Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.90 | 30.96 | 30.59 | 30.83 | 4,179,997 | -0.04(-0.13%) |
Aug 30, 2016 | 30.63 | 30.90 | 30.66 | 30.87 | 3,322,446 | +0.24(+0.79%) |
Aug 29, 2016 | 30.31 | 30.75 | 30.30 | 30.63 | 3,292,919 | +0.39(+1.31%) |
Aug 26, 2016 | 30.31 | 30.58 | 30.09 | 30.23 | 4,934,188 | -0.10(-0.33%) |
Aug 25, 2016 | 30.14 | 30.36 | 30.13 | 30.33 | 5,183,182 | +0.12(+0.40%) |
Aug 24, 2016 | 30.21 | 30.28 | 30.15 | 30.21 | 3,204,907 | -0.03(-0.11%) |
Aug 23, 2016 | 30.24 | 30.33 | 30.21 | 30.24 | 2,912,519 | +0.06(+0.19%) |
Aug 22, 2016 | 30.02 | 30.20 | 29.97 | 30.19 | 2,675,105 | +0.07(+0.23%) |
Aug 19, 2016 | 29.76 | 30.18 | 29.61 | 30.11 | 4,306,648 | +0.26(+0.86%) |
Aug 18, 2016 | 30.06 | 30.06 | 29.74 | 29.86 | 4,040,241 | -0.17(-0.56%) |
Aug 17, 2016 | 29.92 | 30.04 | 29.85 | 30.03 | 3,320,597 | +0.19(+0.65%) |
Aug 16, 2016 | 30.01 | 30.02 | 29.83 | 29.83 | 3,437,387 | -0.20(-0.66%) |
Aug 15, 2016 | 30.15 | 30.23 | 30.02 | 30.03 | 4,587,820 | -0.00(-0.01%) |
Aug 12, 2016 | 30.12 | 30.23 | 30.00 | 30.04 | 3,008,982 | -0.16(-0.52%) |
Aug 11, 2016 | 30.25 | 30.52 | 30.18 | 30.19 | 5,470,824 | -0.04(-0.14%) |
Aug 10, 2016 | 30.19 | 30.24 | 30.13 | 30.23 | 4,299,896 | +0.02(+0.08%) |
Aug 09, 2016 | 30.16 | 30.25 | 30.05 | 30.21 | 3,449,187 | +0.01(+0.04%) |
Aug 08, 2016 | 30.26 | 30.30 | 30.14 | 30.20 | 3,072,560 | +0.00(+0.01%) |
Aug 05, 2016 | 29.90 | 30.30 | 29.84 | 30.19 | 4,427,197 | +0.46(+1.54%) |
Aug 04, 2016 | 29.66 | 29.78 | 29.55 | 29.73 | 3,572,774 | -0.00(-0.01%) |
Aug 03, 2016 | 29.66 | 29.85 | 29.56 | 29.74 | 4,396,055 | +0.14(+0.49%) |
Aug 02, 2016 | 29.60 | 29.67 | 29.40 | 29.59 | 4,236,790 | +0.02(+0.06%) |
Aug 01, 2016 | 29.71 | 29.85 | 29.47 | 29.58 | 6,465,556 | -0.29(-0.97%) |
Jul 29, 2016 | 29.70 | 30.53 | 29.39 | 29.87 | 8,221,916 | -0.43(-1.42%) |
Jul 28, 2016 | 30.21 | 30.38 | 30.09 | 30.30 | 4,774,050 | -0.02(-0.05%) |
Jul 27, 2016 | 30.41 | 30.56 | 30.30 | 30.31 | 3,714,460 | -0.14(-0.45%) |
Jul 26, 2016 | 30.33 | 30.47 | 30.27 | 30.45 | 3,712,773 | +0.18(+0.60%) |
Jul 25, 2016 | 30.42 | 30.42 | 30.22 | 30.27 | 2,480,021 | -0.10(-0.33%) |
Jul 22, 2016 | 30.36 | 30.37 | 30.23 | 30.37 | 3,353,655 | +0.07(+0.22%) |
Jul 21, 2016 | 30.38 | 30.42 | 30.23 | 30.30 | 2,473,896 | -0.05(-0.16%) |
Jul 20, 2016 | 30.43 | 30.48 | 30.29 | 30.35 | 3,242,597 | +0.10(+0.33%) |
Jul 19, 2016 | 30.18 | 30.38 | 30.12 | 30.25 | 3,447,653 | +0.00(+0.00%) |
Jul 18, 2016 | 30.32 | 30.42 | 30.24 | 30.25 | 3,635,575 | -0.06(-0.20%) |
Jul 15, 2016 | 30.55 | 30.64 | 30.25 | 30.31 | 6,206,548 | -0.14(-0.46%) |
Jul 14, 2016 | 30.58 | 30.62 | 30.45 | 30.45 | 5,772,853 | +0.17(+0.57%) |
Jul 13, 2016 | 30.31 | 30.41 | 30.21 | 30.28 | 4,598,541 | +0.03(+0.11%) |
Jul 12, 2016 | 30.18 | 30.38 | 30.16 | 30.25 | 3,601,754 | +0.22(+0.74%) |
Jul 11, 2016 | 29.96 | 30.19 | 29.96 | 30.02 | 4,557,119 | +0.07(+0.23%) |
Jul 08, 2016 | 29.86 | 30.07 | 29.51 | 29.95 | 4,176,661 | +0.44(+1.50%) |
Jul 07, 2016 | 29.81 | 29.82 | 29.35 | 29.51 | 4,738,562 | -0.33(-1.09%) |
Jul 06, 2016 | 29.45 | 29.84 | 29.41 | 29.84 | 5,545,082 | +0.29(+0.99%) |
Jul 05, 2016 | 29.73 | 29.75 | 29.45 | 29.54 | 5,038,712 | -0.41(-1.38%) |
Jul 01, 2016 | 29.83 | 29.96 | 29.96 | 29.96 | 4,470,853 | +0.14(+0.47%) |
Jun 30, 2016 | 29.00 | 29.82 | 28.92 | 29.82 | 6,229,710 | +0.86(+2.97%) |
Jun 29, 2016 | 28.60 | 28.97 | 28.54 | 28.96 | 4,825,075 | +0.51(+1.79%) |
Jun 28, 2016 | 28.23 | 28.56 | 28.02 | 28.45 | 5,962,967 | +0.63(+2.26%) |
Jun 27, 2016 | 28.28 | 28.34 | 27.74 | 27.82 | 8,617,958 | -0.80(-2.79%) |
Jun 24, 2016 | 28.38 | 29.13 | 28.33 | 28.62 | 9,668,574 | -1.04(-3.50%) |
Jun 23, 2016 | 29.59 | 29.74 | 29.45 | 29.66 | 5,492,416 | +0.38(+1.31%) |
Jun 22, 2016 | 29.21 | 29.36 | 29.15 | 29.27 | 4,871,071 | +0.12(+0.41%) |
Jun 21, 2016 | 28.94 | 29.18 | 28.88 | 29.15 | 4,866,613 | +0.32(+1.10%) |
Jun 20, 2016 | 28.82 | 29.01 | 28.79 | 28.83 | 4,489,923 | +0.41(+1.44%) |
Jun 17, 2016 | 28.42 | 28.55 | 28.32 | 28.42 | 5,441,164 | -0.01(-0.03%) |
Jun 16, 2016 | 27.95 | 28.44 | 27.87 | 28.43 | 3,436,898 | +0.27(+0.95%) |
Jun 15, 2016 | 28.31 | 28.40 | 28.14 | 28.16 | 3,626,971 | -0.06(-0.22%) |
Jun 14, 2016 | 28.22 | 28.35 | 28.14 | 28.23 | 3,723,859 | -0.02(-0.09%) |
Jun 13, 2016 | 28.42 | 28.54 | 28.22 | 28.25 | 4,524,743 | -0.24(-0.84%) |
Jun 10, 2016 | 28.49 | 28.65 | 28.43 | 28.49 | 3,653,394 | -0.31(-1.08%) |
Jun 09, 2016 | 28.74 | 28.83 | 28.61 | 28.80 | 3,733,561 | -0.08(-0.29%) |
Jun 08, 2016 | 28.61 | 28.91 | 28.55 | 28.88 | 4,379,679 | +0.24(+0.85%) |
Jun 07, 2016 | 28.73 | 28.82 | 28.60 | 28.64 | 4,113,419 | -0.02(-0.06%) |
Jun 06, 2016 | 28.66 | 28.84 | 28.46 | 28.66 | 3,901,829 | +0.09(+0.33%) |
Jun 03, 2016 | 28.50 | 28.65 | 28.32 | 28.56 | 4,739,668 | -0.19(-0.66%) |
Jun 02, 2016 | 28.61 | 28.76 | 28.50 | 28.75 | 6,461,907 | +0.07(+0.24%) |
Jun 01, 2016 | 28.52 | 28.72 | 28.41 | 28.68 | 4,338,131 | -0.02(-0.07%) |
May 31, 2016 | 28.78 | 28.87 | 28.47 | 28.70 | 6,348,870 | -0.04(-0.14%) |
May 27, 2016 | 28.61 | 28.74 | 28.74 | 28.74 | 4,623,076 | +0.16(+0.55%) |
May 26, 2016 | 28.83 | 28.88 | 28.57 | 28.59 | 5,559,704 | -0.28(-0.96%) |
May 25, 2016 | 28.90 | 28.96 | 28.80 | 28.86 | 3,979,386 | +0.12(+0.43%) |
May 24, 2016 | 28.42 | 28.84 | 28.42 | 28.74 | 7,841,165 | +0.43(+1.53%) |
May 23, 2016 | 28.29 | 28.37 | 28.19 | 28.30 | 4,435,892 | -0.09(-0.33%) |
May 20, 2016 | 28.38 | 28.45 | 28.28 | 28.40 | 6,094,009 | +0.05(+0.19%) |
May 19, 2016 | 28.45 | 28.49 | 28.11 | 28.35 | 5,889,345 | -0.17(-0.58%) |
May 18, 2016 | 28.27 | 28.67 | 28.20 | 28.51 | 7,380,145 | +0.23(+0.82%) |
May 17, 2016 | 28.52 | 28.57 | 28.20 | 28.28 | 5,263,915 | -0.24(-0.84%) |
May 16, 2016 | 28.33 | 28.63 | 28.29 | 28.52 | 7,518,479 | +0.23(+0.82%) |
May 13, 2016 | 28.39 | 28.63 | 28.26 | 28.29 | 4,682,813 | -0.15(-0.53%) |
May 12, 2016 | 28.43 | 28.52 | 28.25 | 28.44 | 6,161,854 | +0.20(+0.70%) |
May 11, 2016 | 28.23 | 28.46 | 28.16 | 28.24 | 3,673,621 | -0.17(-0.61%) |
May 10, 2016 | 28.10 | 28.44 | 28.03 | 28.42 | 4,667,803 | +0.22(+0.79%) |
May 09, 2016 | 28.20 | 28.33 | 28.09 | 28.19 | 3,580,489 | -0.09(-0.30%) |
May 06, 2016 | 28.10 | 28.31 | 28.01 | 28.28 | 3,897,164 | +0.08(+0.28%) |
May 05, 2016 | 28.13 | 28.33 | 28.10 | 28.20 | 4,800,084 | +0.09(+0.34%) |
May 04, 2016 | 28.19 | 28.24 | 27.94 | 28.11 | 5,228,537 | -0.22(-0.78%) |
May 03, 2016 | 28.25 | 28.36 | 28.04 | 28.33 | 6,927,754 | -0.07(-0.23%) |
May 02, 2016 | 28.12 | 28.46 | 28.07 | 28.40 | 5,534,677 | +0.07(+0.23%) |
Apr 29, 2016 | 28.27 | 28.43 | 28.14 | 28.33 | 7,383,228 | -0.02(-0.06%) |
Apr 28, 2016 | 28.37 | 28.59 | 28.24 | 28.35 | 6,709,139 | -0.13(-0.45%) |
Apr 27, 2016 | 27.89 | 28.53 | 27.86 | 28.47 | 7,500,453 | +0.54(+1.94%) |
Apr 26, 2016 | 27.95 | 28.21 | 27.83 | 27.93 | 6,634,347 | +0.05(+0.19%) |
Apr 25, 2016 | 27.78 | 27.93 | 27.61 | 27.88 | 4,659,450 | -0.02(-0.07%) |
Apr 22, 2016 | 27.73 | 27.99 | 27.70 | 27.90 | 6,433,650 | +0.21(+0.77%) |
Apr 21, 2016 | 27.75 | 27.96 | 27.66 | 27.68 | 4,784,707 | -0.27(-0.96%) |
Apr 20, 2016 | 27.84 | 28.06 | 27.78 | 27.95 | 6,852,428 | +0.20(+0.73%) |
Apr 19, 2016 | 27.62 | 27.78 | 27.59 | 27.75 | 6,498,096 | +0.14(+0.52%) |
Apr 18, 2016 | 27.41 | 27.64 | 27.28 | 27.61 | 4,941,970 | +0.14(+0.49%) |
Apr 15, 2016 | 27.48 | 27.61 | 27.38 | 27.47 | 5,365,954 | -0.04(-0.13%) |
Apr 14, 2016 | 27.44 | 27.66 | 27.38 | 27.51 | 6,167,902 | +0.21(+0.78%) |
Apr 13, 2016 | 27.08 | 27.29 | 27.01 | 27.29 | 5,938,955 | +0.38(+1.40%) |
Apr 12, 2016 | 26.40 | 26.95 | 26.32 | 26.92 | 8,656,128 | +0.61(+2.33%) |
Apr 11, 2016 | 26.30 | 26.54 | 26.25 | 26.30 | 5,227,078 | +0.05(+0.20%) |
Apr 08, 2016 | 26.07 | 26.32 | 26.06 | 26.25 | 5,630,575 | +0.37(+1.44%) |
Apr 07, 2016 | 25.95 | 26.14 | 25.71 | 25.88 | 4,306,532 | -0.27(-1.04%) |
Apr 06, 2016 | 26.17 | 26.26 | 25.97 | 26.15 | 3,953,841 | -0.02(-0.09%) |
Apr 05, 2016 | 25.96 | 26.33 | 25.96 | 26.17 | 5,449,735 | +0.05(+0.20%) |
Apr 04, 2016 | 26.35 | 26.35 | 26.07 | 26.12 | 4,511,197 | -0.22(-0.83%) |
Apr 01, 2016 | 25.88 | 26.36 | 25.81 | 26.34 | 5,388,812 | +0.40(+1.55%) |
Mar 31, 2016 | 26.18 | 26.28 | 25.91 | 25.93 | 5,664,028 | -0.24(-0.93%) |
Mar 30, 2016 | 26.08 | 26.42 | 26.04 | 26.18 | 3,812,302 | +0.23(+0.87%) |
Mar 29, 2016 | 25.85 | 26.02 | 25.73 | 25.95 | 3,986,800 | +0.01(+0.03%) |
Mar 28, 2016 | 25.79 | 26.05 | 25.79 | 25.94 | 3,815,345 | +0.19(+0.73%) |
Mar 24, 2016 | 25.84 | 25.75 | 25.75 | 25.75 | 4,247,112 | -0.29(-1.10%) |
Mar 23, 2016 | 26.07 | 26.15 | 25.96 | 26.04 | 4,682,635 | +0.02(+0.09%) |
Mar 22, 2016 | 25.90 | 26.18 | 25.82 | 26.02 | 4,338,328 | +0.02(+0.10%) |
Mar 21, 2016 | 25.98 | 26.16 | 25.93 | 25.99 | 3,666,975 | -0.10(-0.38%) |
Mar 18, 2016 | 26.15 | 26.27 | 25.88 | 26.09 | 9,452,223 | +0.05(+0.21%) |
Mar 17, 2016 | 25.60 | 26.20 | 25.41 | 26.04 | 6,850,422 | +0.38(+1.49%) |
Mar 16, 2016 | 25.24 | 25.72 | 25.16 | 25.66 | 6,567,157 | +0.37(+1.48%) |
Mar 15, 2016 | 25.15 | 25.33 | 25.08 | 25.28 | 4,419,119 | -0.04(-0.16%) |
Mar 14, 2016 | 25.40 | 25.50 | 25.27 | 25.32 | 5,027,351 | -0.25(-1.00%) |
Mar 11, 2016 | 25.11 | 25.61 | 25.04 | 25.58 | 5,982,947 | +0.78(+3.15%) |
Mar 10, 2016 | 24.86 | 25.06 | 24.59 | 24.80 | 4,641,907 | -0.02(-0.10%) |
Mar 09, 2016 | 24.51 | 24.96 | 24.51 | 24.82 | 6,150,974 | +0.15(+0.62%) |
Mar 08, 2016 | 24.69 | 24.88 | 24.37 | 24.67 | 7,169,617 | -0.20(-0.81%) |
Mar 07, 2016 | 24.88 | 25.05 | 24.80 | 24.87 | 6,100,569 | -0.20(-0.79%) |
Mar 04, 2016 | 25.15 | 25.21 | 24.93 | 25.07 | 5,029,099 | +0.02(+0.08%) |
Mar 03, 2016 | 25.16 | 25.21 | 24.95 | 25.05 | 6,346,556 | -0.18(-0.70%) |
Mar 02, 2016 | 25.06 | 25.24 | 24.97 | 25.22 | 5,137,209 | +0.14(+0.56%) |
Mar 01, 2016 | 24.61 | 25.12 | 24.61 | 25.08 | 5,995,795 | +0.64(+2.60%) |
Feb 29, 2016 | 24.72 | 24.83 | 24.45 | 24.45 | 5,059,017 | -0.27(-1.08%) |
Feb 26, 2016 | 24.88 | 24.96 | 24.65 | 24.71 | 5,073,888 | -0.07(-0.27%) |
Feb 25, 2016 | 24.53 | 24.79 | 24.30 | 24.78 | 4,179,501 | +0.29(+1.17%) |
Feb 24, 2016 | 24.12 | 24.57 | 24.01 | 24.49 | 4,097,578 | +0.11(+0.44%) |
Feb 23, 2016 | 24.50 | 24.55 | 24.34 | 24.39 | 3,854,435 | -0.14(-0.55%) |
Feb 22, 2016 | 24.57 | 24.67 | 24.41 | 24.52 | 5,210,523 | +0.16(+0.64%) |
Feb 19, 2016 | 24.23 | 24.38 | 24.05 | 24.37 | 6,606,410 | +0.07(+0.27%) |
Feb 18, 2016 | 24.33 | 24.40 | 24.16 | 24.30 | 5,060,641 | +0.04(+0.15%) |
Feb 17, 2016 | 24.13 | 24.39 | 24.11 | 24.26 | 5,368,771 | +0.39(+1.62%) |
Feb 16, 2016 | 23.86 | 23.97 | 23.56 | 23.88 | 6,267,926 | +0.34(+1.43%) |
Feb 12, 2016 | 23.22 | 23.54 | 23.54 | 23.54 | 6,410,473 | +0.70(+3.08%) |
Feb 11, 2016 | 22.84 | 23.25 | 22.69 | 22.84 | 8,348,639 | -0.61(-2.59%) |
Feb 10, 2016 | 23.78 | 24.00 | 23.42 | 23.45 | 5,464,295 | -0.18(-0.76%) |
Feb 09, 2016 | 23.45 | 23.80 | 23.27 | 23.62 | 6,818,256 | -0.03(-0.12%) |
Feb 08, 2016 | 23.40 | 23.74 | 23.26 | 23.65 | 6,433,099 | -0.09(-0.36%) |
Feb 05, 2016 | 23.64 | 23.85 | 23.51 | 23.74 | 5,606,715 | +0.08(+0.33%) |
Feb 04, 2016 | 23.30 | 23.70 | 23.24 | 23.66 | 5,588,641 | +0.29(+1.22%) |
Feb 03, 2016 | 23.82 | 23.99 | 22.87 | 23.38 | 6,270,265 | +0.02(+0.07%) |
Feb 02, 2016 | 23.14 | 23.91 | 22.73 | 23.36 | 12,267,042 | +0.31(+1.36%) |
Feb 01, 2016 | 23.39 | 23.47 | 22.96 | 23.05 | 13,837,130 | -0.59(-2.50%) |
Jan 29, 2016 | 23.65 | 23.69 | 23.06 | 23.64 | 12,724,204 | -0.14(-0.60%) |
Jan 28, 2016 | 23.61 | 23.85 | 23.42 | 23.78 | 5,194,556 | +0.35(+1.50%) |
Jan 27, 2016 | 23.41 | 23.76 | 23.21 | 23.43 | 6,163,085 | -0.03(-0.12%) |
Jan 26, 2016 | 23.26 | 23.58 | 23.22 | 23.46 | 3,897,237 | +0.40(+1.72%) |
Jan 25, 2016 | 23.34 | 23.50 | 23.02 | 23.06 | 7,721,708 | -0.29(-1.26%) |
Jan 22, 2016 | 23.13 | 23.38 | 23.06 | 23.36 | 5,378,772 | +0.59(+2.60%) |
Jan 21, 2016 | 22.73 | 23.03 | 22.57 | 22.76 | 5,939,921 | +0.11(+0.49%) |
Jan 20, 2016 | 22.61 | 22.91 | 22.25 | 22.65 | 7,253,018 | -0.38(-1.66%) |
Jan 19, 2016 | 23.28 | 23.36 | 22.88 | 23.04 | 6,779,756 | -0.05(-0.21%) |
Jan 15, 2016 | 22.85 | 23.09 | 23.09 | 23.09 | 8,451,760 | -0.29(-1.24%) |
Jan 14, 2016 | 23.25 | 23.61 | 23.05 | 23.38 | 6,643,534 | +0.17(+0.72%) |
Jan 13, 2016 | 23.78 | 24.00 | 23.11 | 23.21 | 6,874,805 | -0.36(-1.54%) |
Jan 12, 2016 | 23.50 | 23.63 | 23.25 | 23.57 | 5,816,764 | +0.29(+1.26%) |
Jan 11, 2016 | 23.25 | 23.36 | 22.95 | 23.28 | 4,933,034 | +0.15(+0.65%) |
Jan 08, 2016 | 23.52 | 23.57 | 23.09 | 23.13 | 5,469,040 | -0.20(-0.87%) |
Jan 07, 2016 | 23.29 | 23.65 | 23.22 | 23.33 | 5,769,740 | -0.40(-1.70%) |
Jan 06, 2016 | 23.79 | 23.90 | 23.63 | 23.74 | 4,569,992 | -0.37(-1.52%) |
Jan 05, 2016 | 24.13 | 24.32 | 23.96 | 24.10 | 5,026,629 | -0.03(-0.14%) |
Jan 04, 2016 | 23.98 | 24.13 | 23.74 | 24.13 | 6,066,771 | -0.29(-1.20%) |
Dec 31, 2015 | 24.53 | 24.43 | 24.43 | 24.43 | 2,515,323 | -0.25(-1.02%) |
Dec 30, 2015 | 24.82 | 24.90 | 24.64 | 24.68 | 2,288,375 | -0.17(-0.69%) |
Dec 29, 2015 | 24.78 | 24.94 | 24.68 | 24.85 | 2,929,927 | +0.22(+0.91%) |
Dec 28, 2015 | 24.46 | 24.64 | 24.39 | 24.63 | 3,439,286 | +0.09(+0.35%) |
Dec 24, 2015 | 24.55 | 24.54 | 24.54 | 24.54 | 2,166,885 | -0.06(-0.23%) |
Dec 23, 2015 | 24.39 | 24.64 | 24.33 | 24.60 | 2,906,973 | +0.42(+1.75%) |
Dec 22, 2015 | 23.89 | 24.26 | 23.85 | 24.18 | 4,212,077 | +0.33(+1.37%) |
Dec 21, 2015 | 23.81 | 24.02 | 23.69 | 23.85 | 4,572,177 | +0.08(+0.33%) |
Dec 18, 2015 | 24.46 | 24.47 | 23.77 | 23.77 | 8,496,223 | -0.85(-3.46%) |
Dec 17, 2015 | 25.17 | 25.17 | 24.62 | 24.62 | 4,851,780 | -0.54(-2.14%) |
Dec 16, 2015 | 24.97 | 25.27 | 24.87 | 25.16 | 4,937,158 | +0.32(+1.28%) |
Dec 15, 2015 | 24.54 | 24.99 | 24.54 | 24.84 | 6,386,774 | +0.56(+2.32%) |
Dec 14, 2015 | 24.48 | 24.48 | 24.06 | 24.28 | 5,834,279 | -0.07(-0.28%) |
Dec 11, 2015 | 24.52 | 24.80 | 24.22 | 24.35 | 4,796,942 | -0.56(-2.26%) |
Dec 10, 2015 | 24.95 | 25.12 | 24.86 | 24.91 | 3,891,965 | -0.07(-0.28%) |
Dec 09, 2015 | 25.25 | 25.53 | 24.87 | 24.98 | 4,804,095 | -0.35(-1.38%) |
Dec 08, 2015 | 25.37 | 25.41 | 25.15 | 25.33 | 6,347,519 | -0.28(-1.08%) |
Dec 07, 2015 | 25.85 | 25.97 | 25.46 | 25.61 | 6,683,069 | -0.29(-1.13%) |
Dec 04, 2015 | 25.75 | 25.95 | 25.61 | 25.90 | 8,527,244 | +0.17(+0.67%) |
Dec 03, 2015 | 26.80 | 26.80 | 25.54 | 25.73 | 12,796,449 | -1.02(-3.80%) |
Dec 02, 2015 | 26.89 | 27.13 | 26.72 | 26.75 | 5,145,853 | -0.16(-0.61%) |
Dec 01, 2015 | 26.70 | 26.95 | 26.67 | 26.91 | 5,375,584 | +0.31(+1.15%) |
Nov 30, 2015 | 26.63 | 26.74 | 26.47 | 26.61 | 6,741,997 | -0.02(-0.09%) |
Nov 27, 2015 | 26.63 | 26.75 | 26.56 | 26.63 | 2,297,602 | +0.08(+0.31%) |
Nov 25, 2015 | 26.67 | 26.55 | 26.55 | 26.55 | 2,718,353 | -0.12(-0.44%) |
Nov 24, 2015 | 26.47 | 26.76 | 26.46 | 26.67 | 3,908,840 | -0.00(-0.02%) |
Nov 23, 2015 | 26.79 | 26.87 | 26.64 | 26.67 | 4,284,155 | -0.11(-0.40%) |
Nov 20, 2015 | 26.72 | 27.01 | 26.63 | 26.78 | 7,300,032 | +0.12(+0.44%) |
Nov 19, 2015 | 26.50 | 26.68 | 26.41 | 26.66 | 5,928,313 | +0.18(+0.69%) |
Nov 18, 2015 | 26.00 | 26.51 | 25.88 | 26.48 | 7,319,820 | +0.58(+2.24%) |
Nov 17, 2015 | 26.02 | 26.19 | 25.82 | 25.90 | 5,204,649 | -0.07(-0.27%) |
Nov 16, 2015 | 25.56 | 25.97 | 25.39 | 25.97 | 5,578,024 | +0.35(+1.37%) |
Nov 13, 2015 | 25.64 | 25.76 | 25.48 | 25.62 | 5,021,788 | -0.04(-0.16%) |
Nov 12, 2015 | 25.83 | 26.07 | 25.64 | 25.66 | 6,263,912 | -0.43(-1.63%) |
Nov 11, 2015 | 26.10 | 26.17 | 25.98 | 26.08 | 5,042,063 | +0.02(+0.09%) |
Nov 10, 2015 | 25.71 | 26.16 | 25.71 | 26.06 | 5,905,232 | +0.30(+1.18%) |
Nov 09, 2015 | 26.05 | 26.08 | 25.65 | 25.75 | 6,248,837 | -0.31(-1.18%) |
Nov 06, 2015 | 26.06 | 26.33 | 25.93 | 26.06 | 7,602,731 | +0.06(+0.23%) |
Nov 05, 2015 | 26.01 | 26.14 | 25.92 | 26.00 | 4,266,414 | +0.00(+0.00%) |
Nov 04, 2015 | 25.95 | 26.08 | 25.88 | 26.00 | 5,289,302 | +0.05(+0.20%) |
Nov 03, 2015 | 26.00 | 26.11 | 25.88 | 25.95 | 6,904,162 | -0.19(-0.73%) |
Nov 02, 2015 | 25.90 | 26.17 | 25.90 | 26.14 | 4,605,329 | +0.31(+1.19%) |
Oct 30, 2015 | 26.09 | 26.13 | 25.83 | 25.83 | 8,048,269 | -0.27(-1.04%) |
Oct 29, 2015 | 25.94 | 26.17 | 25.72 | 26.10 | 6,948,064 | +0.18(+0.69%) |
Oct 28, 2015 | 25.53 | 26.41 | 25.23 | 25.92 | 12,228,459 | +0.34(+1.31%) |
Oct 27, 2015 | 25.58 | 25.82 | 25.47 | 25.59 | 8,593,559 | -0.15(-0.57%) |
Oct 26, 2015 | 25.68 | 25.81 | 25.62 | 25.73 | 9,381,193 | +0.02(+0.09%) |
Oct 23, 2015 | 25.33 | 25.72 | 25.28 | 25.71 | 7,962,225 | +0.50(+1.98%) |
Oct 22, 2015 | 25.00 | 25.34 | 24.98 | 25.21 | 6,401,785 | +0.36(+1.43%) |
Oct 21, 2015 | 24.93 | 25.02 | 24.82 | 24.85 | 5,558,918 | +0.02(+0.10%) |
Oct 20, 2015 | 24.74 | 24.89 | 24.44 | 24.83 | 9,085,908 | +0.10(+0.41%) |
Oct 19, 2015 | 24.78 | 24.89 | 24.63 | 24.73 | 4,745,165 | -0.13(-0.51%) |
Oct 16, 2015 | 24.78 | 24.94 | 24.73 | 24.85 | 4,560,482 | +0.18(+0.72%) |
Oct 15, 2015 | 24.43 | 24.70 | 24.23 | 24.68 | 4,317,805 | +0.47(+1.94%) |
Oct 14, 2015 | 24.47 | 24.47 | 24.15 | 24.21 | 4,110,450 | -0.31(-1.27%) |
Oct 13, 2015 | 24.53 | 24.78 | 24.49 | 24.52 | 3,164,201 | -0.13(-0.53%) |
Oct 12, 2015 | 24.62 | 24.73 | 24.55 | 24.65 | 3,011,697 | +0.03(+0.11%) |
Oct 09, 2015 | 24.66 | 24.84 | 24.48 | 24.62 | 3,959,612 | -0.02(-0.08%) |
Oct 08, 2015 | 24.38 | 24.72 | 24.29 | 24.64 | 4,364,162 | +0.21(+0.86%) |
Oct 07, 2015 | 24.25 | 24.47 | 23.83 | 24.43 | 4,472,384 | +0.35(+1.45%) |
Oct 06, 2015 | 23.99 | 24.16 | 23.93 | 24.08 | 4,566,968 | +0.04(+0.19%) |
Oct 05, 2015 | 23.82 | 24.15 | 23.74 | 24.04 | 4,175,671 | +0.34(+1.45%) |
Oct 02, 2015 | 23.05 | 23.69 | 23.01 | 23.69 | 5,709,974 | +0.21(+0.88%) |
Oct 01, 2015 | 23.56 | 23.69 | 23.31 | 23.48 | 4,844,317 | -0.07(-0.29%) |
Sep 30, 2015 | 23.62 | 23.78 | 23.42 | 23.55 | 4,858,210 | +0.17(+0.71%) |
Sep 29, 2015 | 23.14 | 23.42 | 23.05 | 23.39 | 3,907,693 | +0.29(+1.25%) |
Sep 28, 2015 | 23.24 | 23.32 | 23.02 | 23.10 | 4,419,504 | -0.33(-1.42%) |
Sep 25, 2015 | 23.49 | 23.65 | 23.33 | 23.43 | 4,635,106 | +0.14(+0.59%) |
Sep 24, 2015 | 23.03 | 23.35 | 23.03 | 23.29 | 5,479,417 | +0.03(+0.12%) |
Sep 23, 2015 | 23.14 | 23.30 | 23.02 | 23.27 | 4,845,810 | +0.15(+0.67%) |
Sep 22, 2015 | 23.05 | 23.20 | 22.94 | 23.11 | 4,937,373 | -0.27(-1.14%) |
Sep 21, 2015 | 23.28 | 23.52 | 23.22 | 23.38 | 3,853,951 | +0.22(+0.96%) |
Sep 18, 2015 | 23.15 | 23.38 | 23.06 | 23.16 | 8,840,407 | -0.39(-1.65%) |
Sep 17, 2015 | 23.86 | 23.94 | 23.48 | 23.54 | 5,443,731 | -0.30(-1.24%) |
Sep 16, 2015 | 23.73 | 23.89 | 23.65 | 23.84 | 3,467,659 | +0.11(+0.46%) |
Sep 15, 2015 | 23.56 | 23.81 | 23.46 | 23.73 | 3,488,912 | +0.31(+1.33%) |
Sep 14, 2015 | 23.54 | 23.59 | 23.35 | 23.42 | 3,592,324 | -0.14(-0.58%) |
Sep 11, 2015 | 23.28 | 23.57 | 23.24 | 23.56 | 5,166,052 | +0.18(+0.76%) |
Sep 10, 2015 | 23.36 | 23.48 | 23.12 | 23.38 | 6,082,274 | +0.29(+1.25%) |
Sep 09, 2015 | 23.70 | 23.78 | 23.05 | 23.09 | 5,343,503 | -0.23(-1.01%) |
Sep 08, 2015 | 23.23 | 23.33 | 23.14 | 23.33 | 7,838,794 | +0.48(+2.09%) |
Sep 04, 2015 | 22.97 | 22.85 | 22.85 | 22.85 | 5,724,925 | -0.47(-2.02%) |
Sep 03, 2015 | 23.36 | 23.54 | 23.22 | 23.32 | 5,759,624 | +0.04(+0.17%) |
Sep 02, 2015 | 23.25 | 23.30 | 22.93 | 23.28 | 5,022,353 | +0.32(+1.41%) |