Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.60 | 22.87 | 22.43 | 22.71 | 54,514,636 | +0.16(+0.69%) |
Nov 29, 2016 | 22.50 | 22.59 | 22.33 | 22.55 | 30,630,256 | +0.27(+1.20%) |
Nov 28, 2016 | 22.39 | 22.49 | 22.26 | 22.28 | 25,070,778 | -0.11(-0.47%) |
Nov 25, 2016 | 22.33 | 22.43 | 22.29 | 22.39 | 14,794,369 | +0.19(+0.86%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.56 | 22.60 | 21.94 | 22.14 | 37,413,320 | -0.17(-0.76%) |
Nov 21, 2016 | 22.26 | 22.39 | 22.25 | 22.31 | 30,918,714 | +0.06(+0.29%) |
Nov 18, 2016 | 22.57 | 22.57 | 22.21 | 22.24 | 34,189,312 | -0.18(-0.79%) |
Nov 17, 2016 | 22.62 | 22.69 | 22.38 | 22.42 | 36,927,228 | -0.16(-0.72%) |
Nov 16, 2016 | 22.75 | 22.84 | 22.56 | 22.58 | 32,043,762 | -0.19(-0.84%) |
Nov 15, 2016 | 23.15 | 23.15 | 22.52 | 22.77 | 41,913,012 | -0.11(-0.46%) |
Nov 14, 2016 | 23.21 | 23.25 | 22.70 | 22.88 | 43,210,060 | -0.15(-0.64%) |
Nov 11, 2016 | 23.47 | 23.56 | 22.74 | 23.03 | 50,673,884 | -0.64(-2.69%) |
Nov 10, 2016 | 23.54 | 23.90 | 23.21 | 23.66 | 95,208,248 | +0.97(+4.26%) |
Nov 09, 2016 | 23.32 | 23.58 | 22.26 | 22.69 | 168,018,672 | +1.50(+7.07%) |
Nov 08, 2016 | 21.29 | 21.51 | 21.17 | 21.20 | 50,111,812 | -0.06(-0.27%) |
Nov 07, 2016 | 21.15 | 21.30 | 21.04 | 21.25 | 44,105,332 | +0.27(+1.27%) |
Nov 04, 2016 | 20.92 | 21.25 | 20.92 | 20.99 | 50,070,968 | +0.08(+0.37%) |
Nov 03, 2016 | 21.48 | 21.48 | 20.87 | 20.91 | 51,929,924 | -0.52(-2.42%) |
Nov 02, 2016 | 21.68 | 21.71 | 21.24 | 21.43 | 51,569,868 | -0.31(-1.42%) |
Nov 01, 2016 | 21.64 | 22.19 | 21.51 | 21.74 | 77,690,568 | -0.45(-2.02%) |
Oct 31, 2016 | 22.41 | 22.41 | 22.11 | 22.18 | 51,375,756 | -0.15(-0.69%) |
Oct 28, 2016 | 22.75 | 22.78 | 22.30 | 22.34 | 40,751,580 | -0.38(-1.69%) |
Oct 27, 2016 | 22.79 | 22.95 | 22.65 | 22.72 | 26,091,446 | +0.06(+0.25%) |
Oct 26, 2016 | 22.58 | 22.81 | 22.49 | 22.67 | 24,447,330 | +0.08(+0.37%) |
Oct 25, 2016 | 22.40 | 22.65 | 22.38 | 22.58 | 27,639,850 | +0.11(+0.47%) |
Oct 24, 2016 | 22.60 | 22.64 | 22.42 | 22.48 | 27,997,246 | -0.04(-0.16%) |
Oct 21, 2016 | 22.68 | 22.70 | 22.51 | 22.51 | 26,923,560 | -0.25(-1.11%) |
Oct 20, 2016 | 22.73 | 22.90 | 22.73 | 22.76 | 27,577,394 | -0.04(-0.18%) |
Oct 19, 2016 | 22.91 | 22.98 | 22.73 | 22.81 | 23,390,586 | -0.06(-0.28%) |
Oct 18, 2016 | 22.90 | 22.99 | 22.81 | 22.87 | 21,189,574 | +0.13(+0.58%) |
Oct 17, 2016 | 22.79 | 22.88 | 22.72 | 22.74 | 24,191,186 | -0.11(-0.49%) |
Oct 14, 2016 | 22.90 | 23.02 | 22.85 | 22.85 | 22,255,532 | -0.07(-0.31%) |
Oct 13, 2016 | 22.79 | 23.02 | 22.75 | 22.92 | 34,566,564 | -0.22(-0.94%) |
Oct 12, 2016 | 23.18 | 23.26 | 23.04 | 23.13 | 21,639,852 | -0.04(-0.18%) |
Oct 11, 2016 | 23.48 | 23.48 | 23.04 | 23.18 | 24,773,474 | -0.34(-1.43%) |
Oct 10, 2016 | 23.54 | 23.67 | 23.48 | 23.51 | 23,419,130 | +0.04(+0.15%) |
Oct 07, 2016 | 23.58 | 23.79 | 23.38 | 23.48 | 21,183,972 | -0.06(-0.27%) |
Oct 06, 2016 | 23.63 | 23.65 | 23.41 | 23.54 | 22,797,650 | -0.17(-0.74%) |
Oct 05, 2016 | 23.60 | 23.77 | 23.56 | 23.72 | 19,934,100 | +0.13(+0.53%) |
Oct 04, 2016 | 23.51 | 23.72 | 23.44 | 23.59 | 29,877,036 | +0.03(+0.12%) |
Oct 03, 2016 | 23.60 | 23.60 | 23.35 | 23.56 | 25,580,812 | -0.13(-0.56%) |
Sep 30, 2016 | 23.39 | 23.80 | 23.37 | 23.69 | 40,782,156 | +0.38(+1.65%) |
Sep 29, 2016 | 23.74 | 23.83 | 23.30 | 23.31 | 35,712,328 | -0.47(-1.97%) |
Sep 28, 2016 | 23.68 | 23.79 | 23.57 | 23.78 | 20,447,844 | +0.11(+0.47%) |
Sep 27, 2016 | 23.63 | 23.70 | 23.42 | 23.67 | 22,269,588 | +0.13(+0.56%) |
Sep 26, 2016 | 23.73 | 23.79 | 23.38 | 23.53 | 42,205,084 | -0.43(-1.81%) |
Sep 23, 2016 | 23.90 | 24.04 | 23.79 | 23.97 | 18,492,888 | +0.08(+0.32%) |
Sep 22, 2016 | 24.02 | 24.09 | 23.83 | 23.89 | 23,924,200 | -0.09(-0.38%) |
Sep 21, 2016 | 23.72 | 24.02 | 23.60 | 23.98 | 22,233,482 | +0.33(+1.39%) |
Sep 20, 2016 | 23.67 | 23.74 | 23.51 | 23.65 | 20,174,124 | +0.11(+0.48%) |
Sep 19, 2016 | 23.78 | 23.81 | 23.50 | 23.54 | 25,075,704 | -0.20(-0.85%) |
Sep 16, 2016 | 23.92 | 23.94 | 23.67 | 23.74 | 36,615,988 | -0.14(-0.59%) |
Sep 15, 2016 | 23.71 | 24.02 | 23.48 | 23.88 | 29,806,588 | +0.14(+0.59%) |
Sep 14, 2016 | 23.87 | 24.03 | 23.69 | 23.74 | 27,022,232 | -0.07(-0.29%) |
Sep 13, 2016 | 24.09 | 24.09 | 23.68 | 23.81 | 29,671,864 | -0.43(-1.76%) |
Sep 12, 2016 | 23.79 | 24.30 | 23.74 | 24.24 | 27,765,304 | +0.38(+1.61%) |
Sep 09, 2016 | 24.17 | 24.20 | 23.85 | 23.86 | 31,999,872 | -0.43(-1.79%) |
Sep 08, 2016 | 24.28 | 24.35 | 24.22 | 24.29 | 26,061,232 | -0.08(-0.34%) |
Sep 07, 2016 | 24.29 | 24.41 | 24.26 | 24.37 | 21,177,980 | +0.05(+0.20%) |
Sep 06, 2016 | 24.40 | 24.48 | 24.31 | 24.32 | 24,251,788 | +0.00(+0.00%) |
Sep 02, 2016 | 24.33 | 24.32 | 24.32 | 24.32 | 20,635,198 | +0.06(+0.26%) |
Sep 01, 2016 | 24.30 | 24.44 | 24.21 | 24.26 | 22,758,148 | -0.08(-0.35%) |
Aug 31, 2016 | 24.39 | 24.44 | 24.21 | 24.35 | 29,727,636 | -0.06(-0.23%) |
Aug 30, 2016 | 24.56 | 24.61 | 24.38 | 24.40 | 20,715,792 | -0.16(-0.66%) |
Aug 29, 2016 | 24.44 | 24.60 | 24.36 | 24.56 | 21,619,780 | +0.20(+0.83%) |
Aug 26, 2016 | 24.35 | 24.55 | 24.25 | 24.36 | 26,833,506 | +0.04(+0.14%) |
Aug 25, 2016 | 24.32 | 24.62 | 24.25 | 24.32 | 25,871,948 | -0.04(-0.14%) |
Aug 24, 2016 | 24.65 | 24.75 | 24.32 | 24.36 | 32,216,302 | -0.19(-0.77%) |
Aug 23, 2016 | 24.48 | 24.67 | 24.42 | 24.55 | 24,240,388 | +0.17(+0.72%) |
Aug 22, 2016 | 24.35 | 24.68 | 24.32 | 24.37 | 37,223,828 | -0.10(-0.40%) |
Aug 19, 2016 | 24.53 | 24.57 | 24.36 | 24.47 | 27,971,572 | -0.15(-0.60%) |
Aug 18, 2016 | 24.58 | 24.74 | 24.48 | 24.62 | 23,058,826 | +0.04(+0.14%) |
Aug 17, 2016 | 24.31 | 24.59 | 24.31 | 24.58 | 24,358,706 | +0.24(+1.01%) |
Aug 16, 2016 | 24.44 | 24.54 | 24.32 | 24.34 | 21,622,436 | -0.22(-0.91%) |
Aug 15, 2016 | 24.52 | 24.60 | 24.44 | 24.56 | 17,658,604 | +0.09(+0.37%) |
Aug 12, 2016 | 24.54 | 24.56 | 24.31 | 24.47 | 21,483,382 | -0.12(-0.48%) |
Aug 11, 2016 | 24.58 | 24.68 | 24.55 | 24.59 | 19,131,814 | +0.01(+0.06%) |
Aug 10, 2016 | 24.60 | 24.61 | 24.42 | 24.58 | 20,190,344 | +0.04(+0.14%) |
Aug 09, 2016 | 24.48 | 24.69 | 24.42 | 24.54 | 24,485,542 | +0.11(+0.43%) |
Aug 08, 2016 | 24.68 | 24.68 | 24.28 | 24.44 | 43,655,624 | -0.36(-1.44%) |
Aug 05, 2016 | 24.74 | 24.86 | 24.64 | 24.79 | 38,875,792 | +0.20(+0.83%) |
Aug 04, 2016 | 24.83 | 24.85 | 24.59 | 24.59 | 35,915,980 | -0.10(-0.40%) |
Aug 03, 2016 | 25.12 | 25.15 | 24.53 | 24.69 | 60,947,776 | -0.56(-2.22%) |
Aug 02, 2016 | 25.50 | 25.55 | 25.07 | 25.25 | 47,740,480 | -0.64(-2.47%) |
Aug 01, 2016 | 25.68 | 25.94 | 25.66 | 25.89 | 40,886,648 | +0.29(+1.14%) |
Jul 29, 2016 | 25.45 | 25.64 | 25.43 | 25.59 | 31,008,488 | +0.15(+0.60%) |
Jul 28, 2016 | 25.59 | 25.61 | 25.32 | 25.44 | 23,431,174 | -0.12(-0.49%) |
Jul 27, 2016 | 25.50 | 25.62 | 25.43 | 25.57 | 21,708,940 | +0.01(+0.05%) |
Jul 26, 2016 | 25.55 | 25.58 | 25.43 | 25.55 | 17,467,900 | +0.03(+0.14%) |
Jul 25, 2016 | 25.53 | 25.56 | 25.33 | 25.52 | 17,548,552 | +0.03(+0.11%) |
Jul 22, 2016 | 25.53 | 25.56 | 25.45 | 25.49 | 19,431,280 | +0.02(+0.08%) |
Jul 21, 2016 | 25.44 | 25.55 | 25.34 | 25.47 | 19,043,642 | +0.02(+0.08%) |
Jul 20, 2016 | 25.60 | 25.62 | 25.45 | 25.45 | 17,691,226 | +0.03(+0.11%) |
Jul 19, 2016 | 25.44 | 25.58 | 25.36 | 25.42 | 24,088,210 | +0.00(+0.00%) |
Jul 18, 2016 | 25.46 | 25.66 | 25.36 | 25.42 | 24,378,862 | -0.09(-0.35%) |
Jul 15, 2016 | 25.65 | 25.80 | 25.41 | 25.51 | 36,163,632 | -0.10(-0.41%) |
Jul 14, 2016 | 25.32 | 25.64 | 25.15 | 25.62 | 39,868,996 | +0.42(+1.68%) |
Jul 13, 2016 | 25.17 | 25.28 | 25.12 | 25.19 | 19,980,972 | +0.05(+0.19%) |
Jul 12, 2016 | 25.08 | 25.19 | 25.00 | 25.14 | 23,336,246 | +0.06(+0.25%) |
Jul 11, 2016 | 25.03 | 25.22 | 25.00 | 25.08 | 23,803,638 | +0.02(+0.08%) |
Jul 08, 2016 | 24.89 | 25.11 | 24.81 | 25.06 | 25,644,316 | +0.24(+0.98%) |
Jul 07, 2016 | 24.83 | 24.93 | 24.67 | 24.82 | 26,092,446 | -0.06(-0.25%) |
Jul 06, 2016 | 24.85 | 24.91 | 24.55 | 24.88 | 37,232,052 | +0.03(+0.14%) |
Jul 05, 2016 | 24.66 | 24.92 | 24.60 | 24.85 | 30,047,220 | +0.17(+0.67%) |
Jul 01, 2016 | 24.39 | 24.68 | 24.68 | 24.68 | 27,857,416 | +0.25(+1.02%) |
Jun 30, 2016 | 24.38 | 24.47 | 24.24 | 24.43 | 38,906,560 | +0.14(+0.57%) |
Jun 29, 2016 | 24.02 | 24.39 | 23.98 | 24.29 | 35,837,324 | +0.40(+1.66%) |
Jun 28, 2016 | 23.69 | 23.92 | 23.55 | 23.89 | 34,280,804 | +0.44(+1.89%) |
Jun 27, 2016 | 23.45 | 23.58 | 23.26 | 23.45 | 43,018,580 | -0.12(-0.50%) |
Jun 24, 2016 | 23.45 | 23.90 | 23.42 | 23.57 | 63,418,764 | -0.43(-1.79%) |
Jun 23, 2016 | 24.07 | 24.10 | 23.80 | 24.00 | 34,336,852 | +0.08(+0.35%) |
Jun 22, 2016 | 24.10 | 24.25 | 23.87 | 23.92 | 36,259,208 | -0.19(-0.81%) |
Jun 21, 2016 | 23.94 | 24.20 | 23.94 | 24.11 | 36,547,144 | +0.17(+0.72%) |
Jun 20, 2016 | 23.92 | 24.07 | 23.71 | 23.94 | 32,566,488 | +0.19(+0.82%) |
Jun 17, 2016 | 24.13 | 24.15 | 23.63 | 23.74 | 48,440,972 | -0.37(-1.53%) |
Jun 16, 2016 | 24.06 | 24.14 | 23.88 | 24.11 | 32,191,388 | -0.03(-0.12%) |
Jun 15, 2016 | 24.29 | 24.41 | 24.04 | 24.14 | 29,226,654 | -0.14(-0.57%) |
Jun 14, 2016 | 24.01 | 24.30 | 23.99 | 24.28 | 45,688,184 | +0.17(+0.72%) |
Jun 13, 2016 | 24.30 | 24.39 | 24.07 | 24.10 | 42,793,564 | -0.38(-1.56%) |
Jun 10, 2016 | 24.36 | 24.55 | 24.30 | 24.48 | 29,599,762 | -0.01(-0.06%) |
Jun 09, 2016 | 24.32 | 24.63 | 24.30 | 24.50 | 34,789,000 | +0.04(+0.17%) |
Jun 08, 2016 | 24.12 | 24.51 | 24.05 | 24.46 | 32,413,718 | +0.28(+1.18%) |
Jun 07, 2016 | 24.17 | 24.28 | 24.11 | 24.17 | 33,882,052 | -0.06(-0.26%) |
Jun 06, 2016 | 24.07 | 24.28 | 24.02 | 24.23 | 29,437,312 | +0.17(+0.69%) |
Jun 03, 2016 | 24.19 | 24.20 | 23.90 | 24.07 | 38,805,900 | -0.12(-0.52%) |
Jun 02, 2016 | 24.07 | 24.28 | 23.95 | 24.19 | 43,496,476 | +0.08(+0.35%) |
Jun 01, 2016 | 24.07 | 24.24 | 24.02 | 24.11 | 33,313,592 | +0.03(+0.14%) |
May 31, 2016 | 24.05 | 24.11 | 23.85 | 24.07 | 47,241,384 | +0.06(+0.26%) |
May 27, 2016 | 23.85 | 24.01 | 24.01 | 24.01 | 29,495,340 | +0.12(+0.52%) |
May 26, 2016 | 23.77 | 24.04 | 23.77 | 23.89 | 36,452,048 | +0.06(+0.23%) |
May 25, 2016 | 23.67 | 23.87 | 23.64 | 23.83 | 30,320,760 | +0.17(+0.73%) |
May 24, 2016 | 23.37 | 23.71 | 23.37 | 23.66 | 40,874,132 | +0.30(+1.28%) |
May 23, 2016 | 23.47 | 23.53 | 23.35 | 23.36 | 34,360,568 | -0.05(-0.21%) |
May 20, 2016 | 23.23 | 23.52 | 23.21 | 23.41 | 49,828,332 | +0.25(+1.08%) |
May 19, 2016 | 23.01 | 23.19 | 22.87 | 23.16 | 38,420,536 | +0.15(+0.63%) |
May 18, 2016 | 22.90 | 23.16 | 22.87 | 23.01 | 28,763,370 | +0.10(+0.42%) |
May 17, 2016 | 23.08 | 23.13 | 22.84 | 22.92 | 45,366,464 | -0.24(-1.05%) |
May 16, 2016 | 22.85 | 23.19 | 22.76 | 23.16 | 31,779,260 | +0.13(+0.57%) |
May 13, 2016 | 23.12 | 23.21 | 22.99 | 23.03 | 29,568,362 | +0.00(+0.00%) |
May 12, 2016 | 23.05 | 23.09 | 22.84 | 23.03 | 36,575,440 | +0.02(+0.09%) |
May 11, 2016 | 23.21 | 23.28 | 23.00 | 23.01 | 43,810,600 | -0.24(-1.01%) |
May 10, 2016 | 23.26 | 23.29 | 23.02 | 23.24 | 36,041,688 | -0.01(-0.06%) |
May 09, 2016 | 23.06 | 23.35 | 23.05 | 23.26 | 45,782,192 | +0.16(+0.71%) |
May 06, 2016 | 22.95 | 23.10 | 22.83 | 23.09 | 33,696,048 | +0.01(+0.03%) |
May 05, 2016 | 22.95 | 23.19 | 22.90 | 23.08 | 34,558,488 | +0.12(+0.51%) |
May 04, 2016 | 23.15 | 23.31 | 22.92 | 22.97 | 52,458,188 | -0.21(-0.89%) |
May 03, 2016 | 23.14 | 23.36 | 22.86 | 23.17 | 104,022,624 | +0.62(+2.74%) |
May 02, 2016 | 22.39 | 22.69 | 22.35 | 22.55 | 55,355,116 | +0.06(+0.28%) |
Apr 29, 2016 | 22.60 | 22.66 | 22.30 | 22.49 | 49,754,648 | -0.14(-0.61%) |
Apr 28, 2016 | 22.67 | 22.82 | 22.52 | 22.63 | 48,039,896 | -0.06(-0.27%) |
Apr 27, 2016 | 22.68 | 22.84 | 22.62 | 22.69 | 37,946,784 | -0.03(-0.15%) |
Apr 26, 2016 | 22.83 | 22.92 | 22.64 | 22.73 | 41,796,472 | -0.11(-0.48%) |
Apr 25, 2016 | 22.78 | 22.88 | 22.69 | 22.84 | 35,279,080 | -0.04(-0.18%) |
Apr 22, 2016 | 22.86 | 23.04 | 22.74 | 22.88 | 38,009,812 | +0.02(+0.09%) |
Apr 21, 2016 | 22.73 | 23.02 | 22.72 | 22.86 | 49,703,716 | +0.01(+0.03%) |
Apr 20, 2016 | 22.59 | 22.97 | 22.59 | 22.85 | 51,024,328 | +0.23(+1.03%) |
Apr 19, 2016 | 22.55 | 22.83 | 22.51 | 22.62 | 41,329,700 | +0.19(+0.86%) |
Apr 18, 2016 | 22.35 | 22.60 | 22.20 | 22.42 | 53,805,740 | +0.08(+0.34%) |
Apr 15, 2016 | 22.45 | 22.54 | 22.21 | 22.35 | 51,297,160 | -0.10(-0.46%) |
Apr 14, 2016 | 22.33 | 22.54 | 22.23 | 22.45 | 46,468,360 | +0.08(+0.34%) |
Apr 13, 2016 | 21.98 | 22.42 | 21.98 | 22.38 | 53,021,920 | +0.40(+1.81%) |
Apr 12, 2016 | 21.94 | 22.10 | 21.87 | 21.98 | 62,331,412 | +0.05(+0.22%) |
Apr 11, 2016 | 22.36 | 22.39 | 21.92 | 21.93 | 121,051,544 | -0.42(-1.88%) |
Apr 08, 2016 | 22.58 | 22.62 | 22.20 | 22.35 | 76,710,216 | -0.18(-0.79%) |
Apr 07, 2016 | 22.38 | 22.75 | 22.35 | 22.53 | 89,257,976 | -0.12(-0.52%) |
Apr 06, 2016 | 21.69 | 22.69 | 21.68 | 22.64 | 218,707,632 | +1.08(+5.01%) |
Apr 05, 2016 | 21.46 | 21.83 | 21.02 | 21.56 | 413,680,512 | +0.44(+2.08%) |
Apr 04, 2016 | 20.69 | 21.15 | 20.67 | 21.12 | 75,180,576 | +0.47(+2.26%) |
Apr 01, 2016 | 20.24 | 20.75 | 20.22 | 20.66 | 70,332,168 | +0.28(+1.35%) |
Mar 31, 2016 | 20.67 | 20.75 | 20.29 | 20.38 | 82,588,968 | -0.30(-1.43%) |
Mar 30, 2016 | 20.73 | 20.77 | 20.64 | 20.68 | 46,667,144 | +0.01(+0.07%) |
Mar 29, 2016 | 20.51 | 20.76 | 20.43 | 20.66 | 50,310,992 | +0.19(+0.91%) |
Mar 28, 2016 | 20.69 | 20.78 | 20.45 | 20.48 | 45,323,976 | -0.21(-1.00%) |
Mar 24, 2016 | 20.71 | 20.68 | 20.68 | 20.68 | 46,455,112 | -0.08(-0.36%) |
Mar 23, 2016 | 20.93 | 21.05 | 20.70 | 20.76 | 59,308,648 | -0.13(-0.63%) |
Mar 22, 2016 | 20.65 | 21.01 | 20.55 | 20.89 | 59,163,748 | +0.21(+1.03%) |
Mar 21, 2016 | 20.25 | 20.71 | 20.24 | 20.68 | 51,221,348 | +0.43(+2.11%) |
Mar 18, 2016 | 20.29 | 20.39 | 20.06 | 20.25 | 119,109,024 | +0.08(+0.37%) |
Mar 17, 2016 | 20.02 | 20.34 | 19.76 | 20.18 | 97,247,296 | +0.21(+1.03%) |
Mar 16, 2016 | 20.30 | 20.30 | 19.85 | 19.97 | 132,656,168 | -0.34(-1.69%) |
Mar 15, 2016 | 20.55 | 20.58 | 20.15 | 20.31 | 79,502,712 | -0.39(-1.86%) |
Mar 14, 2016 | 20.82 | 20.86 | 20.59 | 20.70 | 68,006,264 | -0.27(-1.31%) |
Mar 11, 2016 | 20.48 | 20.97 | 20.44 | 20.97 | 87,804,008 | +0.63(+3.08%) |
Mar 10, 2016 | 20.56 | 20.57 | 20.31 | 20.35 | 84,525,440 | -0.10(-0.50%) |
Mar 09, 2016 | 20.44 | 20.52 | 20.23 | 20.45 | 111,829,800 | +0.26(+1.29%) |
Mar 08, 2016 | 20.46 | 20.46 | 20.19 | 20.19 | 47,689,488 | -0.30(-1.44%) |
Mar 07, 2016 | 20.32 | 20.50 | 20.16 | 20.48 | 46,820,396 | +0.05(+0.27%) |
Mar 04, 2016 | 20.53 | 20.58 | 20.32 | 20.43 | 53,571,980 | -0.12(-0.60%) |
Mar 03, 2016 | 20.55 | 20.63 | 20.34 | 20.55 | 53,643,632 | -0.06(-0.30%) |
Mar 02, 2016 | 20.70 | 20.74 | 20.46 | 20.62 | 49,860,492 | -0.04(-0.20%) |
Mar 01, 2016 | 20.48 | 20.69 | 20.37 | 20.66 | 45,666,568 | +0.25(+1.25%) |
Feb 29, 2016 | 20.69 | 20.75 | 20.33 | 20.40 | 51,082,808 | -0.39(-1.85%) |
Feb 26, 2016 | 21.17 | 21.25 | 20.64 | 20.79 | 62,424,568 | -0.25(-1.18%) |
Feb 25, 2016 | 20.70 | 21.10 | 20.64 | 21.04 | 75,661,864 | +0.39(+1.90%) |
Feb 24, 2016 | 20.50 | 20.68 | 20.30 | 20.64 | 45,974,352 | +0.04(+0.20%) |
Feb 23, 2016 | 20.67 | 20.89 | 20.59 | 20.60 | 46,492,136 | -0.06(-0.30%) |
Feb 22, 2016 | 20.46 | 20.68 | 20.39 | 20.66 | 57,193,392 | +0.39(+1.90%) |
Feb 19, 2016 | 20.35 | 20.39 | 20.06 | 20.28 | 57,769,292 | -0.04(-0.20%) |
Feb 18, 2016 | 20.51 | 20.66 | 20.26 | 20.32 | 70,073,920 | -0.05(-0.27%) |
Feb 17, 2016 | 20.63 | 20.68 | 20.35 | 20.38 | 56,874,712 | -0.12(-0.60%) |
Feb 16, 2016 | 20.32 | 20.52 | 20.25 | 20.50 | 47,361,452 | +0.31(+1.53%) |
Feb 12, 2016 | 20.11 | 20.19 | 20.19 | 20.19 | 47,325,472 | +0.16(+0.79%) |
Feb 11, 2016 | 19.95 | 20.18 | 19.87 | 20.03 | 57,642,980 | -0.25(-1.22%) |
Feb 10, 2016 | 20.17 | 20.56 | 20.15 | 20.28 | 65,014,068 | +0.27(+1.34%) |
Feb 09, 2016 | 19.58 | 20.08 | 19.49 | 20.01 | 83,075,864 | +0.37(+1.89%) |
Feb 08, 2016 | 19.72 | 19.93 | 19.43 | 19.64 | 69,095,256 | -0.32(-1.62%) |
Feb 05, 2016 | 19.96 | 20.23 | 19.83 | 19.96 | 56,615,708 | +0.02(+0.10%) |
Feb 04, 2016 | 20.28 | 20.35 | 19.76 | 19.94 | 82,786,864 | -0.46(-2.26%) |
Feb 03, 2016 | 20.57 | 20.68 | 20.04 | 20.40 | 65,401,312 | -0.12(-0.57%) |
Feb 02, 2016 | 20.54 | 20.65 | 20.12 | 20.52 | 70,811,912 | -0.02(-0.10%) |
Feb 01, 2016 | 20.66 | 20.70 | 20.29 | 20.54 | 69,694,288 | -0.22(-1.05%) |
Jan 29, 2016 | 20.68 | 20.76 | 20.37 | 20.76 | 83,329,376 | +0.20(+0.96%) |
Jan 28, 2016 | 20.90 | 20.91 | 20.14 | 20.56 | 71,652,968 | -0.22(-1.05%) |
Jan 27, 2016 | 20.91 | 21.11 | 20.64 | 20.78 | 41,889,356 | -0.10(-0.49%) |
Jan 26, 2016 | 20.78 | 20.93 | 20.65 | 20.88 | 38,108,968 | +0.12(+0.56%) |
Jan 25, 2016 | 20.99 | 21.04 | 20.71 | 20.76 | 42,243,320 | -0.14(-0.68%) |
Jan 22, 2016 | 21.10 | 21.28 | 20.88 | 20.91 | 46,187,292 | +0.09(+0.43%) |
Jan 21, 2016 | 20.84 | 21.04 | 20.77 | 20.82 | 53,686,676 | -0.05(-0.26%) |
Jan 20, 2016 | 20.57 | 21.15 | 20.46 | 20.87 | 72,663,192 | -0.02(-0.10%) |
Jan 19, 2016 | 21.19 | 21.26 | 20.65 | 20.89 | 48,081,476 | -0.08(-0.39%) |
Jan 15, 2016 | 20.57 | 20.98 | 20.98 | 20.98 | 68,703,528 | -0.20(-0.96%) |
Jan 14, 2016 | 20.69 | 21.39 | 20.69 | 21.18 | 56,584,476 | +0.50(+2.44%) |
Jan 13, 2016 | 21.17 | 21.30 | 20.61 | 20.68 | 59,593,352 | -0.43(-2.03%) |
Jan 12, 2016 | 21.36 | 21.45 | 20.92 | 21.10 | 57,034,880 | -0.05(-0.23%) |
Jan 11, 2016 | 21.21 | 21.24 | 20.86 | 21.15 | 56,743,108 | +0.05(+0.23%) |
Jan 08, 2016 | 21.48 | 21.53 | 21.05 | 21.10 | 48,553,492 | -0.27(-1.27%) |
Jan 07, 2016 | 21.21 | 21.66 | 21.20 | 21.38 | 54,645,888 | -0.14(-0.66%) |
Jan 06, 2016 | 21.60 | 21.71 | 21.39 | 21.52 | 37,963,912 | -0.39(-1.77%) |
Jan 05, 2016 | 21.91 | 21.95 | 21.74 | 21.91 | 40,103,368 | +0.16(+0.72%) |
Jan 04, 2016 | 21.68 | 21.78 | 21.49 | 21.75 | 54,797,428 | -0.22(-1.02%) |
Dec 31, 2015 | 22.11 | 21.98 | 21.98 | 21.98 | 30,998,584 | -0.32(-1.44%) |
Dec 30, 2015 | 22.29 | 22.39 | 22.23 | 22.30 | 23,993,876 | -0.05(-0.24%) |
Dec 29, 2015 | 22.17 | 22.41 | 22.15 | 22.35 | 25,023,702 | +0.28(+1.26%) |
Dec 28, 2015 | 22.19 | 22.23 | 22.04 | 22.07 | 38,682,716 | -0.14(-0.61%) |
Dec 24, 2015 | 22.13 | 22.21 | 22.21 | 22.21 | 11,644,501 | +0.04(+0.18%) |
Dec 23, 2015 | 22.18 | 22.29 | 22.15 | 22.17 | 30,800,918 | +0.03(+0.12%) |
Dec 22, 2015 | 22.21 | 22.21 | 22.03 | 22.14 | 37,463,060 | +0.04(+0.19%) |
Dec 21, 2015 | 21.90 | 22.10 | 21.79 | 22.10 | 44,981,100 | +0.32(+1.47%) |
Dec 18, 2015 | 21.96 | 22.09 | 21.75 | 21.78 | 97,849,544 | -0.23(-1.05%) |
Dec 17, 2015 | 22.17 | 22.24 | 21.99 | 22.01 | 56,295,612 | -0.17(-0.77%) |
Dec 16, 2015 | 22.08 | 22.24 | 21.78 | 22.18 | 64,728,912 | +0.22(+0.99%) |
Dec 15, 2015 | 22.21 | 22.34 | 21.90 | 21.96 | 69,533,320 | +0.05(+0.25%) |
Dec 14, 2015 | 21.78 | 21.93 | 21.68 | 21.91 | 56,233,648 | +0.08(+0.37%) |
Dec 11, 2015 | 21.86 | 21.94 | 21.77 | 21.83 | 59,158,508 | -0.20(-0.93%) |
Dec 10, 2015 | 22.08 | 22.28 | 21.95 | 22.03 | 77,539,208 | +0.05(+0.22%) |
Dec 09, 2015 | 22.07 | 22.22 | 21.87 | 21.98 | 58,103,872 | -0.16(-0.74%) |
Dec 08, 2015 | 22.02 | 22.29 | 22.00 | 22.15 | 37,799,976 | -0.09(-0.40%) |
Dec 07, 2015 | 22.29 | 22.38 | 22.09 | 22.23 | 30,798,780 | -0.10(-0.43%) |
Dec 04, 2015 | 22.12 | 22.39 | 22.06 | 22.33 | 46,436,112 | +0.28(+1.27%) |
Dec 03, 2015 | 22.41 | 22.47 | 22.03 | 22.05 | 69,552,744 | -0.35(-1.55%) |
Dec 02, 2015 | 22.92 | 23.03 | 22.32 | 22.40 | 46,750,948 | -0.49(-2.14%) |