30.33 | 2,526,947 | +0.24(+0.80%) |
Jan 11, 2016 | 30.98 | 31.01 | 29.66 | 30.09 | 3,320,795 | -0.63(-2.05%) |
Jan 08, 2016 | 31.24 | 31.57 | 30.64 | 30.72 | 2,093,543 | -0.35(-1.13%) |
Jan 07, 2016 | 32.16 | 32.32 | 30.99 | 31.07 | 3,368,601 | -1.84(-5.59%) |
Jan 06, 2016 | 33.79 | 33.90 | 32.69 | 32.91 | 2,759,534 | -1.48(-4.30%) |
Jan 05, 2016 | 34.09 | 34.46 | 33.92 | 34.39 | 1,848,271 | +0.30(+0.88%) |
Jan 04, 2016 | 33.84 | 34.12 | 33.34 | 34.09 | 2,981,641 | -0.49(-1.42%) |
Dec 31, 2015 | 34.59 | 34.58 | 34.58 | 34.58 | 1,018,500 | -0.06(-0.17%) |
Dec 30, 2015 | 35.09 | 35.23 | 34.64 | 34.64 | 809,140 | -0.49(-1.39%) |
Dec 29, 2015 | 34.98 | 35.17 | 34.77 | 35.13 | 891,013 | +0.40(+1.15%) |
Dec 28, 2015 | 34.49 | 34.74 | 34.29 | 34.73 | 846,358 | -0.01(-0.03%) |
Dec 24, 2015 | 34.88 | 34.74 | 34.74 | 34.74 | 501,800 | -0.13(-0.37%) |
Dec 23, 2015 | 34.57 | 34.87 | 34.42 | 34.87 | 1,609,765 | +0.57(+1.66%) |
Dec 22, 2015 | 34.03 | 34.44 | 33.78 | 34.30 | 1,165,118 | +0.38(+1.12%) |
Dec 21, 2015 | 34.27 | 34.30 | 33.50 | 33.92 | 1,989,418 | -0.03(-0.09%) |
Dec 18, 2015 | 35.04 | 35.26 | 33.95 | 33.95 | 3,659,187 | -1.43(-4.04%) |
Dec 17, 2015 | 36.33 | 36.45 | 35.38 | 35.38 | 1,588,142 | -0.90(-2.48%) |
Dec 16, 2015 | 35.79 | 36.36 | 35.58 | 36.28 | 1,292,346 | +0.71(+2.00%) |
Dec 15, 2015 | 35.19 | 35.87 | 35.02 | 35.57 | 1,917,619 | +0.88(+2.54%) |
Dec 14, 2015 | 34.43 | 34.75 | 34.01 | 34.69 | 1,879,143 | +0.12(+0.35%) |
Dec 11, 2015 | 34.73 | 35.43 | 34.44 | 34.57 | 2,237,466 | -0.61(-1.73%) |
Dec 10, 2015 | 35.40 | 35.51 | 35.04 | 35.18 | 1,706,227 | -0.15(-0.42%) |
Dec 09, 2015 | 35.88 | 36.34 | 35.12 | 35.33 | 1,736,021 | -0.76(-2.11%) |
Dec 08, 2015 | 36.11 | 36.50 | 35.79 | 36.09 | 2,185,004 | -0.29(-0.80%) |
Dec 07, 2015 | 36.59 | 36.76 | 36.24 | 36.38 | 2,056,195 | -0.29(-0.79%) |
Dec 04, 2015 | 36.12 | 36.73 | 35.75 | 36.67 | 1,901,402 | +0.69(+1.92%) |
Dec 03, 2015 | 36.96 | 37.00 | 35.87 | 35.98 | 2,093,034 | -0.90(-2.44%) |
Dec 02, 2015 | 37.62 | 37.79 | 36.77 | 36.88 | 1,522,923 | -0.83(-2.20%) |
Dec 01, 2015 | 37.50 | 37.76 | 37.38 | 37.71 | 2,210,879 | +0.24(+0.64%) |
Nov 30, 2015 | 37.51 | 37.58 | 37.25 | 37.47 | 1,791,566 | +0.13(+0.35%) |
Nov 27, 2015 | 37.32 | 37.38 | 37.08 | 37.34 | 653,876 | +0.02(+0.05%) |
Nov 25, 2015 | 36.99 | 37.32 | 37.32 | 37.32 | 1,319,900 | +0.46(+1.25%) |
Nov 24, 2015 | 36.59 | 36.93 | 36.40 | 36.86 | 1,211,775 | +0.02(+0.05%) |
Nov 23, 2015 | 36.82 | 37.07 | 36.80 | 36.84 | 1,451,455 | -0.02(-0.05%) |
Nov 20, 2015 | 36.48 | 37.18 | 36.40 | 36.86 | 2,128,932 | +0.54(+1.49%) |
Nov 19, 2015 | 36.04 | 36.33 | 35.90 | 36.32 | 2,494,902 | +0.27(+0.75%) |
Nov 18, 2015 | 35.16 | 36.09 | 35.04 | 36.05 | 2,017,847 | +1.06(+3.03%) |
Nov 17, 2015 | 34.99 | 35.45 | 34.89 | 34.99 | 1,477,783 | +0.00(+0.00%) |
Nov 16, 2015 | 34.62 | 35.02 | 34.40 | 34.99 | 1,834,160 | +0.31(+0.89%) |
Nov 13, 2015 | 35.11 | 35.20 | 34.54 | 34.68 | 1,803,533 | -0.42(-1.20%) |
Nov 12, 2015 | 35.86 | 35.90 | 35.09 | 35.10 | 2,167,080 | -0.92(-2.55%) |
Nov 11, 2015 | 36.00 | 36.16 | 35.73 | 36.02 | 2,906,572 | +0.06(+0.17%) |
Nov 10, 2015 | 36.01 | 36.18 | 35.73 | 35.96 | 2,660,440 | +0.00(+0.00%) |
Nov 09, 2015 | 36.09 | 36.25 | 35.61 | 35.96 | 2,027,852 | -0.20(-0.55%) |
Nov 06, 2015 | 36.52 | 36.69 | 35.95 | 36.16 | 2,781,180 | -0.59(-1.61%) |
Nov 05, 2015 | 36.88 | 37.06 | 36.66 | 36.75 | 1,887,703 | +0.00(+0.00%) |
Nov 04, 2015 | 37.15 | 37.23 | 36.72 | 36.75 | 2,048,505 | -0.38(-1.02%) |
Nov 03, 2015 | 37.47 | 37.50 | 37.10 | 37.13 | 2,123,960 | -0.43(-1.14%) |
Nov 02, 2015 | 37.35 | 37.72 | 37.35 | 37.56 | 3,043,682 | +0.28(+0.75%) |
Oct 30, 2015 | 38.35 | 38.35 | 37.27 | 37.28 | 3,468,806 | -1.08(-2.82%) |
Oct 29, 2015 | 37.57 | 38.49 | 37.40 | 38.36 | 3,221,571 | +0.79(+2.10%) |
Oct 28, 2015 | 37.09 | 37.92 | 36.85 | 37.57 | 6,510,401 | +3.08(+8.93%) |
Oct 27, 2015 | 34.36 | 34.61 | 34.29 | 34.49 | 2,682,696 | -0.01(-0.03%) |
Oct 26, 2015 | 34.87 | 34.97 | 34.44 | 34.50 | 2,827,478 | -0.42(-1.20%) |
Oct 23, 2015 | 35.43 | 35.58 | 34.84 | 34.92 | 3,636,441 | -0.36(-1.02%) |
Oct 22, 2015 | 34.45 | 35.40 | 34.35 | 35.28 | 2,275,022 | +1.01(+2.95%) |
Oct 21, 2015 | 34.71 | 34.72 | 34.13 | 34.27 | 2,071,252 | -0.24(-0.70%) |
Oct 20, 2015 | 34.60 | 34.87 | 34.48 | 34.51 | 2,360,401 | -0.18(-0.52%) |
Oct 19, 2015 | 34.29 | 34.73 | 34.29 | 34.69 | 1,953,247 | +0.31(+0.90%) |
Oct 16, 2015 | 33.83 | 34.41 | 33.79 | 34.38 | 1,856,178 | +0.57(+1.69%) |
Oct 15, 2015 | 33.48 | 33.85 | 33.44 | 33.81 | 2,763,198 | +0.40(+1.20%) |
Oct 14, 2015 | 33.37 | 33.60 | 33.21 | 33.41 | 2,188,536 | +0.02(+0.06%) |
Oct 13, 2015 | 33.09 | 33.55 | 32.90 | 33.39 | 2,386,614 | +0.05(+0.15%) |
Oct 12, 2015 | 32.98 | 33.35 | 32.88 | 33.34 | 1,360,594 | +0.37(+1.12%) |
Oct 09, 2015 | 33.07 | 33.33 | 32.91 | 32.97 | 1,521,337 | -0.19(-0.57%) |
Oct 08, 2015 | 32.27 | 33.22 | 32.14 | 33.16 | 1,365,257 | +0.84(+2.60%) |
Oct 07, 2015 | 32.26 | 32.52 | 32.17 | 32.32 | 2,465,392 | +0.19(+0.59%) |
Oct 06, 2015 | 32.34 | 32.50 | 32.08 | 32.13 | 1,755,105 | -0.31(-0.96%) |
Oct 05, 2015 | 32.16 | 32.53 | 32.06 | 32.44 | 2,305,640 | +0.48(+1.50%) |
Oct 02, 2015 | 31.38 | 31.97 | 31.14 | 31.96 | 2,818,417 | +0.13(+0.41%) |