Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.86 | 25.98 | 25.33 | 25.45 | 14,658,670 | -0.29(-1.12%) |
Sep 29, 2016 | 26.19 | 26.20 | 25.54 | 25.73 | 13,211,918 | -0.58(-2.20%) |
Sep 28, 2016 | 26.49 | 26.51 | 26.07 | 26.31 | 8,222,220 | -0.06(-0.24%) |
Sep 27, 2016 | 26.44 | 26.75 | 26.33 | 26.38 | 11,790,864 | +0.12(+0.44%) |
Sep 26, 2016 | 26.33 | 26.42 | 26.17 | 26.26 | 6,658,194 | -0.11(-0.41%) |
Sep 23, 2016 | 26.12 | 26.56 | 25.81 | 26.37 | 11,786,768 | -0.27(-1.00%) |
Sep 22, 2016 | 26.71 | 26.81 | 26.56 | 26.64 | 7,490,159 | +0.04(+0.15%) |
Sep 21, 2016 | 26.04 | 26.60 | 26.02 | 26.60 | 9,384,528 | +0.58(+2.21%) |
Sep 20, 2016 | 25.97 | 26.16 | 25.97 | 26.02 | 10,009,635 | +0.07(+0.26%) |
Sep 19, 2016 | 25.72 | 25.98 | 25.68 | 25.95 | 5,996,806 | +0.30(+1.15%) |
Sep 16, 2016 | 25.43 | 25.70 | 25.32 | 25.66 | 16,109,795 | +0.12(+0.48%) |
Sep 15, 2016 | 25.38 | 25.60 | 25.26 | 25.53 | 6,232,744 | +0.13(+0.52%) |
Sep 14, 2016 | 25.38 | 25.57 | 25.28 | 25.40 | 9,473,568 | +0.12(+0.46%) |
Sep 13, 2016 | 25.55 | 25.63 | 25.19 | 25.29 | 9,227,838 | -0.36(-1.42%) |
Sep 12, 2016 | 25.17 | 25.71 | 25.10 | 25.65 | 12,225,878 | +0.51(+2.01%) |
Sep 09, 2016 | 25.87 | 25.91 | 25.12 | 25.14 | 12,914,645 | -0.94(-3.60%) |
Sep 08, 2016 | 25.85 | 26.17 | 25.85 | 26.08 | 8,403,920 | +0.07(+0.26%) |
Sep 07, 2016 | 26.41 | 26.41 | 25.88 | 26.02 | 11,779,174 | -0.05(-0.18%) |
Sep 06, 2016 | 25.75 | 26.07 | 25.71 | 26.07 | 11,685,360 | +0.45(+1.75%) |
Sep 02, 2016 | 5.334 | 25.62 | 25.62 | 25.62 | 348,969 | +0.44(+1.76%) |
Sep 01, 2016 | 25.12 | 25.22 | 25.01 | 25.17 | 10,008,457 | +0.01(+0.05%) |
Aug 31, 2016 | 25.21 | 25.31 | 25.09 | 25.16 | 9,846,518 | -0.06(-0.23%) |
Aug 30, 2016 | 25.44 | 25.58 | 25.18 | 25.22 | 8,175,845 | -0.23(-0.92%) |
Aug 29, 2016 | 25.35 | 25.63 | 25.30 | 25.45 | 10,286,869 | +0.15(+0.59%) |
Aug 26, 2016 | 25.78 | 25.99 | 25.27 | 25.30 | 9,027,599 | -0.42(-1.63%) |
Aug 25, 2016 | 25.69 | 25.79 | 25.63 | 25.72 | 5,999,015 | +0.07(+0.29%) |
Aug 24, 2016 | 25.61 | 25.72 | 25.51 | 25.65 | 5,969,976 | -0.02(-0.10%) |
Aug 23, 2016 | 25.89 | 25.97 | 25.66 | 25.67 | 5,980,045 | -0.16(-0.62%) |
Aug 22, 2016 | 25.92 | 25.97 | 25.77 | 25.83 | 7,436,628 | -0.01(-0.03%) |
Aug 19, 2016 | 26.15 | 26.15 | 25.70 | 25.84 | 11,854,778 | -0.39(-1.48%) |
Aug 18, 2016 | 25.89 | 26.24 | 25.89 | 26.23 | 12,836,706 | +0.24(+0.92%) |
Aug 17, 2016 | 25.61 | 26.03 | 25.41 | 25.99 | 9,777,785 | +0.37(+1.46%) |
Aug 16, 2016 | 25.87 | 25.87 | 25.61 | 25.61 | 7,787,065 | -0.27(-1.06%) |
Aug 15, 2016 | 26.26 | 26.30 | 25.88 | 25.89 | 5,740,020 | -0.30(-1.16%) |
Aug 12, 2016 | 26.30 | 26.38 | 26.18 | 26.19 | 7,262,639 | -0.05(-0.18%) |
Aug 11, 2016 | 26.11 | 26.26 | 26.05 | 26.24 | 7,304,635 | +0.13(+0.51%) |
Aug 10, 2016 | 26.07 | 26.14 | 25.96 | 26.11 | 5,557,551 | +0.06(+0.24%) |
Aug 09, 2016 | 26.03 | 26.16 | 25.96 | 26.04 | 8,303,296 | +0.02(+0.06%) |
Aug 08, 2016 | 26.08 | 26.24 | 25.94 | 26.03 | 9,652,691 | +0.00(+0.00%) |
Aug 05, 2016 | 26.19 | 26.27 | 25.89 | 26.03 | 8,558,898 | -0.30(-1.15%) |
Aug 04, 2016 | 26.41 | 26.52 | 26.25 | 26.33 | 10,995,182 | -0.13(-0.50%) |
Aug 03, 2016 | 26.36 | 26.54 | 26.25 | 26.46 | 24,555,494 | +0.09(+0.36%) |
Aug 02, 2016 | 26.39 | 26.51 | 26.20 | 26.37 | 8,002,838 | -0.18(-0.68%) |
Aug 01, 2016 | 26.48 | 26.61 | 26.42 | 26.55 | 9,966,373 | +0.04(+0.16%) |
Jul 29, 2016 | 26.29 | 26.55 | 26.29 | 26.50 | 11,302,523 | +0.18(+0.68%) |
Jul 28, 2016 | 26.24 | 26.46 | 26.14 | 26.32 | 8,946,167 | +0.05(+0.20%) |
Jul 27, 2016 | 26.48 | 26.59 | 25.94 | 26.27 | 11,670,537 | -0.26(-0.98%) |
Jul 26, 2016 | 26.73 | 26.78 | 26.44 | 26.53 | 8,642,775 | -0.22(-0.82%) |
Jul 25, 2016 | 26.71 | 26.82 | 26.57 | 26.75 | 6,173,638 | -0.07(-0.25%) |
Jul 22, 2016 | 26.45 | 26.89 | 26.39 | 26.82 | 8,173,337 | +0.32(+1.21%) |
Jul 21, 2016 | 26.24 | 26.54 | 26.11 | 26.50 | 8,012,020 | +0.22(+0.83%) |
Jul 20, 2016 | 26.56 | 26.58 | 26.27 | 26.28 | 8,164,948 | -0.18(-0.69%) |
Jul 19, 2016 | 26.42 | 26.51 | 26.29 | 26.46 | 7,731,287 | -0.03(-0.12%) |
Jul 18, 2016 | 26.39 | 26.58 | 26.36 | 26.49 | 9,906,549 | +0.14(+0.53%) |
Jul 15, 2016 | 26.35 | 26.50 | 26.26 | 26.36 | 6,529,942 | +0.07(+0.27%) |
Jul 14, 2016 | 26.29 | 26.46 | 26.14 | 26.29 | 11,887,331 | -0.19(-0.73%) |
Jul 13, 2016 | 26.42 | 26.56 | 26.32 | 26.48 | 10,026,605 | +0.17(+0.66%) |
Jul 12, 2016 | 26.66 | 26.85 | 26.29 | 26.30 | 11,107,362 | -0.49(-1.82%) |
Jul 11, 2016 | 26.73 | 26.80 | 26.46 | 26.79 | 6,665,207 | -0.05(-0.18%) |
Jul 08, 2016 | 5.243 | 26.85 | 26.51 | 26.84 | 9,628,488 | +0.33(+1.25%) |
Jul 07, 2016 | 26.96 | 27.02 | 26.44 | 26.51 | 9,303,163 | -0.53(-1.96%) |
Jul 06, 2016 | 5.247 | 5.260 | 5.233 | 27.04 | 12,091,380 | +0.00(+0.02%) |
Jul 05, 2016 | 26.80 | 27.13 | 26.76 | 27.04 | 12,205,477 | +0.24(+0.88%) |
Jul 01, 2016 | 5.307 | 26.80 | 26.80 | 26.80 | 808,857 | -0.14(-0.51%) |
Jun 30, 2016 | 26.44 | 26.95 | 26.32 | 26.94 | 15,108,415 | +0.55(+2.07%) |
Jun 29, 2016 | 26.62 | 26.71 | 26.30 | 26.39 | 11,684,071 | -0.15(-0.55%) |
Jun 28, 2016 | 26.35 | 26.56 | 26.09 | 26.54 | 12,387,608 | +0.12(+0.45%) |
Jun 27, 2016 | 25.59 | 26.49 | 25.59 | 26.42 | 16,553,628 | +0.84(+3.30%) |
Jun 24, 2016 | 25.23 | 25.84 | 25.05 | 25.58 | 19,736,684 | -0.00(-0.01%) |
Jun 23, 2016 | 25.56 | 25.58 | 25.40 | 25.58 | 6,759,433 | +0.04(+0.14%) |
Jun 22, 2016 | 25.70 | 25.73 | 25.51 | 25.54 | 6,615,625 | -0.13(-0.51%) |
Jun 21, 2016 | 25.73 | 25.82 | 25.53 | 25.67 | 9,004,079 | +0.01(+0.02%) |
Jun 20, 2016 | 25.80 | 25.84 | 25.45 | 25.67 | 7,882,613 | -0.18(-0.69%) |
Jun 17, 2016 | 25.83 | 25.87 | 25.56 | 25.84 | 14,067,181 | +0.05(+0.20%) |
Jun 16, 2016 | 25.65 | 25.84 | 25.58 | 25.79 | 7,423,616 | +0.21(+0.82%) |
Jun 15, 2016 | 25.75 | 25.76 | 25.47 | 25.58 | 9,283,259 | -0.24(-0.91%) |
Jun 14, 2016 | 25.56 | 25.83 | 25.39 | 25.82 | 7,675,113 | +0.29(+1.12%) |
Jun 13, 2016 | 25.59 | 25.69 | 25.48 | 25.53 | 5,666,638 | -0.05(-0.19%) |
Jun 10, 2016 | 25.60 | 25.79 | 25.44 | 25.58 | 7,127,335 | -0.03(-0.12%) |
Jun 09, 2016 | 25.40 | 25.65 | 25.38 | 25.61 | 6,718,167 | +0.22(+0.86%) |
Jun 08, 2016 | 24.99 | 25.41 | 24.96 | 25.39 | 8,862,498 | +0.37(+1.49%) |
Jun 07, 2016 | 25.21 | 25.30 | 25.01 | 25.02 | 8,146,283 | -0.13(-0.53%) |
Jun 06, 2016 | 25.22 | 25.35 | 25.03 | 25.15 | 6,823,972 | -0.01(-0.04%) |
Jun 03, 2016 | 24.97 | 25.28 | 24.92 | 25.16 | 9,495,256 | +0.41(+1.66%) |
Jun 02, 2016 | 24.76 | 24.83 | 24.52 | 24.75 | 6,674,636 | -0.07(-0.28%) |
Jun 01, 2016 | 24.82 | 24.96 | 24.71 | 24.82 | 7,996,090 | +0.01(+0.02%) |
May 31, 2016 | 24.76 | 24.97 | 24.68 | 24.82 | 16,186,297 | +0.06(+0.23%) |
May 27, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.02%) | |
May 26, 2016 | 24.42 | 24.77 | 24.42 | 24.75 | 5,589,527 | +0.33(+1.34%) |
May 25, 2016 | 24.53 | 24.60 | 24.38 | 24.42 | 6,933,818 | -0.16(-0.66%) |
May 24, 2016 | 24.25 | 24.62 | 24.22 | 24.59 | 9,101,359 | +0.39(+1.61%) |
May 23, 2016 | 24.50 | 24.51 | 24.17 | 24.20 | 6,032,383 | -0.27(-1.12%) |
May 20, 2016 | 24.32 | 24.48 | 24.17 | 24.47 | 10,928,089 | +0.19(+0.78%) |
May 19, 2016 | 24.02 | 24.29 | 23.89 | 24.28 | 10,048,128 | +0.08(+0.33%) |
May 18, 2016 | 24.44 | 24.78 | 24.08 | 24.20 | 11,252,491 | -0.36(-1.47%) |
May 17, 2016 | 24.84 | 24.87 | 24.39 | 24.56 | 10,405,035 | -0.35(-1.40%) |
May 16, 2016 | 24.68 | 24.92 | 24.57 | 24.91 | 6,451,997 | +0.15(+0.60%) |
May 13, 2016 | 24.80 | 24.88 | 24.55 | 24.77 | 7,164,739 | -0.08(-0.32%) |
May 12, 2016 | 24.58 | 24.89 | 24.46 | 24.85 | 9,724,788 | +0.30(+1.22%) |
May 11, 2016 | 24.56 | 24.68 | 24.30 | 24.55 | 7,020,175 | +0.02(+0.08%) |
May 10, 2016 | 24.46 | 24.61 | 24.39 | 24.53 | 5,653,118 | +0.15(+0.60%) |
May 09, 2016 | 24.33 | 24.42 | 24.23 | 24.38 | 6,003,735 | +0.08(+0.34%) |
May 06, 2016 | 24.42 | 24.42 | 24.10 | 24.30 | 7,129,967 | -0.07(-0.30%) |
May 05, 2016 | 24.49 | 24.70 | 24.19 | 24.37 | 10,223,636 | -0.13(-0.51%) |
May 04, 2016 | 24.20 | 24.70 | 24.15 | 24.50 | 8,174,499 | +0.21(+0.88%) |
May 03, 2016 | 24.27 | 24.39 | 24.08 | 24.29 | 6,415,899 | +0.07(+0.30%) |
May 02, 2016 | 24.16 | 24.36 | 24.05 | 24.21 | 9,327,653 | +0.10(+0.41%) |
Apr 29, 2016 | 23.83 | 24.15 | 23.61 | 24.11 | 11,411,606 | +0.23(+0.95%) |
Apr 28, 2016 | 23.75 | 24.14 | 23.61 | 23.89 | 10,502,554 | -0.09(-0.36%) |
Apr 27, 2016 | 23.72 | 24.20 | 23.67 | 23.97 | 12,510,419 | +0.28(+1.19%) |
Apr 26, 2016 | 23.53 | 23.72 | 23.42 | 23.69 | 9,604,688 | +0.22(+0.92%) |
Apr 25, 2016 | 23.44 | 23.48 | 23.35 | 23.48 | 5,523,221 | +0.01(+0.03%) |
Apr 22, 2016 | 23.27 | 23.49 | 23.22 | 23.47 | 8,492,689 | +0.31(+1.36%) |
Apr 21, 2016 | 23.63 | 23.64 | 23.06 | 23.16 | 11,891,383 | -0.53(-2.25%) |
Apr 20, 2016 | 24.21 | 24.26 | 23.67 | 23.69 | 7,190,807 | -0.53(-2.19%) |
Apr 19, 2016 | 24.22 | 24.28 | 24.04 | 24.22 | 8,962,407 | +0.07(+0.28%) |
Apr 18, 2016 | 24.08 | 24.15 | 23.89 | 24.15 | 7,090,036 | +0.07(+0.29%) |
Apr 15, 2016 | 23.89 | 24.12 | 23.82 | 24.08 | 7,840,217 | +0.26(+1.10%) |
Apr 14, 2016 | 23.82 | 23.98 | 23.58 | 23.82 | 7,518,999 | -0.07(-0.28%) |
Apr 13, 2016 | 24.07 | 24.12 | 23.74 | 23.89 | 5,796,019 | -0.12(-0.49%) |
Apr 12, 2016 | 23.89 | 24.05 | 23.80 | 24.00 | 6,980,751 | +0.17(+0.71%) |
Apr 11, 2016 | 24.01 | 24.12 | 23.80 | 23.84 | 5,151,910 | -0.12(-0.50%) |
Apr 08, 2016 | 23.79 | 24.08 | 23.79 | 23.96 | 5,204,114 | +0.13(+0.53%) |
Apr 07, 2016 | 23.86 | 24.06 | 23.79 | 23.83 | 6,533,566 | -0.11(-0.45%) |
Apr 06, 2016 | 23.85 | 23.94 | 23.70 | 23.93 | 7,993,280 | +0.07(+0.31%) |
Apr 05, 2016 | 24.26 | 24.38 | 23.82 | 23.86 | 10,730,920 | -0.49(-2.00%) |
Apr 04, 2016 | 24.41 | 24.44 | 24.19 | 24.35 | 6,387,988 | +0.00(+0.01%) |
Apr 01, 2016 | 24.22 | 24.40 | 24.09 | 24.34 | 10,143,287 | +0.08(+0.31%) |
Mar 31, 2016 | 24.25 | 24.36 | 24.17 | 24.27 | 9,783,337 | -0.03(-0.13%) |
Mar 30, 2016 | 24.44 | 24.48 | 24.22 | 24.30 | 6,300,065 | -0.10(-0.43%) |
Mar 29, 2016 | 24.19 | 24.43 | 24.03 | 24.41 | 6,776,961 | +0.29(+1.22%) |
Mar 28, 2016 | 24.27 | 24.38 | 24.07 | 24.11 | 6,736,996 | -0.18(-0.76%) |
Mar 24, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.16(+0.67%) | |
Mar 23, 2016 | 23.93 | 24.22 | 23.88 | 24.14 | 8,148,172 | +0.13(+0.56%) |
Mar 22, 2016 | 24.07 | 24.23 | 23.94 | 24.00 | 7,231,319 | -0.11(-0.45%) |
Mar 21, 2016 | 24.17 | 24.28 | 23.91 | 24.11 | 7,700,334 | -0.19(-0.78%) |
Mar 18, 2016 | 24.35 | 24.38 | 24.11 | 24.30 | 26,393,298 | +0.03(+0.14%) |
Mar 17, 2016 | 24.05 | 24.31 | 23.89 | 24.27 | 9,950,678 | +0.25(+1.03%) |
Mar 16, 2016 | 23.69 | 24.10 | 23.47 | 24.02 | 9,193,680 | +0.31(+1.31%) |
Mar 15, 2016 | 23.76 | 23.93 | 23.64 | 23.71 | 11,355,930 | -0.05(-0.21%) |
Mar 14, 2016 | 23.84 | 23.95 | 23.64 | 23.76 | 7,330,851 | +0.00(+0.02%) |
Mar 11, 2016 | 23.85 | 23.87 | 23.66 | 23.75 | 7,741,440 | +0.03(+0.11%) |
Mar 10, 2016 | 23.96 | 23.99 | 23.49 | 23.73 | 7,756,152 | -0.12(-0.49%) |
Mar 09, 2016 | 23.65 | 23.87 | 23.65 | 23.84 | 9,065,324 | +0.17(+0.70%) |
Mar 08, 2016 | 23.48 | 23.73 | 23.41 | 23.68 | 10,084,202 | +0.21(+0.87%) |
Mar 07, 2016 | 23.39 | 23.53 | 23.27 | 23.47 | 10,414,563 | +0.03(+0.14%) |
Mar 04, 2016 | 23.49 | 22.69 | 23.44 | 14,295,092 | +0.55(+2.39%) | |
Mar 03, 2016 | 23.07 | 23.07 | 22.55 | 22.89 | 16,744,330 | -0.15(-0.66%) |
Mar 02, 2016 | 23.02 | 23.15 | 22.42 | 23.04 | 13,438,401 | -0.05(-0.21%) |
Mar 01, 2016 | 23.26 | 23.32 | 22.96 | 23.09 | 11,986,532 | -0.05(-0.20%) |
Feb 29, 2016 | 23.04 | 23.37 | 22.98 | 23.14 | 12,800,089 | +0.06(+0.27%) |
Feb 26, 2016 | 23.65 | 23.75 | 23.01 | 23.08 | 11,894,158 | -0.68(-2.87%) |
Feb 25, 2016 | 23.86 | 23.99 | 23.61 | 23.76 | 10,684,080 | -0.03(-0.14%) |
Feb 24, 2016 | 23.51 | 23.81 | 23.47 | 23.79 | 16,258,135 | +0.15(+0.65%) |
Feb 23, 2016 | 23.47 | 23.72 | 23.38 | 23.64 | 11,310,912 | +0.09(+0.36%) |
Feb 22, 2016 | 23.43 | 23.72 | 23.36 | 23.55 | 12,850,132 | +0.19(+0.83%) |
Feb 19, 2016 | 23.31 | 23.50 | 23.12 | 23.36 | 16,566,639 | +0.09(+0.37%) |
Feb 18, 2016 | 22.76 | 23.36 | 22.73 | 23.27 | 16,071,542 | +0.59(+2.60%) |
Feb 17, 2016 | 22.85 | 22.85 | 22.65 | 22.68 | 13,256,186 | -0.19(-0.82%) |
Feb 16, 2016 | 22.89 | 22.99 | 22.64 | 22.87 | 11,539,587 | +0.14(+0.61%) |
Feb 12, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.05(-0.21%) | |
Feb 11, 2016 | 23.01 | 23.20 | 22.77 | 22.78 | 16,031,929 | -0.37(-1.62%) |
Feb 10, 2016 | 23.23 | 23.15 | 16,944,208 | -0.33(-1.40%) | ||
Feb 09, 2016 | 23.21 | 23.60 | 23.13 | 23.48 | 16,919,696 | +0.24(+1.03%) |
Feb 08, 2016 | 23.13 | 23.33 | 22.96 | 23.24 | 12,647,054 | +0.11(+0.49%) |
Feb 05, 2016 | 23.06 | 23.23 | 22.84 | 23.12 | 13,519,405 | +0.02(+0.08%) |
Feb 04, 2016 | 23.19 | 23.40 | 22.91 | 23.11 | 14,386,376 | -0.25(-1.07%) |
Feb 03, 2016 | 23.23 | 23.51 | 23.14 | 23.36 | 16,620,584 | +0.17(+0.74%) |
Feb 02, 2016 | 22.81 | 23.22 | 22.80 | 23.19 | 13,535,849 | +0.19(+0.82%) |
Feb 01, 2016 | 22.72 | 23.09 | 22.55 | 23.00 | 18,567,612 | +0.26(+1.14%) |
Jan 29, 2016 | 22.27 | 22.77 | 22.15 | 22.74 | 30,247,338 | +0.69(+3.15%) |
Jan 28, 2016 | 21.53 | 22.14 | 21.49 | 22.04 | 18,037,968 | +0.32(+1.47%) |
Jan 27, 2016 | 21.75 | 21.94 | 21.62 | 21.72 | 13,510,321 | +0.03(+0.16%) |
Jan 26, 2016 | 21.70 | 21.93 | 21.55 | 21.69 | 15,073,993 | +0.03(+0.13%) |
Jan 25, 2016 | 21.72 | 21.78 | 21.47 | 21.66 | 10,480,778 | -0.04(-0.17%) |
Jan 22, 2016 | 21.53 | 21.71 | 21.37 | 21.70 | 11,546,249 | +0.32(+1.49%) |
Jan 21, 2016 | 21.46 | 21.53 | 21.14 | 21.38 | 10,791,859 | -0.05(-0.26%) |
Jan 20, 2016 | 21.75 | 21.89 | 21.04 | 21.43 | 17,030,780 | -0.51(-2.32%) |
Jan 19, 2016 | 21.47 | 22.03 | 21.40 | 21.94 | 18,790,342 | +0.52(+2.42%) |
Jan 15, 2016 | 21.42 | 21.42 | 21.42 | 0 | -0.09(-0.41%) | |
Jan 14, 2016 | 21.33 | 21.73 | 21.24 | 21.51 | 12,260,102 | +0.22(+1.02%) |
Jan 13, 2016 | 21.51 | 21.55 | 21.12 | 21.29 | 12,642,077 | -0.15(-0.72%) |
Jan 12, 2016 | 21.53 | 21.59 | 21.24 | 21.45 | 10,586,127 | -0.04(-0.19%) |
Jan 11, 2016 | 21.44 | 21.70 | 21.39 | 21.49 | 20,140,560 | +0.08(+0.39%) |
Jan 08, 2016 | 21.35 | 21.56 | 21.32 | 21.41 | 17,664,806 | +0.10(+0.45%) |
Jan 07, 2016 | 21.00 | 21.38 | 20.97 | 21.31 | 15,808,358 | +0.09(+0.44%) |
Jan 06, 2016 | 21.15 | 21.30 | 21.07 | 21.22 | 8,577,136 | -0.07(-0.33%) |
Jan 05, 2016 | 21.11 | 21.36 | 20.80 | 21.29 | 10,950,219 | +0.21(+0.98%) |
Jan 04, 2016 | 20.94 | 21.10 | 20.83 | 21.08 | 9,477,599 | -0.07(-0.31%) |
Dec 31, 2015 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.97%) | |
Dec 30, 2015 | 21.30 | 21.42 | 21.26 | 21.35 | 6,925,486 | +0.05(+0.25%) |
Dec 29, 2015 | 21.30 | 21.43 | 21.26 | 21.30 | 5,460,009 | +0.13(+0.63%) |
Dec 28, 2015 | 21.10 | 21.18 | 21.03 | 21.17 | 8,028,890 | +0.01(+0.06%) |
Dec 24, 2015 | 21.15 | 21.15 | 21.15 | 0 | -0.01(-0.05%) | |
Dec 23, 2015 | 20.98 | 21.23 | 20.96 | 21.16 | 7,915,660 | +0.22(+1.04%) |
Dec 22, 2015 | 20.89 | 21.02 | 20.66 | 20.95 | 8,227,576 | +0.12(+0.60%) |
Dec 21, 2015 | 20.92 | 20.96 | 20.66 | 20.82 | 11,642,863 | +0.04(+0.19%) |
Dec 18, 2015 | 21.04 | 21.05 | 20.50 | 20.78 | 23,325,668 | -0.26(-1.26%) |
Dec 17, 2015 | 21.10 | 21.26 | 20.97 | 21.05 | 11,983,996 | -0.05(-0.23%) |
Dec 16, 2015 | 20.23 | 21.15 | 20.23 | 21.10 | 21,465,992 | +1.00(+4.99%) |
Dec 15, 2015 | 20.04 | 20.21 | 19.95 | 20.09 | 12,641,188 | +0.15(+0.76%) |
Dec 14, 2015 | 19.84 | 20.03 | 19.76 | 19.94 | 14,983,693 | +0.12(+0.59%) |
Dec 11, 2015 | 19.72 | 19.89 | 19.60 | 19.83 | 9,392,201 | -0.04(-0.19%) |
Dec 10, 2015 | 20.15 | 20.15 | 19.84 | 19.87 | 8,872,225 | -0.24(-1.17%) |
Dec 09, 2015 | 20.11 | 20.32 | 19.95 | 20.10 | 16,288,102 | -0.12(-0.58%) |
Dec 08, 2015 | 20.02 | 20.25 | 19.97 | 20.22 | 13,465,696 | +0.16(+0.78%) |
Dec 07, 2015 | 19.95 | 20.09 | 19.89 | 20.06 | 13,869,745 | +0.09(+0.44%) |
Dec 04, 2015 | 19.74 | 20.01 | 19.62 | 19.98 | 17,254,424 | +0.35(+1.78%) |
Dec 03, 2015 | 19.84 | 19.95 | 19.58 | 19.63 | 13,131,593 | -0.32(-1.60%) |
Dec 02, 2015 | 20.40 | 20.44 | 19.93 | 19.95 | 13,977,119 | -0.53(-2.57%) |
Dec 01, 2015 | 20.36 | 20.55 | 20.28 | 20.47 | 9,542,205 | +0.14(+0.71%) |
Nov 30, 2015 | 20.21 | 20.46 | 20.20 | 20.33 | 11,542,864 | +0.10(+0.49%) |
Nov 27, 2015 | 20.18 | 20.29 | 20.15 | 20.23 | 3,561,211 | +0.10(+0.50%) |
Nov 25, 2015 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.21 | 20.34 | 20.08 | 20.23 | 8,343,376 | -0.06(-0.31%) |
Nov 23, 2015 | 20.24 | 20.30 | 8,702,305 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.31 | 20.40 | 8,723,837 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.17 | 20.45 | 20.12 | 20.40 | 11,483,954 | +0.26(+1.29%) |
Nov 18, 2015 | 20.35 | 20.45 | 19.91 | 20.14 | 23,795,648 | -0.21(-1.04%) |
Nov 17, 2015 | 20.61 | 20.82 | 20.30 | 20.35 | 11,988,399 | -0.28(-1.34%) |
Nov 16, 2015 | 20.30 | 20.64 | 20.23 | 20.63 | 8,065,908 | +0.34(+1.68%) |
Nov 13, 2015 | 20.36 | 20.54 | 20.24 | 20.29 | 11,940,563 | -0.06(-0.30%) |
Nov 12, 2015 | 20.14 | 20.52 | 20.09 | 20.35 | 16,330,699 | +0.20(+1.01%) |
Nov 11, 2015 | 20.01 | 20.17 | 19.95 | 20.14 | 8,546,073 | +0.15(+0.73%) |
Nov 10, 2015 | 19.97 | 20.10 | 19.92 | 20.00 | 8,350,462 | +0.02(+0.09%) |
Nov 09, 2015 | 19.92 | 20.05 | 19.85 | 19.98 | 10,594,470 | +0.01(+0.07%) |
Nov 06, 2015 | 20.33 | 20.41 | 19.68 | 19.96 | 15,200,982 | -0.66(-3.19%) |
Nov 05, 2015 | 20.81 | 20.91 | 20.61 | 20.62 | 7,837,823 | -0.23(-1.08%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.62 | 20.85 | 7,429,882 | +0.18(+0.89%) |
Nov 03, 2015 | 20.55 | 20.70 | 20.47 | 20.66 | 6,306,199 | +0.02(+0.08%) |
Nov 02, 2015 | 20.76 | 20.80 | 20.48 | 20.65 | 8,357,458 | -0.09(-0.42%) |
Oct 30, 2015 | 20.57 | 20.81 | 20.51 | 20.74 | 10,906,027 | +0.18(+0.86%) |
Oct 29, 2015 | 20.73 | 20.73 | 20.40 | 20.56 | 8,404,541 | -0.24(-1.14%) |
Oct 28, 2015 | 21.03 | 21.27 | 20.51 | 20.79 | 9,578,114 | -0.23(-1.10%) |
Oct 27, 2015 | 20.95 | 21.06 | 20.90 | 21.03 | 10,413,856 | +0.05(+0.24%) |
Oct 26, 2015 | 21.16 | 21.16 | 20.86 | 20.98 | 11,791,991 | -0.14(-0.68%) |
Oct 23, 2015 | 21.32 | 21.38 | 21.08 | 21.12 | 8,471,374 | -0.23(-1.09%) |
Oct 22, 2015 | 21.10 | 21.38 | 21.05 | 21.35 | 8,302,700 | +0.30(+1.45%) |
Oct 21, 2015 | 21.07 | 21.18 | 20.99 | 21.05 | 5,775,529 | +0.05(+0.25%) |
Oct 20, 2015 | 20.91 | 21.10 | 20.84 | 20.99 | 6,869,580 | +0.03(+0.16%) |
Oct 19, 2015 | 20.93 | 20.97 | 20.71 | 20.96 | 6,314,745 | +0.02(+0.11%) |
Oct 16, 2015 | 20.96 | 21.06 | 20.83 | 20.94 | 8,053,961 | +0.09(+0.45%) |
Oct 15, 2015 | 20.49 | 20.88 | 20.45 | 20.84 | 8,885,786 | +0.46(+2.25%) |
Oct 14, 2015 | 20.47 | 20.55 | 20.34 | 20.39 | 5,949,297 | -0.06(-0.31%) |
Oct 13, 2015 | 20.45 | 20.57 | 20.39 | 20.45 | 6,261,408 | -0.04(-0.21%) |
Oct 12, 2015 | 20.41 | 20.63 | 20.40 | 20.49 | 8,910,576 | +0.08(+0.40%) |
Oct 09, 2015 | 20.36 | 20.44 | 20.25 | 20.41 | 8,613,525 | +0.04(+0.20%) |
Oct 08, 2015 | 20.11 | 20.40 | 20.04 | 20.37 | 8,672,258 | +0.19(+0.92%) |
Oct 07, 2015 | 20.21 | 20.37 | 20.15 | 20.18 | 8,453,055 | +0.02(+0.08%) |
Oct 06, 2015 | 20.28 | 20.28 | 20.10 | 20.17 | 9,763,101 | -0.18(-0.86%) |
Oct 05, 2015 | 19.99 | 20.35 | 19.91 | 20.34 | 12,777,631 | +0.44(+2.21%) |
Oct 02, 2015 | 19.61 | 19.92 | 19.51 | 19.90 | 13,979,553 | +0.40(+2.06%) |