Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.81 | 31.02 | 30.61 | 30.97 | 3,431,403 | +0.05(+0.17%) |
Jul 28, 2016 | 30.76 | 31.29 | 30.37 | 30.91 | 4,757,010 | +0.09(+0.31%) |
Jul 27, 2016 | 30.88 | 31.00 | 30.49 | 30.82 | 4,306,110 | -0.06(-0.20%) |
Jul 26, 2016 | 30.55 | 30.90 | 30.45 | 30.88 | 2,367,050 | +0.38(+1.24%) |
Jul 25, 2016 | 30.45 | 30.51 | 30.22 | 30.50 | 2,074,972 | +0.00(+0.00%) |
Jul 22, 2016 | 30.38 | 30.57 | 30.25 | 30.50 | 2,354,167 | +0.16(+0.53%) |
Jul 21, 2016 | 30.47 | 30.64 | 30.24 | 30.34 | 2,681,153 | -0.09(-0.29%) |
Jul 20, 2016 | 30.43 | 30.74 | 30.35 | 30.43 | 3,572,083 | +0.03(+0.09%) |
Jul 19, 2016 | 30.72 | 30.86 | 30.29 | 30.40 | 4,302,089 | -0.38(-1.23%) |
Jul 18, 2016 | 30.74 | 30.85 | 30.50 | 30.78 | 3,134,697 | +0.04(+0.13%) |
Jul 15, 2016 | 30.02 | 31.08 | 30.02 | 30.74 | 7,974,566 | +0.96(+3.22%) |
Jul 14, 2016 | 30.08 | 30.20 | 29.73 | 29.78 | 4,505,824 | -0.13(-0.43%) |
Jul 13, 2016 | 29.87 | 30.02 | 29.64 | 29.91 | 4,168,697 | +0.05(+0.16%) |
Jul 12, 2016 | 29.29 | 29.89 | 29.26 | 29.86 | 4,200,541 | +0.77(+2.65%) |
Jul 11, 2016 | 28.88 | 29.14 | 28.72 | 29.09 | 2,941,557 | +0.19(+0.66%) |
Jul 08, 2016 | 28.58 | 28.97 | 28.33 | 28.90 | 3,364,550 | +0.57(+2.03%) |
Jul 07, 2016 | 28.36 | 28.72 | 28.17 | 28.33 | 3,427,406 | -0.04(-0.14%) |
Jul 06, 2016 | 28.18 | 28.39 | 27.77 | 28.37 | 5,129,119 | +0.14(+0.48%) |
Jul 05, 2016 | 28.60 | 28.68 | 28.07 | 28.23 | 2,696,231 | -0.64(-2.22%) |
Jul 01, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 2,875,346 | +0.22(+0.78%) |
Jun 30, 2016 | 27.93 | 28.65 | 27.71 | 28.65 | 4,593,001 | +0.82(+2.94%) |
Jun 29, 2016 | 27.60 | 27.95 | 27.47 | 27.83 | 3,403,241 | +0.62(+2.26%) |
Jun 28, 2016 | 27.04 | 27.22 | 26.71 | 27.22 | 4,227,994 | +0.42(+1.56%) |
Jun 27, 2016 | 27.72 | 27.76 | 26.52 | 26.80 | 5,940,438 | -1.17(-4.18%) |
Jun 24, 2016 | 28.07 | 28.65 | 27.89 | 27.97 | 14,179,757 | -1.30(-4.43%) |
Jun 23, 2016 | 29.08 | 29.27 | 28.99 | 29.27 | 2,341,031 | +0.62(+2.17%) |
Jun 22, 2016 | 28.75 | 28.86 | 28.64 | 28.64 | 2,336,134 | -0.05(-0.19%) |
Jun 21, 2016 | 28.97 | 28.98 | 28.68 | 28.70 | 2,557,983 | -0.16(-0.54%) |
Jun 20, 2016 | 28.70 | 29.14 | 28.68 | 28.85 | 3,237,014 | +0.49(+1.72%) |
Jun 17, 2016 | 28.20 | 28.42 | 28.02 | 28.37 | 4,155,859 | +0.16(+0.55%) |
Jun 16, 2016 | 27.97 | 28.23 | 27.64 | 28.21 | 4,141,698 | +0.09(+0.34%) |
Jun 15, 2016 | 28.39 | 28.57 | 28.09 | 28.12 | 3,529,515 | -0.09(-0.34%) |
Jun 14, 2016 | 28.24 | 28.35 | 27.93 | 28.21 | 4,459,034 | -0.17(-0.60%) |
Jun 13, 2016 | 29.01 | 29.04 | 28.35 | 28.38 | 5,152,958 | -0.81(-2.78%) |
Jun 10, 2016 | 29.31 | 29.33 | 29.00 | 29.19 | 3,457,238 | -0.28(-0.94%) |
Jun 09, 2016 | 29.68 | 29.74 | 29.31 | 29.47 | 2,457,161 | -0.35(-1.18%) |
Jun 08, 2016 | 29.83 | 29.87 | 29.66 | 29.82 | 4,289,480 | +0.14(+0.46%) |
Jun 07, 2016 | 29.27 | 29.82 | 29.20 | 29.68 | 5,716,481 | +0.53(+1.83%) |
Jun 06, 2016 | 29.07 | 29.24 | 29.02 | 29.15 | 2,878,245 | +0.13(+0.44%) |
Jun 03, 2016 | 29.00 | 29.06 | 28.66 | 29.02 | 4,243,093 | +0.02(+0.07%) |
Jun 02, 2016 | 28.49 | 29.13 | 28.44 | 29.00 | 4,706,502 | +0.53(+1.88%) |
Jun 01, 2016 | 28.36 | 28.47 | 28.19 | 28.47 | 2,910,993 | -0.03(-0.12%) |
May 31, 2016 | 28.60 | 28.73 | 28.25 | 28.50 | 4,174,407 | +0.05(+0.17%) |
May 27, 2016 | 28.34 | 28.45 | 28.45 | 28.45 | 2,403,912 | +0.17(+0.60%) |
May 26, 2016 | 28.47 | 28.57 | 28.20 | 28.28 | 3,639,833 | -0.20(-0.69%) |
May 25, 2016 | 27.84 | 28.68 | 27.84 | 28.48 | 7,225,115 | +0.78(+2.81%) |
May 24, 2016 | 27.58 | 27.78 | 27.52 | 27.70 | 4,464,973 | +0.33(+1.20%) |
May 23, 2016 | 27.11 | 27.77 | 27.08 | 27.38 | 4,801,060 | +0.33(+1.24%) |
May 20, 2016 | 27.09 | 27.18 | 26.91 | 27.04 | 3,917,466 | +0.11(+0.42%) |
May 19, 2016 | 26.89 | 26.95 | 26.43 | 26.93 | 5,612,596 | -0.02(-0.07%) |
May 18, 2016 | 27.48 | 27.64 | 26.87 | 26.95 | 6,798,893 | -0.60(-2.19%) |
May 17, 2016 | 27.92 | 27.93 | 27.29 | 27.55 | 8,887,105 | -0.68(-2.42%) |
May 16, 2016 | 28.10 | 28.36 | 27.87 | 28.23 | 4,462,059 | +0.16(+0.57%) |
May 13, 2016 | 28.43 | 28.53 | 28.02 | 28.07 | 4,052,860 | -0.42(-1.48%) |
May 12, 2016 | 28.97 | 29.05 | 28.36 | 28.49 | 3,221,184 | -0.14(-0.49%) |
May 11, 2016 | 28.81 | 28.98 | 28.63 | 28.63 | 2,907,230 | -0.19(-0.65%) |
May 10, 2016 | 28.51 | 28.90 | 28.48 | 28.82 | 3,513,459 | +0.38(+1.34%) |
May 09, 2016 | 28.22 | 28.61 | 28.11 | 28.44 | 4,650,942 | +0.28(+1.00%) |
May 06, 2016 | 27.73 | 28.34 | 27.61 | 28.16 | 4,422,991 | +0.40(+1.45%) |
May 05, 2016 | 28.06 | 28.15 | 27.74 | 27.76 | 4,085,508 | -0.18(-0.65%) |
May 04, 2016 | 28.09 | 28.25 | 27.77 | 27.94 | 3,821,728 | -0.27(-0.97%) |
May 03, 2016 | 28.57 | 28.63 | 27.84 | 28.21 | 6,641,183 | -0.86(-2.95%) |
May 02, 2016 | 28.95 | 29.22 | 28.68 | 29.07 | 5,925,540 | +0.13(+0.44%) |
Apr 29, 2016 | 29.09 | 29.26 | 28.76 | 28.94 | 4,848,645 | -0.20(-0.69%) |
Apr 28, 2016 | 29.19 | 29.60 | 28.83 | 29.14 | 3,906,226 | -0.41(-1.38%) |
Apr 27, 2016 | 29.47 | 29.83 | 29.14 | 29.55 | 6,058,767 | +0.54(+1.87%) |
Apr 26, 2016 | 28.73 | 29.08 | 28.71 | 29.01 | 4,480,428 | +0.35(+1.21%) |
Apr 25, 2016 | 28.67 | 28.79 | 28.33 | 28.66 | 5,152,007 | -0.34(-1.18%) |
Apr 22, 2016 | 28.58 | 29.09 | 28.56 | 29.00 | 4,415,447 | +0.53(+1.86%) |
Apr 21, 2016 | 28.71 | 29.09 | 28.44 | 28.47 | 5,191,018 | +0.01(+0.05%) |
Apr 20, 2016 | 28.73 | 28.82 | 28.43 | 28.46 | 3,626,717 | -0.25(-0.86%) |
Apr 19, 2016 | 28.14 | 29.07 | 28.12 | 28.71 | 7,172,986 | +0.60(+2.14%) |
Apr 18, 2016 | 27.78 | 28.15 | 27.69 | 28.10 | 3,547,404 | +0.20(+0.72%) |
Apr 15, 2016 | 27.36 | 27.95 | 27.33 | 27.90 | 4,458,953 | +0.49(+1.78%) |
Apr 14, 2016 | 27.69 | 27.72 | 27.24 | 27.42 | 3,432,361 | -0.22(-0.80%) |
Apr 13, 2016 | 27.33 | 27.67 | 27.29 | 27.64 | 3,900,758 | +0.54(+1.97%) |
Apr 12, 2016 | 26.99 | 27.16 | 26.75 | 27.10 | 3,586,479 | +0.23(+0.85%) |
Apr 11, 2016 | 27.03 | 27.22 | 26.83 | 26.87 | 4,107,677 | -0.03(-0.10%) |
Apr 08, 2016 | 26.71 | 27.07 | 26.69 | 26.90 | 3,718,981 | +0.41(+1.57%) |
Apr 07, 2016 | 26.65 | 26.85 | 26.33 | 26.49 | 3,639,701 | -0.40(-1.49%) |
Apr 06, 2016 | 26.62 | 26.91 | 26.32 | 26.89 | 4,472,776 | +0.22(+0.83%) |
Apr 05, 2016 | 26.81 | 26.97 | 26.51 | 26.67 | 7,241,146 | -0.46(-1.70%) |
Apr 04, 2016 | 27.44 | 27.50 | 27.09 | 27.13 | 4,582,735 | -0.27(-1.00%) |
Apr 01, 2016 | 27.26 | 27.44 | 27.01 | 27.40 | 5,962,433 | -0.05(-0.17%) |
Mar 31, 2016 | 27.42 | 27.53 | 27.16 | 27.45 | 6,464,015 | +0.03(+0.10%) |
Mar 30, 2016 | 27.72 | 27.79 | 27.33 | 27.42 | 4,478,444 | -0.23(-0.82%) |
Mar 29, 2016 | 27.27 | 27.66 | 26.98 | 27.65 | 4,439,983 | +0.32(+1.17%) |
Mar 28, 2016 | 27.36 | 27.43 | 27.11 | 27.33 | 3,228,315 | +0.05(+0.17%) |
Mar 24, 2016 | 27.09 | 27.28 | 27.28 | 27.28 | 4,106,353 | +0.05(+0.20%) |
Mar 23, 2016 | 27.54 | 27.68 | 27.19 | 27.23 | 3,949,018 | -0.38(-1.38%) |
Mar 22, 2016 | 27.57 | 27.96 | 27.40 | 27.61 | 5,145,389 | -0.12(-0.43%) |
Mar 21, 2016 | 27.39 | 28.15 | 27.39 | 27.73 | 6,748,721 | +0.35(+1.27%) |
Mar 18, 2016 | 28.03 | 28.03 | 27.09 | 27.38 | 14,863,886 | -0.22(-0.80%) |
Mar 17, 2016 | 26.96 | 27.89 | 26.91 | 27.60 | 7,508,061 | +0.59(+2.18%) |
Mar 16, 2016 | 26.32 | 27.13 | 26.28 | 27.01 | 8,731,742 | +0.62(+2.33%) |
Mar 15, 2016 | 26.63 | 26.71 | 26.17 | 26.40 | 7,381,357 | -0.36(-1.35%) |
Mar 14, 2016 | 26.74 | 27.04 | 26.66 | 26.76 | 8,322,116 | +0.07(+0.28%) |
Mar 11, 2016 | 26.62 | 26.79 | 26.56 | 26.69 | 6,273,141 | +0.43(+1.66%) |
Mar 10, 2016 | 25.94 | 26.33 | 25.72 | 26.25 | 7,838,810 | +0.47(+1.82%) |
Mar 09, 2016 | 25.48 | 25.83 | 25.34 | 25.78 | 5,873,022 | +0.48(+1.90%) |
Mar 08, 2016 | 25.91 | 26.02 | 25.26 | 25.30 | 5,230,890 | -0.73(-2.80%) |
Mar 07, 2016 | 25.85 | 26.14 | 25.78 | 26.03 | 4,252,369 | +0.13(+0.49%) |
Mar 04, 2016 | 25.57 | 26.20 | 25.50 | 25.90 | 7,071,742 | +0.28(+1.10%) |
Mar 03, 2016 | 24.61 | 25.66 | 24.60 | 25.62 | 7,674,982 | +1.02(+4.16%) |
Mar 02, 2016 | 24.38 | 24.78 | 24.36 | 24.60 | 4,900,457 | +0.09(+0.38%) |
Mar 01, 2016 | 24.09 | 24.69 | 24.03 | 24.51 | 5,943,777 | +0.63(+2.63%) |
Feb 29, 2016 | 23.54 | 24.21 | 23.52 | 23.88 | 6,452,792 | +0.31(+1.31%) |
Feb 26, 2016 | 23.41 | 23.74 | 23.39 | 23.57 | 4,986,938 | +0.30(+1.29%) |
Feb 25, 2016 | 23.26 | 23.38 | 22.95 | 23.27 | 4,610,767 | +0.05(+0.23%) |
Feb 24, 2016 | 22.73 | 23.32 | 22.61 | 23.22 | 5,449,213 | +0.35(+1.52%) |
Feb 23, 2016 | 22.86 | 22.95 | 22.58 | 22.87 | 5,619,479 | -0.11(-0.47%) |
Feb 22, 2016 | 23.03 | 23.07 | 22.79 | 22.97 | 6,023,576 | +0.23(+1.00%) |
Feb 19, 2016 | 23.28 | 23.28 | 22.36 | 22.75 | 8,787,847 | -0.88(-3.71%) |
Feb 18, 2016 | 23.77 | 23.82 | 23.43 | 23.62 | 4,502,382 | -0.17(-0.73%) |
Feb 17, 2016 | 23.61 | 24.19 | 23.58 | 23.80 | 6,683,609 | +0.32(+1.37%) |
Feb 16, 2016 | 23.11 | 23.50 | 22.89 | 23.48 | 5,456,315 | +0.63(+2.75%) |
Feb 12, 2016 | 22.45 | 22.85 | 22.85 | 22.85 | 9,518,396 | +0.70(+3.14%) |
Feb 11, 2016 | 22.64 | 22.83 | 21.98 | 22.15 | 8,799,515 | -0.82(-3.55%) |
Feb 10, 2016 | 23.29 | 23.85 | 22.92 | 22.97 | 11,779,534 | -0.23(-1.00%) |
Feb 09, 2016 | 22.46 | 23.25 | 22.29 | 23.20 | 9,303,763 | +0.51(+2.24%) |
Feb 08, 2016 | 22.78 | 22.86 | 22.27 | 22.69 | 6,446,419 | -0.40(-1.74%) |
Feb 05, 2016 | 23.15 | 23.35 | 22.99 | 23.09 | 9,890,352 | -0.07(-0.28%) |
Feb 04, 2016 | 22.60 | 23.37 | 22.38 | 23.16 | 9,833,294 | +0.59(+2.63%) |
Feb 03, 2016 | 22.92 | 23.43 | 21.83 | 22.57 | 13,432,771 | +0.20(+0.92%) |
Feb 02, 2016 | 22.51 | 22.51 | 22.11 | 22.36 | 8,138,110 | -0.15(-0.67%) |
Feb 01, 2016 | 22.47 | 22.67 | 22.13 | 22.51 | 8,441,249 | -0.08(-0.35%) |
Jan 29, 2016 | 21.71 | 22.60 | 21.68 | 22.59 | 9,488,434 | +1.03(+4.78%) |
Jan 28, 2016 | 21.86 | 21.95 | 21.50 | 21.56 | 6,475,210 | -0.17(-0.79%) |
Jan 27, 2016 | 21.64 | 22.23 | 21.48 | 21.73 | 10,243,808 | +0.03(+0.12%) |
Jan 26, 2016 | 21.67 | 21.98 | 21.52 | 21.71 | 12,714,020 | +0.19(+0.89%) |
Jan 25, 2016 | 23.10 | 23.12 | 21.46 | 21.52 | 22,169,296 | -2.56(-10.62%) |
Jan 22, 2016 | 23.79 | 24.30 | 23.79 | 24.07 | 5,623,779 | +0.65(+2.79%) |
Jan 21, 2016 | 23.41 | 23.77 | 23.07 | 23.42 | 5,082,130 | +0.11(+0.48%) |
Jan 20, 2016 | 23.16 | 23.52 | 22.47 | 23.30 | 7,037,851 | -0.23(-0.98%) |
Jan 19, 2016 | 24.28 | 24.32 | 23.13 | 23.54 | 6,688,263 | -0.52(-2.14%) |
Jan 15, 2016 | 23.44 | 24.05 | 24.05 | 24.05 | 7,692,085 | -0.08(-0.33%) |
Jan 14, 2016 | 23.89 | 24.30 | 23.57 | 24.13 | 6,217,729 | +0.32(+1.36%) |
Jan 13, 2016 | 24.14 | 24.47 | 23.76 | 23.81 | 6,000,041 | -0.20(-0.83%) |
Jan 12, 2016 | 24.25 | 24.35 | 23.74 | 24.00 | 5,996,902 | -0.03(-0.14%) |
Jan 11, 2016 | 23.89 | 24.13 | 23.74 | 24.04 | 8,890,723 | +0.33(+1.39%) |
Jan 08, 2016 | 23.97 | 24.29 | 23.63 | 23.71 | 7,239,904 | -0.26(-1.07%) |
Jan 07, 2016 | 24.30 | 24.58 | 23.89 | 23.97 | 7,347,109 | -0.73(-2.94%) |
Jan 06, 2016 | 24.74 | 24.82 | 24.51 | 24.69 | 5,355,726 | -0.40(-1.58%) |
Jan 05, 2016 | 24.96 | 25.09 | 24.71 | 25.09 | 5,018,122 | +0.21(+0.85%) |
Jan 04, 2016 | 24.54 | 24.88 | 24.34 | 24.88 | 6,231,193 | -0.02(-0.08%) |
Dec 31, 2015 | 25.15 | 24.90 | 24.90 | 24.90 | 3,895,483 | -0.33(-1.31%) |
Dec 30, 2015 | 25.44 | 25.62 | 25.20 | 25.23 | 3,672,522 | -0.30(-1.16%) |
Dec 29, 2015 | 25.33 | 25.59 | 25.23 | 25.52 | 4,369,930 | +0.35(+1.39%) |
Dec 28, 2015 | 25.33 | 25.39 | 25.07 | 25.17 | 3,397,373 | -0.26(-1.04%) |
Dec 24, 2015 | 25.35 | 25.44 | 25.44 | 25.44 | 1,737,938 | +0.13(+0.50%) |
Dec 23, 2015 | 25.05 | 25.33 | 24.92 | 25.31 | 3,803,851 | +0.45(+1.81%) |
Dec 22, 2015 | 24.69 | 25.01 | 24.50 | 24.86 | 5,627,129 | +0.23(+0.94%) |
Dec 21, 2015 | 24.57 | 24.84 | 24.40 | 24.63 | 4,502,835 | +0.33(+1.36%) |
Dec 18, 2015 | 24.79 | 24.82 | 24.28 | 24.30 | 9,472,731 | -0.61(-2.44%) |
Dec 17, 2015 | 25.55 | 25.59 | 24.91 | 24.91 | 5,150,915 | -0.57(-2.23%) |
Dec 16, 2015 | 25.35 | 25.53 | 24.94 | 25.48 | 5,283,087 | +0.28(+1.10%) |
Dec 15, 2015 | 25.07 | 25.39 | 24.98 | 25.20 | 6,110,170 | +0.39(+1.57%) |
Dec 14, 2015 | 25.14 | 25.21 | 24.63 | 24.81 | 5,016,205 | -0.37(-1.47%) |
Dec 11, 2015 | 25.42 | 25.49 | 25.11 | 25.18 | 3,848,747 | -0.42(-1.63%) |
Dec 10, 2015 | 25.98 | 26.09 | 25.57 | 25.60 | 3,522,079 | -0.42(-1.62%) |
Dec 09, 2015 | 25.83 | 26.37 | 25.81 | 26.02 | 4,234,467 | +0.07(+0.25%) |
Dec 08, 2015 | 25.99 | 26.36 | 25.86 | 25.95 | 4,459,446 | -0.32(-1.21%) |
Dec 07, 2015 | 26.38 | 26.45 | 26.07 | 26.27 | 3,235,241 | -0.30(-1.12%) |
Dec 04, 2015 | 26.18 | 26.63 | 25.98 | 26.57 | 4,750,860 | +0.41(+1.57%) |
Dec 03, 2015 | 26.45 | 26.71 | 26.01 | 26.16 | 6,844,823 | -0.30(-1.15%) |
Dec 02, 2015 | 27.11 | 27.19 | 26.36 | 26.46 | 8,045,012 | -0.76(-2.79%) |
Dec 01, 2015 | 27.68 | 27.82 | 27.01 | 27.22 | 5,492,161 | -0.40(-1.46%) |
Nov 30, 2015 | 27.76 | 27.98 | 27.51 | 27.62 | 7,648,370 | -0.01(-0.05%) |
Nov 27, 2015 | 27.52 | 27.81 | 27.41 | 27.64 | 1,617,030 | +0.14(+0.50%) |
Nov 25, 2015 | 27.61 | 27.50 | 27.50 | 27.50 | 3,215,723 | -0.13(-0.45%) |
Nov 24, 2015 | 27.08 | 27.68 | 26.99 | 27.62 | 4,811,079 | +0.42(+1.55%) |
Nov 23, 2015 | 27.19 | 27.66 | 27.13 | 27.20 | 3,253,109 | -0.02(-0.07%) |
Nov 20, 2015 | 27.40 | 27.63 | 27.11 | 27.22 | 3,238,363 | -0.03(-0.10%) |
Nov 19, 2015 | 27.10 | 27.36 | 27.10 | 27.25 | 3,908,335 | +0.13(+0.49%) |
Nov 18, 2015 | 26.42 | 27.17 | 26.42 | 27.12 | 4,742,836 | +0.79(+2.98%) |
Nov 17, 2015 | 26.56 | 27.54 | 26.32 | 26.33 | 10,713,430 | -0.08(-0.30%) |
Nov 16, 2015 | 26.52 | 26.61 | 26.14 | 26.41 | 6,858,488 | -0.13(-0.50%) |
Nov 13, 2015 | 26.58 | 26.87 | 26.41 | 26.54 | 5,606,539 | -0.03(-0.12%) |
Nov 12, 2015 | 27.41 | 27.53 | 26.56 | 26.57 | 4,472,151 | -1.08(-3.92%) |
Nov 11, 2015 | 27.51 | 27.73 | 27.37 | 27.66 | 4,928,326 | +0.24(+0.88%) |
Nov 10, 2015 | 27.45 | 27.66 | 27.07 | 27.41 | 3,656,883 | -0.10(-0.38%) |
Nov 09, 2015 | 27.68 | 27.78 | 27.32 | 27.52 | 4,165,798 | -0.29(-1.03%) |
Nov 06, 2015 | 27.35 | 27.90 | 27.21 | 27.81 | 6,644,845 | +0.33(+1.21%) |
Nov 05, 2015 | 27.79 | 27.94 | 27.35 | 27.47 | 4,682,143 | -0.31(-1.11%) |
Nov 04, 2015 | 28.09 | 28.16 | 27.74 | 27.78 | 3,669,183 | -0.18(-0.63%) |
Nov 03, 2015 | 28.18 | 28.38 | 27.93 | 27.96 | 3,932,320 | -0.42(-1.47%) |
Nov 02, 2015 | 27.94 | 28.51 | 27.92 | 28.38 | 3,488,204 | +0.48(+1.71%) |
Oct 30, 2015 | 28.20 | 28.37 | 27.87 | 27.90 | 3,961,925 | -0.19(-0.67%) |
Oct 29, 2015 | 28.73 | 28.75 | 27.97 | 28.09 | 6,253,584 | -0.62(-2.16%) |
Oct 28, 2015 | 28.12 | 28.87 | 27.87 | 28.71 | 5,472,530 | +0.60(+2.14%) |
Oct 27, 2015 | 28.28 | 28.38 | 27.91 | 28.11 | 4,282,085 | -0.29(-1.04%) |
Oct 26, 2015 | 28.64 | 28.69 | 28.21 | 28.40 | 4,477,799 | -0.25(-0.89%) |
Oct 23, 2015 | 28.21 | 28.73 | 28.07 | 28.66 | 6,687,240 | +0.76(+2.72%) |
Oct 22, 2015 | 27.23 | 28.04 | 27.13 | 27.90 | 6,349,718 | +0.97(+3.62%) |
Oct 21, 2015 | 26.96 | 27.05 | 26.53 | 26.92 | 4,968,911 | -0.16(-0.58%) |
Oct 20, 2015 | 27.02 | 27.36 | 26.91 | 27.08 | 4,094,939 | -0.05(-0.17%) |
Oct 19, 2015 | 27.43 | 27.44 | 26.93 | 27.13 | 4,062,715 | -0.41(-1.47%) |
Oct 16, 2015 | 27.57 | 27.64 | 27.19 | 27.53 | 3,603,362 | -0.01(-0.05%) |
Oct 15, 2015 | 27.48 | 27.62 | 26.89 | 27.55 | 4,547,474 | +0.03(+0.09%) |
Oct 14, 2015 | 27.56 | 27.77 | 27.39 | 27.52 | 3,779,841 | +0.05(+0.19%) |
Oct 13, 2015 | 27.26 | 27.76 | 27.21 | 27.47 | 4,006,063 | +0.05(+0.19%) |
Oct 12, 2015 | 27.94 | 28.06 | 27.04 | 27.41 | 5,579,250 | -0.84(-2.96%) |
Oct 09, 2015 | 27.89 | 29.30 | 27.84 | 28.25 | 12,043,657 | +1.40(+5.21%) |
Oct 08, 2015 | 26.34 | 26.90 | 26.27 | 26.85 | 4,339,718 | +0.52(+1.99%) |
Oct 07, 2015 | 26.42 | 26.42 | 26.00 | 26.33 | 3,843,482 | +0.29(+1.10%) |
Oct 06, 2015 | 25.99 | 26.15 | 25.83 | 26.04 | 5,714,396 | +0.07(+0.25%) |
Oct 05, 2015 | 25.57 | 26.00 | 25.48 | 25.98 | 3,919,015 | +0.54(+2.13%) |
Oct 02, 2015 | 24.83 | 25.43 | 24.64 | 25.43 | 5,957,247 | +0.37(+1.49%) |
Oct 01, 2015 | 24.64 | 25.25 | 24.62 | 25.06 | 4,968,819 | +0.37(+1.48%) |
Sep 30, 2015 | 24.70 | 24.87 | 24.47 | 24.70 | 4,864,572 | +0.26(+1.07%) |
Sep 29, 2015 | 24.48 | 24.65 | 24.25 | 24.43 | 5,033,055 | -0.06(-0.24%) |
Sep 28, 2015 | 25.08 | 25.19 | 24.47 | 24.49 | 5,144,010 | -0.80(-3.15%) |
Sep 25, 2015 | 25.61 | 25.68 | 25.21 | 25.29 | 4,385,582 | -0.15(-0.59%) |
Sep 24, 2015 | 25.52 | 25.56 | 24.93 | 25.44 | 7,286,106 | -0.22(-0.84%) |
Sep 23, 2015 | 25.85 | 26.05 | 25.59 | 25.66 | 3,799,390 | -0.20(-0.78%) |
Sep 22, 2015 | 26.14 | 26.19 | 25.75 | 25.86 | 4,164,887 | -0.50(-1.91%) |
Sep 21, 2015 | 26.51 | 26.75 | 26.31 | 26.36 | 3,350,862 | -0.05(-0.20%) |
Sep 18, 2015 | 26.47 | 26.87 | 26.30 | 26.42 | 9,525,617 | -0.32(-1.20%) |
Sep 17, 2015 | 27.02 | 27.20 | 26.66 | 26.74 | 3,832,780 | -0.20(-0.73%) |
Sep 16, 2015 | 26.88 | 27.11 | 26.72 | 26.93 | 4,234,812 | +0.07(+0.27%) |
Sep 15, 2015 | 26.77 | 27.01 | 26.70 | 26.86 | 4,885,776 | -0.26(-0.96%) |
Sep 14, 2015 | 27.30 | 27.31 | 26.97 | 27.12 | 3,218,571 | -0.09(-0.34%) |
Sep 11, 2015 | 27.22 | 27.30 | 26.97 | 27.21 | 3,714,389 | -0.12(-0.43%) |
Sep 10, 2015 | 27.36 | 27.56 | 27.23 | 27.33 | 2,845,490 | -0.11(-0.40%) |
Sep 09, 2015 | 28.32 | 28.43 | 27.38 | 27.44 | 3,652,300 | -0.62(-2.21%) |
Sep 08, 2015 | 27.85 | 28.08 | 27.55 | 28.06 | 3,549,343 | +0.81(+2.97%) |
Sep 04, 2015 | 27.15 | 27.25 | 27.25 | 27.25 | 3,238,949 | -0.29(-1.07%) |
Sep 03, 2015 | 27.51 | 28.04 | 27.42 | 27.55 | 3,051,019 | +0.11(+0.40%) |
Sep 02, 2015 | 27.73 | 27.75 | 27.11 | 27.43 | 3,063,069 | +0.19(+0.70%) |
Sep 01, 2015 | 27.54 | 27.70 | 27.06 | 27.25 | 5,300,307 | -0.95(-3.36%) |
Aug 31, 2015 | 28.48 | 28.49 | 28.09 | 28.19 | 3,213,736 | -0.39(-1.35%) |
Aug 28, 2015 | 28.08 | 28.68 | 27.91 | 28.58 | 4,809,452 | +0.38(+1.34%) |
Aug 27, 2015 | 27.93 | 28.31 | 27.57 | 28.20 | 4,912,429 | +0.75(+2.71%) |
Aug 26, 2015 | 27.27 | 27.52 | 26.75 | 27.45 | 6,443,051 | +0.87(+3.27%) |
Aug 25, 2015 | 28.25 | 28.46 | 26.56 | 26.59 | 8,133,215 | -0.87(-3.17%) |
Aug 24, 2015 | 27.48 | 28.36 | 26.90 | 27.45 | 7,547,399 | -1.50(-5.19%) |
Aug 21, 2015 | 29.77 | 29.92 | 28.94 | 28.96 | 6,407,208 | -1.12(-3.72%) |
Aug 20, 2015 | 30.49 | 30.49 | 30.06 | 30.07 | 4,073,488 | -0.65(-2.13%) |
Aug 19, 2015 | 30.93 | 30.95 | 30.45 | 30.73 | 3,163,505 | -0.38(-1.22%) |
Aug 18, 2015 | 31.27 | 31.34 | 31.07 | 31.11 | 3,116,871 | -0.37(-1.16%) |
Aug 17, 2015 | 30.88 | 31.51 | 30.72 | 31.47 | 3,908,610 | +0.56(+1.80%) |
Aug 14, 2015 | 30.54 | 30.99 | 30.51 | 30.92 | 3,927,489 | +0.29(+0.94%) |
Aug 13, 2015 | 30.77 | 30.87 | 30.60 | 30.63 | 3,698,056 | -0.18(-0.59%) |
Aug 12, 2015 | 30.41 | 30.83 | 30.14 | 30.81 | 4,737,013 | +0.18(+0.60%) |
Aug 11, 2015 | 30.77 | 30.95 | 30.47 | 30.63 | 5,132,808 | -0.47(-1.50%) |
Aug 10, 2015 | 30.96 | 31.25 | 30.96 | 31.10 | 2,666,217 | +0.29(+0.95%) |
Aug 07, 2015 | 30.57 | 30.91 | 30.47 | 30.81 | 4,040,286 | +0.18(+0.57%) |
Aug 06, 2015 | 30.98 | 31.14 | 30.46 | 30.63 | 3,214,158 | -0.34(-1.09%) |
Aug 05, 2015 | 30.94 | 31.21 | 30.75 | 30.97 | 4,690,239 | +0.25(+0.80%) |
Aug 04, 2015 | 30.53 | 30.92 | 30.51 | 30.72 | 3,536,501 | +0.05(+0.15%) |