Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.71 | 23.91 | 23.60 | 23.90 | 9,432,393 | +0.19(+0.78%) |
Aug 30, 2016 | 24.02 | 24.16 | 23.65 | 23.71 | 7,369,024 | -0.32(-1.34%) |
Aug 29, 2016 | 23.95 | 24.09 | 23.77 | 24.04 | 4,480,929 | +0.22(+0.92%) |
Aug 26, 2016 | 24.26 | 24.47 | 23.79 | 23.82 | 5,101,351 | -0.45(-1.87%) |
Aug 25, 2016 | 24.28 | 24.33 | 24.19 | 24.27 | 3,931,065 | +0.04(+0.17%) |
Aug 24, 2016 | 24.24 | 24.32 | 24.00 | 24.23 | 6,311,417 | +0.00(+0.00%) |
Aug 23, 2016 | 24.39 | 24.57 | 24.22 | 24.23 | 5,031,085 | -0.11(-0.45%) |
Aug 22, 2016 | 24.24 | 24.35 | 24.10 | 24.34 | 6,099,948 | +0.19(+0.77%) |
Aug 19, 2016 | 24.31 | 24.37 | 24.02 | 24.15 | 5,845,582 | -0.30(-1.21%) |
Aug 18, 2016 | 24.24 | 24.46 | 24.24 | 24.45 | 6,360,061 | +0.14(+0.59%) |
Aug 17, 2016 | 24.00 | 24.37 | 23.75 | 24.30 | 9,554,205 | +0.27(+1.14%) |
Aug 16, 2016 | 24.27 | 24.28 | 24.01 | 24.03 | 7,150,251 | -0.31(-1.27%) |
Aug 15, 2016 | 24.92 | 25.00 | 24.31 | 24.34 | 7,811,090 | -0.58(-2.32%) |
Aug 12, 2016 | 25.12 | 25.25 | 24.90 | 24.92 | 4,907,988 | -0.10(-0.38%) |
Aug 11, 2016 | 24.76 | 25.02 | 24.67 | 25.01 | 6,305,862 | +0.25(+1.03%) |
Aug 10, 2016 | 24.80 | 24.87 | 24.59 | 24.76 | 6,546,940 | -0.15(-0.61%) |
Aug 09, 2016 | 24.99 | 25.15 | 24.61 | 24.91 | 7,545,034 | -0.27(-1.06%) |
Aug 08, 2016 | 25.35 | 25.46 | 25.16 | 25.18 | 6,373,068 | -0.08(-0.33%) |
Aug 05, 2016 | 25.29 | 25.38 | 25.11 | 25.26 | 6,599,556 | -0.14(-0.54%) |
Aug 04, 2016 | 25.54 | 25.60 | 25.33 | 25.40 | 4,418,193 | -0.10(-0.38%) |
Aug 03, 2016 | 25.53 | 25.58 | 25.35 | 25.49 | 5,099,207 | -0.04(-0.16%) |
Aug 02, 2016 | 25.73 | 25.81 | 25.42 | 25.53 | 5,422,029 | -0.30(-1.17%) |
Aug 01, 2016 | 25.88 | 25.95 | 25.73 | 25.84 | 4,029,568 | -0.08(-0.29%) |
Jul 29, 2016 | 25.58 | 25.93 | 25.58 | 25.91 | 5,304,183 | +0.32(+1.26%) |
Jul 28, 2016 | 25.38 | 25.64 | 25.34 | 25.59 | 3,731,439 | +0.15(+0.59%) |
Jul 27, 2016 | 25.60 | 25.65 | 25.27 | 25.44 | 5,440,862 | -0.21(-0.83%) |
Jul 26, 2016 | 25.77 | 25.87 | 25.39 | 25.65 | 6,542,083 | -0.14(-0.53%) |
Jul 25, 2016 | 25.87 | 25.90 | 25.60 | 25.79 | 4,957,181 | -0.12(-0.45%) |
Jul 22, 2016 | 25.53 | 25.93 | 25.51 | 25.90 | 5,919,626 | +0.39(+1.54%) |
Jul 21, 2016 | 25.29 | 25.53 | 25.21 | 25.51 | 4,412,341 | +0.12(+0.49%) |
Jul 20, 2016 | 25.57 | 25.63 | 25.36 | 25.39 | 5,536,640 | -0.15(-0.59%) |
Jul 19, 2016 | 25.64 | 25.71 | 25.47 | 25.54 | 5,267,143 | -0.10(-0.40%) |
Jul 18, 2016 | 25.59 | 25.72 | 25.54 | 25.64 | 5,030,707 | +0.12(+0.46%) |
Jul 15, 2016 | 25.53 | 25.60 | 25.40 | 25.53 | 5,481,036 | +0.04(+0.16%) |
Jul 14, 2016 | 25.60 | 25.68 | 25.47 | 25.49 | 8,869,198 | -0.30(-1.15%) |
Jul 13, 2016 | 25.76 | 25.81 | 25.57 | 25.78 | 6,064,073 | +0.15(+0.59%) |
Jul 12, 2016 | 25.69 | 25.88 | 25.60 | 25.63 | 7,248,957 | -0.23(-0.90%) |
Jul 11, 2016 | 25.66 | 25.88 | 25.53 | 25.86 | 5,486,728 | +0.12(+0.48%) |
Jul 08, 2016 | 25.47 | 25.75 | 25.40 | 25.74 | 5,746,109 | +0.34(+1.33%) |
Jul 07, 2016 | 25.65 | 25.71 | 25.37 | 25.40 | 7,411,087 | -0.23(-0.88%) |
Jul 06, 2016 | 25.84 | 25.90 | 25.32 | 25.63 | 9,221,138 | -0.22(-0.85%) |
Jul 05, 2016 | 25.84 | 25.93 | 25.75 | 25.85 | 7,710,674 | +0.01(+0.05%) |
Jul 01, 2016 | 25.97 | 25.84 | 25.84 | 25.84 | 6,568,313 | -0.10(-0.40%) |
Jun 30, 2016 | 25.54 | 25.98 | 25.47 | 25.94 | 11,416,057 | +0.48(+1.89%) |
Jun 29, 2016 | 25.32 | 25.47 | 25.17 | 25.46 | 8,567,125 | +0.27(+1.06%) |
Jun 28, 2016 | 25.25 | 25.36 | 24.96 | 25.19 | 11,907,581 | +0.06(+0.25%) |
Jun 27, 2016 | 25.29 | 25.45 | 24.97 | 25.13 | 13,001,110 | -0.42(-1.64%) |
Jun 24, 2016 | 25.99 | 26.45 | 25.40 | 25.55 | 24,556,376 | -1.55(-5.73%) |
Jun 23, 2016 | 27.12 | 27.15 | 26.91 | 27.10 | 7,613,470 | +0.09(+0.33%) |
Jun 22, 2016 | 27.26 | 27.40 | 26.99 | 27.01 | 5,351,364 | -0.25(-0.91%) |
Jun 21, 2016 | 27.24 | 27.43 | 27.10 | 27.26 | 5,287,387 | -0.01(-0.03%) |
Jun 20, 2016 | 26.91 | 27.36 | 26.84 | 27.27 | 10,936,364 | +0.44(+1.64%) |
Jun 17, 2016 | 26.76 | 26.91 | 26.70 | 26.83 | 14,744,456 | +0.03(+0.10%) |
Jun 16, 2016 | 26.78 | 26.83 | 26.53 | 26.80 | 8,380,490 | +0.12(+0.44%) |
Jun 15, 2016 | 26.85 | 26.87 | 26.61 | 26.68 | 8,788,503 | -0.12(-0.44%) |
Jun 14, 2016 | 26.70 | 26.81 | 26.45 | 26.80 | 6,879,141 | +0.15(+0.57%) |
Jun 13, 2016 | 26.99 | 27.13 | 26.60 | 26.65 | 10,364,453 | -0.37(-1.37%) |
Jun 10, 2016 | 26.91 | 27.09 | 26.88 | 27.02 | 7,116,372 | +0.05(+0.18%) |
Jun 09, 2016 | 26.72 | 27.00 | 26.71 | 26.97 | 4,978,410 | +0.26(+0.98%) |
Jun 08, 2016 | 26.61 | 26.74 | 26.59 | 26.71 | 5,428,454 | +0.01(+0.03%) |
Jun 07, 2016 | 26.67 | 26.88 | 26.64 | 26.70 | 6,181,348 | +0.01(+0.05%) |
Jun 06, 2016 | 26.74 | 26.89 | 26.57 | 26.69 | 6,027,356 | -0.05(-0.20%) |
Jun 03, 2016 | 26.50 | 26.82 | 26.46 | 26.74 | 8,060,957 | +0.50(+1.89%) |
Jun 02, 2016 | 26.23 | 26.27 | 26.01 | 26.25 | 4,024,491 | -0.05(-0.18%) |
Jun 01, 2016 | 26.18 | 26.37 | 26.16 | 26.29 | 6,541,283 | +0.07(+0.26%) |
May 31, 2016 | 26.26 | 26.42 | 26.06 | 26.23 | 7,534,336 | -0.10(-0.36%) |
May 27, 2016 | 26.27 | 26.32 | 26.32 | 26.32 | 4,677,593 | +0.09(+0.34%) |
May 26, 2016 | 25.89 | 26.25 | 25.80 | 26.23 | 5,197,953 | +0.37(+1.45%) |
May 25, 2016 | 25.74 | 25.93 | 25.63 | 25.86 | 4,109,350 | -0.04(-0.16%) |
May 24, 2016 | 25.61 | 25.96 | 25.52 | 25.90 | 6,773,402 | +0.42(+1.63%) |
May 23, 2016 | 25.84 | 25.89 | 25.47 | 25.48 | 6,214,307 | -0.35(-1.34%) |
May 20, 2016 | 25.89 | 25.92 | 25.69 | 25.83 | 5,718,454 | +0.04(+0.16%) |
May 19, 2016 | 25.37 | 25.81 | 25.25 | 25.79 | 5,664,012 | +0.29(+1.12%) |
May 18, 2016 | 25.91 | 25.99 | 25.32 | 25.50 | 9,664,243 | -0.56(-2.14%) |
May 17, 2016 | 26.36 | 26.39 | 25.91 | 26.06 | 5,817,042 | -0.35(-1.31%) |
May 16, 2016 | 26.37 | 26.44 | 26.22 | 26.41 | 7,366,216 | -0.05(-0.21%) |
May 13, 2016 | 26.41 | 26.53 | 26.27 | 26.46 | 6,448,789 | -0.01(-0.05%) |
May 12, 2016 | 26.30 | 26.59 | 26.21 | 26.48 | 4,525,924 | +0.14(+0.52%) |
May 11, 2016 | 26.25 | 26.37 | 26.08 | 26.34 | 5,041,082 | +0.16(+0.62%) |
May 10, 2016 | 26.31 | 26.34 | 26.08 | 26.18 | 5,892,877 | +0.02(+0.08%) |
May 09, 2016 | 26.10 | 26.25 | 26.05 | 26.16 | 4,717,385 | +0.10(+0.37%) |
May 06, 2016 | 26.07 | 26.10 | 25.77 | 26.06 | 4,528,539 | -0.01(-0.05%) |
May 05, 2016 | 26.05 | 26.39 | 25.97 | 26.08 | 6,757,343 | -0.03(-0.13%) |
May 04, 2016 | 25.86 | 26.27 | 25.76 | 26.11 | 5,497,345 | +0.20(+0.76%) |
May 03, 2016 | 26.04 | 26.12 | 25.79 | 25.91 | 6,941,272 | -0.18(-0.70%) |
May 02, 2016 | 25.61 | 26.25 | 25.61 | 26.10 | 9,152,666 | +0.48(+1.89%) |
Apr 29, 2016 | 25.38 | 25.69 | 25.16 | 25.61 | 7,981,093 | +0.25(+0.99%) |
Apr 28, 2016 | 24.89 | 25.38 | 24.78 | 25.36 | 5,895,844 | +0.28(+1.11%) |
Apr 27, 2016 | 24.92 | 25.28 | 24.81 | 25.08 | 7,806,742 | +0.27(+1.10%) |
Apr 26, 2016 | 24.89 | 24.94 | 24.69 | 24.81 | 8,882,919 | -0.06(-0.25%) |
Apr 25, 2016 | 24.84 | 24.92 | 24.74 | 24.87 | 4,792,510 | +0.03(+0.11%) |
Apr 22, 2016 | 24.68 | 24.89 | 24.68 | 24.84 | 4,207,490 | +0.16(+0.66%) |
Apr 21, 2016 | 25.20 | 25.21 | 24.59 | 24.68 | 9,663,980 | -0.53(-2.11%) |
Apr 20, 2016 | 25.70 | 25.76 | 25.18 | 25.21 | 6,475,945 | -0.51(-1.98%) |
Apr 19, 2016 | 25.72 | 25.80 | 25.51 | 25.72 | 4,921,553 | +0.05(+0.19%) |
Apr 18, 2016 | 25.61 | 25.72 | 25.41 | 25.67 | 3,733,539 | +0.13(+0.51%) |
Apr 15, 2016 | 25.23 | 25.58 | 25.16 | 25.55 | 4,923,000 | +0.33(+1.32%) |
Apr 14, 2016 | 25.16 | 25.35 | 25.14 | 25.21 | 2,591,536 | -0.04(-0.16%) |
Apr 13, 2016 | 25.50 | 25.50 | 25.08 | 25.25 | 4,916,183 | -0.24(-0.93%) |
Apr 12, 2016 | 25.33 | 25.55 | 25.25 | 25.49 | 3,310,681 | +0.18(+0.73%) |
Apr 11, 2016 | 25.41 | 25.64 | 25.29 | 25.31 | 3,139,594 | -0.14(-0.56%) |
Apr 08, 2016 | 25.55 | 25.67 | 25.38 | 25.45 | 3,886,782 | +0.03(+0.11%) |
Apr 07, 2016 | 25.54 | 25.66 | 25.34 | 25.42 | 4,350,735 | -0.14(-0.53%) |
Apr 06, 2016 | 25.37 | 25.59 | 25.12 | 25.56 | 5,757,065 | +0.16(+0.62%) |
Apr 05, 2016 | 25.80 | 25.85 | 25.31 | 25.40 | 6,159,936 | -0.48(-1.84%) |
Apr 04, 2016 | 26.02 | 26.06 | 25.71 | 25.88 | 3,493,276 | -0.11(-0.42%) |
Apr 01, 2016 | 25.93 | 26.01 | 25.61 | 25.99 | 5,238,431 | +0.08(+0.32%) |
Mar 31, 2016 | 25.63 | 25.92 | 25.57 | 25.91 | 7,037,541 | +0.25(+0.98%) |
Mar 30, 2016 | 25.67 | 25.76 | 25.49 | 25.65 | 3,171,452 | +0.07(+0.27%) |
Mar 29, 2016 | 25.37 | 25.59 | 25.25 | 25.59 | 4,485,002 | +0.29(+1.16%) |
Mar 28, 2016 | 25.35 | 25.48 | 25.15 | 25.29 | 2,422,926 | -0.01(-0.05%) |
Mar 24, 2016 | 25.22 | 25.31 | 25.31 | 25.31 | 3,483,727 | +0.09(+0.35%) |
Mar 23, 2016 | 25.16 | 25.34 | 24.99 | 25.22 | 6,999,339 | +0.03(+0.14%) |
Mar 22, 2016 | 25.35 | 25.42 | 25.15 | 25.18 | 7,053,420 | -0.12(-0.48%) |
Mar 21, 2016 | 25.29 | 25.47 | 25.05 | 25.31 | 4,828,055 | +0.09(+0.35%) |
Mar 18, 2016 | 25.48 | 25.63 | 25.20 | 25.22 | 11,118,505 | -0.35(-1.36%) |
Mar 17, 2016 | 25.11 | 25.64 | 25.03 | 25.57 | 7,516,259 | +0.44(+1.73%) |
Mar 16, 2016 | 24.84 | 25.16 | 24.59 | 25.13 | 4,940,063 | +0.29(+1.15%) |
Mar 15, 2016 | 24.65 | 24.93 | 24.63 | 24.84 | 3,864,826 | +0.10(+0.41%) |
Mar 14, 2016 | 24.80 | 24.95 | 24.62 | 24.74 | 3,965,979 | -0.14(-0.55%) |
Mar 11, 2016 | 24.89 | 25.02 | 24.76 | 24.88 | 5,056,208 | +0.01(+0.03%) |
Mar 10, 2016 | 24.80 | 24.90 | 24.59 | 24.87 | 7,020,865 | +0.06(+0.25%) |
Mar 09, 2016 | 24.50 | 24.91 | 24.50 | 24.81 | 6,427,929 | +0.34(+1.39%) |
Mar 08, 2016 | 24.27 | 24.54 | 24.16 | 24.47 | 5,781,303 | +0.19(+0.78%) |
Mar 07, 2016 | 24.02 | 24.36 | 23.92 | 24.28 | 8,083,168 | +0.26(+1.09%) |
Mar 04, 2016 | 23.57 | 24.18 | 23.44 | 24.02 | 6,730,826 | +0.28(+1.16%) |
Mar 03, 2016 | 23.59 | 23.75 | 23.28 | 23.74 | 6,290,697 | +0.23(+0.97%) |
Mar 02, 2016 | 23.36 | 23.52 | 22.89 | 23.51 | 8,114,439 | +0.06(+0.26%) |
Mar 01, 2016 | 23.71 | 23.78 | 23.30 | 23.45 | 9,169,189 | -0.11(-0.46%) |
Feb 29, 2016 | 23.44 | 23.96 | 23.33 | 23.56 | 10,164,014 | +0.11(+0.49%) |
Feb 26, 2016 | 24.35 | 24.44 | 23.40 | 23.44 | 13,756,908 | -1.03(-4.21%) |
Feb 25, 2016 | 24.29 | 24.49 | 24.07 | 24.47 | 8,655,354 | +0.28(+1.17%) |
Feb 24, 2016 | 24.24 | 24.35 | 23.85 | 24.19 | 10,051,689 | -0.09(-0.39%) |
Feb 23, 2016 | 24.24 | 24.48 | 24.17 | 24.29 | 4,501,312 | +0.05(+0.19%) |
Feb 22, 2016 | 24.43 | 24.47 | 23.90 | 24.24 | 10,112,182 | -0.18(-0.72%) |
Feb 19, 2016 | 24.58 | 24.60 | 24.28 | 24.41 | 7,852,798 | -0.18(-0.71%) |
Feb 18, 2016 | 24.28 | 24.68 | 24.19 | 24.59 | 5,538,507 | +0.36(+1.47%) |
Feb 17, 2016 | 24.31 | 24.37 | 24.10 | 24.23 | 5,261,093 | -0.03(-0.11%) |
Feb 16, 2016 | 24.18 | 24.41 | 23.97 | 24.26 | 7,137,090 | +0.20(+0.81%) |
Feb 12, 2016 | 24.21 | 24.06 | 24.06 | 24.06 | 6,818,282 | -0.11(-0.45%) |
Feb 11, 2016 | 24.31 | 24.47 | 24.11 | 24.17 | 6,604,250 | -0.25(-1.02%) |
Feb 10, 2016 | 24.25 | 24.56 | 23.98 | 24.42 | 6,680,774 | +0.09(+0.39%) |
Feb 09, 2016 | 24.22 | 24.61 | 24.07 | 24.33 | 7,681,834 | +0.09(+0.39%) |
Feb 08, 2016 | 24.08 | 24.52 | 23.98 | 24.23 | 8,684,884 | -0.11(-0.47%) |
Feb 05, 2016 | 24.45 | 24.61 | 24.14 | 24.35 | 11,316,456 | -0.34(-1.36%) |
Feb 04, 2016 | 24.49 | 25.06 | 24.17 | 24.68 | 12,216,047 | -0.02(-0.08%) |
Feb 03, 2016 | 24.56 | 24.95 | 24.48 | 24.70 | 11,706,410 | +0.22(+0.88%) |
Feb 02, 2016 | 23.95 | 24.62 | 23.92 | 24.49 | 12,877,923 | +0.30(+1.25%) |
Feb 01, 2016 | 23.67 | 24.31 | 23.62 | 24.19 | 15,265,183 | +0.58(+2.45%) |
Jan 29, 2016 | 23.36 | 23.67 | 23.23 | 23.61 | 7,795,642 | +0.50(+2.16%) |
Jan 28, 2016 | 22.78 | 23.26 | 22.62 | 23.11 | 5,763,881 | +0.32(+1.42%) |
Jan 27, 2016 | 22.70 | 22.97 | 22.58 | 22.78 | 5,793,729 | +0.01(+0.03%) |
Jan 26, 2016 | 22.76 | 23.09 | 22.66 | 22.78 | 6,027,362 | +0.05(+0.21%) |
Jan 25, 2016 | 22.88 | 23.01 | 22.70 | 22.73 | 6,474,931 | -0.17(-0.73%) |
Jan 22, 2016 | 22.53 | 22.96 | 22.38 | 22.90 | 7,113,715 | +0.53(+2.35%) |
Jan 21, 2016 | 22.15 | 22.43 | 21.96 | 22.37 | 7,587,757 | +0.29(+1.31%) |
Jan 20, 2016 | 22.49 | 22.59 | 21.67 | 22.08 | 12,433,373 | -0.56(-2.47%) |
Jan 19, 2016 | 22.59 | 22.73 | 22.39 | 22.64 | 9,151,026 | +0.23(+1.02%) |
Jan 15, 2016 | 22.63 | 22.41 | 22.41 | 22.41 | 9,199,958 | -0.59(-2.55%) |
Jan 14, 2016 | 22.59 | 23.17 | 22.37 | 23.00 | 9,348,520 | +0.44(+1.97%) |
Jan 13, 2016 | 22.64 | 22.79 | 22.49 | 22.56 | 7,392,546 | -0.03(-0.15%) |
Jan 12, 2016 | 22.89 | 22.89 | 22.39 | 22.59 | 8,623,719 | -0.23(-1.00%) |
Jan 11, 2016 | 22.62 | 22.90 | 22.52 | 22.82 | 8,818,150 | +0.34(+1.50%) |
Jan 08, 2016 | 22.60 | 22.77 | 22.44 | 22.48 | 8,492,076 | -0.10(-0.45%) |
Jan 07, 2016 | 22.67 | 22.78 | 22.50 | 22.58 | 5,788,604 | -0.26(-1.15%) |
Jan 06, 2016 | 22.74 | 22.98 | 22.65 | 22.85 | 6,117,697 | -0.07(-0.32%) |
Jan 05, 2016 | 22.68 | 22.96 | 22.37 | 22.92 | 7,527,429 | +0.24(+1.07%) |
Jan 04, 2016 | 22.83 | 22.84 | 22.47 | 22.68 | 7,551,981 | -0.30(-1.32%) |
Dec 31, 2015 | 23.16 | 22.98 | 22.98 | 22.98 | 4,522,005 | -0.14(-0.61%) |
Dec 30, 2015 | 23.20 | 23.21 | 23.00 | 23.12 | 3,814,144 | -0.07(-0.29%) |
Dec 29, 2015 | 23.12 | 23.22 | 23.05 | 23.19 | 4,244,594 | +0.20(+0.88%) |
Dec 28, 2015 | 22.97 | 23.09 | 22.91 | 22.99 | 4,060,111 | -0.08(-0.35%) |
Dec 24, 2015 | 23.00 | 23.07 | 23.07 | 23.07 | 1,884,874 | +0.01(+0.06%) |
Dec 23, 2015 | 22.87 | 23.16 | 22.86 | 23.05 | 5,691,624 | +0.29(+1.27%) |
Dec 22, 2015 | 22.54 | 22.83 | 22.32 | 22.76 | 6,983,560 | +0.29(+1.29%) |
Dec 21, 2015 | 22.71 | 22.78 | 22.40 | 22.48 | 5,550,851 | -0.18(-0.77%) |
Dec 18, 2015 | 22.78 | 22.80 | 22.38 | 22.65 | 10,069,108 | -0.19(-0.83%) |
Dec 17, 2015 | 22.76 | 22.96 | 22.59 | 22.84 | 4,959,572 | +0.06(+0.27%) |
Dec 16, 2015 | 22.48 | 22.83 | 22.45 | 22.78 | 7,984,973 | +0.38(+1.71%) |
Dec 15, 2015 | 22.13 | 22.45 | 22.09 | 22.39 | 5,870,566 | +0.33(+1.50%) |
Dec 14, 2015 | 21.98 | 22.15 | 21.79 | 22.06 | 5,948,804 | +0.04(+0.18%) |
Dec 11, 2015 | 22.04 | 22.23 | 21.93 | 22.02 | 5,725,958 | -0.15(-0.67%) |
Dec 10, 2015 | 22.46 | 22.50 | 22.14 | 22.17 | 4,572,972 | -0.34(-1.50%) |
Dec 09, 2015 | 22.20 | 22.68 | 22.18 | 22.51 | 7,332,511 | +0.22(+0.97%) |
Dec 08, 2015 | 22.30 | 22.37 | 22.18 | 22.29 | 6,921,229 | -0.06(-0.25%) |
Dec 07, 2015 | 22.38 | 22.50 | 22.15 | 22.35 | 9,804,367 | -0.11(-0.50%) |
Dec 04, 2015 | 22.06 | 22.50 | 22.06 | 22.46 | 7,854,832 | +0.49(+2.21%) |
Dec 03, 2015 | 21.98 | 22.09 | 21.87 | 21.98 | 8,676,841 | -0.11(-0.51%) |
Dec 02, 2015 | 22.66 | 22.73 | 22.03 | 22.09 | 8,720,932 | -0.68(-2.98%) |
Dec 01, 2015 | 22.77 | 22.86 | 22.52 | 22.77 | 10,873,709 | +0.11(+0.47%) |
Nov 30, 2015 | 22.45 | 22.84 | 22.40 | 22.66 | 9,693,245 | +0.26(+1.16%) |
Nov 27, 2015 | 22.40 | 22.50 | 22.36 | 22.40 | 3,043,891 | +0.00(+0.00%) |
Nov 25, 2015 | 22.58 | 22.40 | 22.40 | 22.40 | 4,765,853 | -0.19(-0.83%) |
Nov 24, 2015 | 22.49 | 22.62 | 22.29 | 22.59 | 6,213,028 | -0.03(-0.12%) |
Nov 23, 2015 | 23.25 | 23.30 | 22.54 | 22.62 | 6,665,727 | -0.35(-1.54%) |
Nov 20, 2015 | 22.85 | 23.17 | 22.75 | 22.97 | 9,786,254 | +0.26(+1.14%) |
Nov 19, 2015 | 22.46 | 22.75 | 22.45 | 22.71 | 6,430,564 | +0.33(+1.46%) |
Nov 18, 2015 | 22.24 | 22.44 | 21.97 | 22.38 | 5,501,972 | +0.17(+0.75%) |
Nov 17, 2015 | 22.58 | 22.75 | 22.14 | 22.22 | 5,037,275 | -0.44(-1.94%) |
Nov 16, 2015 | 22.05 | 22.66 | 22.04 | 22.66 | 6,583,613 | +0.65(+2.93%) |
Nov 13, 2015 | 22.22 | 22.44 | 21.95 | 22.01 | 6,970,134 | -0.17(-0.75%) |
Nov 12, 2015 | 22.54 | 22.83 | 22.16 | 22.18 | 11,124,998 | -0.45(-2.00%) |
Nov 11, 2015 | 22.26 | 22.67 | 22.22 | 22.63 | 6,730,955 | +0.47(+2.13%) |
Nov 10, 2015 | 22.02 | 22.22 | 22.00 | 22.16 | 5,146,426 | +0.15(+0.70%) |
Nov 09, 2015 | 21.96 | 22.08 | 21.72 | 22.00 | 5,087,745 | -0.02(-0.09%) |
Nov 06, 2015 | 22.38 | 22.46 | 21.82 | 22.02 | 10,201,852 | -0.76(-3.33%) |
Nov 05, 2015 | 22.94 | 23.03 | 22.78 | 22.78 | 3,393,166 | -0.20(-0.87%) |
Nov 04, 2015 | 22.83 | 23.03 | 22.81 | 22.98 | 4,941,016 | +0.11(+0.50%) |
Nov 03, 2015 | 22.70 | 22.89 | 22.56 | 22.87 | 4,721,142 | +0.13(+0.59%) |
Nov 02, 2015 | 22.85 | 22.95 | 22.52 | 22.73 | 8,697,995 | -0.17(-0.73%) |
Oct 30, 2015 | 22.60 | 22.95 | 22.52 | 22.90 | 8,283,784 | +0.41(+1.81%) |
Oct 29, 2015 | 22.50 | 22.59 | 21.97 | 22.50 | 10,751,627 | +0.25(+1.11%) |
Oct 28, 2015 | 22.86 | 22.95 | 22.06 | 22.25 | 10,579,990 | -0.59(-2.57%) |
Oct 27, 2015 | 22.76 | 22.87 | 22.68 | 22.83 | 4,451,577 | -0.02(-0.09%) |
Oct 26, 2015 | 22.79 | 22.85 | 22.57 | 22.85 | 4,900,896 | +0.10(+0.44%) |
Oct 23, 2015 | 23.08 | 23.09 | 22.67 | 22.75 | 4,702,448 | -0.38(-1.64%) |
Oct 22, 2015 | 22.86 | 23.25 | 22.84 | 23.13 | 5,491,494 | +0.33(+1.46%) |
Oct 21, 2015 | 22.92 | 23.01 | 22.74 | 22.80 | 4,313,034 | -0.02(-0.09%) |
Oct 20, 2015 | 22.75 | 22.93 | 22.65 | 22.82 | 5,393,542 | -0.01(-0.03%) |
Oct 19, 2015 | 22.79 | 22.94 | 22.64 | 22.83 | 6,954,272 | -0.11(-0.49%) |
Oct 16, 2015 | 22.88 | 23.00 | 22.75 | 22.94 | 6,557,114 | +0.18(+0.79%) |
Oct 15, 2015 | 22.51 | 22.84 | 22.40 | 22.76 | 6,993,831 | +0.34(+1.51%) |
Oct 14, 2015 | 22.28 | 22.51 | 22.23 | 22.42 | 5,881,880 | +0.17(+0.75%) |
Oct 13, 2015 | 22.20 | 22.35 | 22.09 | 22.26 | 8,774,916 | +0.01(+0.03%) |
Oct 12, 2015 | 21.99 | 22.30 | 21.99 | 22.25 | 6,310,078 | +0.26(+1.18%) |
Oct 09, 2015 | 21.99 | 22.08 | 21.91 | 21.99 | 7,954,778 | -0.04(-0.18%) |
Oct 08, 2015 | 21.68 | 22.06 | 21.59 | 22.03 | 9,593,132 | +0.31(+1.41%) |
Oct 07, 2015 | 22.02 | 22.07 | 21.63 | 21.72 | 10,537,760 | -0.29(-1.30%) |
Oct 06, 2015 | 22.28 | 22.30 | 21.90 | 22.01 | 7,578,141 | -0.28(-1.25%) |
Oct 05, 2015 | 22.09 | 22.33 | 21.97 | 22.29 | 8,805,356 | +0.29(+1.33%) |
Oct 02, 2015 | 21.82 | 22.04 | 21.66 | 22.00 | 10,925,623 | +0.29(+1.35%) |
Oct 01, 2015 | 21.97 | 21.97 | 21.45 | 21.70 | 12,060,370 | -0.19(-0.88%) |
Sep 30, 2015 | 21.54 | 21.91 | 21.49 | 21.90 | 8,689,654 | +0.45(+2.11%) |
Sep 29, 2015 | 21.27 | 21.51 | 21.24 | 21.44 | 9,774,898 | +0.21(+0.97%) |
Sep 28, 2015 | 21.34 | 21.46 | 21.18 | 21.24 | 11,227,226 | -0.05(-0.22%) |
Sep 25, 2015 | 21.04 | 21.42 | 20.92 | 21.28 | 6,435,185 | +0.26(+1.24%) |
Sep 24, 2015 | 20.61 | 21.10 | 20.58 | 21.02 | 8,621,751 | +0.33(+1.61%) |
Sep 23, 2015 | 20.71 | 20.76 | 20.54 | 20.69 | 4,777,358 | +0.03(+0.13%) |
Sep 22, 2015 | 20.76 | 20.86 | 20.50 | 20.66 | 9,905,487 | -0.19(-0.93%) |
Sep 21, 2015 | 20.68 | 20.86 | 20.64 | 20.86 | 7,177,224 | +0.25(+1.19%) |
Sep 18, 2015 | 20.41 | 20.79 | 20.41 | 20.61 | 10,730,978 | +0.11(+0.52%) |
Sep 17, 2015 | 20.21 | 20.73 | 20.15 | 20.50 | 7,480,067 | +0.31(+1.55%) |
Sep 16, 2015 | 20.06 | 20.28 | 20.04 | 20.19 | 5,602,198 | +0.17(+0.83%) |
Sep 15, 2015 | 19.91 | 20.05 | 19.76 | 20.03 | 5,100,196 | +0.15(+0.77%) |
Sep 14, 2015 | 19.78 | 20.03 | 19.77 | 19.87 | 7,100,825 | +0.12(+0.61%) |
Sep 11, 2015 | 19.57 | 19.75 | 19.42 | 19.75 | 5,616,453 | +0.10(+0.51%) |
Sep 10, 2015 | 19.59 | 19.85 | 19.57 | 19.65 | 7,431,329 | +0.07(+0.37%) |
Sep 09, 2015 | 19.97 | 20.01 | 19.54 | 19.58 | 8,341,666 | -0.31(-1.57%) |
Sep 08, 2015 | 19.78 | 19.91 | 19.65 | 19.89 | 8,791,350 | +0.39(+2.01%) |
Sep 04, 2015 | 19.72 | 19.50 | 19.50 | 19.50 | 6,296,544 | -0.39(-1.95%) |
Sep 03, 2015 | 19.88 | 20.03 | 19.76 | 19.89 | 5,339,535 | +0.07(+0.36%) |
Sep 02, 2015 | 19.93 | 19.97 | 19.63 | 19.82 | 6,906,991 | +0.10(+0.50%) |