Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.03 | 23.43 | 22.69 | 22.70 | 7,064,858 | -0.18(-0.78%) |
Nov 29, 2016 | 22.95 | 23.35 | 22.81 | 22.88 | 1,450,837 | -0.06(-0.25%) |
Nov 28, 2016 | 22.70 | 23.00 | 22.65 | 22.94 | 1,984,031 | +0.24(+1.08%) |
Nov 25, 2016 | 22.60 | 22.86 | 22.60 | 22.69 | 843,341 | -0.04(-0.17%) |
Nov 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.10(-0.45%) | |
Nov 22, 2016 | 22.85 | 22.95 | 22.59 | 22.84 | 2,519,249 | +0.11(+0.50%) |
Nov 21, 2016 | 23.06 | 23.09 | 22.55 | 22.72 | 2,088,872 | -0.25(-1.10%) |
Nov 18, 2016 | 22.46 | 23.10 | 22.45 | 22.98 | 1,822,742 | +0.60(+2.69%) |
Nov 17, 2016 | 22.35 | 22.50 | 22.03 | 22.37 | 1,821,607 | +0.00(+0.00%) |
Nov 16, 2016 | 22.14 | 22.58 | 22.12 | 22.37 | 2,011,027 | +0.12(+0.55%) |
Nov 15, 2016 | 21.70 | 22.41 | 21.51 | 22.25 | 3,237,149 | +0.59(+2.73%) |
Nov 14, 2016 | 21.45 | 21.91 | 21.40 | 21.66 | 1,946,256 | +0.47(+2.21%) |
Nov 11, 2016 | 21.55 | 21.77 | 21.19 | 21.19 | 2,391,968 | -0.32(-1.48%) |
Nov 10, 2016 | 22.35 | 22.70 | 21.50 | 21.51 | 2,541,333 | -0.61(-2.75%) |
Nov 09, 2016 | 21.05 | 22.25 | 20.85 | 22.12 | 3,912,847 | +0.59(+2.74%) |
Nov 08, 2016 | 22.15 | 22.27 | 21.39 | 21.53 | 2,093,832 | -0.75(-3.36%) |
Nov 07, 2016 | 21.99 | 22.67 | 21.99 | 22.28 | 2,819,765 | +0.60(+2.76%) |
Nov 04, 2016 | 20.60 | 22.11 | 20.07 | 21.68 | 5,014,537 | +0.71(+3.39%) |
Nov 03, 2016 | 20.84 | 21.14 | 20.70 | 20.97 | 2,403,227 | +0.18(+0.86%) |
Nov 02, 2016 | 20.98 | 21.12 | 20.75 | 20.79 | 2,207,868 | -0.24(-1.16%) |
Nov 01, 2016 | 21.43 | 21.52 | 20.91 | 21.03 | 1,823,847 | -0.40(-1.88%) |
Oct 31, 2016 | 21.59 | 21.72 | 21.43 | 21.44 | 1,747,101 | -0.07(-0.35%) |
Oct 28, 2016 | 21.78 | 21.88 | 21.49 | 21.51 | 1,429,853 | -0.31(-1.42%) |
Oct 27, 2016 | 22.24 | 22.24 | 21.77 | 21.82 | 995,573 | -0.37(-1.65%) |
Oct 26, 2016 | 22.59 | 22.66 | 22.05 | 22.18 | 1,744,392 | -0.45(-1.99%) |
Oct 25, 2016 | 23.05 | 23.15 | 22.54 | 22.63 | 817,321 | -0.51(-2.19%) |
Oct 24, 2016 | 22.96 | 23.33 | 22.95 | 23.14 | 1,041,182 | +0.33(+1.44%) |
Oct 21, 2016 | 22.83 | 22.91 | 22.45 | 22.81 | 1,507,408 | -0.09(-0.41%) |
Oct 20, 2016 | 23.14 | 23.26 | 22.85 | 22.91 | 1,174,439 | -0.32(-1.37%) |
Oct 19, 2016 | 22.85 | 23.55 | 22.77 | 23.22 | 1,555,929 | +0.40(+1.76%) |
Oct 18, 2016 | 23.03 | 23.03 | 22.64 | 22.82 | 1,735,986 | +0.08(+0.37%) |
Oct 17, 2016 | 22.99 | 23.09 | 22.70 | 22.74 | 2,311,656 | -0.20(-0.86%) |
Oct 14, 2016 | 23.29 | 23.35 | 22.76 | 22.93 | 2,414,564 | -0.26(-1.13%) |
Oct 13, 2016 | 23.52 | 23.59 | 23.11 | 23.20 | 1,474,323 | -0.43(-1.82%) |
Oct 12, 2016 | 23.78 | 23.80 | 23.54 | 23.63 | 994,562 | -0.12(-0.51%) |
Oct 11, 2016 | 24.26 | 24.54 | 23.60 | 23.75 | 1,806,114 | -0.61(-2.50%) |
Oct 10, 2016 | 24.30 | 24.45 | 24.09 | 24.36 | 1,437,361 | +0.27(+1.13%) |
Oct 07, 2016 | 24.53 | 24.53 | 23.92 | 24.09 | 2,057,909 | -0.46(-1.87%) |
Oct 06, 2016 | 24.51 | 24.82 | 24.23 | 24.54 | 1,222,838 | -0.28(-1.13%) |
Oct 05, 2016 | 25.07 | 25.12 | 24.71 | 24.83 | 1,078,451 | -0.11(-0.45%) |
Oct 04, 2016 | 24.55 | 25.23 | 24.55 | 24.94 | 1,373,703 | +0.38(+1.56%) |
Oct 03, 2016 | 24.22 | 24.56 | 23.98 | 24.55 | 1,191,451 | +0.34(+1.39%) |
Sep 30, 2016 | 24.17 | 24.48 | 23.91 | 24.22 | 2,366,768 | +0.18(+0.74%) |
Sep 29, 2016 | 24.18 | 24.33 | 23.85 | 24.04 | 1,321,126 | -0.11(-0.46%) |
Sep 28, 2016 | 24.14 | 24.37 | 23.95 | 24.15 | 960,715 | +0.04(+0.16%) |
Sep 27, 2016 | 24.01 | 24.17 | 23.89 | 24.11 | 966,753 | +0.05(+0.19%) |
Sep 26, 2016 | 24.09 | 24.30 | 23.93 | 24.07 | 1,436,782 | +0.01(+0.04%) |
Sep 23, 2016 | 24.11 | 24.43 | 24.06 | 24.06 | 782,259 | -0.14(-0.58%) |
Sep 22, 2016 | 24.39 | 24.55 | 24.07 | 24.20 | 1,390,347 | -0.05(-0.19%) |
Sep 21, 2016 | 24.23 | 24.41 | 23.81 | 24.24 | 770,113 | +0.15(+0.62%) |
Sep 20, 2016 | 24.33 | 24.36 | 23.90 | 24.09 | 1,149,103 | -0.21(-0.85%) |
Sep 19, 2016 | 24.23 | 24.74 | 24.14 | 24.30 | 1,096,705 | +0.29(+1.21%) |
Sep 16, 2016 | 23.87 | 24.12 | 23.79 | 24.01 | 1,754,195 | -0.10(-0.43%) |
Sep 15, 2016 | 23.96 | 24.46 | 23.87 | 24.11 | 975,819 | +0.00(+0.00%) |
Sep 14, 2016 | 23.95 | 24.65 | 23.81 | 24.11 | 1,961,378 | +0.05(+0.19%) |
Sep 13, 2016 | 24.45 | 24.66 | 23.78 | 24.07 | 1,458,305 | -0.65(-2.61%) |
Sep 12, 2016 | 24.23 | 24.87 | 24.19 | 24.71 | 1,715,782 | +0.32(+1.31%) |
Sep 09, 2016 | 24.60 | 24.79 | 24.24 | 24.39 | 1,505,326 | -0.57(-2.29%) |
Sep 08, 2016 | 24.85 | 25.20 | 24.69 | 24.97 | 1,669,216 | +0.06(+0.23%) |
Sep 07, 2016 | 25.09 | 25.33 | 24.76 | 24.91 | 1,609,643 | -0.25(-1.00%) |
Sep 06, 2016 | 24.91 | 25.36 | 24.71 | 25.16 | 1,423,456 | +0.25(+1.01%) |
Sep 02, 2016 | 24.93 | 24.91 | 24.91 | 24.91 | 1,289,332 | +0.12(+0.49%) |
Sep 01, 2016 | 25.13 | 25.31 | 24.59 | 24.79 | 1,392,381 | -0.35(-1.38%) |
Aug 31, 2016 | 25.62 | 25.83 | 24.99 | 25.13 | 1,898,890 | -0.51(-1.97%) |
Aug 30, 2016 | 25.50 | 25.95 | 25.50 | 25.64 | 1,110,851 | +0.05(+0.18%) |
Aug 29, 2016 | 25.39 | 25.81 | 25.35 | 25.59 | 1,242,740 | +0.35(+1.37%) |
Aug 26, 2016 | 25.54 | 25.85 | 25.05 | 25.25 | 1,396,271 | -0.20(-0.77%) |
Aug 25, 2016 | 25.58 | 25.86 | 25.39 | 25.44 | 1,671,952 | -0.23(-0.91%) |
Aug 24, 2016 | 25.65 | 25.92 | 25.57 | 25.68 | 1,425,123 | -0.08(-0.33%) |
Aug 23, 2016 | 25.11 | 25.83 | 25.11 | 25.76 | 1,894,560 | +0.81(+3.23%) |
Aug 22, 2016 | 24.82 | 25.02 | 24.73 | 24.96 | 1,313,969 | -0.04(-0.15%) |
Aug 19, 2016 | 25.13 | 25.20 | 24.79 | 24.99 | 1,278,409 | -0.29(-1.15%) |
Aug 18, 2016 | 25.31 | 25.52 | 25.24 | 25.28 | 959,603 | -0.03(-0.11%) |
Aug 17, 2016 | 25.49 | 25.55 | 24.86 | 25.31 | 1,634,595 | -0.23(-0.92%) |
Aug 16, 2016 | 25.86 | 25.86 | 25.53 | 25.55 | 1,031,067 | -0.38(-1.48%) |
Aug 15, 2016 | 25.82 | 26.16 | 25.76 | 25.93 | 1,242,609 | +0.25(+0.98%) |
Aug 12, 2016 | 25.30 | 25.74 | 25.19 | 25.68 | 1,679,303 | +0.31(+1.21%) |
Aug 11, 2016 | 25.15 | 25.43 | 25.01 | 25.37 | 1,190,966 | +0.29(+1.15%) |
Aug 10, 2016 | 25.35 | 25.35 | 24.90 | 25.08 | 1,761,187 | -0.17(-0.67%) |
Aug 09, 2016 | 25.22 | 25.54 | 25.12 | 25.25 | 2,046,487 | +0.03(+0.11%) |
Aug 08, 2016 | 25.34 | 25.73 | 25.12 | 25.22 | 2,191,536 | -0.07(-0.26%) |
Aug 05, 2016 | 24.54 | 25.46 | 23.82 | 25.29 | 4,642,026 | +0.89(+3.63%) |
Aug 04, 2016 | 26.24 | 26.26 | 24.18 | 24.40 | 10,587,388 | -4.16(-14.58%) |
Aug 03, 2016 | 27.51 | 28.57 | 27.39 | 28.56 | 2,616,477 | +1.03(+3.73%) |
Aug 02, 2016 | 28.84 | 28.91 | 27.44 | 27.54 | 1,671,909 | -1.30(-4.50%) |
Aug 01, 2016 | 28.99 | 29.29 | 28.74 | 28.83 | 1,599,041 | -0.09(-0.32%) |
Jul 29, 2016 | 28.31 | 28.99 | 28.04 | 28.93 | 1,592,151 | +0.60(+2.11%) |
Jul 28, 2016 | 28.56 | 28.69 | 28.31 | 28.33 | 1,150,313 | -0.25(-0.88%) |
Jul 27, 2016 | 29.15 | 29.22 | 28.56 | 28.58 | 986,023 | -0.55(-1.89%) |
Jul 26, 2016 | 28.94 | 29.28 | 28.90 | 29.13 | 1,901,879 | -0.03(-0.10%) |
Jul 25, 2016 | 28.93 | 29.38 | 28.68 | 29.16 | 1,507,098 | +0.45(+1.56%) |
Jul 22, 2016 | 28.72 | 28.98 | 28.47 | 28.71 | 1,295,840 | +0.09(+0.33%) |
Jul 21, 2016 | 28.19 | 28.92 | 28.15 | 28.62 | 1,950,264 | +0.48(+1.69%) |
Jul 20, 2016 | 27.29 | 28.20 | 27.15 | 28.14 | 1,836,692 | +0.85(+3.11%) |
Jul 19, 2016 | 27.51 | 27.57 | 27.14 | 27.29 | 1,357,193 | -0.23(-0.85%) |
Jul 18, 2016 | 27.69 | 27.71 | 27.18 | 27.53 | 1,815,741 | -0.07(-0.27%) |
Jul 15, 2016 | 27.88 | 27.96 | 27.15 | 27.60 | 1,591,488 | -0.18(-0.64%) |
Jul 14, 2016 | 27.64 | 28.08 | 27.53 | 27.78 | 2,108,130 | +0.47(+1.71%) |
Jul 13, 2016 | 27.88 | 27.97 | 27.28 | 27.31 | 1,923,228 | -0.42(-1.51%) |
Jul 12, 2016 | 27.39 | 27.95 | 27.38 | 27.73 | 1,967,140 | +1.00(+3.74%) |
Jul 11, 2016 | 27.39 | 27.48 | 26.59 | 26.73 | 2,009,424 | -0.56(-2.05%) |
Jul 08, 2016 | 26.66 | 27.41 | 26.42 | 27.29 | 1,497,973 | +0.87(+3.28%) |
Jul 07, 2016 | 26.51 | 26.70 | 26.31 | 26.42 | 1,296,585 | -0.01(-0.04%) |
Jul 06, 2016 | 26.09 | 26.52 | 25.77 | 26.43 | 1,333,418 | +0.13(+0.50%) |
Jul 05, 2016 | 27.09 | 27.21 | 26.08 | 26.30 | 981,030 | -1.02(-3.72%) |
Jul 01, 2016 | 27.11 | 27.32 | 27.32 | 27.32 | 738,383 | +0.23(+0.86%) |
Jun 30, 2016 | 27.07 | 27.26 | 26.78 | 27.09 | 1,556,371 | -0.08(-0.31%) |
Jun 29, 2016 | 26.77 | 27.24 | 26.75 | 27.17 | 1,458,850 | +0.49(+1.85%) |
Jun 28, 2016 | 26.25 | 26.76 | 26.25 | 26.68 | 1,778,960 | +0.79(+3.07%) |
Jun 27, 2016 | 26.65 | 26.65 | 25.60 | 25.88 | 2,914,721 | -1.05(-3.92%) |
Jun 24, 2016 | 27.17 | 27.68 | 26.79 | 26.94 | 5,828,682 | -1.40(-4.94%) |
Jun 23, 2016 | 28.07 | 28.35 | 27.95 | 28.34 | 1,940,354 | +0.50(+1.81%) |
Jun 22, 2016 | 27.86 | 28.14 | 27.60 | 27.83 | 1,586,285 | +0.06(+0.20%) |
Jun 21, 2016 | 28.60 | 28.60 | 26.88 | 27.78 | 2,458,060 | -0.74(-2.59%) |
Jun 20, 2016 | 28.24 | 28.92 | 28.05 | 28.52 | 1,202,362 | +0.55(+1.97%) |
Jun 17, 2016 | 27.76 | 28.33 | 27.76 | 27.96 | 1,209,275 | -0.27(-0.96%) |
Jun 16, 2016 | 28.42 | 28.42 | 27.95 | 28.24 | 713,116 | -0.49(-1.69%) |
Jun 15, 2016 | 28.56 | 29.05 | 28.41 | 28.72 | 906,046 | +0.27(+0.95%) |
Jun 14, 2016 | 28.64 | 28.80 | 28.30 | 28.45 | 1,269,375 | -0.36(-1.26%) |
Jun 13, 2016 | 29.22 | 29.27 | 28.80 | 28.81 | 1,569,740 | -0.48(-1.63%) |
Jun 10, 2016 | 29.78 | 29.84 | 29.27 | 29.29 | 1,196,420 | -0.83(-2.76%) |
Jun 09, 2016 | 30.41 | 30.41 | 29.87 | 30.12 | 1,881,111 | -0.48(-1.56%) |
Jun 08, 2016 | 30.55 | 30.82 | 30.44 | 30.60 | 699,324 | +0.08(+0.28%) |
Jun 07, 2016 | 30.48 | 30.75 | 30.32 | 30.51 | 1,124,559 | +0.05(+0.15%) |
Jun 06, 2016 | 30.55 | 30.78 | 30.34 | 30.47 | 1,064,975 | -0.05(-0.15%) |
Jun 03, 2016 | 30.23 | 30.57 | 30.15 | 30.51 | 829,067 | +0.02(+0.06%) |
Jun 02, 2016 | 30.63 | 30.65 | 30.20 | 30.49 | 556,979 | -0.14(-0.46%) |
Jun 01, 2016 | 30.54 | 30.70 | 30.15 | 30.63 | 1,102,017 | +0.02(+0.06%) |
May 31, 2016 | 30.27 | 30.67 | 30.09 | 30.62 | 1,731,100 | +0.40(+1.33%) |
May 27, 2016 | 30.20 | 30.21 | 30.21 | 30.21 | 909,694 | -0.04(-0.12%) |
May 26, 2016 | 30.11 | 30.41 | 29.93 | 30.25 | 1,730,423 | +0.34(+1.12%) |
May 25, 2016 | 29.80 | 30.13 | 29.80 | 29.92 | 1,740,784 | +0.35(+1.20%) |
May 24, 2016 | 28.28 | 29.63 | 28.28 | 29.56 | 2,236,941 | +1.08(+3.80%) |
May 23, 2016 | 28.72 | 28.86 | 28.46 | 28.48 | 882,399 | -0.25(-0.88%) |
May 20, 2016 | 28.42 | 28.90 | 28.37 | 28.73 | 1,062,149 | +0.33(+1.15%) |
May 19, 2016 | 28.61 | 28.97 | 28.12 | 28.40 | 2,109,346 | -0.29(-1.01%) |
May 18, 2016 | 29.24 | 29.45 | 28.51 | 28.69 | 2,593,695 | -0.60(-2.04%) |
May 17, 2016 | 29.39 | 30.19 | 29.28 | 29.29 | 1,729,683 | -0.10(-0.35%) |
May 16, 2016 | 29.52 | 29.85 | 29.13 | 29.39 | 1,294,833 | -0.09(-0.32%) |
May 13, 2016 | 30.14 | 30.36 | 29.36 | 29.49 | 2,073,403 | +0.14(+0.48%) |
May 12, 2016 | 29.78 | 30.16 | 29.13 | 29.35 | 1,761,264 | -0.22(-0.76%) |
May 11, 2016 | 28.94 | 30.02 | 28.58 | 29.57 | 3,713,837 | +0.63(+2.16%) |
May 10, 2016 | 28.47 | 29.22 | 28.19 | 28.94 | 2,944,497 | +0.49(+1.74%) |
May 09, 2016 | 28.99 | 29.00 | 28.40 | 28.45 | 2,633,074 | -0.49(-1.71%) |
May 06, 2016 | 29.57 | 29.69 | 28.65 | 28.94 | 3,719,943 | -0.75(-2.51%) |
May 05, 2016 | 30.24 | 30.52 | 29.21 | 29.69 | 3,984,980 | -1.77(-5.64%) |
May 04, 2016 | 31.74 | 31.77 | 31.14 | 31.46 | 2,181,804 | -0.46(-1.43%) |
May 03, 2016 | 32.99 | 32.99 | 31.87 | 31.92 | 2,283,032 | -1.27(-3.82%) |
May 02, 2016 | 33.32 | 33.42 | 33.03 | 33.19 | 2,427,443 | -0.17(-0.50%) |
Apr 29, 2016 | 33.65 | 33.65 | 33.06 | 33.36 | 1,757,167 | -0.34(-1.00%) |
Apr 28, 2016 | 33.90 | 34.35 | 33.63 | 33.70 | 929,722 | -0.28(-0.82%) |
Apr 27, 2016 | 33.84 | 34.35 | 33.73 | 33.98 | 952,195 | +0.14(+0.41%) |
Apr 26, 2016 | 33.84 | 34.12 | 33.59 | 33.84 | 634,818 | +0.16(+0.47%) |
Apr 25, 2016 | 33.92 | 34.06 | 33.34 | 33.68 | 941,078 | -0.49(-1.45%) |
Apr 22, 2016 | 34.36 | 34.84 | 34.03 | 34.17 | 825,099 | +0.02(+0.05%) |
Apr 21, 2016 | 34.19 | 34.64 | 33.94 | 34.15 | 667,256 | -0.02(-0.05%) |
Apr 20, 2016 | 33.68 | 34.35 | 33.39 | 34.17 | 785,982 | +0.53(+1.58%) |
Apr 19, 2016 | 34.01 | 34.20 | 33.42 | 33.64 | 665,295 | -0.26(-0.77%) |
Apr 18, 2016 | 34.03 | 34.29 | 33.70 | 33.90 | 1,091,267 | -0.49(-1.41%) |
Apr 15, 2016 | 34.22 | 34.41 | 34.04 | 34.39 | 581,449 | +0.02(+0.05%) |
Apr 14, 2016 | 34.24 | 34.52 | 34.17 | 34.37 | 603,548 | -0.13(-0.38%) |
Apr 13, 2016 | 33.97 | 34.50 | 33.70 | 34.50 | 983,929 | +0.74(+2.18%) |
Apr 12, 2016 | 33.22 | 33.96 | 33.06 | 33.76 | 903,886 | +0.54(+1.63%) |
Apr 11, 2016 | 33.22 | 33.40 | 32.95 | 33.22 | 1,022,577 | +0.18(+0.54%) |
Apr 08, 2016 | 33.46 | 33.59 | 32.98 | 33.04 | 1,033,879 | -0.16(-0.48%) |
Apr 07, 2016 | 34.19 | 34.21 | 33.10 | 33.20 | 944,176 | -0.92(-2.71%) |
Apr 06, 2016 | 33.55 | 34.39 | 33.33 | 34.12 | 1,479,343 | +0.63(+1.90%) |
Apr 05, 2016 | 33.37 | 33.64 | 33.04 | 33.49 | 851,493 | -0.11(-0.33%) |
Apr 04, 2016 | 33.70 | 33.78 | 33.33 | 33.60 | 852,890 | -0.08(-0.25%) |
Apr 01, 2016 | 33.59 | 33.77 | 33.24 | 33.69 | 1,669,306 | -0.02(-0.06%) |
Mar 31, 2016 | 32.77 | 33.76 | 32.77 | 33.70 | 1,261,139 | +0.69(+2.09%) |
Mar 30, 2016 | 32.96 | 33.47 | 32.74 | 33.01 | 1,272,479 | +0.32(+0.97%) |
Mar 29, 2016 | 31.89 | 32.72 | 31.65 | 32.70 | 1,878,068 | +0.75(+2.34%) |
Mar 28, 2016 | 31.53 | 32.06 | 31.07 | 31.95 | 960,728 | +0.47(+1.48%) |
Mar 24, 2016 | 30.86 | 31.48 | 31.48 | 31.48 | 653,853 | +0.42(+1.35%) |
Mar 23, 2016 | 31.73 | 31.81 | 31.03 | 31.06 | 1,303,121 | -0.66(-2.09%) |
Mar 22, 2016 | 31.62 | 31.85 | 31.23 | 31.73 | 668,675 | -0.11(-0.35%) |
Mar 21, 2016 | 31.04 | 32.03 | 30.73 | 31.84 | 1,666,676 | +0.78(+2.52%) |
Mar 18, 2016 | 31.90 | 31.94 | 31.04 | 31.05 | 1,835,397 | -0.67(-2.12%) |
Mar 17, 2016 | 31.57 | 31.89 | 31.46 | 31.73 | 1,107,149 | +0.13(+0.41%) |
Mar 16, 2016 | 31.05 | 31.68 | 30.97 | 31.60 | 936,687 | +0.48(+1.53%) |
Mar 15, 2016 | 31.34 | 31.45 | 30.60 | 31.12 | 926,341 | -0.59(-1.85%) |
Mar 14, 2016 | 31.89 | 31.95 | 31.38 | 31.71 | 938,905 | -0.35(-1.08%) |
Mar 11, 2016 | 31.46 | 32.06 | 31.25 | 32.05 | 959,614 | +0.99(+3.19%) |
Mar 10, 2016 | 32.13 | 32.26 | 30.70 | 31.06 | 1,871,500 | -0.89(-2.78%) |
Mar 09, 2016 | 31.42 | 31.98 | 31.17 | 31.95 | 1,356,095 | +0.63(+2.03%) |
Mar 08, 2016 | 31.94 | 32.05 | 31.27 | 31.32 | 1,190,898 | -0.75(-2.33%) |
Mar 07, 2016 | 31.75 | 32.09 | 31.22 | 32.06 | 1,132,067 | +0.07(+0.23%) |
Mar 04, 2016 | 31.63 | 32.22 | 31.51 | 31.99 | 1,619,719 | +0.35(+1.12%) |
Mar 03, 2016 | 31.52 | 32.16 | 31.27 | 31.63 | 1,808,695 | +0.52(+1.68%) |
Mar 02, 2016 | 30.33 | 31.15 | 30.27 | 31.11 | 1,235,156 | +0.56(+1.83%) |
Mar 01, 2016 | 30.13 | 30.56 | 29.78 | 30.55 | 1,514,916 | +0.71(+2.38%) |
Feb 29, 2016 | 30.52 | 31.24 | 29.76 | 29.84 | 2,044,741 | -0.62(-2.02%) |
Feb 26, 2016 | 29.90 | 30.61 | 29.35 | 30.46 | 1,656,948 | +0.66(+2.22%) |
Feb 25, 2016 | 28.51 | 29.97 | 27.67 | 29.79 | 2,631,853 | +1.70(+6.05%) |
Feb 24, 2016 | 29.17 | 29.86 | 27.26 | 28.09 | 4,724,515 | -0.88(-3.03%) |
Feb 23, 2016 | 29.61 | 29.64 | 28.87 | 28.97 | 2,559,465 | -0.96(-3.21%) |
Feb 22, 2016 | 29.15 | 30.05 | 29.05 | 29.93 | 2,356,739 | +0.94(+3.25%) |
Feb 19, 2016 | 28.72 | 29.16 | 28.47 | 28.99 | 1,832,988 | +0.02(+0.06%) |
Feb 18, 2016 | 29.22 | 29.36 | 28.53 | 28.97 | 1,376,450 | -0.14(-0.48%) |
Feb 17, 2016 | 28.32 | 29.76 | 28.05 | 29.11 | 2,392,177 | +1.48(+5.37%) |
Feb 16, 2016 | 26.95 | 27.70 | 26.82 | 27.63 | 1,154,683 | +1.07(+4.04%) |
Feb 12, 2016 | 26.50 | 26.55 | 26.55 | 26.55 | 1,177,749 | +0.32(+1.21%) |
Feb 11, 2016 | 26.52 | 26.91 | 26.12 | 26.24 | 1,748,244 | -0.62(-2.29%) |
Feb 10, 2016 | 27.23 | 27.63 | 26.83 | 26.85 | 1,682,421 | -0.06(-0.21%) |
Feb 09, 2016 | 27.22 | 27.36 | 26.69 | 26.91 | 2,844,599 | -0.49(-1.81%) |
Feb 08, 2016 | 28.47 | 28.47 | 26.91 | 27.40 | 3,884,326 | -1.35(-4.71%) |
Feb 05, 2016 | 29.63 | 29.78 | 28.51 | 28.76 | 3,305,731 | -1.09(-3.66%) |
Feb 04, 2016 | 29.17 | 30.06 | 29.08 | 29.85 | 1,505,926 | +0.63(+2.14%) |
Feb 03, 2016 | 29.87 | 29.87 | 28.55 | 29.22 | 2,522,172 | -0.50(-1.70%) |
Feb 02, 2016 | 30.72 | 30.72 | 29.67 | 29.73 | 1,119,456 | -1.35(-4.35%) |
Feb 01, 2016 | 30.52 | 31.37 | 30.44 | 31.08 | 1,229,651 | +0.47(+1.52%) |
Jan 29, 2016 | 30.21 | 30.67 | 29.84 | 30.62 | 1,598,955 | +0.60(+1.99%) |
Jan 28, 2016 | 30.79 | 30.96 | 29.89 | 30.02 | 1,102,069 | -0.44(-1.44%) |
Jan 27, 2016 | 30.78 | 31.12 | 30.14 | 30.46 | 1,209,272 | -0.31(-1.00%) |
Jan 26, 2016 | 30.40 | 30.90 | 30.20 | 30.76 | 1,348,617 | +0.45(+1.48%) |
Jan 25, 2016 | 30.94 | 31.23 | 30.08 | 30.32 | 2,155,406 | -0.70(-2.26%) |
Jan 22, 2016 | 30.95 | 31.99 | 30.76 | 31.02 | 2,102,520 | +0.51(+1.68%) |
Jan 21, 2016 | 30.32 | 31.34 | 30.32 | 30.50 | 1,524,668 | +0.07(+0.25%) |
Jan 20, 2016 | 29.97 | 30.80 | 28.89 | 30.43 | 2,675,037 | -0.10(-0.34%) |
Jan 19, 2016 | 31.37 | 31.53 | 30.30 | 30.53 | 1,801,504 | -0.59(-1.89%) |
Jan 15, 2016 | 30.64 | 31.12 | 31.12 | 31.12 | 2,431,780 | -0.20(-0.63%) |
Jan 14, 2016 | 30.57 | 31.50 | 29.94 | 31.32 | 3,718,082 | +0.97(+3.20%) |
Jan 13, 2016 | 31.04 | 31.59 | 30.25 | 30.34 | 3,013,604 | -0.44(-1.43%) |
Jan 12, 2016 | 31.17 | 31.43 | 30.34 | 30.78 | 1,446,042 | -0.24(-0.78%) |
Jan 11, 2016 | 31.83 | 31.98 | 30.77 | 31.03 | 1,368,747 | -0.70(-2.21%) |
Jan 08, 2016 | 31.54 | 32.08 | 31.05 | 31.73 | 3,025,088 | +0.47(+1.49%) |
Jan 07, 2016 | 31.27 | 31.66 | 31.03 | 31.26 | 2,649,139 | -0.40(-1.27%) |
Jan 06, 2016 | 32.38 | 32.75 | 31.46 | 31.66 | 3,282,465 | -0.63(-1.97%) |
Jan 05, 2016 | 33.53 | 33.98 | 32.14 | 32.30 | 4,649,294 | -1.64(-4.84%) |
Jan 04, 2016 | 33.78 | 34.03 | 33.53 | 33.94 | 1,497,477 | -0.29(-0.85%) |
Dec 31, 2015 | 33.98 | 34.23 | 34.23 | 34.23 | 1,403,378 | +0.18(+0.52%) |
Dec 30, 2015 | 35.00 | 35.00 | 33.92 | 34.05 | 1,114,869 | -1.05(-3.00%) |
Dec 29, 2015 | 34.87 | 35.15 | 34.72 | 35.10 | 541,847 | +0.32(+0.91%) |
Dec 28, 2015 | 35.21 | 35.29 | 34.51 | 34.79 | 654,453 | -0.54(-1.53%) |
Dec 24, 2015 | 34.90 | 35.33 | 35.33 | 35.33 | 320,873 | +0.41(+1.18%) |
Dec 23, 2015 | 34.96 | 35.09 | 34.53 | 34.92 | 1,512,002 | +0.14(+0.40%) |
Dec 22, 2015 | 34.60 | 34.84 | 33.56 | 34.78 | 3,521,483 | +0.30(+0.87%) |
Dec 21, 2015 | 35.04 | 35.21 | 34.40 | 34.48 | 1,875,836 | -0.51(-1.47%) |
Dec 18, 2015 | 35.24 | 35.49 | 34.66 | 34.99 | 2,026,927 | -0.25(-0.71%) |
Dec 17, 2015 | 35.17 | 35.56 | 34.94 | 35.24 | 1,678,518 | +0.28(+0.80%) |
Dec 16, 2015 | 35.24 | 35.34 | 34.60 | 34.96 | 2,022,292 | -0.16(-0.45%) |
Dec 15, 2015 | 35.16 | 35.36 | 34.75 | 35.12 | 2,631,630 | +0.09(+0.27%) |
Dec 14, 2015 | 35.84 | 35.95 | 34.40 | 35.03 | 1,859,116 | -0.88(-2.44%) |
Dec 11, 2015 | 36.61 | 36.75 | 35.66 | 35.91 | 1,427,106 | -1.09(-2.95%) |
Dec 10, 2015 | 36.97 | 37.37 | 36.82 | 37.00 | 653,364 | +0.02(+0.05%) |
Dec 09, 2015 | 36.60 | 37.32 | 36.40 | 36.98 | 1,142,865 | +0.33(+0.89%) |
Dec 08, 2015 | 36.91 | 37.08 | 36.61 | 36.65 | 864,335 | -0.54(-1.46%) |
Dec 07, 2015 | 37.87 | 37.91 | 36.86 | 37.20 | 1,190,360 | -0.79(-2.09%) |
Dec 04, 2015 | 37.22 | 38.21 | 37.21 | 37.99 | 659,258 | +0.82(+2.21%) |
Dec 03, 2015 | 37.75 | 37.75 | 36.98 | 37.17 | 867,642 | -0.50(-1.34%) |
Dec 02, 2015 | 38.47 | 38.58 | 37.60 | 37.67 | 787,275 | -1.01(-2.61%) |