Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.45 | 23.71 | 23.25 | 23.25 | 9,727,171 | -0.51(-2.14%) |
Nov 29, 2016 | 23.68 | 23.89 | 23.65 | 23.76 | 5,806,815 | +0.03(+0.12%) |
Nov 28, 2016 | 23.22 | 23.84 | 23.22 | 23.73 | 7,141,878 | +0.58(+2.49%) |
Nov 25, 2016 | 22.86 | 23.25 | 22.86 | 23.16 | 2,566,884 | +0.35(+1.55%) |
Nov 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.35(-1.53%) | |
Nov 22, 2016 | 23.10 | 23.26 | 22.98 | 23.16 | 4,823,544 | -0.01(-0.06%) |
Nov 21, 2016 | 22.92 | 23.18 | 22.83 | 23.17 | 5,790,229 | +0.35(+1.52%) |
Nov 18, 2016 | 22.86 | 23.00 | 22.70 | 22.82 | 4,174,576 | +0.01(+0.03%) |
Nov 17, 2016 | 22.79 | 22.98 | 22.76 | 22.82 | 4,298,982 | -0.03(-0.12%) |
Nov 16, 2016 | 23.17 | 23.23 | 22.70 | 22.84 | 5,125,543 | -0.26(-1.11%) |
Nov 15, 2016 | 22.93 | 23.11 | 22.84 | 23.10 | 7,538,420 | +0.26(+1.16%) |
Nov 14, 2016 | 22.93 | 23.00 | 22.66 | 22.84 | 10,936,998 | -0.20(-0.87%) |
Nov 11, 2016 | 23.01 | 23.32 | 22.91 | 23.04 | 7,125,493 | +0.03(+0.12%) |
Nov 10, 2016 | 23.22 | 23.40 | 22.56 | 23.01 | 9,949,674 | -0.33(-1.40%) |
Nov 09, 2016 | 23.66 | 23.72 | 23.25 | 23.34 | 8,014,328 | -0.81(-3.34%) |
Nov 08, 2016 | 24.05 | 24.27 | 23.97 | 24.14 | 4,862,062 | +0.13(+0.55%) |
Nov 07, 2016 | 23.75 | 24.01 | 23.52 | 24.01 | 5,792,886 | +0.37(+1.56%) |
Nov 04, 2016 | 23.82 | 23.94 | 23.63 | 23.64 | 5,556,495 | -0.06(-0.23%) |
Nov 03, 2016 | 23.57 | 23.93 | 23.49 | 23.70 | 6,862,457 | +0.13(+0.56%) |
Nov 02, 2016 | 23.58 | 23.70 | 23.29 | 23.57 | 6,654,326 | -0.06(-0.26%) |
Nov 01, 2016 | 24.31 | 24.31 | 23.54 | 23.63 | 9,626,751 | -0.24(-0.99%) |
Oct 31, 2016 | 23.60 | 24.02 | 23.52 | 23.86 | 7,494,951 | +0.37(+1.57%) |
Oct 28, 2016 | 23.42 | 23.60 | 23.37 | 23.50 | 5,125,989 | +0.09(+0.39%) |
Oct 27, 2016 | 23.40 | 23.51 | 23.31 | 23.41 | 5,535,579 | -0.11(-0.47%) |
Oct 26, 2016 | 23.36 | 23.57 | 23.23 | 23.52 | 4,245,634 | +0.10(+0.42%) |
Oct 25, 2016 | 23.23 | 23.45 | 23.21 | 23.42 | 4,023,537 | +0.12(+0.51%) |
Oct 24, 2016 | 23.23 | 23.35 | 23.09 | 23.30 | 3,575,826 | +0.15(+0.63%) |
Oct 21, 2016 | 23.23 | 23.33 | 23.03 | 23.16 | 4,971,403 | -0.18(-0.77%) |
Oct 20, 2016 | 23.23 | 23.41 | 23.14 | 23.34 | 7,266,344 | +0.15(+0.66%) |
Oct 19, 2016 | 23.16 | 23.30 | 23.09 | 23.18 | 4,894,930 | -0.03(-0.15%) |
Oct 18, 2016 | 23.13 | 23.26 | 22.95 | 23.22 | 5,579,301 | +0.24(+1.06%) |
Oct 17, 2016 | 22.90 | 23.04 | 22.84 | 22.98 | 4,908,874 | +0.10(+0.43%) |
Oct 14, 2016 | 22.91 | 23.05 | 22.79 | 22.88 | 8,189,946 | -0.06(-0.24%) |
Oct 13, 2016 | 22.56 | 23.21 | 22.50 | 22.93 | 18,699,802 | +0.33(+1.48%) |
Oct 12, 2016 | 22.54 | 22.73 | 22.48 | 22.60 | 8,256,935 | +0.23(+1.03%) |
Oct 11, 2016 | 22.56 | 22.65 | 22.32 | 22.37 | 6,244,783 | -0.22(-0.98%) |
Oct 10, 2016 | 22.46 | 22.63 | 22.42 | 22.59 | 5,677,852 | +0.18(+0.81%) |
Oct 07, 2016 | 22.61 | 23.10 | 22.29 | 22.41 | 11,634,794 | -0.17(-0.77%) |
Oct 06, 2016 | 22.63 | 22.73 | 22.51 | 22.59 | 11,680,095 | -0.10(-0.46%) |
Oct 05, 2016 | 22.90 | 22.93 | 22.48 | 22.69 | 15,682,096 | -0.17(-0.76%) |
Oct 04, 2016 | 23.59 | 23.63 | 22.76 | 22.86 | 13,773,119 | -0.73(-3.09%) |
Oct 03, 2016 | 23.96 | 24.02 | 23.43 | 23.59 | 7,596,477 | -0.43(-1.79%) |
Sep 30, 2016 | 24.23 | 24.37 | 23.91 | 24.02 | 7,186,639 | -0.17(-0.72%) |
Sep 29, 2016 | 24.34 | 24.36 | 24.13 | 24.20 | 6,684,301 | -0.20(-0.83%) |
Sep 28, 2016 | 24.59 | 24.66 | 24.20 | 24.40 | 5,932,799 | -0.09(-0.37%) |
Sep 27, 2016 | 24.96 | 24.98 | 24.42 | 24.49 | 6,819,309 | -0.36(-1.45%) |
Sep 26, 2016 | 24.79 | 24.89 | 24.66 | 24.85 | 6,737,568 | +0.04(+0.17%) |
Sep 23, 2016 | 24.67 | 24.89 | 24.60 | 24.81 | 5,979,533 | -0.08(-0.33%) |
Sep 22, 2016 | 24.75 | 24.94 | 24.72 | 24.89 | 4,943,469 | +0.26(+1.04%) |
Sep 21, 2016 | 24.16 | 24.66 | 24.15 | 24.64 | 6,417,711 | +0.47(+1.96%) |
Sep 20, 2016 | 24.46 | 24.50 | 24.15 | 24.16 | 6,372,185 | -0.24(-0.97%) |
Sep 19, 2016 | 24.43 | 24.47 | 24.24 | 24.40 | 5,712,903 | +0.01(+0.06%) |
Sep 16, 2016 | 24.05 | 24.41 | 23.92 | 24.39 | 10,349,399 | +0.28(+1.18%) |
Sep 15, 2016 | 23.70 | 24.14 | 23.61 | 24.10 | 6,983,966 | +0.38(+1.61%) |
Sep 14, 2016 | 23.59 | 23.96 | 23.55 | 23.72 | 7,442,068 | +0.26(+1.13%) |
Sep 13, 2016 | 23.77 | 23.77 | 23.39 | 23.45 | 6,898,881 | -0.32(-1.34%) |
Sep 12, 2016 | 23.30 | 23.80 | 23.30 | 23.77 | 9,959,843 | +0.40(+1.72%) |
Sep 09, 2016 | 24.12 | 24.12 | 23.36 | 23.37 | 8,197,714 | -0.91(-3.75%) |
Sep 08, 2016 | 24.09 | 24.32 | 24.09 | 24.28 | 6,295,623 | +0.16(+0.66%) |
Sep 07, 2016 | 24.27 | 24.29 | 24.01 | 24.12 | 5,465,494 | -0.15(-0.63%) |
Sep 06, 2016 | 24.17 | 24.40 | 24.14 | 24.27 | 6,080,247 | +0.19(+0.80%) |
Sep 02, 2016 | 23.79 | 24.08 | 24.08 | 24.08 | 7,088,258 | +0.41(+1.71%) |
Sep 01, 2016 | 23.89 | 23.95 | 23.64 | 23.68 | 6,955,213 | -0.23(-0.98%) |
Aug 31, 2016 | 23.72 | 23.92 | 23.61 | 23.91 | 9,427,690 | +0.19(+0.78%) |
Aug 30, 2016 | 24.03 | 24.17 | 23.66 | 23.72 | 7,365,350 | -0.32(-1.34%) |
Aug 29, 2016 | 23.97 | 24.10 | 23.78 | 24.05 | 4,478,695 | +0.22(+0.92%) |
Aug 26, 2016 | 24.27 | 24.48 | 23.80 | 23.83 | 5,098,808 | -0.45(-1.87%) |
Aug 25, 2016 | 24.30 | 24.34 | 24.20 | 24.28 | 3,929,106 | +0.04(+0.17%) |
Aug 24, 2016 | 24.25 | 24.34 | 24.01 | 24.24 | 6,308,270 | +0.00(+0.00%) |
Aug 23, 2016 | 24.40 | 24.58 | 24.24 | 24.24 | 5,028,577 | -0.11(-0.45%) |
Aug 22, 2016 | 24.25 | 24.36 | 24.11 | 24.35 | 6,096,907 | +0.19(+0.77%) |
Aug 19, 2016 | 24.32 | 24.39 | 24.03 | 24.16 | 5,842,668 | -0.30(-1.21%) |
Aug 18, 2016 | 24.25 | 24.47 | 24.25 | 24.46 | 6,356,890 | +0.14(+0.59%) |
Aug 17, 2016 | 24.01 | 24.38 | 23.76 | 24.32 | 9,549,442 | +0.27(+1.14%) |
Aug 16, 2016 | 24.28 | 24.29 | 24.02 | 24.04 | 7,146,686 | -0.31(-1.27%) |
Aug 15, 2016 | 24.93 | 25.02 | 24.32 | 24.35 | 7,807,196 | -0.58(-2.32%) |
Aug 12, 2016 | 25.13 | 25.26 | 24.91 | 24.93 | 4,905,541 | -0.10(-0.38%) |
Aug 11, 2016 | 24.78 | 25.03 | 24.68 | 25.02 | 6,302,718 | +0.25(+1.03%) |
Aug 10, 2016 | 24.81 | 24.89 | 24.60 | 24.77 | 6,543,677 | -0.15(-0.61%) |
Aug 09, 2016 | 25.00 | 25.16 | 24.62 | 24.92 | 7,541,272 | -0.27(-1.06%) |
Aug 08, 2016 | 25.36 | 25.48 | 25.17 | 25.19 | 6,369,891 | -0.08(-0.33%) |
Aug 05, 2016 | 25.30 | 25.39 | 25.13 | 25.27 | 6,596,266 | -0.14(-0.54%) |
Aug 04, 2016 | 25.55 | 25.62 | 25.34 | 25.41 | 4,415,990 | -0.10(-0.38%) |
Aug 03, 2016 | 25.55 | 25.59 | 25.36 | 25.51 | 5,096,665 | -0.04(-0.16%) |
Aug 02, 2016 | 25.75 | 25.82 | 25.44 | 25.55 | 5,419,326 | -0.30(-1.17%) |
Aug 01, 2016 | 25.89 | 25.96 | 25.74 | 25.85 | 4,027,559 | -0.08(-0.29%) |
Jul 29, 2016 | 25.59 | 25.94 | 25.59 | 25.92 | 5,301,538 | +0.32(+1.26%) |
Jul 28, 2016 | 25.40 | 25.65 | 25.35 | 25.60 | 3,729,578 | +0.15(+0.59%) |
Jul 27, 2016 | 25.61 | 25.66 | 25.28 | 25.45 | 5,438,150 | -0.21(-0.83%) |
Jul 26, 2016 | 25.79 | 25.88 | 25.41 | 25.66 | 6,538,821 | -0.14(-0.53%) |
Jul 25, 2016 | 25.88 | 25.91 | 25.61 | 25.80 | 4,954,710 | -0.12(-0.45%) |
Jul 22, 2016 | 25.54 | 25.95 | 25.52 | 25.92 | 5,916,675 | +0.39(+1.54%) |
Jul 21, 2016 | 25.31 | 25.55 | 25.22 | 25.53 | 4,410,141 | +0.12(+0.49%) |
Jul 20, 2016 | 25.58 | 25.64 | 25.37 | 25.40 | 5,533,880 | -0.15(-0.59%) |
Jul 19, 2016 | 25.66 | 25.73 | 25.48 | 25.55 | 5,264,517 | -0.10(-0.40%) |
Jul 18, 2016 | 25.60 | 25.74 | 25.55 | 25.66 | 5,028,199 | +0.12(+0.46%) |
Jul 15, 2016 | 25.54 | 25.61 | 25.41 | 25.54 | 5,478,304 | +0.04(+0.16%) |
Jul 14, 2016 | 25.62 | 25.70 | 25.48 | 25.50 | 8,864,777 | -0.30(-1.15%) |
Jul 13, 2016 | 25.77 | 25.82 | 25.58 | 25.79 | 6,061,050 | +0.15(+0.59%) |
Jul 12, 2016 | 25.70 | 25.89 | 25.61 | 25.64 | 7,245,343 | -0.23(-0.90%) |
Jul 11, 2016 | 25.68 | 25.89 | 25.55 | 25.88 | 5,483,993 | +0.12(+0.48%) |
Jul 08, 2016 | 25.48 | 25.77 | 25.42 | 25.75 | 5,743,245 | +0.34(+1.33%) |
Jul 07, 2016 | 25.66 | 25.73 | 25.38 | 25.42 | 7,407,392 | -0.23(-0.88%) |
Jul 06, 2016 | 25.86 | 25.91 | 25.33 | 25.64 | 9,216,541 | -0.22(-0.85%) |
Jul 05, 2016 | 25.85 | 25.95 | 25.76 | 25.86 | 7,706,830 | +0.01(+0.05%) |
Jul 01, 2016 | 25.99 | 25.85 | 25.85 | 25.85 | 6,565,039 | -0.10(-0.40%) |
Jun 30, 2016 | 25.55 | 25.99 | 25.48 | 25.95 | 11,410,366 | +0.48(+1.89%) |
Jun 29, 2016 | 25.33 | 25.48 | 25.18 | 25.47 | 8,562,854 | +0.27(+1.06%) |
Jun 28, 2016 | 25.26 | 25.37 | 24.98 | 25.20 | 11,901,645 | +0.06(+0.25%) |
Jun 27, 2016 | 25.30 | 25.46 | 24.98 | 25.14 | 12,994,629 | -0.42(-1.64%) |
Jun 24, 2016 | 26.00 | 26.47 | 25.41 | 25.56 | 24,544,134 | -1.55(-5.73%) |
Jun 23, 2016 | 27.13 | 27.16 | 26.93 | 27.11 | 7,609,675 | +0.09(+0.33%) |
Jun 22, 2016 | 27.27 | 27.42 | 27.00 | 27.02 | 5,348,696 | -0.25(-0.91%) |
Jun 21, 2016 | 27.25 | 27.44 | 27.11 | 27.27 | 5,284,751 | -0.01(-0.03%) |
Jun 20, 2016 | 26.92 | 27.38 | 26.86 | 27.28 | 10,930,911 | +0.44(+1.64%) |
Jun 17, 2016 | 26.77 | 26.93 | 26.71 | 26.84 | 14,737,105 | +0.03(+0.10%) |
Jun 16, 2016 | 26.80 | 26.85 | 26.54 | 26.81 | 8,376,312 | +0.12(+0.44%) |
Jun 15, 2016 | 26.86 | 26.88 | 26.63 | 26.69 | 8,784,122 | -0.12(-0.44%) |
Jun 14, 2016 | 26.72 | 26.83 | 26.46 | 26.81 | 6,875,712 | +0.15(+0.57%) |
Jun 13, 2016 | 27.00 | 27.14 | 26.61 | 26.66 | 10,359,286 | -0.37(-1.37%) |
Jun 10, 2016 | 26.93 | 27.10 | 26.90 | 27.03 | 7,112,825 | +0.05(+0.18%) |
Jun 09, 2016 | 26.73 | 27.01 | 26.72 | 26.98 | 4,975,928 | +0.26(+0.98%) |
Jun 08, 2016 | 26.63 | 26.75 | 26.61 | 26.72 | 5,425,748 | +0.01(+0.03%) |
Jun 07, 2016 | 26.69 | 26.89 | 26.65 | 26.72 | 6,178,266 | +0.01(+0.05%) |
Jun 06, 2016 | 26.76 | 26.91 | 26.58 | 26.70 | 6,024,351 | -0.05(-0.20%) |
Jun 03, 2016 | 26.51 | 26.84 | 26.48 | 26.76 | 8,056,938 | +0.50(+1.89%) |
Jun 02, 2016 | 26.24 | 26.28 | 26.02 | 26.26 | 4,022,484 | -0.05(-0.18%) |
Jun 01, 2016 | 26.19 | 26.38 | 26.17 | 26.31 | 6,538,022 | +0.07(+0.26%) |
May 31, 2016 | 26.27 | 26.43 | 26.08 | 26.24 | 7,530,580 | -0.10(-0.36%) |
May 27, 2016 | 26.29 | 26.33 | 26.33 | 26.33 | 4,675,261 | +0.09(+0.34%) |
May 26, 2016 | 25.90 | 26.27 | 25.82 | 26.25 | 5,195,361 | +0.37(+1.45%) |
May 25, 2016 | 25.76 | 25.94 | 25.64 | 25.87 | 4,107,301 | -0.04(-0.16%) |
May 24, 2016 | 25.62 | 25.97 | 25.54 | 25.91 | 6,770,025 | +0.42(+1.63%) |
May 23, 2016 | 25.86 | 25.91 | 25.48 | 25.50 | 6,211,209 | -0.35(-1.34%) |
May 20, 2016 | 25.90 | 25.93 | 25.71 | 25.84 | 5,715,603 | +0.04(+0.16%) |
May 19, 2016 | 25.38 | 25.82 | 25.26 | 25.80 | 5,661,188 | +0.29(+1.12%) |
May 18, 2016 | 25.93 | 26.01 | 25.33 | 25.52 | 9,659,425 | -0.56(-2.14%) |
May 17, 2016 | 26.37 | 26.40 | 25.92 | 26.08 | 5,814,142 | -0.35(-1.31%) |
May 16, 2016 | 26.38 | 26.46 | 26.23 | 26.42 | 7,362,544 | -0.05(-0.21%) |
May 13, 2016 | 26.42 | 26.55 | 26.29 | 26.48 | 6,445,574 | -0.01(-0.05%) |
May 12, 2016 | 26.31 | 26.61 | 26.22 | 26.49 | 4,523,667 | +0.14(+0.52%) |
May 11, 2016 | 26.26 | 26.38 | 26.09 | 26.35 | 5,038,568 | +0.16(+0.62%) |
May 10, 2016 | 26.32 | 26.35 | 26.10 | 26.19 | 5,889,939 | +0.02(+0.08%) |
May 09, 2016 | 26.12 | 26.27 | 26.06 | 26.17 | 4,715,032 | +0.10(+0.37%) |
May 06, 2016 | 26.08 | 26.11 | 25.78 | 26.08 | 4,526,281 | -0.01(-0.05%) |
May 05, 2016 | 26.06 | 26.40 | 25.99 | 26.09 | 6,753,974 | -0.03(-0.13%) |
May 04, 2016 | 25.88 | 26.28 | 25.77 | 26.12 | 5,494,604 | +0.20(+0.76%) |
May 03, 2016 | 26.05 | 26.14 | 25.80 | 25.93 | 6,937,812 | -0.18(-0.70%) |
May 02, 2016 | 25.63 | 26.27 | 25.63 | 26.11 | 9,148,103 | +0.48(+1.89%) |
Apr 29, 2016 | 25.39 | 25.70 | 25.18 | 25.63 | 7,977,114 | +0.25(+0.99%) |
Apr 28, 2016 | 24.90 | 25.39 | 24.80 | 25.37 | 5,892,905 | +0.28(+1.11%) |
Apr 27, 2016 | 24.93 | 25.29 | 24.82 | 25.09 | 7,802,849 | +0.27(+1.10%) |
Apr 26, 2016 | 24.90 | 24.95 | 24.70 | 24.82 | 8,878,490 | -0.06(-0.25%) |
Apr 25, 2016 | 24.85 | 24.93 | 24.75 | 24.88 | 4,790,120 | +0.03(+0.11%) |
Apr 22, 2016 | 24.69 | 24.90 | 24.69 | 24.86 | 4,205,392 | +0.16(+0.66%) |
Apr 21, 2016 | 25.21 | 25.22 | 24.60 | 24.69 | 9,659,162 | -0.53(-2.11%) |
Apr 20, 2016 | 25.71 | 25.77 | 25.20 | 25.22 | 6,472,716 | -0.51(-1.98%) |
Apr 19, 2016 | 25.73 | 25.82 | 25.52 | 25.73 | 4,919,099 | +0.05(+0.19%) |
Apr 18, 2016 | 25.63 | 25.73 | 25.42 | 25.69 | 3,731,678 | +0.13(+0.51%) |
Apr 15, 2016 | 25.24 | 25.59 | 25.18 | 25.56 | 4,920,546 | +0.33(+1.32%) |
Apr 14, 2016 | 25.18 | 25.36 | 25.16 | 25.22 | 2,590,244 | -0.04(-0.16%) |
Apr 13, 2016 | 25.51 | 25.51 | 25.09 | 25.27 | 4,913,732 | -0.24(-0.93%) |
Apr 12, 2016 | 25.34 | 25.56 | 25.26 | 25.50 | 3,309,030 | +0.18(+0.73%) |
Apr 11, 2016 | 25.42 | 25.65 | 25.31 | 25.32 | 3,138,028 | -0.14(-0.56%) |
Apr 08, 2016 | 25.56 | 25.69 | 25.39 | 25.46 | 3,884,844 | +0.03(+0.11%) |
Apr 07, 2016 | 25.55 | 25.67 | 25.36 | 25.44 | 4,348,566 | -0.14(-0.53%) |
Apr 06, 2016 | 25.38 | 25.61 | 25.14 | 25.57 | 5,754,195 | +0.16(+0.62%) |
Apr 05, 2016 | 25.82 | 25.86 | 25.33 | 25.41 | 6,156,865 | -0.48(-1.84%) |
Apr 04, 2016 | 26.03 | 26.08 | 25.72 | 25.89 | 3,491,534 | -0.11(-0.42%) |
Apr 01, 2016 | 25.94 | 26.03 | 25.62 | 26.00 | 5,235,820 | +0.08(+0.32%) |
Mar 31, 2016 | 25.64 | 25.93 | 25.58 | 25.92 | 7,034,033 | +0.25(+0.98%) |
Mar 30, 2016 | 25.69 | 25.77 | 25.50 | 25.67 | 3,169,871 | +0.07(+0.27%) |
Mar 29, 2016 | 25.38 | 25.61 | 25.27 | 25.60 | 4,482,766 | +0.29(+1.16%) |
Mar 28, 2016 | 25.37 | 25.49 | 25.16 | 25.31 | 2,421,717 | -0.01(-0.05%) |
Mar 24, 2016 | 25.23 | 25.32 | 25.32 | 25.32 | 3,481,990 | +0.09(+0.35%) |
Mar 23, 2016 | 25.17 | 25.36 | 25.00 | 25.23 | 6,995,849 | +0.03(+0.13%) |
Mar 22, 2016 | 25.36 | 25.44 | 25.16 | 25.20 | 7,049,903 | -0.12(-0.48%) |
Mar 21, 2016 | 25.31 | 25.48 | 25.06 | 25.32 | 4,825,648 | +0.09(+0.35%) |
Mar 18, 2016 | 25.49 | 25.65 | 25.21 | 25.23 | 11,112,961 | -0.35(-1.36%) |
Mar 17, 2016 | 25.12 | 25.65 | 25.04 | 25.58 | 7,512,512 | +0.44(+1.73%) |
Mar 16, 2016 | 24.86 | 25.18 | 24.60 | 25.14 | 4,937,600 | +0.29(+1.15%) |
Mar 15, 2016 | 24.66 | 24.94 | 24.64 | 24.86 | 3,862,899 | +0.10(+0.41%) |
Mar 14, 2016 | 24.82 | 24.97 | 24.64 | 24.75 | 3,964,001 | -0.14(-0.55%) |
Mar 11, 2016 | 24.90 | 25.03 | 24.77 | 24.89 | 5,053,687 | +0.01(+0.03%) |
Mar 10, 2016 | 24.82 | 24.91 | 24.60 | 24.88 | 7,017,364 | +0.06(+0.25%) |
Mar 09, 2016 | 24.51 | 24.92 | 24.51 | 24.82 | 6,424,724 | +0.34(+1.39%) |
Mar 08, 2016 | 24.28 | 24.56 | 24.18 | 24.48 | 5,778,420 | +0.19(+0.78%) |
Mar 07, 2016 | 24.03 | 24.37 | 23.93 | 24.29 | 8,079,138 | +0.26(+1.09%) |
Mar 04, 2016 | 23.58 | 24.19 | 23.46 | 24.03 | 6,727,470 | +0.28(+1.16%) |
Mar 03, 2016 | 23.60 | 23.76 | 23.29 | 23.75 | 6,287,560 | +0.23(+0.97%) |
Mar 02, 2016 | 23.38 | 23.53 | 22.90 | 23.52 | 8,110,393 | +0.06(+0.26%) |
Mar 01, 2016 | 23.73 | 23.79 | 23.31 | 23.46 | 9,164,617 | -0.11(-0.46%) |
Feb 29, 2016 | 23.46 | 23.98 | 23.34 | 23.57 | 10,158,946 | +0.11(+0.49%) |
Feb 26, 2016 | 24.37 | 24.45 | 23.41 | 23.46 | 13,750,049 | -1.03(-4.21%) |
Feb 25, 2016 | 24.30 | 24.50 | 24.09 | 24.49 | 8,651,038 | +0.28(+1.17%) |
Feb 24, 2016 | 24.25 | 24.37 | 23.86 | 24.20 | 10,046,678 | -0.09(-0.39%) |
Feb 23, 2016 | 24.25 | 24.49 | 24.18 | 24.30 | 4,499,068 | +0.05(+0.19%) |
Feb 22, 2016 | 24.44 | 24.49 | 23.91 | 24.25 | 10,107,140 | -0.18(-0.72%) |
Feb 19, 2016 | 24.59 | 24.61 | 24.29 | 24.43 | 7,848,882 | -0.18(-0.71%) |
Feb 18, 2016 | 24.29 | 24.69 | 24.20 | 24.60 | 5,535,746 | +0.36(+1.47%) |
Feb 17, 2016 | 24.32 | 24.39 | 24.11 | 24.24 | 5,258,470 | -0.03(-0.11%) |
Feb 16, 2016 | 24.19 | 24.42 | 23.98 | 24.27 | 7,133,532 | +0.20(+0.81%) |
Feb 12, 2016 | 24.22 | 24.08 | 24.08 | 24.08 | 6,814,882 | -0.11(-0.45%) |
Feb 11, 2016 | 24.32 | 24.48 | 24.12 | 24.18 | 6,600,958 | -0.25(-1.02%) |
Feb 10, 2016 | 24.26 | 24.57 | 23.99 | 24.43 | 6,677,443 | +0.09(+0.39%) |
Feb 09, 2016 | 24.23 | 24.62 | 24.08 | 24.34 | 7,678,004 | +0.09(+0.39%) |
Feb 08, 2016 | 24.10 | 24.53 | 24.00 | 24.24 | 8,680,554 | -0.11(-0.47%) |
Feb 05, 2016 | 24.47 | 24.62 | 24.15 | 24.36 | 11,310,814 | -0.34(-1.36%) |
Feb 04, 2016 | 24.50 | 25.07 | 24.18 | 24.70 | 12,209,956 | -0.02(-0.08%) |
Feb 03, 2016 | 24.57 | 24.96 | 24.49 | 24.72 | 11,700,574 | +0.22(+0.88%) |
Feb 02, 2016 | 23.96 | 24.64 | 23.93 | 24.50 | 12,871,502 | +0.30(+1.25%) |
Feb 01, 2016 | 23.68 | 24.32 | 23.63 | 24.20 | 15,257,572 | +0.58(+2.45%) |
Jan 29, 2016 | 23.37 | 23.68 | 23.24 | 23.62 | 7,791,756 | +0.50(+2.16%) |
Jan 28, 2016 | 22.80 | 23.28 | 22.63 | 23.12 | 5,761,007 | +0.32(+1.42%) |
Jan 27, 2016 | 22.71 | 22.98 | 22.59 | 22.80 | 5,790,840 | +0.01(+0.03%) |
Jan 26, 2016 | 22.77 | 23.10 | 22.67 | 22.79 | 6,024,357 | +0.05(+0.21%) |
Jan 25, 2016 | 22.89 | 23.02 | 22.71 | 22.74 | 6,471,702 | -0.17(-0.74%) |
Jan 22, 2016 | 22.54 | 22.97 | 22.39 | 22.91 | 7,110,168 | +0.53(+2.35%) |
Jan 21, 2016 | 22.16 | 22.44 | 21.97 | 22.39 | 7,583,973 | +0.29(+1.31%) |
Jan 20, 2016 | 22.50 | 22.60 | 21.68 | 22.10 | 12,427,173 | -0.56(-2.47%) |
Jan 19, 2016 | 22.60 | 22.74 | 22.41 | 22.65 | 9,146,464 | +0.23(+1.02%) |
Jan 15, 2016 | 22.64 | 22.43 | 22.43 | 22.43 | 9,195,371 | -0.59(-2.55%) |
Jan 14, 2016 | 22.60 | 23.18 | 22.39 | 23.01 | 9,343,859 | +0.44(+1.97%) |
Jan 13, 2016 | 22.65 | 22.80 | 22.50 | 22.57 | 7,388,860 | -0.03(-0.15%) |
Jan 12, 2016 | 22.90 | 22.90 | 22.41 | 22.60 | 8,619,419 | -0.23(-1.00%) |
Jan 11, 2016 | 22.63 | 22.91 | 22.53 | 22.83 | 8,813,754 | +0.34(+1.50%) |
Jan 08, 2016 | 22.61 | 22.78 | 22.45 | 22.49 | 8,487,842 | -0.10(-0.45%) |
Jan 07, 2016 | 22.68 | 22.79 | 22.51 | 22.59 | 5,785,718 | -0.26(-1.15%) |
Jan 06, 2016 | 22.75 | 22.99 | 22.66 | 22.86 | 6,114,647 | -0.07(-0.32%) |
Jan 05, 2016 | 22.70 | 22.97 | 22.39 | 22.93 | 7,523,676 | +0.24(+1.07%) |
Jan 04, 2016 | 22.84 | 22.85 | 22.48 | 22.69 | 7,548,216 | -0.30(-1.32%) |
Dec 31, 2015 | 23.17 | 22.99 | 22.99 | 22.99 | 4,519,751 | -0.14(-0.61%) |
Dec 30, 2015 | 23.21 | 23.22 | 23.01 | 23.13 | 3,812,243 | -0.07(-0.29%) |
Dec 29, 2015 | 23.13 | 23.23 | 23.07 | 23.20 | 4,242,478 | +0.20(+0.88%) |
Dec 28, 2015 | 22.98 | 23.11 | 22.92 | 23.00 | 4,058,087 | -0.08(-0.35%) |
Dec 24, 2015 | 23.01 | 23.08 | 23.08 | 23.08 | 1,883,934 | +0.01(+0.06%) |
Dec 23, 2015 | 22.88 | 23.17 | 22.87 | 23.07 | 5,688,786 | +0.29(+1.27%) |
Dec 22, 2015 | 22.55 | 22.84 | 22.33 | 22.78 | 6,980,078 | +0.29(+1.29%) |
Dec 21, 2015 | 22.72 | 22.80 | 22.41 | 22.49 | 5,548,083 | -0.18(-0.77%) |
Dec 18, 2015 | 22.79 | 22.81 | 22.39 | 22.66 | 10,064,087 | -0.19(-0.83%) |
Dec 17, 2015 | 22.78 | 22.97 | 22.60 | 22.85 | 4,957,100 | +0.06(+0.27%) |
Dec 16, 2015 | 22.49 | 22.84 | 22.47 | 22.79 | 7,980,992 | +0.38(+1.71%) |
Dec 15, 2015 | 22.14 | 22.47 | 22.10 | 22.41 | 5,867,639 | +0.33(+1.50%) |
Dec 14, 2015 | 21.99 | 22.16 | 21.80 | 22.08 | 5,945,838 | +0.04(+0.18%) |
Dec 11, 2015 | 22.05 | 22.24 | 21.94 | 22.03 | 5,723,103 | -0.15(-0.67%) |
Dec 10, 2015 | 22.47 | 22.51 | 22.15 | 22.18 | 4,570,692 | -0.34(-1.50%) |
Dec 09, 2015 | 22.21 | 22.69 | 22.19 | 22.52 | 7,328,855 | +0.22(+0.97%) |
Dec 08, 2015 | 22.31 | 22.38 | 22.20 | 22.30 | 6,917,778 | -0.06(-0.25%) |
Dec 07, 2015 | 22.39 | 22.51 | 22.16 | 22.36 | 9,799,481 | -0.11(-0.50%) |
Dec 04, 2015 | 22.07 | 22.51 | 22.07 | 22.47 | 7,850,916 | +0.49(+2.21%) |
Dec 03, 2015 | 21.99 | 22.10 | 21.88 | 21.99 | 8,672,516 | -0.11(-0.51%) |
Dec 02, 2015 | 22.67 | 22.75 | 22.04 | 22.10 | 8,716,585 | -0.68(-2.98%) |