Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.54 | 30.15 | 29.43 | 29.95 | 6,215,888 | +0.60(+2.06%) |
Sep 29, 2016 | 29.59 | 29.86 | 29.32 | 29.35 | 4,080,911 | -0.21(-0.72%) |
Sep 28, 2016 | 30.01 | 30.01 | 29.38 | 29.56 | 5,443,529 | -0.45(-1.49%) |
Sep 27, 2016 | 29.54 | 30.06 | 29.50 | 30.01 | 4,435,551 | +0.58(+1.97%) |
Sep 26, 2016 | 29.68 | 29.79 | 29.38 | 29.43 | 5,705,314 | -0.38(-1.26%) |
Sep 23, 2016 | 30.06 | 30.41 | 29.72 | 29.80 | 5,009,958 | -0.38(-1.25%) |
Sep 22, 2016 | 30.17 | 30.49 | 30.08 | 30.18 | 4,824,232 | +0.16(+0.52%) |
Sep 21, 2016 | 29.88 | 30.03 | 29.60 | 30.02 | 3,766,516 | +0.35(+1.19%) |
Sep 20, 2016 | 29.97 | 30.10 | 29.63 | 29.67 | 4,643,108 | -0.25(-0.84%) |
Sep 19, 2016 | 29.89 | 30.16 | 29.83 | 29.92 | 7,198,937 | +0.11(+0.37%) |
Sep 16, 2016 | 29.54 | 29.87 | 29.39 | 29.81 | 6,870,837 | +0.25(+0.85%) |
Sep 15, 2016 | 29.40 | 29.78 | 29.20 | 29.56 | 5,808,319 | +0.02(+0.05%) |
Sep 14, 2016 | 29.42 | 29.84 | 29.20 | 29.54 | 7,537,359 | +0.15(+0.51%) |
Sep 13, 2016 | 29.18 | 29.83 | 29.11 | 29.39 | 7,877,467 | +0.14(+0.48%) |
Sep 12, 2016 | 28.74 | 29.38 | 28.64 | 29.25 | 7,347,619 | +0.33(+1.14%) |
Sep 09, 2016 | 29.24 | 29.60 | 28.92 | 28.92 | 6,457,624 | -0.60(-2.05%) |
Sep 08, 2016 | 29.93 | 29.98 | 29.44 | 29.53 | 7,962,548 | -0.52(-1.74%) |
Sep 07, 2016 | 29.83 | 30.09 | 29.72 | 30.05 | 7,596,452 | +0.27(+0.92%) |
Sep 06, 2016 | 30.10 | 30.22 | 29.63 | 29.78 | 5,226,239 | -0.40(-1.32%) |
Sep 02, 2016 | 30.01 | 30.17 | 30.17 | 30.17 | 4,650,798 | +0.16(+0.54%) |
Sep 01, 2016 | 30.02 | 30.20 | 29.57 | 30.01 | 6,828,750 | +0.05(+0.16%) |
Aug 31, 2016 | 30.31 | 30.42 | 29.77 | 29.96 | 7,787,163 | -0.33(-1.08%) |
Aug 30, 2016 | 30.38 | 30.61 | 30.29 | 30.29 | 4,844,840 | -0.09(-0.31%) |
Aug 29, 2016 | 30.73 | 30.77 | 30.27 | 30.38 | 7,287,404 | -0.36(-1.17%) |
Aug 26, 2016 | 30.93 | 30.98 | 30.55 | 30.74 | 7,113,244 | -0.02(-0.08%) |
Aug 25, 2016 | 30.36 | 30.83 | 30.11 | 30.77 | 10,014,853 | +0.01(+0.03%) |
Aug 24, 2016 | 30.52 | 31.60 | 30.35 | 30.76 | 26,907,832 | +0.21(+0.69%) |
Aug 23, 2016 | 29.87 | 30.65 | 29.33 | 30.55 | 51,954,216 | +5.01(+19.60%) |
Aug 22, 2016 | 25.41 | 26.16 | 25.29 | 25.54 | 14,667,915 | +0.16(+0.64%) |
Aug 19, 2016 | 25.57 | 25.59 | 25.07 | 25.38 | 9,113,346 | -0.47(-1.84%) |
Aug 18, 2016 | 26.09 | 26.16 | 25.66 | 25.85 | 6,843,096 | -0.08(-0.30%) |
Aug 17, 2016 | 26.06 | 26.23 | 25.54 | 25.93 | 8,315,764 | -0.79(-2.94%) |
Aug 16, 2016 | 26.86 | 26.93 | 26.68 | 26.72 | 3,786,169 | -0.16(-0.58%) |
Aug 15, 2016 | 26.65 | 27.23 | 26.55 | 26.87 | 6,161,880 | -0.28(-1.03%) |
Aug 12, 2016 | 26.84 | 27.61 | 26.68 | 27.15 | 8,299,922 | +0.19(+0.72%) |
Aug 11, 2016 | 26.63 | 27.08 | 26.55 | 26.96 | 6,086,881 | +0.69(+2.64%) |
Aug 10, 2016 | 26.28 | 26.51 | 26.16 | 26.27 | 4,230,037 | +0.13(+0.51%) |
Aug 09, 2016 | 26.57 | 26.70 | 26.11 | 26.13 | 5,132,955 | -0.45(-1.70%) |
Aug 08, 2016 | 26.75 | 26.93 | 26.56 | 26.58 | 4,350,384 | -0.09(-0.32%) |
Aug 05, 2016 | 26.21 | 26.68 | 26.17 | 26.67 | 5,417,210 | +0.62(+2.39%) |
Aug 04, 2016 | 26.01 | 26.37 | 25.84 | 26.05 | 3,495,776 | +0.03(+0.12%) |
Aug 03, 2016 | 25.42 | 26.06 | 24.93 | 26.02 | 5,282,604 | +0.43(+1.67%) |
Aug 02, 2016 | 26.09 | 26.09 | 25.35 | 25.59 | 6,060,016 | -0.48(-1.82%) |
Aug 01, 2016 | 26.02 | 26.16 | 25.76 | 26.06 | 4,691,696 | -0.10(-0.39%) |
Jul 29, 2016 | 25.88 | 26.19 | 25.72 | 26.16 | 5,048,681 | +0.25(+0.96%) |
Jul 28, 2016 | 25.75 | 26.01 | 25.40 | 25.91 | 5,829,944 | +0.11(+0.42%) |
Jul 27, 2016 | 25.57 | 25.94 | 25.46 | 25.81 | 6,315,809 | -0.04(-0.15%) |
Jul 26, 2016 | 25.31 | 25.91 | 25.31 | 25.84 | 6,418,874 | +0.56(+2.22%) |
Jul 25, 2016 | 25.03 | 25.32 | 24.89 | 25.28 | 4,208,960 | +0.26(+1.03%) |
Jul 22, 2016 | 25.03 | 25.28 | 24.85 | 25.03 | 4,514,090 | -0.11(-0.43%) |
Jul 21, 2016 | 24.79 | 25.41 | 24.69 | 25.14 | 6,002,995 | +0.38(+1.54%) |
Jul 20, 2016 | 24.77 | 24.89 | 24.68 | 24.75 | 3,313,963 | +0.08(+0.32%) |
Jul 19, 2016 | 24.89 | 24.94 | 24.58 | 24.68 | 3,725,690 | -0.23(-0.91%) |
Jul 18, 2016 | 24.54 | 25.03 | 24.52 | 24.90 | 4,135,959 | +0.47(+1.91%) |
Jul 15, 2016 | 24.78 | 24.78 | 24.15 | 24.44 | 5,247,578 | -0.30(-1.20%) |
Jul 14, 2016 | 24.66 | 24.86 | 24.52 | 24.73 | 6,063,292 | +0.28(+1.15%) |
Jul 13, 2016 | 24.56 | 24.74 | 24.09 | 24.45 | 6,847,831 | -0.10(-0.41%) |
Jul 12, 2016 | 24.54 | 24.92 | 24.52 | 24.55 | 5,056,268 | +0.22(+0.90%) |
Jul 11, 2016 | 24.12 | 24.55 | 24.12 | 24.33 | 3,579,520 | +0.23(+0.97%) |
Jul 08, 2016 | 24.12 | 24.30 | 24.03 | 24.10 | 4,747,102 | +0.27(+1.14%) |
Jul 07, 2016 | 23.76 | 23.98 | 23.69 | 23.83 | 4,225,419 | -0.02(-0.10%) |
Jul 06, 2016 | 23.47 | 23.86 | 23.20 | 23.85 | 6,371,377 | +0.21(+0.89%) |
Jul 05, 2016 | 24.32 | 24.50 | 23.48 | 23.64 | 6,323,146 | -0.78(-3.19%) |
Jul 01, 2016 | 23.87 | 24.42 | 24.42 | 24.42 | 5,284,431 | +0.59(+2.48%) |
Jun 30, 2016 | 23.74 | 23.99 | 23.49 | 23.83 | 4,608,617 | +0.08(+0.33%) |
Jun 29, 2016 | 23.76 | 23.94 | 23.52 | 23.75 | 6,370,916 | +0.37(+1.60%) |
Jun 28, 2016 | 23.07 | 23.57 | 22.98 | 23.38 | 5,021,708 | +0.51(+2.21%) |
Jun 27, 2016 | 23.33 | 23.44 | 22.62 | 22.87 | 5,090,894 | -0.61(-2.59%) |
Jun 24, 2016 | 23.09 | 23.63 | 22.97 | 23.48 | 5,384,454 | -0.22(-0.92%) |
Jun 23, 2016 | 23.64 | 24.05 | 23.56 | 23.70 | 4,288,621 | +0.30(+1.26%) |
Jun 22, 2016 | 23.41 | 23.54 | 23.29 | 23.40 | 4,607,641 | -0.01(-0.03%) |
Jun 21, 2016 | 23.72 | 23.82 | 23.37 | 23.41 | 5,223,152 | -0.25(-1.05%) |
Jun 20, 2016 | 23.86 | 24.10 | 23.63 | 23.66 | 5,428,501 | +0.06(+0.26%) |
Jun 17, 2016 | 23.10 | 24.10 | 23.00 | 23.59 | 9,815,396 | +0.49(+2.12%) |
Jun 16, 2016 | 22.72 | 23.24 | 22.54 | 23.10 | 7,718,728 | +0.26(+1.12%) |
Jun 15, 2016 | 22.43 | 23.24 | 22.39 | 22.85 | 9,012,340 | +0.13(+0.58%) |
Jun 14, 2016 | 22.81 | 23.08 | 22.43 | 22.71 | 7,889,105 | -0.13(-0.58%) |
Jun 13, 2016 | 22.89 | 23.16 | 22.77 | 22.85 | 7,609,937 | -0.08(-0.34%) |
Jun 10, 2016 | 23.06 | 23.10 | 22.50 | 22.92 | 8,486,424 | -0.30(-1.27%) |
Jun 09, 2016 | 24.17 | 24.18 | 23.17 | 23.22 | 7,942,117 | -1.02(-4.20%) |
Jun 08, 2016 | 24.52 | 24.53 | 24.19 | 24.24 | 4,341,198 | -0.13(-0.54%) |
Jun 07, 2016 | 24.26 | 24.52 | 24.07 | 24.37 | 6,277,952 | +0.20(+0.83%) |
Jun 06, 2016 | 24.69 | 24.72 | 23.73 | 24.17 | 10,516,526 | -0.79(-3.15%) |
Jun 03, 2016 | 24.96 | 25.06 | 24.52 | 24.96 | 3,742,023 | -0.08(-0.34%) |
Jun 02, 2016 | 24.80 | 25.21 | 24.72 | 25.04 | 4,928,626 | +0.19(+0.74%) |
Jun 01, 2016 | 24.82 | 25.07 | 24.70 | 24.86 | 4,824,648 | +0.04(+0.16%) |
May 31, 2016 | 24.86 | 24.96 | 24.66 | 24.82 | 6,487,896 | +0.11(+0.44%) |
May 27, 2016 | 24.63 | 24.71 | 24.71 | 24.71 | 5,861,634 | +0.06(+0.25%) |
May 26, 2016 | 24.96 | 25.15 | 24.52 | 24.65 | 7,923,783 | -0.09(-0.37%) |
May 25, 2016 | 23.37 | 24.88 | 23.34 | 24.74 | 17,443,130 | +1.17(+4.98%) |
May 24, 2016 | 24.12 | 24.49 | 23.18 | 23.57 | 38,918,320 | -1.89(-7.42%) |
May 23, 2016 | 25.12 | 25.63 | 24.96 | 25.46 | 12,664,636 | +0.51(+2.04%) |
May 20, 2016 | 24.30 | 25.00 | 24.30 | 24.95 | 6,136,781 | +0.62(+2.57%) |
May 19, 2016 | 23.76 | 24.35 | 23.74 | 24.32 | 6,400,007 | +0.60(+2.54%) |
May 18, 2016 | 23.83 | 24.11 | 23.41 | 23.72 | 9,628,063 | -0.88(-3.57%) |
May 17, 2016 | 24.49 | 25.20 | 24.39 | 24.60 | 5,828,658 | +0.13(+0.54%) |
May 16, 2016 | 23.86 | 24.68 | 23.86 | 24.47 | 5,044,942 | +0.59(+2.49%) |
May 13, 2016 | 23.79 | 24.48 | 23.71 | 23.88 | 5,855,657 | -0.23(-0.96%) |
May 12, 2016 | 24.44 | 24.47 | 23.80 | 24.11 | 5,299,192 | -0.22(-0.89%) |
May 11, 2016 | 25.22 | 25.22 | 24.26 | 24.32 | 5,196,800 | -1.11(-4.37%) |
May 10, 2016 | 25.23 | 25.50 | 24.87 | 25.43 | 4,629,093 | +0.24(+0.95%) |
May 09, 2016 | 24.70 | 25.26 | 24.62 | 25.20 | 4,285,302 | +0.52(+2.13%) |
May 06, 2016 | 24.55 | 24.88 | 24.27 | 24.67 | 3,527,488 | +0.29(+1.17%) |
May 05, 2016 | 24.18 | 24.45 | 23.89 | 24.39 | 4,509,631 | +0.08(+0.35%) |
May 04, 2016 | 24.37 | 24.53 | 24.06 | 24.30 | 3,863,639 | -0.19(-0.76%) |
May 03, 2016 | 24.74 | 24.74 | 24.15 | 24.49 | 4,476,473 | -0.41(-1.64%) |
May 02, 2016 | 24.91 | 25.06 | 24.37 | 24.89 | 4,045,073 | +0.15(+0.59%) |
Apr 29, 2016 | 25.14 | 25.23 | 24.59 | 24.75 | 3,757,126 | -0.44(-1.75%) |
Apr 28, 2016 | 25.60 | 25.79 | 25.13 | 25.19 | 3,242,970 | -0.64(-2.48%) |
Apr 27, 2016 | 24.93 | 25.97 | 24.84 | 25.83 | 6,326,850 | +0.25(+1.00%) |
Apr 26, 2016 | 25.12 | 25.61 | 25.09 | 25.57 | 2,637,327 | +0.52(+2.09%) |
Apr 25, 2016 | 25.44 | 25.50 | 24.97 | 25.05 | 4,157,711 | -0.58(-2.26%) |
Apr 22, 2016 | 25.36 | 25.75 | 25.34 | 25.63 | 2,661,158 | +0.28(+1.10%) |
Apr 21, 2016 | 25.53 | 25.82 | 25.33 | 25.35 | 3,757,659 | -0.20(-0.79%) |
Apr 20, 2016 | 25.43 | 25.74 | 25.30 | 25.55 | 4,503,714 | +0.17(+0.67%) |
Apr 19, 2016 | 25.26 | 25.56 | 25.20 | 25.38 | 3,453,817 | +0.09(+0.37%) |
Apr 18, 2016 | 24.90 | 25.36 | 24.90 | 25.29 | 3,280,682 | +0.29(+1.17%) |
Apr 15, 2016 | 24.96 | 25.25 | 24.87 | 24.99 | 5,015,679 | +0.05(+0.22%) |
Apr 14, 2016 | 24.86 | 25.06 | 24.63 | 24.94 | 4,538,952 | +0.13(+0.53%) |
Apr 13, 2016 | 23.88 | 24.84 | 23.88 | 24.81 | 6,674,290 | +1.03(+4.35%) |
Apr 12, 2016 | 23.62 | 23.78 | 23.00 | 23.78 | 6,270,610 | +0.22(+0.92%) |
Apr 11, 2016 | 23.22 | 23.79 | 23.22 | 23.56 | 4,611,348 | +0.33(+1.43%) |
Apr 08, 2016 | 23.38 | 23.56 | 23.18 | 23.23 | 3,645,268 | -0.08(-0.36%) |
Apr 07, 2016 | 23.97 | 24.09 | 23.21 | 23.31 | 5,192,568 | -0.72(-2.99%) |
Apr 06, 2016 | 24.03 | 24.09 | 23.82 | 24.03 | 4,455,317 | -0.05(-0.22%) |
Apr 05, 2016 | 24.53 | 24.62 | 24.07 | 24.08 | 4,045,263 | -0.52(-2.13%) |
Apr 04, 2016 | 24.80 | 25.12 | 24.60 | 24.61 | 4,649,546 | -0.17(-0.69%) |
Apr 01, 2016 | 24.82 | 24.98 | 24.38 | 24.78 | 5,294,354 | -0.25(-0.99%) |
Mar 31, 2016 | 24.63 | 25.44 | 24.62 | 25.03 | 8,250,659 | +0.67(+2.76%) |
Mar 30, 2016 | 24.42 | 24.71 | 24.22 | 24.35 | 3,998,702 | -0.10(-0.41%) |
Mar 29, 2016 | 24.47 | 24.50 | 24.05 | 24.45 | 5,333,387 | +0.25(+1.02%) |
Mar 28, 2016 | 24.14 | 24.46 | 24.10 | 24.21 | 3,696,355 | +0.07(+0.29%) |
Mar 24, 2016 | 24.25 | 24.14 | 24.14 | 24.14 | 3,898,293 | -0.10(-0.41%) |
Mar 23, 2016 | 24.69 | 24.69 | 24.22 | 24.24 | 3,305,278 | -0.28(-1.13%) |
Mar 22, 2016 | 24.88 | 24.92 | 24.31 | 24.52 | 4,986,138 | -0.33(-1.33%) |
Mar 21, 2016 | 24.96 | 25.13 | 24.72 | 24.85 | 4,335,092 | -0.24(-0.95%) |
Mar 18, 2016 | 24.96 | 25.12 | 24.81 | 25.09 | 9,873,338 | +0.22(+0.87%) |
Mar 17, 2016 | 24.58 | 25.13 | 24.38 | 24.87 | 9,842,902 | +0.15(+0.62%) |
Mar 16, 2016 | 24.52 | 24.82 | 24.40 | 24.72 | 7,239,744 | +0.19(+0.79%) |
Mar 15, 2016 | 25.12 | 25.20 | 24.45 | 24.52 | 9,350,460 | -0.72(-2.84%) |
Mar 14, 2016 | 25.53 | 25.68 | 25.17 | 25.24 | 8,001,072 | -0.51(-1.96%) |
Mar 11, 2016 | 26.09 | 26.11 | 25.52 | 25.75 | 6,606,873 | -0.18(-0.70%) |
Mar 10, 2016 | 25.92 | 26.00 | 25.47 | 25.93 | 6,156,301 | +0.17(+0.64%) |
Mar 09, 2016 | 25.91 | 25.99 | 25.54 | 25.76 | 4,842,863 | +0.08(+0.29%) |
Mar 08, 2016 | 26.06 | 26.37 | 25.47 | 25.69 | 6,541,893 | -0.23(-0.90%) |
Mar 07, 2016 | 25.20 | 26.11 | 25.09 | 25.92 | 5,152,905 | +0.59(+2.32%) |
Mar 04, 2016 | 25.17 | 25.63 | 25.04 | 25.33 | 5,467,280 | +0.04(+0.15%) |
Mar 03, 2016 | 25.11 | 25.32 | 24.68 | 25.29 | 5,825,919 | +0.32(+1.27%) |
Mar 02, 2016 | 24.95 | 25.08 | 24.48 | 24.98 | 5,600,699 | +0.05(+0.18%) |
Mar 01, 2016 | 24.71 | 24.95 | 24.40 | 24.93 | 6,593,455 | +0.49(+2.01%) |
Feb 29, 2016 | 24.52 | 24.77 | 24.20 | 24.44 | 5,735,850 | -0.05(-0.18%) |
Feb 26, 2016 | 24.24 | 24.65 | 23.68 | 24.49 | 9,238,371 | +0.16(+0.65%) |
Feb 25, 2016 | 24.30 | 24.49 | 23.00 | 24.33 | 13,563,006 | +0.58(+2.45%) |
Feb 24, 2016 | 22.84 | 23.84 | 22.18 | 23.75 | 10,688,507 | +0.41(+1.78%) |
Feb 23, 2016 | 23.37 | 23.73 | 23.14 | 23.33 | 6,838,516 | +0.14(+0.62%) |
Feb 22, 2016 | 22.67 | 23.54 | 22.66 | 23.19 | 7,237,165 | +0.59(+2.60%) |
Feb 19, 2016 | 22.49 | 22.84 | 22.15 | 22.60 | 11,392,608 | -0.60(-2.60%) |
Feb 18, 2016 | 22.40 | 23.32 | 22.32 | 23.20 | 8,342,516 | +0.53(+2.33%) |
Feb 17, 2016 | 22.49 | 22.89 | 22.40 | 22.68 | 6,812,631 | +0.42(+1.86%) |
Feb 16, 2016 | 21.39 | 22.32 | 21.14 | 22.26 | 8,554,841 | +1.04(+4.91%) |
Feb 12, 2016 | 19.92 | 21.22 | 21.22 | 21.22 | 8,663,479 | +0.90(+4.42%) |
Feb 11, 2016 | 20.35 | 20.68 | 20.16 | 20.32 | 8,854,468 | -0.28(-1.36%) |
Feb 10, 2016 | 21.08 | 21.28 | 20.53 | 20.60 | 8,517,719 | -0.47(-2.22%) |
Feb 09, 2016 | 21.49 | 21.74 | 20.76 | 21.07 | 7,066,071 | -0.53(-2.45%) |
Feb 08, 2016 | 21.11 | 21.76 | 21.10 | 21.60 | 8,472,201 | +0.32(+1.49%) |
Feb 05, 2016 | 21.34 | 21.62 | 20.96 | 21.28 | 5,845,938 | -0.12(-0.56%) |
Feb 04, 2016 | 20.99 | 21.53 | 20.75 | 21.40 | 6,492,800 | +0.02(+0.11%) |
Feb 03, 2016 | 21.35 | 21.47 | 20.76 | 21.38 | 5,203,263 | +0.02(+0.07%) |
Feb 02, 2016 | 21.45 | 21.61 | 21.07 | 21.36 | 5,333,056 | -0.20(-0.91%) |
Feb 01, 2016 | 21.01 | 21.66 | 20.87 | 21.56 | 6,139,025 | +0.48(+2.29%) |
Jan 29, 2016 | 20.53 | 21.23 | 20.50 | 21.08 | 7,732,630 | +0.72(+3.56%) |
Jan 28, 2016 | 20.63 | 20.80 | 20.30 | 20.35 | 7,288,245 | -0.23(-1.10%) |
Jan 27, 2016 | 21.10 | 21.45 | 20.53 | 20.58 | 7,664,545 | -0.58(-2.75%) |
Jan 26, 2016 | 20.48 | 21.23 | 20.39 | 21.16 | 5,514,006 | +0.73(+3.58%) |
Jan 25, 2016 | 20.53 | 20.70 | 20.31 | 20.43 | 7,493,116 | -0.15(-0.73%) |
Jan 22, 2016 | 20.89 | 21.13 | 20.43 | 20.58 | 5,816,519 | -0.01(-0.04%) |
Jan 21, 2016 | 20.08 | 20.89 | 19.97 | 20.59 | 8,373,630 | +0.57(+2.83%) |
Jan 20, 2016 | 19.39 | 20.30 | 19.18 | 20.02 | 10,332,699 | +0.50(+2.55%) |
Jan 19, 2016 | 20.41 | 20.45 | 19.17 | 19.52 | 13,398,445 | -0.94(-4.57%) |
Jan 15, 2016 | 19.13 | 20.46 | 20.46 | 20.46 | 20,027,976 | +0.51(+2.57%) |
Jan 14, 2016 | 20.43 | 20.56 | 19.33 | 19.94 | 26,632,204 | -2.14(-9.67%) |
Jan 13, 2016 | 22.75 | 22.88 | 21.95 | 22.08 | 8,170,655 | -0.66(-2.89%) |
Jan 12, 2016 | 22.34 | 22.89 | 22.18 | 22.74 | 6,298,762 | +0.53(+2.38%) |
Jan 11, 2016 | 21.94 | 22.33 | 21.86 | 22.21 | 7,749,302 | +0.36(+1.66%) |
Jan 08, 2016 | 22.44 | 22.47 | 21.61 | 21.85 | 9,359,503 | -0.97(-4.23%) |
Jan 07, 2016 | 22.31 | 23.14 | 22.17 | 22.81 | 7,900,734 | +0.21(+0.93%) |
Jan 06, 2016 | 23.04 | 23.19 | 22.44 | 22.60 | 11,055,624 | -0.91(-3.85%) |
Jan 05, 2016 | 23.18 | 23.54 | 23.01 | 23.51 | 6,269,753 | +0.38(+1.63%) |
Jan 04, 2016 | 22.52 | 23.45 | 22.46 | 23.13 | 8,406,655 | +0.15(+0.66%) |
Dec 31, 2015 | 22.96 | 22.98 | 22.98 | 22.98 | 3,802,124 | -0.01(-0.03%) |
Dec 30, 2015 | 23.26 | 23.49 | 22.97 | 22.99 | 2,865,697 | -0.22(-0.94%) |
Dec 29, 2015 | 23.20 | 23.43 | 23.08 | 23.20 | 2,854,979 | +0.17(+0.72%) |
Dec 28, 2015 | 23.03 | 23.17 | 22.81 | 23.04 | 2,683,709 | +0.02(+0.10%) |
Dec 24, 2015 | 23.04 | 23.02 | 23.02 | 23.02 | 2,320,686 | -0.08(-0.33%) |
Dec 23, 2015 | 22.84 | 23.29 | 22.64 | 23.09 | 5,903,239 | +0.33(+1.46%) |
Dec 22, 2015 | 22.16 | 22.96 | 22.11 | 22.76 | 6,022,992 | +0.76(+3.47%) |
Dec 21, 2015 | 21.95 | 22.22 | 21.79 | 22.00 | 4,430,880 | +0.08(+0.38%) |
Dec 18, 2015 | 22.39 | 22.39 | 21.81 | 21.91 | 11,439,581 | -0.57(-2.55%) |
Dec 17, 2015 | 23.14 | 23.23 | 22.47 | 22.49 | 6,501,092 | -0.68(-2.93%) |
Dec 16, 2015 | 22.72 | 23.23 | 22.67 | 23.17 | 5,700,345 | +0.50(+2.20%) |
Dec 15, 2015 | 22.72 | 22.96 | 22.49 | 22.67 | 5,309,813 | +0.11(+0.47%) |
Dec 14, 2015 | 22.62 | 22.97 | 22.29 | 22.56 | 5,277,435 | +0.08(+0.37%) |
Dec 11, 2015 | 22.62 | 22.86 | 22.41 | 22.48 | 5,940,549 | -0.40(-1.75%) |
Dec 10, 2015 | 23.06 | 23.28 | 22.81 | 22.88 | 4,793,779 | -0.15(-0.66%) |
Dec 09, 2015 | 23.08 | 23.74 | 22.86 | 23.03 | 5,641,722 | -0.26(-1.10%) |
Dec 08, 2015 | 23.00 | 23.66 | 22.90 | 23.29 | 4,567,458 | +0.14(+0.59%) |
Dec 07, 2015 | 23.22 | 23.33 | 22.74 | 23.15 | 5,975,971 | -0.08(-0.35%) |
Dec 04, 2015 | 23.57 | 23.60 | 23.14 | 23.23 | 8,735,790 | -0.21(-0.89%) |
Dec 03, 2015 | 23.14 | 23.59 | 22.61 | 23.44 | 13,094,144 | +0.30(+1.29%) |
Dec 02, 2015 | 23.56 | 23.69 | 23.01 | 23.14 | 5,492,220 | -0.35(-1.50%) |
Dec 01, 2015 | 23.84 | 23.89 | 23.17 | 23.50 | 7,352,430 | -0.31(-1.29%) |
Nov 30, 2015 | 23.77 | 24.20 | 23.59 | 23.80 | 8,005,866 | +0.22(+0.95%) |
Nov 27, 2015 | 24.04 | 24.09 | 23.56 | 23.58 | 3,784,247 | -0.35(-1.47%) |
Nov 25, 2015 | 23.62 | 23.93 | 23.93 | 23.93 | 7,204,775 | +0.31(+1.33%) |
Nov 24, 2015 | 22.67 | 23.83 | 22.54 | 23.62 | 9,022,897 | +0.56(+2.44%) |
Nov 23, 2015 | 22.81 | 23.14 | 22.73 | 23.05 | 7,543,855 | +0.20(+0.88%) |
Nov 20, 2015 | 23.26 | 23.29 | 22.32 | 22.85 | 12,031,607 | -0.12(-0.52%) |
Nov 19, 2015 | 21.88 | 23.47 | 21.46 | 22.97 | 28,965,046 | -0.49(-2.11%) |
Nov 18, 2015 | 23.15 | 23.77 | 23.08 | 23.47 | 12,816,844 | +0.46(+2.02%) |
Nov 17, 2015 | 23.55 | 23.56 | 22.70 | 23.00 | 11,250,689 | -0.69(-2.91%) |
Nov 16, 2015 | 23.22 | 23.99 | 23.09 | 23.69 | 14,305,875 | -0.31(-1.28%) |
Nov 13, 2015 | 24.84 | 25.28 | 23.62 | 24.00 | 15,742,902 | -1.46(-5.74%) |
Nov 12, 2015 | 25.65 | 25.86 | 25.30 | 25.46 | 7,509,700 | -0.27(-1.05%) |
Nov 11, 2015 | 25.98 | 26.05 | 25.62 | 25.73 | 7,791,397 | -0.23(-0.89%) |
Nov 10, 2015 | 26.40 | 26.63 | 25.72 | 25.96 | 5,741,104 | -0.52(-1.98%) |
Nov 09, 2015 | 26.47 | 26.66 | 26.22 | 26.48 | 5,828,098 | -0.04(-0.14%) |
Nov 06, 2015 | 26.12 | 26.72 | 26.09 | 26.52 | 4,284,942 | +0.29(+1.11%) |
Nov 05, 2015 | 25.94 | 26.24 | 25.62 | 26.23 | 4,250,187 | +0.40(+1.57%) |
Nov 04, 2015 | 26.66 | 26.71 | 25.78 | 25.83 | 6,407,413 | -0.94(-3.53%) |
Nov 03, 2015 | 26.54 | 27.35 | 26.48 | 26.77 | 5,264,658 | +0.23(+0.88%) |
Nov 02, 2015 | 26.32 | 26.62 | 26.15 | 26.54 | 3,069,482 | +0.30(+1.14%) |
Oct 30, 2015 | 25.91 | 26.36 | 25.69 | 26.24 | 5,607,468 | +0.43(+1.65%) |
Oct 29, 2015 | 26.17 | 26.28 | 25.67 | 25.81 | 3,806,502 | -0.19(-0.72%) |
Oct 28, 2015 | 25.93 | 26.16 | 25.73 | 26.00 | 4,544,435 | +0.15(+0.58%) |
Oct 27, 2015 | 26.03 | 26.18 | 25.52 | 25.85 | 3,591,578 | -0.18(-0.69%) |
Oct 26, 2015 | 26.35 | 26.48 | 25.99 | 26.03 | 4,426,899 | -0.34(-1.28%) |
Oct 23, 2015 | 26.61 | 26.80 | 26.28 | 26.36 | 5,083,309 | +0.03(+0.11%) |
Oct 22, 2015 | 26.18 | 26.55 | 26.07 | 26.33 | 3,572,985 | +0.24(+0.92%) |
Oct 21, 2015 | 26.57 | 26.63 | 26.03 | 26.09 | 2,754,869 | -0.35(-1.33%) |
Oct 20, 2015 | 26.24 | 26.63 | 26.24 | 26.45 | 3,246,897 | +0.18(+0.68%) |
Oct 19, 2015 | 25.98 | 26.34 | 25.91 | 26.27 | 3,510,834 | +0.28(+1.07%) |
Oct 16, 2015 | 26.60 | 26.62 | 25.83 | 25.99 | 7,025,456 | -0.58(-2.20%) |
Oct 15, 2015 | 26.09 | 26.58 | 26.03 | 26.57 | 4,582,810 | +0.49(+1.87%) |
Oct 14, 2015 | 27.56 | 27.71 | 26.02 | 26.09 | 8,557,693 | -1.66(-5.97%) |
Oct 13, 2015 | 27.72 | 28.00 | 27.67 | 27.74 | 3,917,773 | -0.09(-0.32%) |
Oct 12, 2015 | 27.72 | 28.08 | 27.63 | 27.83 | 2,521,513 | +0.16(+0.57%) |
Oct 09, 2015 | 27.79 | 27.83 | 27.43 | 27.68 | 3,859,196 | -0.22(-0.81%) |
Oct 08, 2015 | 27.87 | 28.01 | 27.41 | 27.90 | 3,364,504 | -0.03(-0.11%) |
Oct 07, 2015 | 28.09 | 28.16 | 27.79 | 27.93 | 4,428,735 | -0.02(-0.08%) |
Oct 06, 2015 | 28.25 | 28.42 | 27.71 | 27.95 | 4,545,778 | -0.27(-0.96%) |
Oct 05, 2015 | 28.44 | 28.55 | 27.88 | 28.22 | 6,154,017 | -0.07(-0.26%) |
Oct 02, 2015 | 27.48 | 28.30 | 27.37 | 28.30 | 3,245,349 | +0.46(+1.67%) |