Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.94 | 24.14 | 23.83 | 24.13 | 9,342,241 | +0.19(+0.78%) |
Aug 30, 2016 | 24.25 | 24.39 | 23.88 | 23.94 | 7,298,593 | -0.33(-1.34%) |
Aug 29, 2016 | 24.18 | 24.32 | 24.00 | 24.27 | 4,438,102 | +0.22(+0.92%) |
Aug 26, 2016 | 24.50 | 24.70 | 24.02 | 24.05 | 5,052,594 | -0.46(-1.87%) |
Aug 25, 2016 | 24.52 | 24.57 | 24.42 | 24.50 | 3,893,493 | +0.04(+0.17%) |
Aug 24, 2016 | 24.47 | 24.56 | 24.23 | 24.46 | 6,251,094 | +0.00(+0.00%) |
Aug 23, 2016 | 24.62 | 24.81 | 24.46 | 24.46 | 4,983,000 | -0.11(-0.45%) |
Aug 22, 2016 | 24.48 | 24.59 | 24.33 | 24.57 | 6,041,646 | +0.19(+0.77%) |
Aug 19, 2016 | 24.55 | 24.61 | 24.25 | 24.39 | 5,789,712 | -0.30(-1.21%) |
Aug 18, 2016 | 24.47 | 24.70 | 24.47 | 24.68 | 6,299,273 | +0.15(+0.59%) |
Aug 17, 2016 | 24.23 | 24.61 | 23.98 | 24.54 | 9,462,888 | +0.28(+1.14%) |
Aug 16, 2016 | 24.50 | 24.51 | 24.24 | 24.26 | 7,081,911 | -0.31(-1.27%) |
Aug 15, 2016 | 25.16 | 25.25 | 24.55 | 24.57 | 7,736,434 | -0.58(-2.32%) |
Aug 12, 2016 | 25.36 | 25.50 | 25.14 | 25.16 | 4,861,079 | -0.10(-0.38%) |
Aug 11, 2016 | 25.00 | 25.26 | 24.91 | 25.25 | 6,245,592 | +0.26(+1.03%) |
Aug 10, 2016 | 25.04 | 25.11 | 24.82 | 25.00 | 6,484,367 | -0.15(-0.61%) |
Aug 09, 2016 | 25.23 | 25.39 | 24.84 | 25.15 | 7,472,920 | -0.27(-1.06%) |
Aug 08, 2016 | 25.59 | 25.71 | 25.40 | 25.42 | 6,312,157 | -0.08(-0.33%) |
Aug 05, 2016 | 25.53 | 25.62 | 25.36 | 25.50 | 6,536,480 | -0.14(-0.54%) |
Aug 04, 2016 | 25.79 | 25.85 | 25.57 | 25.64 | 4,375,965 | -0.10(-0.38%) |
Aug 03, 2016 | 25.78 | 25.83 | 25.59 | 25.74 | 5,050,471 | -0.04(-0.16%) |
Aug 02, 2016 | 25.98 | 26.06 | 25.67 | 25.78 | 5,370,207 | -0.31(-1.17%) |
Aug 01, 2016 | 26.13 | 26.20 | 25.97 | 26.09 | 3,991,054 | -0.08(-0.29%) |
Jul 29, 2016 | 25.82 | 26.18 | 25.82 | 26.16 | 5,253,487 | +0.33(+1.26%) |
Jul 28, 2016 | 25.63 | 25.88 | 25.59 | 25.84 | 3,695,775 | +0.15(+0.59%) |
Jul 27, 2016 | 25.84 | 25.90 | 25.51 | 25.68 | 5,388,860 | -0.22(-0.83%) |
Jul 26, 2016 | 26.02 | 26.12 | 25.64 | 25.90 | 6,479,555 | -0.14(-0.53%) |
Jul 25, 2016 | 26.12 | 26.15 | 25.84 | 26.04 | 4,909,802 | -0.12(-0.45%) |
Jul 22, 2016 | 25.77 | 26.18 | 25.75 | 26.15 | 5,863,048 | +0.40(+1.54%) |
Jul 21, 2016 | 25.54 | 25.78 | 25.45 | 25.76 | 4,370,169 | +0.12(+0.49%) |
Jul 20, 2016 | 25.81 | 25.88 | 25.60 | 25.63 | 5,483,722 | -0.15(-0.59%) |
Jul 19, 2016 | 25.89 | 25.96 | 25.72 | 25.79 | 5,216,801 | -0.10(-0.40%) |
Jul 18, 2016 | 25.84 | 25.97 | 25.79 | 25.89 | 4,982,625 | +0.12(+0.46%) |
Jul 15, 2016 | 25.77 | 25.84 | 25.64 | 25.77 | 5,428,650 | +0.04(+0.16%) |
Jul 14, 2016 | 25.85 | 25.93 | 25.71 | 25.73 | 8,784,429 | -0.30(-1.15%) |
Jul 13, 2016 | 26.01 | 26.06 | 25.81 | 26.03 | 6,006,114 | +0.15(+0.59%) |
Jul 12, 2016 | 25.94 | 26.13 | 25.84 | 25.88 | 7,179,673 | -0.24(-0.90%) |
Jul 11, 2016 | 25.91 | 26.13 | 25.78 | 26.11 | 5,434,288 | +0.12(+0.48%) |
Jul 08, 2016 | 25.72 | 26.00 | 25.65 | 25.99 | 5,691,190 | +0.34(+1.33%) |
Jul 07, 2016 | 25.90 | 25.96 | 25.61 | 25.65 | 7,340,254 | -0.23(-0.88%) |
Jul 06, 2016 | 26.09 | 26.15 | 25.57 | 25.88 | 9,133,005 | -0.22(-0.85%) |
Jul 05, 2016 | 26.09 | 26.18 | 26.00 | 26.10 | 7,636,978 | +0.01(+0.05%) |
Jul 01, 2016 | 26.22 | 26.09 | 26.09 | 26.09 | 6,505,535 | -0.10(-0.40%) |
Jun 30, 2016 | 25.79 | 26.23 | 25.71 | 26.19 | 11,306,946 | +0.49(+1.89%) |
Jun 29, 2016 | 25.57 | 25.72 | 25.41 | 25.70 | 8,485,243 | +0.27(+1.06%) |
Jun 28, 2016 | 25.50 | 25.61 | 25.20 | 25.43 | 11,793,772 | +0.06(+0.25%) |
Jun 27, 2016 | 25.53 | 25.70 | 25.21 | 25.37 | 12,876,850 | -0.42(-1.64%) |
Jun 24, 2016 | 26.24 | 26.71 | 25.64 | 25.79 | 24,321,674 | -1.57(-5.73%) |
Jun 23, 2016 | 27.38 | 27.41 | 27.17 | 27.36 | 7,540,703 | +0.09(+0.33%) |
Jun 22, 2016 | 27.52 | 27.67 | 27.25 | 27.27 | 5,300,217 | -0.25(-0.91%) |
Jun 21, 2016 | 27.50 | 27.70 | 27.36 | 27.52 | 5,236,851 | -0.01(-0.03%) |
Jun 20, 2016 | 27.17 | 27.63 | 27.10 | 27.53 | 10,831,837 | +0.44(+1.64%) |
Jun 17, 2016 | 27.02 | 27.17 | 26.95 | 27.08 | 14,603,533 | +0.03(+0.10%) |
Jun 16, 2016 | 27.04 | 27.09 | 26.79 | 27.06 | 8,300,392 | +0.12(+0.44%) |
Jun 15, 2016 | 27.11 | 27.13 | 26.87 | 26.94 | 8,704,505 | -0.12(-0.44%) |
Jun 14, 2016 | 26.96 | 27.07 | 26.70 | 27.06 | 6,813,393 | +0.15(+0.57%) |
Jun 13, 2016 | 27.25 | 27.39 | 26.86 | 26.90 | 10,265,393 | -0.37(-1.37%) |
Jun 10, 2016 | 27.17 | 27.35 | 27.14 | 27.28 | 7,048,356 | +0.05(+0.18%) |
Jun 09, 2016 | 26.97 | 27.26 | 26.97 | 27.23 | 4,930,828 | +0.26(+0.98%) |
Jun 08, 2016 | 26.87 | 26.99 | 26.85 | 26.97 | 5,376,571 | +0.01(+0.03%) |
Jun 07, 2016 | 26.93 | 27.14 | 26.90 | 26.96 | 6,122,268 | +0.01(+0.05%) |
Jun 06, 2016 | 27.00 | 27.15 | 26.82 | 26.95 | 5,969,748 | -0.05(-0.20%) |
Jun 03, 2016 | 26.75 | 27.08 | 26.72 | 27.00 | 7,983,912 | +0.50(+1.89%) |
Jun 02, 2016 | 26.48 | 26.52 | 26.26 | 26.50 | 3,986,025 | -0.05(-0.18%) |
Jun 01, 2016 | 26.43 | 26.62 | 26.41 | 26.55 | 6,478,763 | +0.07(+0.26%) |
May 31, 2016 | 26.51 | 26.67 | 26.31 | 26.48 | 7,462,325 | -0.10(-0.36%) |
May 27, 2016 | 26.53 | 26.57 | 26.57 | 26.57 | 4,632,886 | +0.09(+0.34%) |
May 26, 2016 | 26.14 | 26.51 | 26.05 | 26.49 | 5,148,271 | +0.38(+1.45%) |
May 25, 2016 | 25.99 | 26.18 | 25.87 | 26.11 | 4,070,074 | -0.04(-0.16%) |
May 24, 2016 | 25.85 | 26.21 | 25.77 | 26.15 | 6,708,663 | +0.42(+1.63%) |
May 23, 2016 | 26.09 | 26.14 | 25.72 | 25.73 | 6,154,912 | -0.35(-1.34%) |
May 20, 2016 | 26.14 | 26.17 | 25.94 | 26.08 | 5,663,798 | +0.04(+0.16%) |
May 19, 2016 | 25.61 | 26.06 | 25.49 | 26.04 | 5,609,876 | +0.29(+1.12%) |
May 18, 2016 | 26.16 | 26.25 | 25.56 | 25.75 | 9,571,874 | -0.56(-2.14%) |
May 17, 2016 | 26.62 | 26.64 | 26.16 | 26.31 | 5,761,444 | -0.35(-1.31%) |
May 16, 2016 | 26.62 | 26.70 | 26.47 | 26.66 | 7,295,811 | -0.05(-0.21%) |
May 13, 2016 | 26.66 | 26.79 | 26.53 | 26.72 | 6,387,153 | -0.01(-0.05%) |
May 12, 2016 | 26.55 | 26.85 | 26.46 | 26.73 | 4,482,666 | +0.14(+0.52%) |
May 11, 2016 | 26.50 | 26.62 | 26.33 | 26.60 | 4,992,900 | +0.16(+0.62%) |
May 10, 2016 | 26.56 | 26.60 | 26.33 | 26.43 | 5,836,554 | +0.02(+0.08%) |
May 09, 2016 | 26.36 | 26.51 | 26.30 | 26.41 | 4,672,297 | +0.10(+0.37%) |
May 06, 2016 | 26.32 | 26.35 | 26.02 | 26.31 | 4,485,256 | -0.01(-0.05%) |
May 05, 2016 | 26.30 | 26.64 | 26.22 | 26.33 | 6,692,757 | -0.03(-0.13%) |
May 04, 2016 | 26.11 | 26.52 | 26.00 | 26.36 | 5,444,802 | +0.20(+0.76%) |
May 03, 2016 | 26.29 | 26.38 | 26.04 | 26.16 | 6,874,929 | -0.19(-0.70%) |
May 02, 2016 | 25.86 | 26.51 | 25.86 | 26.35 | 9,065,187 | +0.49(+1.89%) |
Apr 29, 2016 | 25.62 | 25.94 | 25.41 | 25.86 | 7,904,811 | +0.25(+0.99%) |
Apr 28, 2016 | 25.13 | 25.62 | 25.02 | 25.61 | 5,839,493 | +0.28(+1.11%) |
Apr 27, 2016 | 25.16 | 25.52 | 25.05 | 25.32 | 7,732,126 | +0.27(+1.10%) |
Apr 26, 2016 | 25.13 | 25.18 | 24.93 | 25.05 | 8,798,018 | -0.06(-0.25%) |
Apr 25, 2016 | 25.08 | 25.16 | 24.97 | 25.11 | 4,746,704 | +0.03(+0.11%) |
Apr 22, 2016 | 24.92 | 25.13 | 24.92 | 25.08 | 4,167,276 | +0.16(+0.66%) |
Apr 21, 2016 | 25.44 | 25.45 | 24.83 | 24.92 | 9,571,614 | -0.54(-2.11%) |
Apr 20, 2016 | 25.95 | 26.00 | 25.43 | 25.45 | 6,414,049 | -0.52(-1.98%) |
Apr 19, 2016 | 25.97 | 26.05 | 25.76 | 25.97 | 4,874,513 | +0.05(+0.19%) |
Apr 18, 2016 | 25.86 | 25.96 | 25.65 | 25.92 | 3,697,855 | +0.13(+0.51%) |
Apr 15, 2016 | 25.48 | 25.83 | 25.41 | 25.79 | 4,875,947 | +0.34(+1.32%) |
Apr 14, 2016 | 25.41 | 25.59 | 25.39 | 25.45 | 2,566,767 | -0.04(-0.16%) |
Apr 13, 2016 | 25.74 | 25.74 | 25.32 | 25.50 | 4,869,195 | -0.24(-0.93%) |
Apr 12, 2016 | 25.57 | 25.79 | 25.49 | 25.74 | 3,279,038 | +0.19(+0.73%) |
Apr 11, 2016 | 25.65 | 25.89 | 25.54 | 25.55 | 3,109,586 | -0.14(-0.56%) |
Apr 08, 2016 | 25.79 | 25.92 | 25.62 | 25.70 | 3,849,632 | +0.03(+0.11%) |
Apr 07, 2016 | 25.78 | 25.91 | 25.59 | 25.67 | 4,309,151 | -0.14(-0.53%) |
Apr 06, 2016 | 25.61 | 25.84 | 25.37 | 25.81 | 5,702,040 | +0.16(+0.62%) |
Apr 05, 2016 | 26.05 | 26.10 | 25.56 | 25.65 | 6,101,061 | -0.48(-1.84%) |
Apr 04, 2016 | 26.27 | 26.31 | 25.96 | 26.13 | 3,459,888 | -0.11(-0.42%) |
Apr 01, 2016 | 26.18 | 26.27 | 25.85 | 26.24 | 5,188,363 | +0.08(+0.32%) |
Mar 31, 2016 | 25.87 | 26.17 | 25.81 | 26.16 | 6,970,278 | +0.25(+0.98%) |
Mar 30, 2016 | 25.92 | 26.00 | 25.74 | 25.90 | 3,141,140 | +0.07(+0.27%) |
Mar 29, 2016 | 25.61 | 25.84 | 25.50 | 25.83 | 4,442,135 | +0.30(+1.16%) |
Mar 28, 2016 | 25.60 | 25.72 | 25.39 | 25.54 | 2,399,768 | -0.01(-0.05%) |
Mar 24, 2016 | 25.46 | 25.55 | 25.55 | 25.55 | 3,450,430 | +0.09(+0.35%) |
Mar 23, 2016 | 25.40 | 25.59 | 25.23 | 25.46 | 6,932,441 | +0.03(+0.14%) |
Mar 22, 2016 | 25.59 | 25.67 | 25.39 | 25.43 | 6,986,005 | -0.12(-0.48%) |
Mar 21, 2016 | 25.54 | 25.72 | 25.29 | 25.55 | 4,781,910 | +0.09(+0.35%) |
Mar 18, 2016 | 25.72 | 25.88 | 25.44 | 25.46 | 11,012,236 | -0.35(-1.36%) |
Mar 17, 2016 | 25.35 | 25.89 | 25.27 | 25.81 | 7,444,420 | +0.44(+1.73%) |
Mar 16, 2016 | 25.08 | 25.41 | 24.83 | 25.37 | 4,892,847 | +0.29(+1.15%) |
Mar 15, 2016 | 24.88 | 25.17 | 24.86 | 25.08 | 3,827,887 | +0.10(+0.41%) |
Mar 14, 2016 | 25.04 | 25.19 | 24.86 | 24.98 | 3,928,073 | -0.14(-0.55%) |
Mar 11, 2016 | 25.13 | 25.26 | 25.00 | 25.12 | 5,007,882 | +0.01(+0.03%) |
Mar 10, 2016 | 25.04 | 25.14 | 24.83 | 25.11 | 6,953,761 | +0.06(+0.25%) |
Mar 09, 2016 | 24.73 | 25.15 | 24.73 | 25.05 | 6,366,492 | +0.34(+1.39%) |
Mar 08, 2016 | 24.51 | 24.78 | 24.40 | 24.71 | 5,726,046 | +0.19(+0.78%) |
Mar 07, 2016 | 24.25 | 24.60 | 24.15 | 24.51 | 8,005,910 | +0.27(+1.09%) |
Mar 04, 2016 | 23.80 | 24.41 | 23.67 | 24.25 | 6,666,494 | +0.28(+1.16%) |
Mar 03, 2016 | 23.81 | 23.98 | 23.50 | 23.97 | 6,230,572 | +0.23(+0.97%) |
Mar 02, 2016 | 23.59 | 23.75 | 23.11 | 23.74 | 8,036,883 | +0.06(+0.26%) |
Mar 01, 2016 | 23.94 | 24.01 | 23.53 | 23.68 | 9,081,552 | -0.11(-0.46%) |
Feb 29, 2016 | 23.67 | 24.19 | 23.55 | 23.79 | 10,066,868 | +0.12(+0.49%) |
Feb 26, 2016 | 24.59 | 24.68 | 23.62 | 23.67 | 13,625,422 | -1.04(-4.21%) |
Feb 25, 2016 | 24.52 | 24.72 | 24.31 | 24.71 | 8,572,628 | +0.29(+1.17%) |
Feb 24, 2016 | 24.47 | 24.59 | 24.08 | 24.43 | 9,955,617 | -0.10(-0.39%) |
Feb 23, 2016 | 24.47 | 24.72 | 24.41 | 24.52 | 4,458,289 | +0.05(+0.19%) |
Feb 22, 2016 | 24.66 | 24.71 | 24.13 | 24.47 | 10,015,531 | -0.18(-0.72%) |
Feb 19, 2016 | 24.82 | 24.83 | 24.51 | 24.65 | 7,777,742 | -0.18(-0.71%) |
Feb 18, 2016 | 24.51 | 24.91 | 24.43 | 24.83 | 5,485,571 | +0.36(+1.47%) |
Feb 17, 2016 | 24.54 | 24.61 | 24.33 | 24.47 | 5,210,808 | -0.03(-0.11%) |
Feb 16, 2016 | 24.41 | 24.64 | 24.20 | 24.49 | 7,068,875 | +0.20(+0.81%) |
Feb 12, 2016 | 24.44 | 24.30 | 24.30 | 24.30 | 6,753,114 | -0.11(-0.45%) |
Feb 11, 2016 | 24.54 | 24.70 | 24.34 | 24.41 | 6,541,128 | -0.25(-1.02%) |
Feb 10, 2016 | 24.49 | 24.79 | 24.21 | 24.66 | 6,616,921 | +0.10(+0.39%) |
Feb 09, 2016 | 24.45 | 24.85 | 24.30 | 24.56 | 7,608,413 | +0.10(+0.39%) |
Feb 08, 2016 | 24.32 | 24.75 | 24.21 | 24.47 | 8,601,876 | -0.12(-0.47%) |
Feb 05, 2016 | 24.69 | 24.85 | 24.37 | 24.58 | 11,208,296 | -0.34(-1.36%) |
Feb 04, 2016 | 24.72 | 25.30 | 24.41 | 24.92 | 12,099,288 | -0.02(-0.08%) |
Feb 03, 2016 | 24.79 | 25.19 | 24.72 | 24.94 | 11,594,523 | +0.22(+0.88%) |
Feb 02, 2016 | 24.18 | 24.86 | 24.15 | 24.72 | 12,754,838 | +0.31(+1.25%) |
Feb 01, 2016 | 23.90 | 24.54 | 23.85 | 24.42 | 15,119,281 | +0.58(+2.45%) |
Jan 29, 2016 | 23.58 | 23.90 | 23.45 | 23.83 | 7,721,133 | +0.50(+2.16%) |
Jan 28, 2016 | 23.00 | 23.49 | 22.84 | 23.33 | 5,708,791 | +0.33(+1.42%) |
Jan 27, 2016 | 22.92 | 23.19 | 22.80 | 23.00 | 5,738,354 | +0.01(+0.03%) |
Jan 26, 2016 | 22.98 | 23.31 | 22.88 | 23.00 | 5,969,754 | +0.05(+0.21%) |
Jan 25, 2016 | 23.10 | 23.23 | 22.92 | 22.95 | 6,413,045 | -0.17(-0.74%) |
Jan 22, 2016 | 22.75 | 23.18 | 22.60 | 23.12 | 7,045,723 | +0.53(+2.35%) |
Jan 21, 2016 | 22.37 | 22.64 | 22.18 | 22.59 | 7,515,234 | +0.29(+1.31%) |
Jan 20, 2016 | 22.71 | 22.81 | 21.88 | 22.30 | 12,314,537 | -0.56(-2.47%) |
Jan 19, 2016 | 22.81 | 22.95 | 22.61 | 22.86 | 9,063,563 | +0.23(+1.02%) |
Jan 15, 2016 | 22.85 | 22.63 | 22.63 | 22.63 | 9,112,027 | -0.59(-2.55%) |
Jan 14, 2016 | 22.81 | 23.39 | 22.59 | 23.22 | 9,259,169 | +0.45(+1.97%) |
Jan 13, 2016 | 22.86 | 23.01 | 22.71 | 22.77 | 7,321,889 | -0.03(-0.15%) |
Jan 12, 2016 | 23.11 | 23.11 | 22.61 | 22.81 | 8,541,295 | -0.23(-1.00%) |
Jan 11, 2016 | 22.83 | 23.12 | 22.74 | 23.04 | 8,733,868 | +0.34(+1.50%) |
Jan 08, 2016 | 22.82 | 22.99 | 22.65 | 22.70 | 8,410,911 | -0.10(-0.45%) |
Jan 07, 2016 | 22.89 | 23.00 | 22.72 | 22.80 | 5,733,277 | -0.27(-1.15%) |
Jan 06, 2016 | 22.96 | 23.20 | 22.87 | 23.07 | 6,059,225 | -0.07(-0.32%) |
Jan 05, 2016 | 22.90 | 23.18 | 22.59 | 23.14 | 7,455,483 | +0.24(+1.07%) |
Jan 04, 2016 | 23.05 | 23.06 | 22.69 | 22.90 | 7,479,801 | -0.31(-1.32%) |
Dec 31, 2015 | 23.38 | 23.20 | 23.20 | 23.20 | 4,478,785 | -0.14(-0.61%) |
Dec 30, 2015 | 23.42 | 23.43 | 23.22 | 23.34 | 3,777,690 | -0.07(-0.29%) |
Dec 29, 2015 | 23.34 | 23.44 | 23.28 | 23.41 | 4,204,025 | +0.20(+0.88%) |
Dec 28, 2015 | 23.19 | 23.32 | 23.13 | 23.21 | 4,021,305 | -0.08(-0.35%) |
Dec 24, 2015 | 23.22 | 23.29 | 23.29 | 23.29 | 1,866,859 | +0.01(+0.06%) |
Dec 23, 2015 | 23.09 | 23.39 | 23.08 | 23.28 | 5,637,225 | +0.29(+1.27%) |
Dec 22, 2015 | 22.76 | 23.05 | 22.54 | 22.98 | 6,916,813 | +0.29(+1.29%) |
Dec 21, 2015 | 22.93 | 23.00 | 22.62 | 22.69 | 5,497,797 | -0.18(-0.77%) |
Dec 18, 2015 | 23.00 | 23.02 | 22.60 | 22.87 | 9,972,869 | -0.19(-0.83%) |
Dec 17, 2015 | 22.98 | 23.18 | 22.81 | 23.06 | 4,912,170 | +0.06(+0.27%) |
Dec 16, 2015 | 22.70 | 23.05 | 22.67 | 23.00 | 7,908,655 | +0.39(+1.71%) |
Dec 15, 2015 | 22.35 | 22.67 | 22.30 | 22.61 | 5,814,457 | +0.33(+1.50%) |
Dec 14, 2015 | 22.20 | 22.36 | 22.00 | 22.28 | 5,891,946 | +0.04(+0.18%) |
Dec 11, 2015 | 22.25 | 22.45 | 22.14 | 22.24 | 5,671,230 | -0.15(-0.67%) |
Dec 10, 2015 | 22.68 | 22.71 | 22.35 | 22.39 | 4,529,264 | -0.34(-1.50%) |
Dec 09, 2015 | 22.41 | 22.90 | 22.39 | 22.73 | 7,262,428 | +0.22(+0.97%) |
Dec 08, 2015 | 22.52 | 22.58 | 22.40 | 22.51 | 6,855,077 | -0.06(-0.25%) |
Dec 07, 2015 | 22.60 | 22.72 | 22.36 | 22.56 | 9,710,661 | -0.11(-0.50%) |
Dec 04, 2015 | 22.28 | 22.72 | 22.28 | 22.68 | 7,779,758 | +0.49(+2.21%) |
Dec 03, 2015 | 22.19 | 22.30 | 22.08 | 22.19 | 8,593,911 | -0.11(-0.51%) |
Dec 02, 2015 | 22.88 | 22.95 | 22.24 | 22.30 | 8,637,581 | -0.69(-2.98%) |
Dec 01, 2015 | 22.99 | 23.08 | 22.73 | 22.99 | 10,769,782 | +0.11(+0.47%) |
Nov 30, 2015 | 22.67 | 23.06 | 22.61 | 22.88 | 9,600,601 | +0.26(+1.16%) |
Nov 27, 2015 | 22.62 | 22.71 | 22.57 | 22.62 | 3,014,799 | +0.00(+0.00%) |
Nov 25, 2015 | 22.79 | 22.62 | 22.62 | 22.62 | 4,720,303 | -0.19(-0.83%) |
Nov 24, 2015 | 22.71 | 22.84 | 22.50 | 22.81 | 6,153,646 | -0.03(-0.12%) |
Nov 23, 2015 | 23.48 | 23.53 | 22.75 | 22.83 | 6,602,018 | -0.36(-1.54%) |
Nov 20, 2015 | 23.08 | 23.39 | 22.97 | 23.19 | 9,692,720 | +0.26(+1.14%) |
Nov 19, 2015 | 22.68 | 22.97 | 22.67 | 22.93 | 6,369,103 | +0.33(+1.46%) |
Nov 18, 2015 | 22.45 | 22.66 | 22.18 | 22.60 | 5,449,387 | +0.17(+0.75%) |
Nov 17, 2015 | 22.79 | 22.97 | 22.35 | 22.43 | 4,989,130 | -0.44(-1.94%) |
Nov 16, 2015 | 22.26 | 22.88 | 22.25 | 22.87 | 6,520,689 | +0.65(+2.93%) |
Nov 13, 2015 | 22.43 | 22.65 | 22.16 | 22.22 | 6,903,516 | -0.17(-0.75%) |
Nov 12, 2015 | 22.76 | 23.05 | 22.38 | 22.39 | 11,018,669 | -0.46(-2.00%) |
Nov 11, 2015 | 22.48 | 22.89 | 22.44 | 22.85 | 6,666,623 | +0.48(+2.13%) |
Nov 10, 2015 | 22.23 | 22.43 | 22.21 | 22.37 | 5,097,238 | +0.15(+0.70%) |
Nov 09, 2015 | 22.17 | 22.30 | 21.93 | 22.21 | 5,039,118 | -0.02(-0.09%) |
Nov 06, 2015 | 22.59 | 22.68 | 22.03 | 22.24 | 10,104,347 | -0.77(-3.33%) |
Nov 05, 2015 | 23.16 | 23.26 | 23.00 | 23.00 | 3,360,736 | -0.20(-0.87%) |
Nov 04, 2015 | 23.05 | 23.25 | 23.03 | 23.20 | 4,893,791 | +0.11(+0.50%) |
Nov 03, 2015 | 22.92 | 23.11 | 22.78 | 23.09 | 4,676,019 | +0.13(+0.59%) |
Nov 02, 2015 | 23.08 | 23.18 | 22.74 | 22.95 | 8,614,863 | -0.17(-0.73%) |
Oct 30, 2015 | 22.81 | 23.18 | 22.73 | 23.12 | 8,204,611 | +0.41(+1.81%) |
Oct 29, 2015 | 22.72 | 22.81 | 22.18 | 22.71 | 10,648,868 | +0.25(+1.11%) |
Oct 28, 2015 | 23.08 | 23.17 | 22.27 | 22.46 | 10,478,871 | -0.59(-2.57%) |
Oct 27, 2015 | 22.98 | 23.09 | 22.90 | 23.06 | 4,409,030 | -0.02(-0.09%) |
Oct 26, 2015 | 23.01 | 23.08 | 22.79 | 23.08 | 4,854,055 | +0.10(+0.44%) |
Oct 23, 2015 | 23.30 | 23.32 | 22.89 | 22.97 | 4,657,504 | -0.38(-1.64%) |
Oct 22, 2015 | 23.08 | 23.47 | 23.06 | 23.36 | 5,439,008 | +0.34(+1.46%) |
Oct 21, 2015 | 23.14 | 23.24 | 22.96 | 23.02 | 4,271,812 | -0.02(-0.09%) |
Oct 20, 2015 | 22.97 | 23.15 | 22.87 | 23.04 | 5,341,993 | -0.01(-0.03%) |
Oct 19, 2015 | 23.01 | 23.16 | 22.86 | 23.05 | 6,887,806 | -0.11(-0.49%) |
Oct 16, 2015 | 23.10 | 23.22 | 22.97 | 23.16 | 6,494,444 | +0.18(+0.79%) |
Oct 15, 2015 | 22.73 | 23.06 | 22.61 | 22.98 | 6,926,987 | +0.34(+1.51%) |
Oct 14, 2015 | 22.49 | 22.73 | 22.44 | 22.64 | 5,825,663 | +0.17(+0.75%) |
Oct 13, 2015 | 22.42 | 22.56 | 22.30 | 22.47 | 8,691,049 | +0.01(+0.03%) |
Oct 12, 2015 | 22.20 | 22.51 | 22.20 | 22.46 | 6,249,769 | +0.26(+1.18%) |
Oct 09, 2015 | 22.20 | 22.29 | 22.12 | 22.20 | 7,878,749 | -0.04(-0.18%) |
Oct 08, 2015 | 21.89 | 22.27 | 21.80 | 22.24 | 9,501,445 | +0.31(+1.41%) |
Oct 07, 2015 | 22.23 | 22.28 | 21.84 | 21.93 | 10,437,044 | -0.29(-1.30%) |
Oct 06, 2015 | 22.50 | 22.52 | 22.11 | 22.22 | 7,505,712 | -0.28(-1.25%) |
Oct 05, 2015 | 22.30 | 22.54 | 22.18 | 22.50 | 8,721,198 | +0.30(+1.33%) |
Oct 02, 2015 | 22.03 | 22.25 | 21.87 | 22.21 | 10,821,200 | +0.30(+1.35%) |
Oct 01, 2015 | 22.18 | 22.18 | 21.66 | 21.91 | 11,945,102 | -0.19(-0.88%) |
Sep 30, 2015 | 21.74 | 22.12 | 21.70 | 22.11 | 8,606,601 | +0.46(+2.11%) |
Sep 29, 2015 | 21.48 | 21.71 | 21.45 | 21.65 | 9,681,473 | +0.21(+0.97%) |
Sep 28, 2015 | 21.55 | 21.66 | 21.38 | 21.44 | 11,119,920 | -0.05(-0.22%) |
Sep 25, 2015 | 21.25 | 21.63 | 21.12 | 21.49 | 6,373,680 | +0.26(+1.24%) |
Sep 24, 2015 | 20.81 | 21.30 | 20.78 | 21.23 | 8,539,348 | +0.34(+1.61%) |
Sep 23, 2015 | 20.91 | 20.96 | 20.74 | 20.89 | 4,731,698 | +0.03(+0.13%) |
Sep 22, 2015 | 20.96 | 21.06 | 20.70 | 20.86 | 9,810,814 | -0.19(-0.93%) |
Sep 21, 2015 | 20.88 | 21.07 | 20.84 | 21.06 | 7,108,626 | +0.25(+1.20%) |
Sep 18, 2015 | 20.61 | 20.99 | 20.61 | 20.81 | 10,628,416 | +0.11(+0.52%) |
Sep 17, 2015 | 20.41 | 20.93 | 20.35 | 20.70 | 7,408,576 | +0.32(+1.55%) |
Sep 16, 2015 | 20.25 | 20.47 | 20.23 | 20.39 | 5,548,655 | +0.17(+0.83%) |
Sep 15, 2015 | 20.10 | 20.25 | 19.95 | 20.22 | 5,051,450 | +0.15(+0.77%) |
Sep 14, 2015 | 19.97 | 20.22 | 19.96 | 20.06 | 7,032,958 | +0.12(+0.61%) |
Sep 11, 2015 | 19.75 | 19.94 | 19.61 | 19.94 | 5,562,773 | +0.10(+0.51%) |
Sep 10, 2015 | 19.78 | 20.04 | 19.76 | 19.84 | 7,360,303 | +0.07(+0.37%) |
Sep 09, 2015 | 20.16 | 20.20 | 19.73 | 19.77 | 8,261,939 | -0.32(-1.57%) |
Sep 08, 2015 | 19.97 | 20.10 | 19.84 | 20.08 | 8,707,326 | +0.39(+2.01%) |
Sep 04, 2015 | 19.91 | 19.69 | 19.69 | 19.69 | 6,236,364 | -0.39(-1.95%) |
Sep 03, 2015 | 20.07 | 20.23 | 19.95 | 20.08 | 5,288,502 | +0.07(+0.36%) |
Sep 02, 2015 | 20.13 | 20.17 | 19.82 | 20.01 | 6,840,976 | +0.10(+0.50%) |