Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.79 | 27.86 | 27.47 | 27.67 | 4,745,669 | +0.05(+0.20%) |
Sep 29, 2016 | 27.83 | 28.07 | 27.54 | 27.62 | 5,050,821 | -0.16(-0.59%) |
Sep 28, 2016 | 27.54 | 27.82 | 27.45 | 27.78 | 2,733,316 | +0.27(+1.00%) |
Sep 27, 2016 | 27.39 | 27.72 | 27.27 | 27.51 | 3,697,700 | +0.09(+0.33%) |
Sep 26, 2016 | 27.54 | 27.72 | 27.23 | 27.42 | 6,754,714 | -0.24(-0.86%) |
Sep 23, 2016 | 27.95 | 28.18 | 27.65 | 27.65 | 3,449,591 | -0.39(-1.41%) |
Sep 22, 2016 | 27.99 | 28.29 | 27.90 | 28.05 | 3,654,604 | +0.32(+1.16%) |
Sep 21, 2016 | 27.47 | 27.76 | 27.15 | 27.73 | 5,023,794 | +0.29(+1.07%) |
Sep 20, 2016 | 28.07 | 28.07 | 27.34 | 27.43 | 5,169,137 | -0.48(-1.71%) |
Sep 19, 2016 | 27.65 | 28.31 | 27.65 | 27.91 | 3,694,320 | +0.45(+1.64%) |
Sep 16, 2016 | 27.69 | 27.86 | 27.37 | 27.46 | 5,675,012 | -0.46(-1.64%) |
Sep 15, 2016 | 27.59 | 28.01 | 27.44 | 27.92 | 4,374,199 | +0.33(+1.20%) |
Sep 14, 2016 | 27.53 | 27.83 | 27.39 | 27.59 | 4,957,552 | +0.07(+0.27%) |
Sep 13, 2016 | 28.24 | 28.38 | 27.36 | 27.52 | 6,720,840 | -0.49(-1.77%) |
Sep 12, 2016 | 27.47 | 28.15 | 27.43 | 28.01 | 5,731,250 | +0.32(+1.16%) |
Sep 09, 2016 | 28.62 | 28.63 | 27.48 | 27.69 | 4,877,513 | -1.21(-4.19%) |
Sep 08, 2016 | 29.29 | 29.29 | 28.88 | 28.90 | 3,159,455 | -0.44(-1.50%) |
Sep 07, 2016 | 28.78 | 29.50 | 28.78 | 29.34 | 3,610,536 | +0.52(+1.81%) |
Sep 06, 2016 | 28.99 | 29.17 | 28.68 | 28.82 | 3,065,762 | -0.15(-0.51%) |
Sep 02, 2016 | 29.12 | 28.96 | 28.96 | 28.96 | 3,381,617 | +0.05(+0.16%) |
Sep 01, 2016 | 29.42 | 29.52 | 28.84 | 28.92 | 3,920,158 | -0.46(-1.56%) |
Aug 31, 2016 | 29.40 | 29.43 | 29.16 | 29.38 | 2,853,626 | -0.03(-0.09%) |
Aug 30, 2016 | 29.18 | 29.46 | 29.11 | 29.40 | 3,505,090 | +0.23(+0.79%) |
Aug 29, 2016 | 29.23 | 29.51 | 29.12 | 29.18 | 5,223,646 | -0.09(-0.31%) |
Aug 26, 2016 | 29.94 | 30.04 | 29.06 | 29.27 | 3,732,337 | -0.63(-2.11%) |
Aug 25, 2016 | 29.84 | 30.14 | 29.78 | 29.90 | 2,020,487 | -0.04(-0.12%) |
Aug 24, 2016 | 30.08 | 30.25 | 29.82 | 29.94 | 3,283,779 | -0.29(-0.97%) |
Aug 23, 2016 | 29.52 | 30.48 | 29.34 | 30.23 | 6,659,909 | +0.84(+2.87%) |
Aug 22, 2016 | 29.21 | 29.44 | 28.99 | 29.39 | 3,532,853 | +0.17(+0.60%) |
Aug 19, 2016 | 29.29 | 29.41 | 29.16 | 29.21 | 3,186,451 | -0.16(-0.53%) |
Aug 18, 2016 | 29.40 | 29.53 | 29.09 | 29.37 | 3,506,188 | +0.00(+0.00%) |
Aug 17, 2016 | 29.53 | 29.68 | 29.12 | 29.37 | 3,335,232 | -0.27(-0.93%) |
Aug 16, 2016 | 29.68 | 29.70 | 29.41 | 29.64 | 2,250,502 | -0.10(-0.34%) |
Aug 15, 2016 | 29.50 | 30.11 | 29.50 | 29.74 | 2,838,868 | +0.27(+0.93%) |
Aug 12, 2016 | 29.61 | 29.70 | 29.27 | 29.47 | 2,775,124 | -0.17(-0.59%) |
Aug 11, 2016 | 29.59 | 29.89 | 29.43 | 29.64 | 2,761,871 | +0.17(+0.59%) |
Aug 10, 2016 | 29.66 | 29.67 | 29.18 | 29.47 | 2,329,115 | -0.10(-0.34%) |
Aug 09, 2016 | 29.41 | 29.59 | 29.29 | 29.57 | 3,559,063 | +0.15(+0.50%) |
Aug 08, 2016 | 29.66 | 29.80 | 29.35 | 29.42 | 2,873,544 | -0.17(-0.59%) |
Aug 05, 2016 | 29.54 | 29.74 | 29.37 | 29.60 | 3,874,390 | +0.21(+0.72%) |
Aug 04, 2016 | 29.57 | 29.69 | 29.06 | 29.39 | 3,983,238 | -0.13(-0.43%) |
Aug 03, 2016 | 29.19 | 29.71 | 29.08 | 29.51 | 3,838,920 | +0.18(+0.62%) |
Aug 02, 2016 | 29.88 | 30.03 | 29.28 | 29.33 | 3,162,314 | -0.69(-2.31%) |
Aug 01, 2016 | 30.00 | 30.27 | 29.88 | 30.03 | 3,462,365 | -0.03(-0.09%) |
Jul 29, 2016 | 30.87 | 30.89 | 29.89 | 30.05 | 6,069,504 | -0.79(-2.55%) |
Jul 28, 2016 | 30.85 | 31.06 | 30.74 | 30.84 | 3,318,797 | -0.05(-0.15%) |
Jul 27, 2016 | 31.10 | 31.38 | 30.74 | 30.89 | 4,442,852 | -0.13(-0.41%) |
Jul 26, 2016 | 30.88 | 31.08 | 30.53 | 31.01 | 5,430,557 | +0.16(+0.53%) |
Jul 25, 2016 | 31.03 | 31.23 | 30.79 | 30.85 | 4,562,037 | -0.19(-0.62%) |
Jul 22, 2016 | 31.11 | 31.50 | 30.58 | 31.04 | 7,014,965 | -0.30(-0.96%) |
Jul 21, 2016 | 31.30 | 31.59 | 30.94 | 31.34 | 7,823,077 | -0.11(-0.35%) |
Jul 20, 2016 | 31.17 | 31.50 | 31.02 | 31.45 | 5,856,541 | +0.31(+1.00%) |
Jul 19, 2016 | 31.03 | 31.28 | 30.86 | 31.14 | 3,867,255 | +0.11(+0.35%) |
Jul 18, 2016 | 31.00 | 31.10 | 30.74 | 31.03 | 2,412,909 | +0.14(+0.44%) |
Jul 15, 2016 | 31.12 | 31.19 | 30.59 | 30.89 | 4,625,790 | -0.18(-0.59%) |
Jul 14, 2016 | 31.21 | 31.33 | 30.99 | 31.08 | 3,713,538 | +0.09(+0.29%) |
Jul 13, 2016 | 31.00 | 31.15 | 30.81 | 30.99 | 3,368,872 | +0.07(+0.24%) |
Jul 12, 2016 | 31.21 | 31.26 | 30.82 | 30.91 | 4,659,193 | -0.04(-0.12%) |
Jul 11, 2016 | 31.03 | 31.31 | 30.90 | 30.95 | 3,862,058 | +0.04(+0.12%) |
Jul 08, 2016 | 30.33 | 31.05 | 30.01 | 30.91 | 5,155,137 | +0.90(+3.02%) |
Jul 07, 2016 | 30.07 | 30.39 | 29.80 | 30.01 | 5,784,353 | +0.11(+0.37%) |
Jul 06, 2016 | 28.80 | 29.91 | 28.77 | 29.90 | 6,920,661 | +0.86(+2.96%) |
Jul 05, 2016 | 28.93 | 29.12 | 28.58 | 29.04 | 3,212,525 | -0.07(-0.25%) |
Jul 01, 2016 | 28.77 | 29.11 | 29.11 | 29.11 | 3,414,852 | +0.34(+1.18%) |
Jun 30, 2016 | 28.38 | 28.82 | 28.11 | 28.77 | 3,822,914 | +0.46(+1.61%) |
Jun 29, 2016 | 27.96 | 28.46 | 27.67 | 28.32 | 3,369,266 | +0.68(+2.45%) |
Jun 28, 2016 | 27.34 | 27.72 | 27.27 | 27.64 | 2,873,796 | +0.69(+2.58%) |
Jun 27, 2016 | 27.40 | 27.47 | 26.64 | 26.95 | 4,033,005 | -0.80(-2.90%) |
Jun 24, 2016 | 27.45 | 28.18 | 27.28 | 27.75 | 8,508,602 | -0.85(-2.97%) |
Jun 23, 2016 | 28.50 | 28.60 | 28.21 | 28.60 | 1,876,667 | +0.46(+1.62%) |
Jun 22, 2016 | 28.30 | 28.55 | 28.12 | 28.14 | 2,012,683 | -0.20(-0.71%) |
Jun 21, 2016 | 28.67 | 28.81 | 28.06 | 28.34 | 2,780,828 | -0.06(-0.23%) |
Jun 20, 2016 | 28.69 | 28.80 | 28.39 | 28.41 | 2,215,664 | +0.16(+0.58%) |
Jun 17, 2016 | 27.92 | 28.33 | 27.80 | 28.24 | 3,356,787 | +0.33(+1.18%) |
Jun 16, 2016 | 27.84 | 28.02 | 27.58 | 27.91 | 3,394,340 | -0.16(-0.59%) |
Jun 15, 2016 | 27.81 | 28.38 | 27.68 | 28.08 | 2,518,331 | +0.32(+1.15%) |
Jun 14, 2016 | 27.94 | 28.15 | 27.54 | 27.76 | 3,591,816 | -0.18(-0.65%) |
Jun 13, 2016 | 28.25 | 28.51 | 27.93 | 27.94 | 3,223,493 | -0.52(-1.83%) |
Jun 10, 2016 | 28.74 | 28.76 | 28.37 | 28.46 | 3,520,727 | -0.54(-1.86%) |
Jun 09, 2016 | 29.08 | 29.19 | 28.90 | 29.00 | 2,443,041 | -0.25(-0.84%) |
Jun 08, 2016 | 28.88 | 29.30 | 28.75 | 29.25 | 3,527,374 | +0.37(+1.30%) |
Jun 07, 2016 | 28.29 | 29.34 | 28.29 | 28.87 | 4,871,361 | +0.59(+2.07%) |
Jun 06, 2016 | 28.40 | 28.47 | 28.12 | 28.29 | 2,831,328 | -0.04(-0.13%) |
Jun 03, 2016 | 28.23 | 28.44 | 27.74 | 28.33 | 3,331,277 | -0.06(-0.23%) |
Jun 02, 2016 | 28.12 | 28.39 | 27.87 | 28.39 | 4,165,037 | +0.16(+0.58%) |
Jun 01, 2016 | 27.73 | 28.27 | 27.60 | 28.23 | 3,759,469 | +0.29(+1.05%) |
May 31, 2016 | 28.00 | 28.01 | 27.72 | 27.93 | 4,292,541 | -0.02(-0.07%) |
May 27, 2016 | 27.93 | 27.95 | 27.95 | 27.95 | 2,972,419 | -0.01(-0.03%) |
May 26, 2016 | 27.94 | 28.14 | 27.77 | 27.96 | 2,690,316 | +0.04(+0.13%) |
May 25, 2016 | 28.05 | 28.24 | 27.84 | 27.92 | 3,596,998 | +0.06(+0.23%) |
May 24, 2016 | 27.15 | 27.99 | 26.96 | 27.86 | 7,029,136 | +1.13(+4.24%) |
May 23, 2016 | 27.09 | 27.25 | 26.72 | 26.73 | 2,506,914 | -0.43(-1.58%) |
May 20, 2016 | 26.94 | 27.31 | 26.84 | 27.16 | 2,613,126 | +0.43(+1.61%) |
May 19, 2016 | 26.62 | 26.79 | 26.34 | 26.73 | 3,268,835 | -0.14(-0.51%) |
May 18, 2016 | 26.83 | 27.36 | 26.64 | 26.86 | 3,843,765 | -0.05(-0.20%) |
May 17, 2016 | 26.81 | 27.31 | 26.79 | 26.92 | 3,436,791 | +0.08(+0.31%) |
May 16, 2016 | 26.58 | 26.92 | 26.51 | 26.84 | 3,731,537 | +0.24(+0.89%) |
May 13, 2016 | 26.59 | 26.94 | 26.48 | 26.60 | 2,932,673 | -0.05(-0.17%) |
May 12, 2016 | 26.72 | 26.87 | 26.37 | 26.64 | 4,378,808 | +0.03(+0.10%) |
May 11, 2016 | 26.95 | 27.17 | 26.61 | 26.62 | 3,495,085 | -0.48(-1.79%) |
May 10, 2016 | 27.07 | 27.14 | 26.81 | 27.10 | 2,577,266 | +0.12(+0.44%) |
May 09, 2016 | 26.96 | 27.27 | 26.75 | 26.98 | 2,340,091 | +0.05(+0.20%) |
May 06, 2016 | 26.88 | 27.16 | 26.59 | 26.93 | 4,114,717 | -0.06(-0.24%) |
May 05, 2016 | 27.17 | 27.24 | 26.83 | 26.99 | 3,318,532 | -0.15(-0.57%) |
May 04, 2016 | 27.13 | 27.26 | 26.73 | 27.15 | 3,489,566 | -0.19(-0.70%) |
May 03, 2016 | 27.72 | 27.75 | 27.24 | 27.34 | 3,650,257 | -0.58(-2.09%) |
May 02, 2016 | 27.60 | 27.99 | 27.43 | 27.92 | 3,580,304 | +0.52(+1.90%) |
Apr 29, 2016 | 27.66 | 27.66 | 26.99 | 27.40 | 6,220,387 | -0.27(-0.99%) |
Apr 28, 2016 | 28.48 | 28.55 | 27.58 | 27.68 | 4,741,946 | -1.04(-3.62%) |
Apr 27, 2016 | 28.64 | 28.92 | 28.43 | 28.71 | 2,831,682 | +0.08(+0.29%) |
Apr 26, 2016 | 28.42 | 28.85 | 28.34 | 28.63 | 3,269,167 | +0.26(+0.93%) |
Apr 25, 2016 | 28.24 | 28.51 | 28.01 | 28.37 | 3,463,574 | -0.02(-0.06%) |
Apr 22, 2016 | 28.75 | 29.22 | 28.28 | 28.39 | 4,314,645 | -0.58(-2.01%) |
Apr 21, 2016 | 28.83 | 29.63 | 28.78 | 28.97 | 6,228,258 | +0.33(+1.15%) |
Apr 20, 2016 | 28.42 | 28.97 | 28.23 | 28.64 | 5,364,871 | +0.13(+0.45%) |
Apr 19, 2016 | 28.34 | 28.87 | 28.15 | 28.51 | 5,478,408 | -0.11(-0.38%) |
Apr 18, 2016 | 28.35 | 28.70 | 28.32 | 28.62 | 3,488,313 | +0.03(+0.10%) |
Apr 15, 2016 | 28.56 | 28.65 | 28.36 | 28.60 | 2,614,251 | -0.03(-0.10%) |
Apr 14, 2016 | 28.77 | 28.92 | 28.48 | 28.62 | 3,970,970 | -0.18(-0.63%) |
Apr 13, 2016 | 28.09 | 28.88 | 28.09 | 28.81 | 3,648,526 | +0.81(+2.90%) |
Apr 12, 2016 | 27.67 | 28.14 | 27.54 | 27.99 | 2,773,511 | +0.35(+1.25%) |
Apr 11, 2016 | 28.10 | 28.17 | 27.64 | 27.65 | 2,239,939 | -0.16(-0.56%) |
Apr 08, 2016 | 27.83 | 27.98 | 27.63 | 27.80 | 2,719,944 | +0.23(+0.83%) |
Apr 07, 2016 | 27.54 | 27.88 | 27.41 | 27.58 | 3,136,773 | -0.20(-0.72%) |
Apr 06, 2016 | 27.08 | 27.89 | 27.08 | 27.78 | 4,663,052 | +0.70(+2.59%) |
Apr 05, 2016 | 26.99 | 27.49 | 26.85 | 27.07 | 4,099,953 | -0.24(-0.87%) |
Apr 04, 2016 | 27.68 | 27.70 | 26.98 | 27.31 | 3,054,110 | -0.40(-1.45%) |
Apr 01, 2016 | 27.38 | 27.78 | 27.31 | 27.71 | 3,453,874 | +0.15(+0.56%) |
Mar 31, 2016 | 27.44 | 27.70 | 27.31 | 27.56 | 4,416,919 | +0.05(+0.20%) |
Mar 30, 2016 | 28.18 | 28.26 | 27.48 | 27.50 | 3,987,439 | -0.50(-1.79%) |
Mar 29, 2016 | 27.37 | 28.14 | 27.30 | 28.00 | 6,724,000 | +0.82(+3.02%) |
Mar 28, 2016 | 26.86 | 27.27 | 26.69 | 27.18 | 3,756,514 | +0.38(+1.43%) |
Mar 24, 2016 | 26.83 | 26.80 | 26.80 | 26.80 | 3,755,359 | +0.05(+0.17%) |
Mar 23, 2016 | 27.18 | 27.23 | 26.72 | 26.75 | 3,948,373 | -0.39(-1.44%) |
Mar 22, 2016 | 27.05 | 27.45 | 26.99 | 27.15 | 2,924,431 | -0.13(-0.47%) |
Mar 21, 2016 | 27.59 | 27.76 | 26.89 | 27.27 | 5,049,332 | -0.26(-0.96%) |
Mar 18, 2016 | 27.59 | 27.88 | 27.46 | 27.54 | 5,986,020 | +0.08(+0.30%) |
Mar 17, 2016 | 27.15 | 27.59 | 26.99 | 27.46 | 3,725,443 | +0.23(+0.84%) |
Mar 16, 2016 | 26.53 | 27.31 | 26.44 | 27.23 | 4,170,842 | +0.49(+1.84%) |
Mar 15, 2016 | 26.62 | 26.95 | 26.54 | 26.74 | 5,196,653 | -0.15(-0.54%) |
Mar 14, 2016 | 26.71 | 27.01 | 26.47 | 26.88 | 4,450,322 | -0.06(-0.24%) |
Mar 11, 2016 | 25.89 | 27.03 | 25.81 | 26.95 | 9,354,321 | +1.32(+5.16%) |
Mar 10, 2016 | 25.73 | 26.08 | 25.14 | 25.62 | 4,456,977 | +0.05(+0.18%) |
Mar 09, 2016 | 25.44 | 25.72 | 25.10 | 25.58 | 3,057,957 | +0.34(+1.34%) |
Mar 08, 2016 | 25.58 | 25.72 | 24.98 | 25.24 | 4,805,063 | -0.42(-1.63%) |
Mar 07, 2016 | 25.75 | 25.92 | 25.48 | 25.66 | 4,614,847 | -0.23(-0.88%) |
Mar 04, 2016 | 26.10 | 26.22 | 25.72 | 25.89 | 6,390,384 | -0.21(-0.80%) |
Mar 03, 2016 | 25.60 | 26.13 | 25.54 | 26.10 | 5,001,890 | +0.53(+2.07%) |
Mar 02, 2016 | 25.11 | 25.58 | 25.04 | 25.57 | 5,347,719 | +0.35(+1.37%) |
Mar 01, 2016 | 24.60 | 25.30 | 24.52 | 25.22 | 3,818,990 | +0.87(+3.56%) |
Feb 29, 2016 | 24.70 | 25.00 | 24.36 | 24.36 | 4,858,021 | -0.41(-1.66%) |
Feb 26, 2016 | 24.87 | 25.23 | 24.64 | 24.77 | 4,570,974 | -0.05(-0.18%) |
Feb 25, 2016 | 24.16 | 24.91 | 24.12 | 24.81 | 5,666,603 | +0.67(+2.79%) |
Feb 24, 2016 | 23.69 | 24.16 | 23.43 | 24.14 | 5,546,071 | +0.16(+0.65%) |
Feb 23, 2016 | 23.64 | 24.03 | 23.53 | 23.98 | 7,292,563 | +0.19(+0.80%) |
Feb 22, 2016 | 22.98 | 23.81 | 22.98 | 23.79 | 7,104,640 | +0.99(+4.36%) |
Feb 19, 2016 | 22.38 | 22.90 | 22.28 | 22.80 | 9,109,305 | +0.39(+1.75%) |
Feb 18, 2016 | 22.57 | 22.68 | 22.11 | 22.41 | 5,059,443 | -0.15(-0.69%) |
Feb 17, 2016 | 22.65 | 22.78 | 22.25 | 22.56 | 5,304,855 | -0.03(-0.12%) |
Feb 16, 2016 | 22.29 | 22.67 | 22.11 | 22.59 | 5,373,682 | +0.52(+2.35%) |
Feb 12, 2016 | 21.61 | 22.07 | 22.07 | 22.07 | 5,050,368 | +0.89(+4.22%) |
Feb 11, 2016 | 21.86 | 22.05 | 20.98 | 21.18 | 6,421,239 | -1.13(-5.07%) |
Feb 10, 2016 | 22.21 | 22.59 | 21.74 | 22.31 | 6,200,547 | +0.39(+1.79%) |
Feb 09, 2016 | 21.05 | 22.02 | 20.94 | 21.91 | 10,745,724 | +0.51(+2.39%) |
Feb 08, 2016 | 21.99 | 22.19 | 21.09 | 21.40 | 10,795,398 | -0.88(-3.93%) |
Feb 05, 2016 | 23.04 | 23.47 | 22.20 | 22.28 | 10,209,250 | -1.12(-4.79%) |
Feb 04, 2016 | 23.32 | 23.89 | 23.17 | 23.40 | 6,415,773 | -0.05(-0.23%) |
Feb 03, 2016 | 24.04 | 24.20 | 22.79 | 23.45 | 7,584,084 | -0.34(-1.42%) |
Feb 02, 2016 | 24.40 | 24.45 | 23.64 | 23.79 | 6,404,783 | -0.77(-3.14%) |
Feb 01, 2016 | 24.84 | 25.00 | 24.45 | 24.56 | 4,845,320 | -0.44(-1.75%) |
Jan 29, 2016 | 24.39 | 25.15 | 24.29 | 25.00 | 7,270,187 | +0.66(+2.73%) |
Jan 28, 2016 | 24.62 | 24.93 | 24.02 | 24.34 | 6,770,725 | -0.04(-0.15%) |
Jan 27, 2016 | 24.52 | 24.78 | 24.22 | 24.37 | 7,559,855 | -0.47(-1.90%) |
Jan 26, 2016 | 24.60 | 25.05 | 23.70 | 24.85 | 10,373,709 | +0.85(+3.56%) |
Jan 25, 2016 | 25.17 | 25.17 | 23.47 | 23.99 | 11,735,455 | -1.19(-4.73%) |
Jan 22, 2016 | 24.53 | 25.49 | 24.49 | 25.18 | 9,295,816 | +0.96(+3.98%) |
Jan 21, 2016 | 24.13 | 24.84 | 23.86 | 24.22 | 7,057,714 | +0.16(+0.68%) |
Jan 20, 2016 | 24.05 | 24.38 | 23.09 | 24.06 | 9,723,550 | -0.42(-1.71%) |
Jan 19, 2016 | 24.79 | 25.02 | 24.16 | 24.47 | 8,712,768 | +0.25(+1.05%) |
Jan 15, 2016 | 23.58 | 24.22 | 24.22 | 24.22 | 13,872,596 | -0.25(-1.00%) |
Jan 14, 2016 | 24.77 | 24.91 | 24.15 | 24.46 | 11,502,255 | -0.29(-1.17%) |
Jan 13, 2016 | 25.87 | 26.32 | 24.66 | 24.76 | 8,442,257 | -0.87(-3.40%) |
Jan 12, 2016 | 25.45 | 25.80 | 24.91 | 25.63 | 7,739,944 | +0.45(+1.81%) |
Jan 11, 2016 | 25.01 | 25.49 | 24.72 | 25.17 | 8,921,259 | +0.35(+1.39%) |
Jan 08, 2016 | 25.91 | 26.06 | 24.75 | 24.83 | 13,764,922 | -1.10(-4.24%) |
Jan 07, 2016 | 26.25 | 26.72 | 25.85 | 25.93 | 7,209,655 | -1.03(-3.81%) |
Jan 06, 2016 | 27.25 | 27.65 | 26.69 | 26.95 | 7,258,659 | -0.69(-2.50%) |
Jan 05, 2016 | 27.85 | 27.94 | 27.29 | 27.65 | 5,237,114 | +0.03(+0.10%) |
Jan 04, 2016 | 28.72 | 28.75 | 26.75 | 27.62 | 12,530,349 | -1.49(-5.12%) |
Dec 31, 2015 | 29.37 | 29.11 | 29.11 | 29.11 | 1,928,054 | -0.37(-1.26%) |
Dec 30, 2015 | 29.64 | 29.81 | 29.45 | 29.48 | 2,097,290 | -0.15(-0.52%) |
Dec 29, 2015 | 29.56 | 29.70 | 29.40 | 29.64 | 1,911,574 | +0.29(+0.99%) |
Dec 28, 2015 | 29.01 | 29.34 | 28.89 | 29.34 | 2,129,342 | +0.12(+0.40%) |
Dec 24, 2015 | 29.18 | 29.23 | 29.23 | 29.23 | 1,137,224 | +0.03(+0.09%) |
Dec 23, 2015 | 29.11 | 29.33 | 28.76 | 29.20 | 3,750,935 | +0.23(+0.78%) |
Dec 22, 2015 | 28.55 | 29.03 | 28.14 | 28.97 | 2,796,721 | +0.43(+1.50%) |
Dec 21, 2015 | 28.17 | 28.92 | 28.13 | 28.55 | 3,674,361 | +0.60(+2.15%) |
Dec 18, 2015 | 28.63 | 28.65 | 27.84 | 27.95 | 8,373,816 | -0.70(-2.44%) |
Dec 17, 2015 | 29.43 | 29.64 | 28.64 | 28.65 | 3,102,538 | -0.67(-2.29%) |
Dec 16, 2015 | 28.98 | 29.39 | 28.82 | 29.32 | 4,051,099 | +0.73(+2.54%) |
Dec 15, 2015 | 28.55 | 28.83 | 28.35 | 28.59 | 3,073,993 | +0.28(+1.00%) |
Dec 14, 2015 | 28.98 | 29.05 | 28.06 | 28.31 | 5,099,137 | -0.73(-2.50%) |
Dec 11, 2015 | 28.99 | 29.32 | 28.79 | 29.04 | 4,566,483 | -0.36(-1.24%) |
Dec 10, 2015 | 29.13 | 29.66 | 29.01 | 29.40 | 3,589,629 | +0.46(+1.60%) |
Dec 09, 2015 | 29.27 | 29.69 | 28.68 | 28.94 | 5,492,888 | -0.58(-1.97%) |
Dec 08, 2015 | 29.44 | 29.75 | 29.13 | 29.52 | 4,379,599 | -0.40(-1.34%) |
Dec 07, 2015 | 29.84 | 30.05 | 29.72 | 29.92 | 5,511,530 | -0.06(-0.21%) |
Dec 04, 2015 | 28.88 | 29.98 | 28.75 | 29.98 | 4,599,921 | +1.21(+4.20%) |
Dec 03, 2015 | 29.46 | 29.58 | 28.60 | 28.77 | 5,369,026 | -0.59(-2.01%) |
Dec 02, 2015 | 30.00 | 30.08 | 29.16 | 29.36 | 3,424,769 | -0.65(-2.18%) |
Dec 01, 2015 | 29.47 | 30.04 | 29.34 | 30.02 | 4,965,111 | +0.65(+2.23%) |
Nov 30, 2015 | 29.74 | 29.84 | 29.34 | 29.36 | 4,029,021 | -0.42(-1.40%) |
Nov 27, 2015 | 29.73 | 29.94 | 29.56 | 29.78 | 1,734,545 | +0.03(+0.09%) |
Nov 25, 2015 | 29.69 | 29.75 | 29.75 | 29.75 | 2,931,585 | +0.07(+0.24%) |
Nov 24, 2015 | 29.07 | 29.82 | 29.07 | 29.68 | 5,138,439 | +0.44(+1.49%) |
Nov 23, 2015 | 29.22 | 29.47 | 29.13 | 29.25 | 3,404,609 | +0.03(+0.09%) |
Nov 20, 2015 | 29.19 | 29.36 | 28.98 | 29.22 | 4,275,113 | +0.15(+0.53%) |
Nov 19, 2015 | 28.89 | 29.16 | 28.82 | 29.06 | 4,399,114 | +0.17(+0.60%) |
Nov 18, 2015 | 28.38 | 28.94 | 28.34 | 28.89 | 4,285,658 | +0.51(+1.79%) |
Nov 17, 2015 | 28.44 | 28.87 | 28.33 | 28.38 | 4,734,522 | -0.07(-0.26%) |
Nov 16, 2015 | 27.80 | 28.48 | 27.80 | 28.46 | 4,305,195 | +0.65(+2.35%) |
Nov 13, 2015 | 28.09 | 28.50 | 27.76 | 27.80 | 5,017,914 | -0.29(-1.03%) |
Nov 12, 2015 | 28.78 | 28.90 | 27.84 | 28.09 | 6,540,809 | -0.93(-3.22%) |
Nov 11, 2015 | 28.31 | 29.24 | 28.18 | 29.03 | 11,592,118 | +0.79(+2.79%) |
Nov 10, 2015 | 26.65 | 28.61 | 26.35 | 28.24 | 20,758,160 | +2.16(+8.27%) |
Nov 09, 2015 | 26.68 | 26.75 | 25.79 | 26.08 | 8,484,771 | -0.57(-2.14%) |
Nov 06, 2015 | 26.41 | 26.65 | 26.05 | 26.65 | 6,467,899 | +0.00(+0.00%) |
Nov 05, 2015 | 27.08 | 27.12 | 26.22 | 26.65 | 7,176,500 | -0.36(-1.34%) |
Nov 04, 2015 | 27.27 | 27.41 | 26.89 | 27.02 | 5,207,047 | -0.15(-0.57%) |
Nov 03, 2015 | 26.96 | 27.46 | 26.46 | 27.17 | 5,985,494 | +0.11(+0.40%) |
Nov 02, 2015 | 26.68 | 27.12 | 26.61 | 27.06 | 3,149,340 | +0.37(+1.39%) |
Oct 30, 2015 | 26.50 | 27.12 | 26.12 | 26.69 | 6,545,757 | +0.24(+0.89%) |
Oct 29, 2015 | 27.32 | 27.45 | 26.00 | 26.45 | 11,375,482 | -1.12(-4.08%) |
Oct 28, 2015 | 27.25 | 27.88 | 26.97 | 27.58 | 5,716,122 | +0.33(+1.20%) |
Oct 27, 2015 | 27.80 | 27.85 | 26.94 | 27.25 | 5,719,644 | -0.78(-2.78%) |
Oct 26, 2015 | 28.17 | 28.40 | 27.31 | 28.03 | 5,598,668 | -0.19(-0.67%) |
Oct 23, 2015 | 28.15 | 28.33 | 27.58 | 28.22 | 6,785,631 | +0.16(+0.58%) |
Oct 22, 2015 | 28.33 | 28.48 | 27.29 | 28.06 | 7,834,103 | -0.34(-1.21%) |
Oct 21, 2015 | 28.38 | 28.53 | 28.10 | 28.40 | 4,415,055 | +0.19(+0.67%) |
Oct 20, 2015 | 27.51 | 28.32 | 27.49 | 28.21 | 5,109,995 | +0.68(+2.47%) |
Oct 19, 2015 | 27.19 | 27.56 | 27.02 | 27.53 | 3,884,597 | +0.30(+1.10%) |
Oct 16, 2015 | 27.14 | 27.26 | 26.81 | 27.23 | 5,474,173 | +0.11(+0.40%) |
Oct 15, 2015 | 26.64 | 27.15 | 26.23 | 27.12 | 7,631,309 | +0.57(+2.15%) |
Oct 14, 2015 | 27.54 | 27.58 | 26.13 | 26.55 | 12,945,543 | -1.02(-3.71%) |
Oct 13, 2015 | 27.81 | 28.21 | 27.44 | 27.58 | 5,091,433 | -0.46(-1.65%) |
Oct 12, 2015 | 27.88 | 28.09 | 27.48 | 28.04 | 3,503,433 | +0.25(+0.91%) |
Oct 09, 2015 | 27.78 | 27.88 | 27.24 | 27.79 | 5,153,954 | +0.00(+0.00%) |
Oct 08, 2015 | 27.72 | 27.90 | 27.40 | 27.79 | 5,793,463 | +0.06(+0.23%) |
Oct 07, 2015 | 27.40 | 27.73 | 27.13 | 27.72 | 6,814,032 | +0.53(+1.93%) |
Oct 06, 2015 | 28.24 | 28.24 | 27.12 | 27.20 | 8,913,374 | -0.97(-3.44%) |
Oct 05, 2015 | 27.11 | 28.21 | 27.11 | 28.17 | 6,528,776 | +1.21(+4.51%) |
Oct 02, 2015 | 26.43 | 26.95 | 25.87 | 26.95 | 6,505,961 | +0.14(+0.51%) |