Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.80 | 26.86 | 26.35 | 26.47 | 2,370,029 | -0.32(-1.19%) |
Oct 28, 2016 | 27.30 | 27.85 | 26.57 | 26.79 | 3,307,291 | +0.01(+0.04%) |
Oct 27, 2016 | 25.97 | 27.17 | 25.61 | 26.78 | 4,339,734 | +1.10(+4.28%) |
Oct 26, 2016 | 24.99 | 25.72 | 24.90 | 25.68 | 4,796,337 | +0.33(+1.30%) |
Oct 25, 2016 | 25.99 | 26.41 | 25.23 | 25.35 | 4,030,906 | -0.70(-2.69%) |
Oct 24, 2016 | 26.38 | 26.52 | 25.61 | 26.05 | 3,747,322 | -0.43(-1.62%) |
Oct 21, 2016 | 27.13 | 27.27 | 26.40 | 26.48 | 2,371,364 | -0.72(-2.65%) |
Oct 20, 2016 | 26.78 | 27.33 | 26.46 | 27.20 | 2,425,851 | +0.12(+0.44%) |
Oct 19, 2016 | 27.47 | 27.62 | 26.95 | 27.08 | 3,886,359 | -0.36(-1.31%) |
Oct 18, 2016 | 28.00 | 28.10 | 27.17 | 27.44 | 3,723,200 | -0.07(-0.25%) |
Oct 17, 2016 | 27.37 | 27.83 | 27.13 | 27.51 | 3,926,128 | +0.00(+0.00%) |
Oct 14, 2016 | 27.87 | 27.97 | 27.42 | 27.51 | 3,361,287 | -0.31(-1.11%) |
Oct 13, 2016 | 27.12 | 28.07 | 27.11 | 27.82 | 3,270,455 | +0.52(+1.90%) |
Oct 12, 2016 | 27.22 | 27.45 | 26.88 | 27.30 | 2,316,464 | +0.08(+0.29%) |
Oct 11, 2016 | 27.57 | 27.71 | 26.98 | 27.22 | 1,741,489 | -0.56(-2.02%) |
Oct 10, 2016 | 28.15 | 28.30 | 27.72 | 27.78 | 1,860,337 | +0.02(+0.07%) |
Oct 07, 2016 | 27.34 | 28.00 | 26.63 | 27.76 | 3,531,140 | +0.24(+0.87%) |
Oct 06, 2016 | 27.50 | 27.72 | 27.26 | 27.52 | 1,976,799 | +0.18(+0.66%) |
Oct 05, 2016 | 27.30 | 27.53 | 27.06 | 27.34 | 2,439,776 | +0.30(+1.11%) |
Oct 04, 2016 | 27.20 | 27.29 | 26.83 | 27.04 | 2,990,691 | -0.18(-0.66%) |
Oct 03, 2016 | 26.93 | 27.23 | 26.72 | 27.22 | 2,692,974 | +0.27(+1.00%) |
Sep 30, 2016 | 26.40 | 27.11 | 26.24 | 26.95 | 3,253,013 | +0.81(+3.10%) |
Sep 29, 2016 | 26.77 | 27.12 | 25.89 | 26.14 | 2,910,643 | -0.72(-2.68%) |
Sep 28, 2016 | 25.58 | 27.15 | 25.58 | 26.86 | 4,720,797 | +1.18(+4.60%) |
Sep 27, 2016 | 26.03 | 26.06 | 25.26 | 25.68 | 3,810,816 | -0.89(-3.35%) |
Sep 26, 2016 | 26.51 | 26.84 | 26.34 | 26.57 | 1,574,119 | +0.23(+0.87%) |
Sep 23, 2016 | 26.92 | 27.19 | 26.18 | 26.34 | 2,061,219 | -0.65(-2.41%) |
Sep 22, 2016 | 27.64 | 27.98 | 26.81 | 26.99 | 3,035,533 | -0.44(-1.60%) |
Sep 21, 2016 | 26.96 | 27.46 | 26.86 | 27.43 | 2,565,325 | +0.78(+2.93%) |
Sep 20, 2016 | 26.62 | 27.10 | 26.30 | 26.65 | 2,869,489 | +0.11(+0.41%) |
Sep 19, 2016 | 26.29 | 26.77 | 26.16 | 26.54 | 2,850,331 | +0.50(+1.92%) |
Sep 16, 2016 | 25.73 | 26.22 | 25.58 | 26.04 | 4,227,257 | -0.58(-2.18%) |
Sep 15, 2016 | 26.20 | 26.87 | 25.81 | 26.62 | 2,178,746 | +0.49(+1.88%) |
Sep 14, 2016 | 26.62 | 26.97 | 26.02 | 26.13 | 2,943,262 | -0.43(-1.62%) |
Sep 13, 2016 | 27.53 | 27.56 | 26.45 | 26.56 | 2,751,622 | -1.20(-4.32%) |
Sep 12, 2016 | 27.09 | 27.84 | 26.86 | 27.76 | 2,237,436 | +0.65(+2.40%) |
Sep 09, 2016 | 27.35 | 27.64 | 26.92 | 27.11 | 2,835,595 | -0.45(-1.63%) |
Sep 08, 2016 | 26.93 | 27.67 | 26.70 | 27.56 | 5,981,867 | +0.93(+3.49%) |
Sep 07, 2016 | 26.69 | 26.99 | 26.58 | 26.63 | 2,583,297 | +0.11(+0.41%) |
Sep 06, 2016 | 25.92 | 26.52 | 25.76 | 26.52 | 2,459,892 | +0.60(+2.31%) |
Sep 02, 2016 | 26.02 | 25.92 | 25.92 | 25.92 | 1,462,000 | +0.16(+0.62%) |
Sep 01, 2016 | 25.50 | 25.78 | 25.28 | 25.76 | 2,099,171 | +0.20(+0.78%) |
Aug 31, 2016 | 26.16 | 26.29 | 25.50 | 25.56 | 2,729,979 | -0.79(-3.00%) |
Aug 30, 2016 | 26.29 | 26.60 | 26.16 | 26.35 | 2,313,716 | +0.19(+0.73%) |
Aug 29, 2016 | 26.51 | 26.69 | 26.08 | 26.16 | 3,220,691 | -0.45(-1.69%) |
Aug 26, 2016 | 26.94 | 26.96 | 26.45 | 26.61 | 2,647,958 | -0.18(-0.67%) |
Aug 25, 2016 | 26.86 | 26.89 | 26.52 | 26.79 | 2,002,454 | +0.05(+0.19%) |
Aug 24, 2016 | 27.09 | 27.25 | 26.68 | 26.74 | 2,253,321 | -0.50(-1.84%) |
Aug 23, 2016 | 26.85 | 27.53 | 26.64 | 27.24 | 2,080,778 | +0.28(+1.04%) |
Aug 22, 2016 | 26.67 | 27.05 | 26.40 | 26.96 | 4,304,575 | -0.02(-0.07%) |
Aug 19, 2016 | 27.22 | 27.51 | 26.86 | 26.98 | 3,664,380 | -0.46(-1.68%) |
Aug 18, 2016 | 27.09 | 27.53 | 26.79 | 27.44 | 2,505,729 | +0.51(+1.89%) |
Aug 17, 2016 | 27.43 | 27.43 | 26.76 | 26.93 | 3,576,086 | -0.67(-2.43%) |
Aug 16, 2016 | 27.49 | 27.78 | 27.04 | 27.60 | 3,750,177 | +0.02(+0.07%) |
Aug 15, 2016 | 27.47 | 27.63 | 26.83 | 27.58 | 4,391,885 | +0.16(+0.58%) |
Aug 12, 2016 | 27.16 | 27.55 | 26.92 | 27.42 | 4,201,965 | +0.48(+1.78%) |
Aug 11, 2016 | 26.08 | 27.06 | 26.00 | 26.94 | 5,406,813 | -0.05(-0.19%) |
Aug 10, 2016 | 27.27 | 27.56 | 26.83 | 26.99 | 2,640,495 | -0.15(-0.55%) |
Aug 09, 2016 | 27.91 | 27.91 | 26.95 | 27.14 | 3,206,420 | -0.77(-2.76%) |
Aug 08, 2016 | 27.45 | 28.23 | 27.43 | 27.91 | 4,294,029 | +0.68(+2.50%) |
Aug 05, 2016 | 27.32 | 27.55 | 26.94 | 27.23 | 4,716,029 | +0.03(+0.11%) |
Aug 04, 2016 | 27.12 | 27.78 | 26.96 | 27.20 | 3,605,004 | +0.00(+0.00%) |
Aug 03, 2016 | 26.31 | 27.34 | 26.02 | 27.20 | 4,193,941 | +1.16(+4.45%) |
Aug 02, 2016 | 26.03 | 26.23 | 25.52 | 26.04 | 2,380,739 | +0.19(+0.74%) |
Aug 01, 2016 | 26.02 | 26.13 | 25.11 | 25.85 | 4,748,387 | -0.34(-1.30%) |
Jul 29, 2016 | 25.62 | 26.29 | 25.53 | 26.19 | 3,807,733 | +0.30(+1.16%) |
Jul 28, 2016 | 25.90 | 26.10 | 25.48 | 25.89 | 2,708,217 | -0.03(-0.12%) |
Jul 27, 2016 | 26.31 | 26.47 | 25.54 | 25.92 | 2,882,395 | -0.19(-0.73%) |
Jul 26, 2016 | 25.90 | 26.16 | 25.63 | 26.11 | 1,405,631 | +0.11(+0.42%) |
Jul 25, 2016 | 25.91 | 26.06 | 25.44 | 26.00 | 2,497,846 | -0.19(-0.73%) |
Jul 22, 2016 | 26.45 | 26.45 | 25.84 | 26.19 | 2,818,119 | +0.05(+0.19%) |
Jul 21, 2016 | 26.56 | 27.01 | 26.09 | 26.14 | 2,645,518 | -0.30(-1.13%) |
Jul 20, 2016 | 26.63 | 26.93 | 26.22 | 26.44 | 1,967,963 | -0.39(-1.45%) |
Jul 19, 2016 | 27.03 | 27.21 | 26.68 | 26.83 | 2,963,723 | +0.00(+0.00%) |
Jul 18, 2016 | 26.46 | 26.88 | 25.91 | 26.83 | 2,694,213 | +0.46(+1.74%) |
Jul 15, 2016 | 27.06 | 27.06 | 25.99 | 26.37 | 3,344,518 | -0.48(-1.79%) |
Jul 14, 2016 | 28.18 | 28.24 | 26.52 | 26.85 | 5,489,352 | -1.19(-4.24%) |
Jul 13, 2016 | 27.83 | 28.06 | 27.28 | 28.04 | 4,227,065 | +0.29(+1.05%) |
Jul 12, 2016 | 26.97 | 27.96 | 26.95 | 27.75 | 4,665,352 | +1.38(+5.23%) |
Jul 11, 2016 | 25.95 | 26.55 | 25.68 | 26.37 | 3,225,046 | +0.67(+2.61%) |
Jul 08, 2016 | 25.79 | 25.46 | 25.46 | 25.70 | 2,720,566 | +0.24(+0.94%) |
Jul 07, 2016 | 26.33 | 26.49 | 25.27 | 25.46 | 2,238,506 | -0.49(-1.89%) |
Jul 06, 2016 | 25.41 | 26.00 | 25.25 | 25.95 | 3,116,058 | +0.29(+1.13%) |
Jul 05, 2016 | 25.77 | 25.95 | 24.83 | 25.66 | 3,681,325 | -0.62(-2.36%) |
Jul 01, 2016 | 26.10 | 26.28 | 26.28 | 26.28 | 2,682,000 | +0.30(+1.15%) |
Jun 30, 2016 | 26.56 | 26.58 | 25.85 | 25.98 | 4,437,526 | -0.53(-2.00%) |
Jun 29, 2016 | 27.81 | 27.83 | 26.47 | 26.51 | 3,764,573 | -0.93(-3.39%) |
Jun 28, 2016 | 27.15 | 27.50 | 26.72 | 27.44 | 3,050,792 | +0.88(+3.31%) |
Jun 27, 2016 | 27.11 | 27.18 | 26.21 | 26.56 | 4,187,324 | -0.82(-2.99%) |
Jun 24, 2016 | 27.41 | 28.13 | 27.11 | 27.38 | 10,112,112 | -1.22(-4.27%) |
Jun 23, 2016 | 28.85 | 28.92 | 28.32 | 28.60 | 3,188,038 | +0.10(+0.35%) |
Jun 22, 2016 | 28.69 | 28.91 | 28.30 | 28.50 | 3,544,995 | -0.18(-0.63%) |
Jun 21, 2016 | 27.85 | 28.82 | 27.82 | 28.68 | 5,410,478 | +0.44(+1.56%) |
Jun 20, 2016 | 28.27 | 28.56 | 27.91 | 28.24 | 3,512,324 | +0.41(+1.47%) |
Jun 17, 2016 | 27.92 | 28.15 | 27.69 | 27.83 | 5,656,017 | +0.67(+2.47%) |
Jun 16, 2016 | 27.44 | 27.78 | 26.85 | 27.16 | 3,568,432 | -0.82(-2.93%) |
Jun 15, 2016 | 27.76 | 28.44 | 27.59 | 27.98 | 3,316,067 | +0.02(+0.07%) |
Jun 14, 2016 | 28.24 | 28.42 | 27.45 | 27.96 | 4,478,999 | -0.38(-1.34%) |
Jun 13, 2016 | 27.56 | 28.51 | 27.50 | 28.34 | 7,668,176 | +0.67(+2.42%) |
Jun 10, 2016 | 28.75 | 28.76 | 27.63 | 27.67 | 23,797,710 | -1.67(-5.69%) |
Jun 09, 2016 | 29.00 | 29.59 | 28.81 | 29.34 | 3,041,818 | +0.06(+0.20%) |
Jun 08, 2016 | 30.46 | 30.50 | 29.18 | 29.28 | 3,356,397 | -0.82(-2.72%) |
Jun 07, 2016 | 29.41 | 30.21 | 29.34 | 30.10 | 2,540,422 | +0.79(+2.70%) |
Jun 06, 2016 | 29.33 | 29.49 | 28.70 | 29.31 | 2,269,447 | +0.45(+1.56%) |
Jun 03, 2016 | 29.00 | 29.13 | 28.46 | 28.86 | 1,419,864 | -0.03(-0.10%) |
Jun 02, 2016 | 28.71 | 29.00 | 28.45 | 28.89 | 1,587,883 | -0.24(-0.82%) |
Jun 01, 2016 | 28.79 | 29.25 | 28.76 | 29.13 | 2,455,474 | +0.10(+0.34%) |
May 31, 2016 | 27.99 | 29.13 | 27.99 | 29.03 | 6,705,778 | +1.01(+3.60%) |
May 27, 2016 | 27.68 | 28.02 | 28.02 | 28.02 | 1,456,600 | +0.29(+1.05%) |
May 26, 2016 | 28.19 | 28.48 | 27.63 | 27.73 | 2,092,099 | -0.19(-0.68%) |
May 25, 2016 | 27.37 | 28.11 | 27.20 | 27.92 | 2,057,568 | +0.66(+2.42%) |
May 24, 2016 | 27.13 | 27.49 | 26.95 | 27.26 | 2,200,745 | +0.14(+0.52%) |
May 23, 2016 | 26.26 | 27.22 | 25.96 | 27.12 | 2,357,335 | +0.65(+2.46%) |
May 20, 2016 | 26.41 | 26.69 | 25.69 | 26.47 | 1,994,746 | +0.26(+0.99%) |
May 19, 2016 | 25.89 | 26.26 | 25.36 | 26.21 | 1,952,167 | -0.15(-0.57%) |
May 18, 2016 | 27.02 | 27.71 | 26.11 | 26.36 | 2,051,951 | -0.83(-3.05%) |
May 17, 2016 | 26.04 | 27.28 | 25.91 | 27.19 | 3,294,725 | +1.18(+4.54%) |
May 16, 2016 | 25.97 | 26.23 | 25.75 | 26.01 | 2,805,016 | +0.51(+2.00%) |
May 13, 2016 | 25.60 | 26.25 | 25.39 | 25.50 | 1,792,662 | -0.39(-1.51%) |
May 12, 2016 | 26.20 | 26.47 | 25.61 | 25.89 | 2,687,839 | -0.13(-0.50%) |
May 11, 2016 | 25.78 | 26.39 | 25.42 | 26.02 | 2,523,342 | -0.02(-0.08%) |
May 10, 2016 | 25.73 | 26.07 | 25.42 | 26.04 | 1,779,137 | +0.55(+2.16%) |
May 09, 2016 | 25.84 | 25.84 | 25.07 | 25.49 | 2,222,926 | -0.41(-1.58%) |
May 06, 2016 | 25.35 | 26.40 | 25.15 | 25.90 | 2,429,434 | +0.10(+0.39%) |
May 05, 2016 | 26.63 | 26.86 | 25.69 | 25.80 | 3,208,335 | -0.10(-0.39%) |
May 04, 2016 | 25.93 | 26.27 | 25.44 | 25.90 | 3,478,363 | +0.05(+0.19%) |
May 03, 2016 | 26.54 | 26.78 | 25.52 | 25.85 | 3,331,292 | -1.25(-4.61%) |
May 02, 2016 | 27.96 | 27.96 | 26.66 | 27.10 | 3,150,592 | -1.20(-4.24%) |
Apr 29, 2016 | 28.39 | 29.25 | 27.68 | 28.30 | 4,279,773 | +0.32(+1.14%) |
Apr 28, 2016 | 27.64 | 30.66 | 27.33 | 27.98 | 4,889,801 | -1.70(-5.73%) |
Apr 27, 2016 | 28.83 | 29.85 | 28.83 | 29.68 | 2,989,603 | +0.82(+2.84%) |
Apr 26, 2016 | 28.40 | 29.06 | 28.23 | 28.86 | 2,219,006 | +0.63(+2.23%) |
Apr 25, 2016 | 28.48 | 28.70 | 27.67 | 28.23 | 1,600,954 | -0.50(-1.74%) |
Apr 22, 2016 | 28.01 | 28.99 | 28.01 | 28.73 | 2,189,629 | +0.85(+3.05%) |
Apr 21, 2016 | 28.00 | 28.32 | 27.32 | 27.88 | 1,909,973 | +0.00(+0.00%) |
Apr 20, 2016 | 27.68 | 28.33 | 27.50 | 27.88 | 1,976,798 | -0.03(-0.11%) |
Apr 19, 2016 | 27.46 | 28.56 | 27.37 | 27.91 | 1,815,835 | +0.75(+2.76%) |
Apr 18, 2016 | 26.02 | 27.23 | 25.74 | 27.16 | 1,797,817 | +0.32(+1.19%) |
Apr 15, 2016 | 26.47 | 27.14 | 26.20 | 26.84 | 2,546,299 | +0.23(+0.86%) |
Apr 14, 2016 | 26.72 | 27.32 | 26.24 | 26.61 | 2,506,493 | -0.21(-0.78%) |
Apr 13, 2016 | 27.51 | 27.59 | 26.73 | 26.82 | 2,520,582 | -0.71(-2.58%) |
Apr 12, 2016 | 25.74 | 27.87 | 25.40 | 27.53 | 3,705,518 | +2.00(+7.83%) |
Apr 11, 2016 | 25.60 | 26.14 | 25.35 | 25.53 | 1,762,340 | +0.08(+0.31%) |
Apr 08, 2016 | 26.01 | 26.10 | 24.84 | 25.45 | 2,249,763 | -0.05(-0.20%) |
Apr 07, 2016 | 24.97 | 25.56 | 24.75 | 25.50 | 2,929,490 | +0.35(+1.39%) |
Apr 06, 2016 | 24.88 | 25.55 | 24.26 | 25.15 | 2,223,278 | +0.42(+1.70%) |
Apr 05, 2016 | 24.57 | 25.32 | 24.47 | 24.73 | 2,077,881 | -0.03(-0.12%) |
Apr 04, 2016 | 24.84 | 25.67 | 24.61 | 24.76 | 1,692,497 | -0.01(-0.04%) |
Apr 01, 2016 | 24.68 | 24.98 | 24.32 | 24.77 | 1,993,868 | -0.10(-0.40%) |
Mar 31, 2016 | 24.93 | 25.27 | 24.63 | 24.87 | 1,941,160 | -0.02(-0.08%) |
Mar 30, 2016 | 25.78 | 25.82 | 24.64 | 24.89 | 2,342,648 | -0.42(-1.66%) |
Mar 29, 2016 | 24.28 | 25.38 | 24.16 | 25.31 | 2,200,885 | +0.63(+2.55%) |
Mar 28, 2016 | 24.77 | 24.90 | 24.16 | 24.68 | 2,231,888 | -0.01(-0.04%) |
Mar 24, 2016 | 24.56 | 24.69 | 24.69 | 24.69 | 2,089,500 | -0.03(-0.12%) |
Mar 23, 2016 | 25.83 | 26.15 | 24.67 | 24.72 | 1,579,676 | -1.38(-5.29%) |
Mar 22, 2016 | 26.26 | 26.78 | 25.70 | 26.10 | 2,032,288 | +0.08(+0.31%) |
Mar 21, 2016 | 24.58 | 26.18 | 24.55 | 26.02 | 3,020,475 | +1.27(+5.13%) |
Mar 18, 2016 | 24.73 | 25.35 | 24.40 | 24.75 | 11,097,499 | +0.13(+0.53%) |
Mar 17, 2016 | 24.82 | 25.03 | 24.09 | 24.62 | 3,634,722 | +0.03(+0.12%) |
Mar 16, 2016 | 24.41 | 24.97 | 23.84 | 24.59 | 3,093,760 | +0.47(+1.95%) |
Mar 15, 2016 | 23.70 | 24.20 | 23.27 | 24.12 | 2,433,075 | +0.34(+1.43%) |
Mar 14, 2016 | 23.06 | 24.09 | 22.94 | 23.78 | 2,863,310 | +0.05(+0.21%) |
Mar 11, 2016 | 23.40 | 24.08 | 22.78 | 23.73 | 3,457,281 | +0.98(+4.31%) |
Mar 10, 2016 | 22.55 | 22.96 | 21.56 | 22.75 | 3,085,632 | -0.13(-0.57%) |
Mar 09, 2016 | 23.07 | 23.17 | 22.01 | 22.88 | 3,626,319 | +0.36(+1.60%) |
Mar 08, 2016 | 24.20 | 24.27 | 22.32 | 22.52 | 3,910,678 | -1.50(-6.24%) |
Mar 07, 2016 | 23.01 | 24.08 | 22.17 | 24.02 | 4,438,516 | +1.13(+4.94%) |
Mar 04, 2016 | 24.72 | 24.84 | 22.07 | 22.89 | 6,761,515 | -1.00(-4.19%) |
Mar 03, 2016 | 23.22 | 24.06 | 22.75 | 23.89 | 4,693,227 | +0.75(+3.24%) |
Mar 02, 2016 | 22.44 | 23.25 | 21.85 | 23.14 | 7,156,572 | +0.67(+2.98%) |
Mar 01, 2016 | 22.44 | 23.01 | 21.45 | 22.47 | 9,201,969 | -0.38(-1.66%) |
Feb 29, 2016 | 24.04 | 24.20 | 22.74 | 22.85 | 3,937,130 | -1.28(-5.30%) |
Feb 26, 2016 | 24.85 | 24.91 | 23.34 | 24.13 | 3,652,750 | +0.61(+2.59%) |
Feb 25, 2016 | 24.41 | 25.17 | 22.57 | 23.52 | 3,743,849 | -0.52(-2.16%) |
Feb 24, 2016 | 22.94 | 24.15 | 22.57 | 24.04 | 3,480,915 | +1.24(+5.44%) |
Feb 23, 2016 | 23.60 | 23.60 | 22.50 | 22.80 | 3,868,855 | -1.49(-6.13%) |
Feb 22, 2016 | 24.84 | 24.91 | 24.06 | 24.29 | 1,992,070 | +0.31(+1.29%) |
Feb 19, 2016 | 24.49 | 24.54 | 23.19 | 23.98 | 2,666,900 | -0.66(-2.68%) |
Feb 18, 2016 | 26.22 | 26.40 | 24.27 | 24.64 | 2,849,873 | -1.61(-6.13%) |
Feb 17, 2016 | 25.65 | 26.32 | 24.40 | 26.25 | 4,276,176 | +1.61(+6.53%) |
Feb 16, 2016 | 26.48 | 26.56 | 24.01 | 24.64 | 2,318,918 | -1.38(-5.30%) |
Feb 12, 2016 | 25.65 | 26.02 | 26.02 | 26.02 | 1,783,200 | +0.86(+3.42%) |
Feb 11, 2016 | 25.12 | 25.87 | 24.31 | 25.16 | 2,209,748 | -0.80(-3.08%) |
Feb 10, 2016 | 25.98 | 26.70 | 24.90 | 25.96 | 2,082,645 | -0.27(-1.03%) |
Feb 09, 2016 | 27.14 | 27.40 | 25.12 | 26.23 | 2,505,355 | -1.47(-5.31%) |
Feb 08, 2016 | 27.15 | 27.85 | 26.12 | 27.70 | 3,485,012 | +0.53(+1.95%) |
Feb 05, 2016 | 26.96 | 27.47 | 25.76 | 27.17 | 3,262,525 | +0.13(+0.48%) |
Feb 04, 2016 | 26.26 | 27.75 | 26.26 | 27.04 | 4,739,890 | +0.38(+1.43%) |
Feb 03, 2016 | 26.24 | 26.88 | 25.26 | 26.66 | 2,934,844 | +0.81(+3.13%) |
Feb 02, 2016 | 25.70 | 26.33 | 25.11 | 25.85 | 2,796,644 | -1.03(-3.83%) |
Feb 01, 2016 | 25.83 | 27.14 | 25.83 | 26.88 | 4,948,562 | -0.29(-1.07%) |
Jan 29, 2016 | 26.06 | 27.23 | 25.50 | 27.17 | 2,720,786 | +1.17(+4.50%) |
Jan 28, 2016 | 27.12 | 27.74 | 25.11 | 26.00 | 2,804,188 | +0.50(+1.96%) |
Jan 27, 2016 | 24.63 | 26.51 | 24.61 | 25.50 | 3,900,772 | +0.54(+2.16%) |
Jan 26, 2016 | 24.08 | 25.00 | 23.28 | 24.96 | 3,127,263 | +1.90(+8.24%) |
Jan 25, 2016 | 23.03 | 24.92 | 23.00 | 23.06 | 3,213,881 | -0.84(-3.51%) |
Jan 22, 2016 | 24.71 | 25.07 | 23.27 | 23.90 | 4,073,579 | -0.32(-1.32%) |
Jan 21, 2016 | 22.98 | 24.54 | 22.73 | 24.22 | 3,508,221 | +1.23(+5.35%) |
Jan 20, 2016 | 20.59 | 23.18 | 19.98 | 22.99 | 4,376,547 | +2.10(+10.05%) |
Jan 19, 2016 | 21.75 | 21.93 | 20.07 | 20.89 | 2,566,343 | -0.79(-3.64%) |
Jan 15, 2016 | 19.73 | 21.68 | 21.68 | 21.68 | 2,928,400 | +1.02(+4.94%) |
Jan 14, 2016 | 20.08 | 21.32 | 19.91 | 20.66 | 3,375,927 | +0.76(+3.82%) |
Jan 13, 2016 | 20.95 | 21.00 | 19.53 | 19.90 | 2,499,437 | -0.05(-0.25%) |
Jan 12, 2016 | 20.74 | 20.77 | 19.00 | 19.95 | 2,026,642 | -0.23(-1.14%) |
Jan 11, 2016 | 22.39 | 22.39 | 20.00 | 20.18 | 2,301,915 | -2.08(-9.34%) |
Jan 08, 2016 | 21.16 | 22.75 | 21.01 | 22.26 | 2,787,876 | +1.31(+6.25%) |
Jan 07, 2016 | 19.24 | 21.27 | 19.17 | 20.95 | 3,672,185 | +1.18(+5.97%) |
Jan 06, 2016 | 21.41 | 21.46 | 19.55 | 19.77 | 2,951,682 | -2.34(-10.58%) |
Jan 05, 2016 | 22.27 | 22.74 | 21.63 | 22.11 | 2,509,795 | -0.57(-2.51%) |
Jan 04, 2016 | 21.75 | 22.68 | 21.35 | 22.68 | 3,147,065 | +0.88(+4.04%) |
Dec 31, 2015 | 21.29 | 21.80 | 21.80 | 21.80 | 3,024,700 | +0.29(+1.35%) |
Dec 30, 2015 | 22.63 | 23.22 | 21.30 | 21.51 | 2,757,211 | -1.70(-7.32%) |
Dec 29, 2015 | 23.03 | 23.63 | 22.24 | 23.21 | 3,272,232 | +0.67(+2.97%) |
Dec 28, 2015 | 22.39 | 22.57 | 21.50 | 22.54 | 1,866,108 | -0.24(-1.05%) |
Dec 24, 2015 | 22.84 | 22.78 | 22.78 | 22.78 | 870,900 | -0.06(-0.26%) |
Dec 23, 2015 | 21.20 | 22.89 | 21.20 | 22.84 | 3,621,514 | +2.27(+11.04%) |
Dec 22, 2015 | 21.58 | 21.58 | 20.41 | 20.57 | 2,620,617 | -0.67(-3.15%) |
Dec 21, 2015 | 20.80 | 21.55 | 20.44 | 21.24 | 3,788,741 | +0.42(+2.02%) |
Dec 18, 2015 | 20.34 | 21.31 | 20.34 | 20.82 | 14,105,364 | +0.33(+1.61%) |
Dec 17, 2015 | 20.15 | 20.70 | 19.75 | 20.49 | 4,236,621 | +0.28(+1.39%) |
Dec 16, 2015 | 20.27 | 20.69 | 19.61 | 20.21 | 4,139,559 | +0.04(+0.20%) |
Dec 15, 2015 | 20.24 | 20.51 | 19.70 | 20.17 | 5,052,831 | +0.59(+3.01%) |
Dec 14, 2015 | 19.45 | 20.18 | 19.07 | 19.58 | 6,407,505 | +0.15(+0.77%) |
Dec 11, 2015 | 19.45 | 19.62 | 19.00 | 19.43 | 5,889,329 | -0.43(-2.17%) |
Dec 10, 2015 | 19.10 | 19.91 | 18.70 | 19.86 | 4,717,314 | +0.38(+1.95%) |
Dec 09, 2015 | 18.64 | 20.17 | 18.64 | 19.48 | 3,189,586 | -0.09(-0.46%) |
Dec 08, 2015 | 18.61 | 20.19 | 18.50 | 19.57 | 4,360,923 | +0.45(+2.35%) |
Dec 07, 2015 | 19.00 | 19.58 | 18.53 | 19.12 | 3,881,977 | -0.67(-3.39%) |
Dec 04, 2015 | 19.25 | 19.94 | 18.50 | 19.79 | 3,636,692 | +0.22(+1.12%) |
Dec 03, 2015 | 19.94 | 20.23 | 19.27 | 19.57 | 2,980,683 | -0.14(-0.71%) |
Dec 02, 2015 | 20.65 | 20.76 | 19.38 | 19.71 | 2,715,733 | -1.26(-6.01%) |
Dec 01, 2015 | 20.68 | 21.11 | 20.39 | 20.97 | 1,854,667 | +0.36(+1.75%) |
Nov 30, 2015 | 20.54 | 21.47 | 20.32 | 20.61 | 2,180,963 | +0.11(+0.54%) |
Nov 27, 2015 | 20.94 | 21.25 | 20.37 | 20.50 | 1,011,977 | -0.86(-4.03%) |
Nov 25, 2015 | 21.08 | 21.36 | 21.36 | 21.36 | 1,483,100 | +0.09(+0.42%) |
Nov 24, 2015 | 21.31 | 21.94 | 20.80 | 21.27 | 2,274,992 | +0.31(+1.48%) |
Nov 23, 2015 | 21.22 | 21.60 | 20.81 | 20.96 | 2,306,852 | -0.36(-1.69%) |
Nov 20, 2015 | 22.83 | 22.92 | 21.28 | 21.32 | 2,447,804 | -1.40(-6.16%) |
Nov 19, 2015 | 23.21 | 23.51 | 22.23 | 22.72 | 1,933,837 | -0.82(-3.48%) |
Nov 18, 2015 | 22.97 | 23.85 | 22.26 | 23.54 | 2,776,116 | +0.24(+1.03%) |
Nov 17, 2015 | 24.79 | 24.83 | 23.23 | 23.30 | 2,319,442 | -1.43(-5.78%) |
Nov 16, 2015 | 22.91 | 24.73 | 22.87 | 24.73 | 2,424,850 | +1.86(+8.13%) |
Nov 13, 2015 | 21.52 | 23.13 | 21.52 | 22.87 | 2,102,349 | +1.21(+5.59%) |
Nov 12, 2015 | 22.55 | 22.79 | 21.57 | 21.66 | 1,961,057 | -1.28(-5.58%) |
Nov 11, 2015 | 23.93 | 23.93 | 22.06 | 22.94 | 3,197,438 | -1.06(-4.42%) |
Nov 10, 2015 | 24.51 | 24.99 | 23.97 | 24.00 | 1,331,915 | -0.58(-2.36%) |
Nov 09, 2015 | 24.33 | 24.81 | 23.72 | 24.58 | 2,206,503 | +0.55(+2.29%) |
Nov 06, 2015 | 24.73 | 25.38 | 23.93 | 24.03 | 2,196,339 | -1.00(-4.00%) |
Nov 05, 2015 | 25.33 | 26.42 | 24.74 | 25.03 | 3,065,116 | -0.59(-2.30%) |
Nov 04, 2015 | 24.40 | 25.80 | 24.40 | 25.62 | 2,957,443 | +1.28(+5.26%) |
Nov 03, 2015 | 23.57 | 24.92 | 23.56 | 24.34 | 3,402,985 | +0.92(+3.93%) |