Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.33 | 31.53 | 31.25 | 31.28 | 891,011 | -0.09(-0.30%) |
Nov 29, 2016 | 31.21 | 31.41 | 31.18 | 31.38 | 854,917 | +0.13(+0.42%) |
Nov 28, 2016 | 31.18 | 31.36 | 31.04 | 31.25 | 966,240 | +0.13(+0.42%) |
Nov 25, 2016 | 30.95 | 31.14 | 30.95 | 31.12 | 379,190 | +0.29(+0.94%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.77 | 30.96 | 30.75 | 30.85 | 787,836 | +0.12(+0.38%) |
Nov 21, 2016 | 30.67 | 30.78 | 30.57 | 30.73 | 918,711 | +0.20(+0.64%) |
Nov 18, 2016 | 30.30 | 30.61 | 30.27 | 30.54 | 815,476 | +0.21(+0.69%) |
Nov 17, 2016 | 30.13 | 30.44 | 30.07 | 30.33 | 1,383,579 | +0.18(+0.60%) |
Nov 16, 2016 | 29.96 | 30.27 | 29.96 | 30.15 | 752,414 | +0.10(+0.34%) |
Nov 15, 2016 | 29.95 | 30.07 | 29.87 | 30.04 | 753,541 | +0.53(+1.81%) |
Nov 14, 2016 | 29.47 | 29.57 | 29.36 | 29.51 | 966,056 | +0.06(+0.22%) |
Nov 11, 2016 | 29.67 | 29.70 | 29.33 | 29.45 | 1,127,583 | -0.23(-0.79%) |
Nov 10, 2016 | 29.52 | 29.87 | 29.46 | 29.68 | 1,225,307 | +0.02(+0.07%) |
Nov 09, 2016 | 29.18 | 29.69 | 29.11 | 29.66 | 1,362,963 | +0.13(+0.43%) |
Nov 08, 2016 | 29.40 | 29.64 | 29.33 | 29.53 | 830,648 | +0.09(+0.31%) |
Nov 07, 2016 | 29.34 | 29.57 | 29.21 | 29.44 | 2,001,095 | +0.40(+1.39%) |
Nov 04, 2016 | 29.04 | 29.13 | 28.93 | 29.04 | 1,151,690 | -0.04(-0.12%) |
Nov 03, 2016 | 29.11 | 29.24 | 28.99 | 29.07 | 1,168,219 | -0.04(-0.12%) |
Nov 02, 2016 | 29.21 | 29.31 | 29.06 | 29.11 | 1,523,862 | -0.04(-0.15%) |
Nov 01, 2016 | 28.14 | 29.53 | 28.14 | 29.15 | 4,239,162 | +1.16(+4.16%) |
Oct 31, 2016 | 28.15 | 28.31 | 27.97 | 27.98 | 2,212,961 | -0.06(-0.20%) |
Oct 28, 2016 | 28.04 | 28.24 | 27.98 | 28.04 | 1,453,146 | -0.06(-0.20%) |
Oct 27, 2016 | 28.30 | 28.30 | 28.06 | 28.10 | 1,006,984 | -0.07(-0.25%) |
Oct 26, 2016 | 27.91 | 28.34 | 27.86 | 28.17 | 691,539 | +0.16(+0.56%) |
Oct 25, 2016 | 28.23 | 28.24 | 27.94 | 28.01 | 942,101 | -0.18(-0.65%) |
Oct 24, 2016 | 28.29 | 28.36 | 28.14 | 28.20 | 741,976 | -0.01(-0.05%) |
Oct 21, 2016 | 27.98 | 28.31 | 27.88 | 28.21 | 687,721 | +0.11(+0.38%) |
Oct 20, 2016 | 28.07 | 28.16 | 27.96 | 28.11 | 857,576 | -0.10(-0.35%) |
Oct 19, 2016 | 28.37 | 28.44 | 28.18 | 28.20 | 1,043,026 | -0.07(-0.25%) |
Oct 18, 2016 | 28.49 | 28.57 | 28.27 | 28.28 | 921,851 | +0.04(+0.15%) |
Oct 17, 2016 | 28.20 | 28.38 | 28.19 | 28.23 | 996,697 | -0.03(-0.10%) |
Oct 14, 2016 | 28.51 | 28.67 | 28.25 | 28.26 | 878,900 | -0.03(-0.10%) |
Oct 13, 2016 | 28.08 | 28.37 | 27.91 | 28.29 | 879,265 | +0.01(+0.03%) |
Oct 12, 2016 | 28.20 | 28.38 | 28.18 | 28.28 | 844,224 | +0.04(+0.13%) |
Oct 11, 2016 | 28.84 | 28.89 | 28.19 | 28.25 | 1,145,832 | -0.69(-2.38%) |
Oct 10, 2016 | 28.89 | 29.08 | 28.88 | 28.94 | 649,278 | +0.18(+0.62%) |
Oct 07, 2016 | 29.09 | 29.09 | 28.63 | 28.76 | 982,687 | -0.34(-1.17%) |
Oct 06, 2016 | 29.19 | 29.33 | 29.06 | 29.10 | 907,664 | -0.16(-0.53%) |
Oct 05, 2016 | 29.18 | 29.35 | 29.17 | 29.26 | 835,789 | +0.11(+0.39%) |
Oct 04, 2016 | 29.41 | 29.65 | 29.09 | 29.14 | 1,101,366 | -0.28(-0.94%) |
Oct 03, 2016 | 29.26 | 29.49 | 29.22 | 29.42 | 989,751 | +0.04(+0.12%) |
Sep 30, 2016 | 29.19 | 29.55 | 29.07 | 29.38 | 1,650,134 | +0.34(+1.17%) |
Sep 29, 2016 | 29.21 | 29.33 | 28.99 | 29.04 | 2,050,307 | -0.25(-0.85%) |
Sep 28, 2016 | 29.06 | 29.31 | 29.01 | 29.29 | 1,090,005 | +0.19(+0.66%) |
Sep 27, 2016 | 28.92 | 29.22 | 28.84 | 29.10 | 1,098,780 | +0.07(+0.24%) |
Sep 26, 2016 | 29.21 | 29.30 | 28.99 | 29.03 | 890,966 | -0.35(-1.18%) |
Sep 23, 2016 | 29.55 | 29.63 | 29.33 | 29.38 | 1,436,286 | -0.34(-1.15%) |
Sep 22, 2016 | 29.51 | 29.78 | 29.33 | 29.72 | 1,367,499 | +0.48(+1.65%) |
Sep 21, 2016 | 29.24 | 29.32 | 28.90 | 29.23 | 1,680,278 | +0.08(+0.27%) |
Sep 20, 2016 | 29.01 | 29.26 | 28.87 | 29.16 | 1,400,300 | +0.23(+0.79%) |
Sep 19, 2016 | 29.11 | 29.23 | 28.90 | 28.93 | 1,072,135 | +0.20(+0.69%) |
Sep 16, 2016 | 28.62 | 28.82 | 28.59 | 28.73 | 1,402,897 | -0.25(-0.86%) |
Sep 15, 2016 | 28.67 | 29.09 | 28.60 | 28.98 | 1,073,332 | +0.28(+0.96%) |
Sep 14, 2016 | 28.75 | 28.93 | 28.65 | 28.70 | 1,251,574 | -0.04(-0.15%) |
Sep 13, 2016 | 29.18 | 29.18 | 28.69 | 28.74 | 1,309,014 | -0.58(-1.99%) |
Sep 12, 2016 | 28.82 | 29.47 | 28.69 | 29.33 | 1,536,143 | +0.45(+1.55%) |
Sep 09, 2016 | 29.26 | 29.39 | 28.87 | 28.88 | 1,844,142 | -0.73(-2.47%) |
Sep 08, 2016 | 29.87 | 29.87 | 29.53 | 29.61 | 1,635,049 | -0.30(-1.00%) |
Sep 07, 2016 | 30.19 | 30.21 | 29.86 | 29.91 | 2,551,807 | -0.25(-0.82%) |
Sep 06, 2016 | 30.17 | 30.25 | 30.01 | 30.16 | 1,220,503 | +0.04(+0.12%) |
Sep 02, 2016 | 29.88 | 30.12 | 30.12 | 30.12 | 910,450 | +0.40(+1.34%) |
Sep 01, 2016 | 29.44 | 29.76 | 29.29 | 29.72 | 1,322,676 | +0.26(+0.89%) |
Aug 31, 2016 | 29.48 | 29.53 | 29.33 | 29.46 | 1,434,176 | -0.03(-0.10%) |
Aug 30, 2016 | 29.45 | 29.61 | 29.40 | 29.49 | 662,551 | -0.04(-0.14%) |
Aug 29, 2016 | 29.45 | 29.67 | 29.37 | 29.53 | 759,186 | +0.09(+0.31%) |
Aug 26, 2016 | 29.66 | 29.94 | 29.35 | 29.44 | 1,195,169 | -0.11(-0.36%) |
Aug 25, 2016 | 29.49 | 29.70 | 29.43 | 29.55 | 730,033 | +0.02(+0.07%) |
Aug 24, 2016 | 29.48 | 29.60 | 29.42 | 29.53 | 626,409 | +0.01(+0.02%) |
Aug 23, 2016 | 29.80 | 29.80 | 29.49 | 29.52 | 1,220,510 | +0.02(+0.07%) |
Aug 22, 2016 | 29.45 | 29.64 | 29.31 | 29.50 | 767,211 | -0.05(-0.17%) |
Aug 19, 2016 | 29.51 | 29.63 | 29.32 | 29.55 | 1,056,008 | -0.19(-0.64%) |
Aug 18, 2016 | 29.54 | 29.81 | 29.48 | 29.74 | 899,654 | +0.20(+0.67%) |
Aug 17, 2016 | 29.26 | 29.61 | 29.12 | 29.54 | 844,833 | +0.23(+0.78%) |
Aug 16, 2016 | 29.60 | 29.63 | 29.31 | 29.31 | 865,178 | +0.07(+0.23%) |
Aug 15, 2016 | 29.24 | 29.37 | 29.21 | 29.25 | 661,007 | +0.04(+0.14%) |
Aug 12, 2016 | 29.41 | 29.51 | 29.14 | 29.20 | 804,967 | -0.20(-0.66%) |
Aug 11, 2016 | 29.25 | 29.53 | 29.18 | 29.40 | 1,217,393 | +0.27(+0.93%) |
Aug 10, 2016 | 29.36 | 29.36 | 29.02 | 29.13 | 709,814 | -0.02(-0.07%) |
Aug 09, 2016 | 28.79 | 29.21 | 28.79 | 29.15 | 1,341,516 | +0.37(+1.28%) |
Aug 08, 2016 | 28.81 | 28.83 | 28.63 | 28.78 | 843,696 | +0.00(+0.00%) |
Aug 05, 2016 | 28.76 | 28.96 | 28.72 | 28.78 | 1,130,680 | -0.08(-0.29%) |
Aug 04, 2016 | 28.90 | 29.00 | 28.78 | 28.86 | 1,024,786 | -0.03(-0.12%) |
Aug 03, 2016 | 28.90 | 29.00 | 28.76 | 28.90 | 913,937 | +0.09(+0.31%) |
Aug 02, 2016 | 29.28 | 29.31 | 28.79 | 28.81 | 1,248,118 | -0.35(-1.20%) |
Aug 01, 2016 | 28.99 | 29.22 | 28.79 | 29.15 | 1,630,878 | -0.20(-0.66%) |
Jul 29, 2016 | 29.43 | 29.53 | 29.27 | 29.35 | 1,403,680 | -0.13(-0.45%) |
Jul 28, 2016 | 29.93 | 30.00 | 29.39 | 29.48 | 2,244,639 | -0.72(-2.40%) |
Jul 27, 2016 | 30.40 | 30.40 | 30.13 | 30.21 | 943,033 | -0.17(-0.57%) |
Jul 26, 2016 | 30.28 | 30.41 | 30.17 | 30.38 | 748,884 | +0.13(+0.44%) |
Jul 25, 2016 | 30.14 | 30.36 | 30.11 | 30.25 | 935,086 | -0.01(-0.02%) |
Jul 22, 2016 | 30.22 | 30.32 | 30.06 | 30.26 | 1,138,165 | +0.08(+0.28%) |
Jul 21, 2016 | 30.32 | 30.40 | 30.12 | 30.17 | 730,209 | -0.15(-0.48%) |
Jul 20, 2016 | 30.19 | 30.44 | 30.14 | 30.32 | 766,079 | +0.17(+0.58%) |
Jul 19, 2016 | 30.00 | 30.25 | 29.96 | 30.14 | 1,196,387 | -0.05(-0.16%) |
Jul 18, 2016 | 29.82 | 30.27 | 29.78 | 30.19 | 1,136,165 | +0.31(+1.05%) |
Jul 15, 2016 | 30.05 | 30.22 | 29.82 | 29.88 | 976,760 | -0.15(-0.51%) |
Jul 14, 2016 | 29.93 | 30.14 | 29.80 | 30.03 | 1,192,760 | +0.37(+1.25%) |
Jul 13, 2016 | 29.36 | 29.70 | 29.35 | 29.66 | 1,076,479 | +0.31(+1.04%) |
Jul 12, 2016 | 29.24 | 29.45 | 29.17 | 29.36 | 1,127,469 | +0.45(+1.54%) |
Jul 11, 2016 | 28.49 | 29.03 | 28.49 | 28.91 | 1,214,442 | +0.41(+1.44%) |
Jul 08, 2016 | 28.35 | 28.58 | 28.14 | 28.50 | 1,300,437 | +0.36(+1.29%) |
Jul 07, 2016 | 28.35 | 28.49 | 28.05 | 28.14 | 858,136 | -0.08(-0.27%) |
Jul 06, 2016 | 28.17 | 28.24 | 27.80 | 28.21 | 963,340 | +0.02(+0.07%) |
Jul 05, 2016 | 28.30 | 28.58 | 28.18 | 28.19 | 1,865,182 | -0.24(-0.83%) |
Jul 01, 2016 | 28.17 | 28.43 | 28.43 | 28.43 | 966,878 | +0.26(+0.92%) |
Jun 30, 2016 | 27.94 | 28.26 | 27.84 | 28.17 | 1,907,242 | +0.27(+0.97%) |
Jun 29, 2016 | 27.38 | 27.94 | 27.34 | 27.90 | 1,208,334 | +0.77(+2.83%) |
Jun 28, 2016 | 27.10 | 27.26 | 26.93 | 27.13 | 1,657,598 | +0.26(+0.99%) |
Jun 27, 2016 | 27.18 | 27.30 | 26.65 | 26.87 | 2,764,359 | -1.00(-3.58%) |
Jun 24, 2016 | 27.82 | 28.35 | 27.65 | 27.87 | 4,471,392 | -1.37(-4.70%) |
Jun 23, 2016 | 29.17 | 29.29 | 29.06 | 29.24 | 858,384 | +0.39(+1.35%) |
Jun 22, 2016 | 28.95 | 29.10 | 28.81 | 28.85 | 1,450,699 | -0.05(-0.17%) |
Jun 21, 2016 | 28.83 | 29.03 | 28.81 | 28.90 | 1,000,203 | +0.05(+0.17%) |
Jun 20, 2016 | 28.88 | 29.10 | 28.82 | 28.85 | 1,086,816 | +0.23(+0.80%) |
Jun 17, 2016 | 28.81 | 28.84 | 28.51 | 28.62 | 1,275,831 | -0.06(-0.22%) |
Jun 16, 2016 | 28.50 | 28.72 | 28.19 | 28.68 | 1,230,307 | -0.05(-0.17%) |
Jun 15, 2016 | 28.86 | 28.90 | 28.68 | 28.73 | 1,191,629 | -0.15(-0.53%) |
Jun 14, 2016 | 28.94 | 29.01 | 28.72 | 28.88 | 1,094,276 | -0.16(-0.55%) |
Jun 13, 2016 | 29.04 | 29.26 | 28.95 | 29.04 | 862,599 | -0.19(-0.64%) |
Jun 10, 2016 | 29.46 | 29.55 | 29.13 | 29.23 | 964,930 | -0.36(-1.20%) |
Jun 09, 2016 | 29.53 | 29.63 | 29.42 | 29.59 | 957,412 | -0.15(-0.52%) |
Jun 08, 2016 | 29.82 | 29.84 | 29.59 | 29.74 | 764,518 | +0.06(+0.21%) |
Jun 07, 2016 | 29.59 | 29.71 | 29.48 | 29.68 | 1,031,360 | +0.10(+0.33%) |
Jun 06, 2016 | 29.49 | 29.71 | 29.43 | 29.58 | 936,618 | +0.09(+0.31%) |
Jun 03, 2016 | 29.52 | 29.57 | 29.30 | 29.49 | 888,547 | +0.17(+0.57%) |
Jun 02, 2016 | 29.14 | 29.34 | 29.07 | 29.32 | 1,251,243 | +0.01(+0.05%) |
Jun 01, 2016 | 29.34 | 29.50 | 29.14 | 29.31 | 875,313 | +0.00(+0.00%) |
May 31, 2016 | 29.46 | 29.54 | 29.22 | 29.31 | 1,431,131 | -0.16(-0.54%) |
May 27, 2016 | 29.04 | 29.47 | 29.47 | 29.47 | 880,506 | +0.27(+0.93%) |
May 26, 2016 | 29.22 | 29.33 | 29.11 | 29.20 | 1,012,861 | +0.14(+0.48%) |
May 25, 2016 | 29.06 | 29.26 | 28.96 | 29.06 | 1,567,580 | +0.17(+0.60%) |
May 24, 2016 | 28.62 | 28.98 | 28.62 | 28.88 | 1,616,386 | +0.46(+1.62%) |
May 23, 2016 | 28.69 | 28.73 | 28.42 | 28.42 | 1,111,937 | -0.33(-1.16%) |
May 20, 2016 | 28.30 | 28.88 | 28.24 | 28.76 | 1,788,883 | +0.56(+2.00%) |
May 19, 2016 | 28.00 | 28.23 | 27.87 | 28.19 | 1,081,878 | -0.02(-0.07%) |
May 18, 2016 | 28.18 | 28.45 | 28.05 | 28.21 | 1,096,033 | -0.13(-0.44%) |
May 17, 2016 | 28.54 | 28.63 | 28.09 | 28.34 | 1,736,159 | +0.00(+0.01%) |
May 16, 2016 | 28.12 | 28.41 | 27.99 | 28.34 | 1,095,828 | +0.22(+0.78%) |
May 13, 2016 | 28.20 | 28.21 | 28.01 | 28.12 | 1,255,090 | -0.21(-0.72%) |
May 12, 2016 | 28.26 | 28.37 | 28.03 | 28.32 | 1,014,750 | +0.29(+1.02%) |
May 11, 2016 | 28.21 | 28.32 | 27.95 | 28.03 | 1,053,202 | -0.30(-1.06%) |
May 10, 2016 | 27.95 | 28.35 | 27.95 | 28.34 | 994,562 | +0.49(+1.77%) |
May 09, 2016 | 27.62 | 27.86 | 27.58 | 27.84 | 863,861 | +0.14(+0.49%) |
May 06, 2016 | 27.58 | 27.77 | 27.45 | 27.71 | 1,036,121 | +0.07(+0.25%) |
May 05, 2016 | 27.91 | 27.91 | 27.60 | 27.64 | 1,393,577 | -0.13(-0.47%) |
May 04, 2016 | 27.56 | 27.83 | 27.43 | 27.77 | 1,067,294 | +0.03(+0.12%) |
May 03, 2016 | 27.99 | 28.19 | 27.62 | 27.73 | 1,316,294 | -0.48(-1.70%) |
May 02, 2016 | 27.77 | 28.25 | 27.73 | 28.21 | 1,197,863 | +0.09(+0.32%) |
Apr 29, 2016 | 28.08 | 28.15 | 27.81 | 28.12 | 1,474,773 | +0.00(+0.00%) |
Apr 28, 2016 | 28.34 | 28.53 | 28.08 | 28.12 | 1,181,302 | -0.27(-0.96%) |
Apr 27, 2016 | 28.55 | 28.57 | 28.11 | 28.40 | 1,467,665 | -0.08(-0.29%) |
Apr 26, 2016 | 28.06 | 28.72 | 28.06 | 28.48 | 1,791,711 | +0.54(+1.93%) |
Apr 25, 2016 | 27.87 | 27.97 | 27.68 | 27.94 | 1,173,672 | +0.03(+0.12%) |
Apr 22, 2016 | 27.95 | 28.11 | 27.76 | 27.90 | 977,479 | +0.13(+0.47%) |
Apr 21, 2016 | 28.02 | 28.03 | 27.74 | 27.77 | 1,081,275 | -0.25(-0.88%) |
Apr 20, 2016 | 28.27 | 28.32 | 28.00 | 28.02 | 1,104,758 | -0.24(-0.85%) |
Apr 19, 2016 | 28.10 | 28.38 | 28.00 | 28.26 | 1,022,813 | +0.34(+1.22%) |
Apr 18, 2016 | 27.61 | 27.97 | 27.60 | 27.92 | 1,160,733 | +0.11(+0.39%) |
Apr 15, 2016 | 27.79 | 27.86 | 27.71 | 27.81 | 1,460,998 | +0.02(+0.07%) |
Apr 14, 2016 | 27.89 | 27.98 | 27.75 | 27.79 | 779,816 | -0.05(-0.17%) |
Apr 13, 2016 | 28.04 | 28.12 | 27.81 | 27.84 | 985,897 | -0.10(-0.37%) |
Apr 12, 2016 | 27.73 | 28.05 | 27.67 | 27.94 | 1,302,131 | +0.32(+1.16%) |
Apr 11, 2016 | 27.45 | 27.87 | 27.45 | 27.62 | 1,479,678 | +0.29(+1.05%) |
Apr 08, 2016 | 27.52 | 27.58 | 27.16 | 27.33 | 957,718 | +0.12(+0.45%) |
Apr 07, 2016 | 27.28 | 27.39 | 27.02 | 27.21 | 1,254,176 | -0.25(-0.92%) |
Apr 06, 2016 | 27.45 | 27.52 | 27.20 | 27.46 | 996,651 | +0.05(+0.17%) |
Apr 05, 2016 | 27.30 | 27.54 | 27.19 | 27.41 | 1,106,200 | -0.22(-0.79%) |
Apr 04, 2016 | 27.76 | 27.99 | 27.59 | 27.63 | 1,072,911 | -0.09(-0.32%) |
Apr 01, 2016 | 27.36 | 27.82 | 27.27 | 27.72 | 1,300,299 | +0.04(+0.15%) |
Mar 31, 2016 | 27.73 | 28.02 | 27.64 | 27.68 | 1,284,446 | +0.00(+0.00%) |
Mar 30, 2016 | 27.70 | 27.76 | 27.52 | 27.68 | 930,395 | +0.20(+0.72%) |
Mar 29, 2016 | 27.17 | 27.52 | 27.13 | 27.48 | 967,874 | +0.25(+0.90%) |
Mar 28, 2016 | 27.00 | 27.34 | 27.00 | 27.23 | 847,608 | +0.28(+1.04%) |
Mar 24, 2016 | 26.74 | 26.95 | 26.95 | 26.95 | 968,155 | -0.03(-0.10%) |
Mar 23, 2016 | 27.08 | 27.08 | 26.78 | 26.98 | 1,018,374 | -0.04(-0.15%) |
Mar 22, 2016 | 26.82 | 27.17 | 26.82 | 27.02 | 1,273,488 | +0.03(+0.10%) |
Mar 21, 2016 | 26.86 | 27.12 | 26.76 | 27.00 | 1,054,414 | +0.16(+0.61%) |
Mar 18, 2016 | 27.27 | 27.27 | 26.74 | 26.83 | 1,558,752 | -0.40(-1.48%) |
Mar 17, 2016 | 26.68 | 27.35 | 26.58 | 27.23 | 1,669,713 | +0.69(+2.60%) |
Mar 16, 2016 | 26.08 | 26.69 | 26.00 | 26.54 | 1,566,768 | +0.40(+1.54%) |
Mar 15, 2016 | 25.89 | 26.25 | 25.79 | 26.14 | 1,394,146 | +0.07(+0.26%) |
Mar 14, 2016 | 25.82 | 26.24 | 25.70 | 26.07 | 1,637,637 | +0.13(+0.50%) |
Mar 11, 2016 | 25.76 | 26.01 | 25.59 | 25.94 | 1,319,399 | +0.58(+2.29%) |
Mar 10, 2016 | 25.72 | 25.75 | 25.02 | 25.36 | 2,033,779 | -0.34(-1.33%) |
Mar 09, 2016 | 25.40 | 25.81 | 25.33 | 25.70 | 1,226,400 | +0.39(+1.54%) |
Mar 08, 2016 | 25.29 | 25.48 | 25.22 | 25.31 | 1,338,519 | -0.06(-0.24%) |
Mar 07, 2016 | 24.96 | 25.42 | 24.92 | 25.37 | 1,600,266 | +0.29(+1.14%) |
Mar 04, 2016 | 25.05 | 25.22 | 24.87 | 25.09 | 1,571,871 | +0.08(+0.30%) |
Mar 03, 2016 | 24.96 | 25.11 | 24.88 | 25.01 | 1,577,959 | -0.03(-0.14%) |
Mar 02, 2016 | 25.14 | 25.22 | 24.76 | 25.05 | 1,645,215 | -0.25(-1.00%) |
Mar 01, 2016 | 25.22 | 25.45 | 25.07 | 25.30 | 1,674,055 | +0.27(+1.09%) |
Feb 29, 2016 | 24.99 | 25.26 | 24.96 | 25.03 | 1,223,851 | +0.03(+0.14%) |
Feb 26, 2016 | 25.40 | 25.40 | 24.93 | 24.99 | 992,761 | -0.22(-0.87%) |
Feb 25, 2016 | 25.17 | 25.26 | 24.93 | 25.21 | 1,193,466 | +0.18(+0.74%) |
Feb 24, 2016 | 24.64 | 25.08 | 24.32 | 25.03 | 1,382,095 | +0.14(+0.55%) |
Feb 23, 2016 | 24.88 | 25.15 | 24.79 | 24.89 | 1,093,667 | -0.13(-0.52%) |
Feb 22, 2016 | 24.84 | 25.14 | 24.84 | 25.02 | 1,104,720 | +0.43(+1.75%) |
Feb 19, 2016 | 24.60 | 24.78 | 24.39 | 24.59 | 1,244,765 | +0.17(+0.70%) |
Feb 18, 2016 | 24.53 | 24.60 | 24.36 | 24.42 | 1,240,487 | -0.02(-0.08%) |
Feb 17, 2016 | 24.14 | 24.45 | 24.04 | 24.44 | 1,726,971 | +0.49(+2.04%) |
Feb 16, 2016 | 24.12 | 24.13 | 23.58 | 23.95 | 1,924,051 | +0.07(+0.31%) |
Feb 12, 2016 | 23.48 | 23.88 | 23.88 | 23.88 | 2,749,040 | +0.73(+3.15%) |
Feb 11, 2016 | 23.16 | 23.68 | 22.74 | 23.15 | 2,937,770 | -0.67(-2.81%) |
Feb 10, 2016 | 23.88 | 24.12 | 23.76 | 23.82 | 1,958,506 | +0.00(+0.00%) |
Feb 09, 2016 | 23.88 | 24.22 | 23.55 | 23.82 | 2,286,471 | -0.15(-0.61%) |
Feb 08, 2016 | 24.15 | 24.19 | 23.82 | 23.96 | 1,771,456 | -0.47(-1.94%) |
Feb 05, 2016 | 25.24 | 25.25 | 24.39 | 24.44 | 1,499,427 | -0.80(-3.15%) |
Feb 04, 2016 | 25.25 | 25.42 | 25.07 | 25.23 | 1,214,236 | +0.11(+0.45%) |
Feb 03, 2016 | 25.17 | 25.23 | 24.70 | 25.12 | 1,515,054 | +0.33(+1.35%) |
Feb 02, 2016 | 24.73 | 24.85 | 24.60 | 24.79 | 1,345,166 | -0.28(-1.12%) |
Feb 01, 2016 | 24.32 | 25.17 | 24.31 | 25.07 | 1,556,503 | +0.06(+0.24%) |
Jan 29, 2016 | 24.84 | 25.14 | 24.77 | 25.01 | 1,809,710 | +0.29(+1.16%) |
Jan 28, 2016 | 24.58 | 24.80 | 24.37 | 24.72 | 1,404,617 | +0.47(+1.96%) |
Jan 27, 2016 | 24.56 | 24.63 | 24.14 | 24.24 | 1,268,511 | -0.28(-1.15%) |
Jan 26, 2016 | 24.27 | 24.63 | 24.15 | 24.53 | 1,739,534 | +0.56(+2.34%) |
Jan 25, 2016 | 24.26 | 24.41 | 23.94 | 23.96 | 1,358,970 | -0.45(-1.84%) |
Jan 22, 2016 | 24.38 | 24.55 | 24.14 | 24.41 | 1,659,897 | +0.53(+2.21%) |
Jan 21, 2016 | 23.58 | 23.96 | 23.35 | 23.88 | 1,586,856 | +0.43(+1.85%) |
Jan 20, 2016 | 23.33 | 23.64 | 22.71 | 23.45 | 1,820,627 | -0.23(-0.96%) |
Jan 19, 2016 | 23.54 | 23.76 | 23.38 | 23.68 | 1,438,737 | +0.15(+0.65%) |
Jan 15, 2016 | 23.17 | 23.52 | 23.52 | 23.52 | 1,954,434 | -0.39(-1.62%) |
Jan 14, 2016 | 23.54 | 24.02 | 23.35 | 23.91 | 1,954,003 | +0.42(+1.79%) |
Jan 13, 2016 | 23.99 | 24.18 | 23.42 | 23.49 | 1,330,843 | -0.35(-1.46%) |
Jan 12, 2016 | 23.81 | 23.96 | 23.60 | 23.84 | 2,067,201 | +0.23(+0.99%) |
Jan 11, 2016 | 23.96 | 24.03 | 23.56 | 23.60 | 1,837,419 | -0.16(-0.67%) |
Jan 08, 2016 | 23.72 | 24.08 | 23.63 | 23.76 | 2,412,657 | +0.17(+0.71%) |
Jan 07, 2016 | 24.08 | 24.29 | 23.46 | 23.60 | 2,765,315 | -1.15(-4.65%) |
Jan 06, 2016 | 24.34 | 24.81 | 24.33 | 24.75 | 1,636,435 | -0.02(-0.08%) |
Jan 05, 2016 | 24.89 | 24.91 | 24.49 | 24.77 | 1,315,498 | -0.05(-0.19%) |
Jan 04, 2016 | 24.95 | 24.95 | 24.52 | 24.81 | 1,379,778 | -0.49(-1.96%) |
Dec 31, 2015 | 25.54 | 25.31 | 25.31 | 25.31 | 1,187,646 | -0.35(-1.38%) |
Dec 30, 2015 | 25.72 | 25.82 | 25.64 | 25.66 | 585,546 | -0.19(-0.75%) |
Dec 29, 2015 | 25.54 | 25.92 | 25.50 | 25.86 | 942,040 | +0.33(+1.31%) |
Dec 28, 2015 | 25.43 | 25.54 | 25.34 | 25.52 | 550,940 | +0.03(+0.13%) |
Dec 24, 2015 | 25.54 | 25.49 | 25.49 | 25.49 | 584,326 | -0.01(-0.03%) |
Dec 23, 2015 | 25.35 | 25.50 | 25.24 | 25.50 | 697,449 | +0.31(+1.22%) |
Dec 22, 2015 | 25.09 | 25.25 | 24.92 | 25.19 | 860,268 | +0.20(+0.80%) |
Dec 21, 2015 | 25.33 | 25.37 | 24.83 | 24.99 | 1,002,063 | -0.17(-0.66%) |
Dec 18, 2015 | 25.15 | 25.50 | 25.11 | 25.15 | 2,039,446 | -0.16(-0.63%) |
Dec 17, 2015 | 25.86 | 25.86 | 25.19 | 25.31 | 1,496,606 | -0.58(-2.25%) |
Dec 16, 2015 | 25.91 | 25.98 | 25.67 | 25.90 | 1,268,457 | +0.01(+0.03%) |
Dec 15, 2015 | 25.87 | 26.02 | 25.74 | 25.89 | 1,252,741 | +0.19(+0.75%) |
Dec 14, 2015 | 25.53 | 25.78 | 25.53 | 25.70 | 1,133,120 | +0.19(+0.73%) |
Dec 11, 2015 | 25.61 | 25.80 | 25.47 | 25.51 | 1,172,605 | -0.33(-1.29%) |
Dec 10, 2015 | 25.88 | 26.13 | 25.79 | 25.84 | 1,265,230 | -0.10(-0.39%) |
Dec 09, 2015 | 26.28 | 26.42 | 25.86 | 25.94 | 1,279,563 | -0.37(-1.40%) |
Dec 08, 2015 | 26.22 | 26.46 | 26.15 | 26.31 | 1,513,903 | -0.18(-0.68%) |
Dec 07, 2015 | 26.77 | 26.93 | 26.45 | 26.49 | 1,436,777 | -0.59(-2.17%) |
Dec 04, 2015 | 27.00 | 27.18 | 26.77 | 27.08 | 1,185,099 | +0.01(+0.05%) |
Dec 03, 2015 | 27.57 | 27.59 | 27.01 | 27.07 | 990,382 | -0.39(-1.44%) |
Dec 02, 2015 | 27.39 | 27.57 | 27.35 | 27.46 | 1,366,909 | +0.01(+0.05%) |