Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.25 | 33.51 | 33.09 | 33.47 | 2,225,974 | +0.14(+0.43%) |
Aug 30, 2016 | 33.70 | 33.91 | 33.30 | 33.33 | 1,817,653 | -0.43(-1.28%) |
Aug 29, 2016 | 33.56 | 33.87 | 33.56 | 33.76 | 1,784,352 | +0.30(+0.91%) |
Aug 26, 2016 | 34.34 | 34.43 | 33.42 | 33.46 | 2,431,487 | -0.81(-2.35%) |
Aug 25, 2016 | 34.20 | 34.33 | 34.12 | 34.26 | 1,406,633 | +0.08(+0.23%) |
Aug 24, 2016 | 34.14 | 34.24 | 33.85 | 34.18 | 1,734,555 | +0.03(+0.09%) |
Aug 23, 2016 | 34.44 | 34.65 | 34.15 | 34.15 | 1,578,882 | -0.29(-0.83%) |
Aug 22, 2016 | 34.39 | 34.60 | 34.30 | 34.44 | 1,558,546 | +0.10(+0.28%) |
Aug 19, 2016 | 34.58 | 34.70 | 34.07 | 34.34 | 2,471,958 | -0.41(-1.17%) |
Aug 18, 2016 | 34.30 | 34.75 | 34.26 | 34.75 | 2,624,849 | +0.43(+1.25%) |
Aug 17, 2016 | 33.67 | 34.38 | 33.43 | 34.32 | 3,266,899 | +0.58(+1.73%) |
Aug 16, 2016 | 34.24 | 34.30 | 33.74 | 33.74 | 3,602,488 | -0.57(-1.65%) |
Aug 15, 2016 | 34.97 | 35.10 | 34.30 | 34.30 | 2,417,438 | -0.68(-1.94%) |
Aug 12, 2016 | 35.02 | 35.28 | 34.94 | 34.98 | 1,784,895 | +0.11(+0.32%) |
Aug 11, 2016 | 34.84 | 34.97 | 34.73 | 34.87 | 2,066,442 | -0.02(-0.07%) |
Aug 10, 2016 | 34.85 | 34.99 | 34.77 | 34.89 | 1,507,869 | +0.08(+0.23%) |
Aug 09, 2016 | 34.70 | 35.01 | 34.65 | 34.81 | 1,649,784 | +0.08(+0.23%) |
Aug 08, 2016 | 34.89 | 35.08 | 34.65 | 34.73 | 2,110,681 | -0.11(-0.32%) |
Aug 05, 2016 | 35.24 | 35.24 | 34.79 | 34.85 | 3,666,883 | -0.50(-1.42%) |
Aug 04, 2016 | 35.25 | 35.60 | 35.16 | 35.35 | 1,826,313 | +0.15(+0.43%) |
Aug 03, 2016 | 35.72 | 35.81 | 35.05 | 35.20 | 2,476,596 | -0.47(-1.32%) |
Aug 02, 2016 | 35.63 | 35.78 | 35.39 | 35.67 | 1,995,877 | -0.09(-0.27%) |
Aug 01, 2016 | 35.68 | 35.94 | 35.68 | 35.76 | 2,498,765 | -0.02(-0.07%) |
Jul 29, 2016 | 35.64 | 35.97 | 35.63 | 35.79 | 2,942,205 | +0.15(+0.42%) |
Jul 28, 2016 | 35.41 | 35.72 | 35.22 | 35.64 | 2,796,969 | +0.25(+0.69%) |
Jul 27, 2016 | 35.57 | 35.63 | 35.05 | 35.39 | 3,090,557 | -0.25(-0.71%) |
Jul 26, 2016 | 36.16 | 36.22 | 35.55 | 35.64 | 2,471,773 | -0.45(-1.25%) |
Jul 25, 2016 | 36.07 | 36.17 | 35.83 | 36.10 | 1,766,405 | +0.02(+0.07%) |
Jul 22, 2016 | 35.75 | 36.13 | 35.68 | 36.07 | 2,020,293 | +0.34(+0.95%) |
Jul 21, 2016 | 35.41 | 35.75 | 35.30 | 35.73 | 1,993,271 | +0.21(+0.60%) |
Jul 20, 2016 | 35.64 | 35.74 | 35.42 | 35.52 | 2,073,951 | -0.13(-0.36%) |
Jul 19, 2016 | 35.64 | 35.74 | 35.43 | 35.64 | 1,846,085 | +0.06(+0.16%) |
Jul 18, 2016 | 35.53 | 35.72 | 35.49 | 35.59 | 1,522,685 | +0.09(+0.25%) |
Jul 15, 2016 | 35.50 | 35.66 | 35.34 | 35.50 | 1,822,220 | +0.05(+0.13%) |
Jul 14, 2016 | 35.36 | 35.56 | 35.23 | 35.45 | 2,049,873 | -0.21(-0.60%) |
Jul 13, 2016 | 35.56 | 35.71 | 35.45 | 35.67 | 2,319,047 | +0.36(+1.01%) |
Jul 12, 2016 | 35.72 | 35.83 | 35.29 | 35.31 | 2,187,662 | -0.63(-1.76%) |
Jul 11, 2016 | 35.91 | 36.08 | 35.45 | 35.95 | 2,663,355 | -0.10(-0.29%) |
Jul 08, 2016 | 35.79 | 36.07 | 35.85 | 36.05 | 3,801,041 | +0.20(+0.55%) |
Jul 07, 2016 | 36.48 | 36.63 | 35.77 | 35.85 | 3,064,480 | -0.72(-1.97%) |
Jul 06, 2016 | 36.52 | 36.59 | 36.18 | 36.57 | 3,202,429 | +0.07(+0.20%) |
Jul 05, 2016 | 36.25 | 36.62 | 36.21 | 36.50 | 3,201,894 | +0.36(+0.99%) |
Jul 01, 2016 | 36.51 | 36.14 | 36.14 | 36.14 | 4,258,979 | -0.18(-0.50%) |
Jun 30, 2016 | 35.60 | 36.33 | 35.49 | 36.33 | 3,137,029 | +0.81(+2.27%) |
Jun 29, 2016 | 35.74 | 35.89 | 35.46 | 35.52 | 3,096,680 | -0.11(-0.31%) |
Jun 28, 2016 | 35.56 | 35.64 | 35.05 | 35.63 | 3,695,286 | +0.03(+0.09%) |
Jun 27, 2016 | 35.16 | 35.71 | 35.06 | 35.60 | 3,563,911 | +0.46(+1.31%) |
Jun 24, 2016 | 34.37 | 35.45 | 34.19 | 35.14 | 6,510,504 | +0.61(+1.77%) |
Jun 23, 2016 | 34.58 | 34.61 | 34.34 | 34.53 | 3,295,777 | -0.05(-0.14%) |
Jun 22, 2016 | 34.64 | 34.76 | 34.48 | 34.57 | 2,322,943 | -0.05(-0.14%) |
Jun 21, 2016 | 34.51 | 34.79 | 34.29 | 34.62 | 2,284,276 | +0.12(+0.34%) |
Jun 20, 2016 | 35.28 | 35.28 | 34.19 | 34.50 | 2,685,366 | -0.21(-0.59%) |
Jun 17, 2016 | 34.57 | 34.73 | 34.32 | 34.71 | 2,987,560 | +0.09(+0.25%) |
Jun 16, 2016 | 34.30 | 34.77 | 34.30 | 34.62 | 2,113,115 | +0.23(+0.67%) |
Jun 15, 2016 | 34.73 | 34.80 | 34.19 | 34.39 | 1,955,915 | -0.33(-0.96%) |
Jun 14, 2016 | 34.33 | 34.74 | 34.10 | 34.73 | 2,641,060 | +0.42(+1.22%) |
Jun 13, 2016 | 34.38 | 34.49 | 34.15 | 34.31 | 1,847,592 | +0.00(+0.00%) |
Jun 10, 2016 | 34.34 | 34.54 | 34.20 | 34.31 | 1,750,747 | -0.06(-0.18%) |
Jun 09, 2016 | 33.93 | 34.41 | 33.93 | 34.37 | 2,103,370 | +0.44(+1.31%) |
Jun 08, 2016 | 33.77 | 33.97 | 33.66 | 33.93 | 1,571,220 | +0.20(+0.59%) |
Jun 07, 2016 | 33.86 | 34.03 | 33.62 | 33.73 | 1,612,578 | -0.04(-0.12%) |
Jun 06, 2016 | 33.92 | 34.08 | 33.63 | 33.77 | 1,934,557 | -0.15(-0.44%) |
Jun 03, 2016 | 33.51 | 34.16 | 33.51 | 33.92 | 3,451,226 | +0.64(+1.93%) |
Jun 02, 2016 | 33.19 | 33.28 | 32.91 | 33.28 | 1,695,234 | -0.01(-0.02%) |
Jun 01, 2016 | 33.09 | 33.29 | 32.86 | 33.28 | 1,961,454 | +0.16(+0.48%) |
May 31, 2016 | 32.84 | 33.15 | 32.76 | 33.13 | 2,342,363 | +0.18(+0.55%) |
May 27, 2016 | 32.90 | 32.94 | 32.94 | 32.94 | 1,605,875 | +0.13(+0.39%) |
May 26, 2016 | 32.46 | 32.84 | 32.33 | 32.82 | 1,720,684 | +0.40(+1.22%) |
May 25, 2016 | 32.52 | 32.66 | 32.32 | 32.42 | 1,738,125 | -0.22(-0.68%) |
May 24, 2016 | 32.29 | 32.67 | 32.16 | 32.64 | 2,194,125 | +0.48(+1.50%) |
May 23, 2016 | 32.39 | 32.47 | 32.12 | 32.16 | 3,408,544 | -0.20(-0.61%) |
May 20, 2016 | 32.48 | 32.48 | 32.06 | 32.36 | 2,168,610 | +0.02(+0.05%) |
May 19, 2016 | 31.79 | 32.37 | 31.56 | 32.34 | 2,533,101 | +0.40(+1.26%) |
May 18, 2016 | 32.25 | 32.68 | 31.78 | 31.94 | 3,394,601 | -0.48(-1.47%) |
May 17, 2016 | 33.04 | 33.15 | 32.21 | 32.41 | 2,370,440 | -0.72(-2.18%) |
May 16, 2016 | 33.19 | 33.23 | 32.95 | 33.13 | 2,847,694 | -0.08(-0.24%) |
May 13, 2016 | 33.32 | 33.37 | 32.94 | 33.21 | 2,164,514 | -0.13(-0.38%) |
May 12, 2016 | 32.96 | 33.42 | 32.81 | 33.34 | 2,876,100 | +0.35(+1.06%) |
May 11, 2016 | 33.08 | 33.12 | 32.81 | 32.99 | 2,253,268 | +0.01(+0.02%) |
May 10, 2016 | 32.87 | 33.09 | 32.70 | 32.98 | 2,493,897 | +0.20(+0.60%) |
May 09, 2016 | 32.60 | 32.86 | 32.50 | 32.78 | 2,859,959 | +0.22(+0.68%) |
May 06, 2016 | 32.44 | 32.66 | 32.13 | 32.56 | 3,361,236 | -0.08(-0.24%) |
May 05, 2016 | 32.67 | 33.05 | 32.44 | 32.64 | 2,235,675 | -0.11(-0.34%) |
May 04, 2016 | 32.19 | 32.97 | 32.15 | 32.75 | 3,142,039 | +0.54(+1.67%) |
May 03, 2016 | 32.35 | 32.53 | 31.93 | 32.21 | 3,383,793 | -0.09(-0.29%) |
May 02, 2016 | 32.02 | 32.49 | 31.99 | 32.31 | 3,062,332 | +0.33(+1.03%) |
Apr 29, 2016 | 31.50 | 32.06 | 31.25 | 31.98 | 3,605,458 | +0.24(+0.77%) |
Apr 28, 2016 | 31.07 | 31.90 | 30.59 | 31.73 | 3,593,072 | +0.25(+0.80%) |
Apr 27, 2016 | 31.14 | 31.65 | 30.90 | 31.48 | 4,310,527 | +0.46(+1.47%) |
Apr 26, 2016 | 31.22 | 31.26 | 30.95 | 31.03 | 2,936,348 | -0.09(-0.30%) |
Apr 25, 2016 | 31.17 | 31.21 | 30.91 | 31.12 | 3,989,926 | -0.05(-0.15%) |
Apr 22, 2016 | 31.04 | 31.29 | 30.89 | 31.17 | 3,437,042 | +0.21(+0.69%) |
Apr 21, 2016 | 31.57 | 31.57 | 30.85 | 30.96 | 3,708,186 | -0.75(-2.36%) |
Apr 20, 2016 | 32.94 | 33.01 | 31.64 | 31.70 | 4,721,237 | -1.15(-3.49%) |
Apr 19, 2016 | 32.79 | 32.94 | 32.62 | 32.85 | 2,709,044 | +0.11(+0.34%) |
Apr 18, 2016 | 32.66 | 32.74 | 32.45 | 32.74 | 3,173,503 | +0.08(+0.24%) |
Apr 15, 2016 | 32.48 | 32.76 | 32.40 | 32.66 | 2,615,907 | +0.20(+0.63%) |
Apr 14, 2016 | 32.39 | 32.57 | 32.34 | 32.46 | 1,610,802 | -0.03(-0.10%) |
Apr 13, 2016 | 32.87 | 32.87 | 32.26 | 32.49 | 2,218,610 | -0.31(-0.93%) |
Apr 12, 2016 | 32.78 | 32.87 | 32.61 | 32.80 | 1,964,189 | +0.09(+0.26%) |
Apr 11, 2016 | 32.84 | 32.97 | 32.64 | 32.71 | 1,927,115 | -0.08(-0.24%) |
Apr 08, 2016 | 32.80 | 33.01 | 32.72 | 32.79 | 1,999,556 | +0.11(+0.34%) |
Apr 07, 2016 | 32.76 | 33.07 | 32.57 | 32.68 | 3,750,325 | -0.22(-0.67%) |
Apr 06, 2016 | 32.73 | 32.94 | 32.63 | 32.90 | 2,698,598 | +0.06(+0.19%) |
Apr 05, 2016 | 33.18 | 33.53 | 32.81 | 32.84 | 2,546,015 | -0.72(-2.16%) |
Apr 04, 2016 | 33.61 | 33.70 | 33.14 | 33.56 | 2,449,570 | -0.02(-0.05%) |
Apr 01, 2016 | 33.32 | 33.61 | 33.15 | 33.57 | 2,620,457 | +0.21(+0.64%) |
Mar 31, 2016 | 33.22 | 33.40 | 33.06 | 33.36 | 2,590,363 | +0.17(+0.52%) |
Mar 30, 2016 | 33.16 | 33.28 | 32.93 | 33.19 | 2,028,345 | -0.01(-0.02%) |
Mar 29, 2016 | 32.84 | 33.24 | 32.75 | 33.20 | 2,599,509 | +0.45(+1.37%) |
Mar 28, 2016 | 32.85 | 33.10 | 32.58 | 32.75 | 1,898,160 | -0.02(-0.05%) |
Mar 24, 2016 | 32.69 | 32.76 | 32.76 | 32.76 | 1,650,809 | +0.07(+0.22%) |
Mar 23, 2016 | 32.35 | 32.91 | 32.19 | 32.69 | 2,765,234 | +0.39(+1.22%) |
Mar 22, 2016 | 32.57 | 32.67 | 32.28 | 32.30 | 2,425,415 | -0.18(-0.56%) |
Mar 21, 2016 | 32.30 | 32.70 | 32.09 | 32.48 | 2,764,900 | +0.01(+0.02%) |
Mar 18, 2016 | 32.91 | 32.95 | 32.47 | 32.47 | 5,158,967 | -0.37(-1.12%) |
Mar 17, 2016 | 32.62 | 32.91 | 32.51 | 32.84 | 4,078,644 | +0.31(+0.94%) |
Mar 16, 2016 | 32.17 | 32.62 | 31.91 | 32.54 | 3,513,939 | +0.25(+0.78%) |
Mar 15, 2016 | 32.12 | 32.37 | 32.12 | 32.29 | 2,558,820 | +0.09(+0.27%) |
Mar 14, 2016 | 32.22 | 32.37 | 31.99 | 32.20 | 2,477,321 | -0.02(-0.07%) |
Mar 11, 2016 | 32.32 | 32.48 | 32.06 | 32.22 | 3,416,065 | -0.02(-0.05%) |
Mar 10, 2016 | 32.17 | 32.36 | 31.94 | 32.24 | 4,022,573 | +0.09(+0.27%) |
Mar 09, 2016 | 31.96 | 32.35 | 31.96 | 32.15 | 3,719,613 | +0.02(+0.05%) |
Mar 08, 2016 | 31.86 | 32.32 | 31.75 | 32.14 | 4,518,454 | +0.25(+0.79%) |
Mar 07, 2016 | 31.82 | 31.90 | 31.55 | 31.88 | 3,122,130 | +0.13(+0.42%) |
Mar 04, 2016 | 30.99 | 31.82 | 30.87 | 31.75 | 4,573,162 | +0.55(+1.76%) |
Mar 03, 2016 | 30.92 | 31.22 | 30.48 | 31.20 | 4,249,703 | +0.19(+0.61%) |
Mar 02, 2016 | 30.86 | 31.02 | 30.12 | 31.01 | 2,938,604 | +0.01(+0.03%) |
Mar 01, 2016 | 31.22 | 31.36 | 30.73 | 31.00 | 3,245,567 | -0.09(-0.30%) |
Feb 29, 2016 | 30.98 | 31.36 | 30.92 | 31.10 | 3,597,919 | +0.05(+0.15%) |
Feb 26, 2016 | 31.69 | 31.81 | 30.97 | 31.05 | 3,424,295 | -0.86(-2.69%) |
Feb 25, 2016 | 31.75 | 32.06 | 31.54 | 31.91 | 2,709,477 | +0.31(+0.97%) |
Feb 24, 2016 | 31.40 | 31.66 | 31.40 | 31.60 | 3,721,333 | +0.21(+0.68%) |
Feb 23, 2016 | 31.11 | 31.44 | 30.82 | 31.39 | 3,068,851 | +0.20(+0.63%) |
Feb 22, 2016 | 31.03 | 31.32 | 30.94 | 31.19 | 2,449,154 | +0.22(+0.71%) |
Feb 19, 2016 | 31.17 | 31.28 | 30.87 | 30.97 | 4,529,442 | -0.22(-0.71%) |
Feb 18, 2016 | 30.64 | 31.33 | 30.52 | 31.19 | 2,910,130 | +0.53(+1.74%) |
Feb 17, 2016 | 30.81 | 30.88 | 30.50 | 30.66 | 3,298,932 | -0.14(-0.46%) |
Feb 16, 2016 | 30.93 | 30.93 | 30.37 | 30.80 | 3,623,476 | -0.01(-0.03%) |
Feb 12, 2016 | 30.92 | 30.81 | 30.81 | 30.81 | 4,394,355 | -0.06(-0.20%) |
Feb 11, 2016 | 31.01 | 31.14 | 30.72 | 30.87 | 3,262,166 | -0.17(-0.53%) |
Feb 10, 2016 | 31.25 | 31.55 | 30.63 | 31.04 | 4,361,659 | -0.31(-0.98%) |
Feb 09, 2016 | 31.31 | 31.61 | 31.07 | 31.34 | 4,084,516 | +0.02(+0.08%) |
Feb 08, 2016 | 31.42 | 31.90 | 30.96 | 31.32 | 4,854,602 | -0.03(-0.10%) |
Feb 05, 2016 | 30.70 | 31.44 | 30.37 | 31.35 | 3,290,876 | +0.49(+1.58%) |
Feb 04, 2016 | 29.53 | 31.26 | 29.53 | 30.86 | 5,095,863 | -0.14(-0.46%) |
Feb 03, 2016 | 31.27 | 31.27 | 30.82 | 31.00 | 6,060,635 | +0.23(+0.74%) |
Feb 02, 2016 | 30.64 | 30.89 | 30.39 | 30.78 | 4,287,773 | +0.21(+0.69%) |
Feb 01, 2016 | 30.32 | 30.76 | 30.15 | 30.57 | 3,839,541 | +0.24(+0.80%) |
Jan 29, 2016 | 29.82 | 30.50 | 29.67 | 30.32 | 5,776,807 | +0.79(+2.67%) |
Jan 28, 2016 | 29.13 | 29.88 | 28.93 | 29.54 | 3,735,296 | +0.39(+1.34%) |
Jan 27, 2016 | 28.75 | 29.33 | 28.65 | 29.15 | 4,425,099 | +0.38(+1.33%) |
Jan 26, 2016 | 28.46 | 29.06 | 28.42 | 28.76 | 4,364,141 | +0.39(+1.37%) |
Jan 25, 2016 | 28.58 | 28.59 | 28.23 | 28.37 | 2,265,864 | -0.13(-0.47%) |
Jan 22, 2016 | 28.25 | 28.57 | 27.93 | 28.51 | 3,181,470 | +0.46(+1.64%) |
Jan 21, 2016 | 28.09 | 28.29 | 27.77 | 28.05 | 3,284,542 | +0.00(+0.00%) |
Jan 20, 2016 | 28.60 | 28.74 | 27.68 | 28.05 | 3,535,983 | -0.71(-2.47%) |
Jan 19, 2016 | 28.47 | 28.84 | 28.30 | 28.76 | 5,096,351 | +0.53(+1.88%) |
Jan 15, 2016 | 28.26 | 28.23 | 28.23 | 28.23 | 3,975,004 | -0.41(-1.42%) |
Jan 14, 2016 | 28.16 | 28.82 | 28.01 | 28.63 | 4,518,775 | +0.45(+1.61%) |
Jan 13, 2016 | 28.03 | 28.44 | 28.03 | 28.18 | 4,205,223 | +0.17(+0.61%) |
Jan 12, 2016 | 28.26 | 28.29 | 27.69 | 28.01 | 3,644,190 | -0.13(-0.47%) |
Jan 11, 2016 | 28.19 | 28.40 | 27.94 | 28.14 | 3,452,943 | -0.02(-0.06%) |
Jan 08, 2016 | 28.20 | 28.38 | 28.07 | 28.16 | 3,863,629 | -0.05(-0.17%) |
Jan 07, 2016 | 27.76 | 28.26 | 27.70 | 28.20 | 4,179,264 | +0.17(+0.61%) |
Jan 06, 2016 | 27.82 | 28.13 | 27.72 | 28.03 | 2,330,148 | +0.04(+0.14%) |
Jan 05, 2016 | 27.73 | 28.09 | 27.27 | 27.99 | 2,859,799 | +0.22(+0.79%) |
Jan 04, 2016 | 27.94 | 28.15 | 27.50 | 27.77 | 6,051,201 | -0.37(-1.30%) |
Dec 31, 2015 | 28.52 | 28.14 | 28.14 | 28.14 | 1,676,702 | -0.47(-1.64%) |
Dec 30, 2015 | 28.58 | 28.72 | 28.54 | 28.61 | 1,265,758 | +0.09(+0.30%) |
Dec 29, 2015 | 28.49 | 28.68 | 28.40 | 28.52 | 1,556,336 | +0.12(+0.44%) |
Dec 28, 2015 | 28.01 | 28.43 | 27.99 | 28.40 | 2,190,511 | +0.31(+1.11%) |
Dec 24, 2015 | 28.10 | 28.09 | 28.09 | 28.09 | 1,286,920 | -0.07(-0.25%) |
Dec 23, 2015 | 27.97 | 28.22 | 27.89 | 28.16 | 2,559,794 | +0.32(+1.15%) |
Dec 22, 2015 | 27.84 | 27.94 | 27.30 | 27.84 | 2,497,406 | +0.08(+0.28%) |
Dec 21, 2015 | 27.85 | 28.06 | 27.49 | 27.76 | 2,415,405 | -0.02(-0.06%) |
Dec 18, 2015 | 28.12 | 28.15 | 27.56 | 27.77 | 3,359,121 | -0.46(-1.63%) |
Dec 17, 2015 | 28.21 | 28.41 | 27.97 | 28.23 | 2,954,090 | -0.02(-0.08%) |
Dec 16, 2015 | 27.57 | 28.27 | 27.52 | 28.26 | 2,750,832 | +0.79(+2.87%) |
Dec 15, 2015 | 27.38 | 27.68 | 27.33 | 27.47 | 3,211,711 | +0.15(+0.54%) |
Dec 14, 2015 | 27.11 | 27.47 | 27.11 | 27.32 | 3,624,722 | +0.13(+0.49%) |
Dec 11, 2015 | 27.09 | 27.37 | 26.92 | 27.19 | 2,180,174 | -0.01(-0.03%) |
Dec 10, 2015 | 27.51 | 27.54 | 27.08 | 27.20 | 3,600,356 | -0.30(-1.11%) |
Dec 09, 2015 | 27.47 | 27.78 | 27.36 | 27.50 | 3,066,950 | -0.09(-0.34%) |
Dec 08, 2015 | 27.64 | 27.77 | 27.38 | 27.59 | 3,896,003 | -0.09(-0.34%) |
Dec 07, 2015 | 27.23 | 27.70 | 27.16 | 27.69 | 4,413,635 | +0.41(+1.49%) |
Dec 04, 2015 | 26.81 | 27.34 | 26.70 | 27.28 | 2,383,319 | +0.58(+2.16%) |
Dec 03, 2015 | 27.03 | 27.03 | 26.66 | 26.70 | 3,713,908 | -0.43(-1.58%) |
Dec 02, 2015 | 27.51 | 27.60 | 27.10 | 27.13 | 4,070,940 | -0.47(-1.70%) |
Dec 01, 2015 | 27.40 | 27.61 | 27.27 | 27.60 | 2,587,536 | +0.29(+1.06%) |
Nov 30, 2015 | 27.45 | 27.60 | 27.27 | 27.31 | 2,298,336 | -0.12(-0.43%) |
Nov 27, 2015 | 27.20 | 27.52 | 27.20 | 27.43 | 977,094 | +0.28(+1.03%) |
Nov 25, 2015 | 27.35 | 27.15 | 27.15 | 27.15 | 2,219,448 | -0.16(-0.60%) |
Nov 24, 2015 | 27.38 | 27.54 | 27.06 | 27.31 | 2,367,375 | -0.20(-0.71%) |
Nov 23, 2015 | 27.82 | 27.94 | 27.39 | 27.51 | 2,273,378 | -0.29(-1.04%) |
Nov 20, 2015 | 27.76 | 28.02 | 27.70 | 27.80 | 2,270,231 | +0.16(+0.56%) |
Nov 19, 2015 | 27.62 | 27.84 | 27.48 | 27.64 | 2,449,232 | +0.08(+0.28%) |
Nov 18, 2015 | 27.27 | 27.61 | 27.01 | 27.56 | 2,878,052 | +0.26(+0.94%) |
Nov 17, 2015 | 27.62 | 27.87 | 27.18 | 27.31 | 3,378,434 | -0.43(-1.55%) |
Nov 16, 2015 | 27.07 | 27.75 | 26.95 | 27.73 | 3,694,189 | +0.73(+2.72%) |
Nov 13, 2015 | 27.18 | 27.41 | 26.90 | 27.00 | 2,045,866 | -0.16(-0.57%) |
Nov 12, 2015 | 27.51 | 27.80 | 27.05 | 27.16 | 2,106,051 | -0.41(-1.47%) |
Nov 11, 2015 | 27.34 | 27.70 | 27.30 | 27.56 | 2,973,288 | +0.27(+1.00%) |
Nov 10, 2015 | 26.86 | 27.38 | 26.83 | 27.29 | 3,682,493 | +0.46(+1.71%) |
Nov 09, 2015 | 26.53 | 26.87 | 26.39 | 26.83 | 4,355,498 | +0.12(+0.47%) |
Nov 06, 2015 | 27.49 | 27.91 | 26.45 | 26.70 | 6,229,741 | -1.24(-4.44%) |
Nov 05, 2015 | 27.90 | 28.16 | 27.84 | 27.94 | 4,122,309 | +0.02(+0.08%) |
Nov 04, 2015 | 28.09 | 28.23 | 27.78 | 27.92 | 4,139,675 | -0.12(-0.42%) |
Nov 03, 2015 | 27.71 | 28.06 | 27.50 | 28.04 | 3,670,517 | +0.22(+0.81%) |
Nov 02, 2015 | 27.90 | 28.02 | 27.66 | 27.81 | 2,717,482 | -0.09(-0.33%) |
Oct 30, 2015 | 27.75 | 28.06 | 27.58 | 27.91 | 2,769,328 | +0.25(+0.89%) |
Oct 29, 2015 | 27.51 | 28.02 | 27.18 | 27.66 | 5,194,253 | -0.39(-1.38%) |
Oct 28, 2015 | 28.29 | 28.39 | 27.72 | 28.05 | 3,062,810 | -0.22(-0.77%) |
Oct 27, 2015 | 28.42 | 28.54 | 28.10 | 28.26 | 2,710,483 | -0.22(-0.79%) |
Oct 26, 2015 | 28.30 | 28.49 | 28.02 | 28.49 | 2,512,191 | +0.06(+0.22%) |
Oct 23, 2015 | 28.69 | 28.73 | 28.26 | 28.43 | 2,696,114 | -0.33(-1.16%) |
Oct 22, 2015 | 28.45 | 28.86 | 28.38 | 28.76 | 1,690,702 | +0.39(+1.36%) |
Oct 21, 2015 | 28.55 | 28.75 | 28.37 | 28.37 | 2,255,476 | -0.09(-0.33%) |
Oct 20, 2015 | 28.26 | 28.54 | 28.19 | 28.46 | 2,052,780 | +0.15(+0.55%) |
Oct 19, 2015 | 28.09 | 28.34 | 27.98 | 28.31 | 2,918,889 | +0.15(+0.55%) |
Oct 16, 2015 | 28.14 | 28.38 | 28.06 | 28.15 | 2,489,629 | +0.12(+0.41%) |
Oct 15, 2015 | 27.62 | 28.08 | 27.57 | 28.04 | 1,825,229 | +0.50(+1.80%) |
Oct 14, 2015 | 27.74 | 27.84 | 27.53 | 27.54 | 2,202,693 | -0.12(-0.42%) |
Oct 13, 2015 | 27.68 | 27.84 | 27.51 | 27.66 | 3,946,159 | -0.11(-0.39%) |
Oct 12, 2015 | 27.53 | 27.59 | 27.53 | 27.77 | 2,002,777 | +0.21(+0.76%) |
Oct 09, 2015 | 27.77 | 27.81 | 27.37 | 27.56 | 2,727,396 | -0.22(-0.81%) |
Oct 08, 2015 | 27.34 | 27.83 | 27.20 | 27.78 | 1,963,599 | +0.39(+1.44%) |
Oct 07, 2015 | 27.64 | 27.71 | 27.23 | 27.39 | 3,672,221 | -0.21(-0.76%) |
Oct 06, 2015 | 27.51 | 27.63 | 27.22 | 27.60 | 4,272,086 | -0.05(-0.20%) |
Oct 05, 2015 | 27.65 | 27.67 | 27.26 | 27.65 | 3,469,767 | +0.10(+0.37%) |
Oct 02, 2015 | 27.19 | 27.55 | 26.96 | 27.55 | 3,520,986 | +0.53(+1.95%) |
Oct 01, 2015 | 27.38 | 27.43 | 26.72 | 27.02 | 3,915,856 | -0.30(-1.10%) |
Sep 30, 2015 | 26.83 | 27.35 | 26.70 | 27.33 | 3,598,342 | +0.63(+2.38%) |
Sep 29, 2015 | 26.72 | 26.82 | 26.52 | 26.69 | 2,153,845 | +0.01(+0.03%) |
Sep 28, 2015 | 26.61 | 26.91 | 26.60 | 26.68 | 2,354,438 | -0.07(-0.26%) |
Sep 25, 2015 | 26.55 | 27.06 | 26.35 | 26.75 | 2,481,911 | +0.28(+1.05%) |
Sep 24, 2015 | 26.02 | 26.49 | 25.79 | 26.48 | 2,827,173 | +0.36(+1.36%) |
Sep 23, 2015 | 26.03 | 26.20 | 25.88 | 26.12 | 2,612,059 | +0.15(+0.57%) |
Sep 22, 2015 | 26.07 | 26.25 | 25.83 | 25.97 | 3,562,605 | -0.22(-0.86%) |
Sep 21, 2015 | 26.14 | 26.27 | 26.03 | 26.20 | 2,469,272 | +0.14(+0.53%) |
Sep 18, 2015 | 25.94 | 26.44 | 25.91 | 26.06 | 4,038,568 | -0.09(-0.33%) |
Sep 17, 2015 | 25.72 | 26.52 | 25.66 | 26.14 | 4,175,268 | +0.43(+1.68%) |
Sep 16, 2015 | 25.49 | 25.77 | 25.40 | 25.71 | 1,750,315 | +0.26(+1.00%) |
Sep 15, 2015 | 25.36 | 25.51 | 25.06 | 25.45 | 1,857,225 | +0.17(+0.67%) |
Sep 14, 2015 | 25.35 | 25.54 | 25.24 | 25.28 | 2,385,947 | +0.01(+0.03%) |
Sep 11, 2015 | 24.84 | 25.29 | 24.82 | 25.28 | 2,529,713 | +0.32(+1.30%) |
Sep 10, 2015 | 24.91 | 25.27 | 24.87 | 24.95 | 2,724,264 | +0.02(+0.06%) |
Sep 09, 2015 | 25.28 | 25.37 | 24.90 | 24.94 | 3,822,452 | -0.32(-1.26%) |
Sep 08, 2015 | 25.01 | 25.26 | 24.87 | 25.25 | 2,915,915 | +0.32(+1.30%) |
Sep 04, 2015 | 24.82 | 24.93 | 24.93 | 24.93 | 3,868,252 | -0.21(-0.83%) |
Sep 03, 2015 | 25.01 | 25.20 | 24.89 | 25.14 | 2,799,834 | +0.19(+0.78%) |
Sep 02, 2015 | 25.08 | 25.08 | 24.65 | 24.94 | 3,048,548 | +0.11(+0.44%) |