Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.59 | 20.83 | 20.30 | 20.65 | 2,574,098 | +0.66(+3.30%) |
Sep 29, 2016 | 20.21 | 20.35 | 19.98 | 19.99 | 1,689,098 | -0.18(-0.89%) |
Sep 28, 2016 | 20.11 | 20.32 | 20.04 | 20.17 | 1,433,023 | +0.02(+0.10%) |
Sep 27, 2016 | 20.25 | 20.35 | 20.01 | 20.15 | 1,669,417 | -0.12(-0.59%) |
Sep 26, 2016 | 20.50 | 20.65 | 20.26 | 20.27 | 2,030,117 | -0.32(-1.55%) |
Sep 23, 2016 | 20.58 | 20.86 | 20.44 | 20.59 | 1,878,647 | +0.14(+0.68%) |
Sep 22, 2016 | 20.42 | 20.60 | 20.36 | 20.45 | 1,678,225 | +0.06(+0.29%) |
Sep 21, 2016 | 20.27 | 20.56 | 20.11 | 20.39 | 1,699,694 | +0.14(+0.69%) |
Sep 20, 2016 | 20.58 | 20.61 | 20.24 | 20.25 | 1,869,658 | -0.25(-1.22%) |
Sep 19, 2016 | 20.25 | 20.92 | 20.20 | 20.50 | 2,655,247 | +0.41(+2.04%) |
Sep 16, 2016 | 20.00 | 20.18 | 19.79 | 20.09 | 3,280,307 | +0.07(+0.35%) |
Sep 15, 2016 | 19.23 | 20.09 | 19.21 | 20.02 | 3,689,821 | +0.72(+3.73%) |
Sep 14, 2016 | 19.43 | 19.43 | 19.13 | 19.30 | 1,925,076 | +0.08(+0.42%) |
Sep 13, 2016 | 19.45 | 19.86 | 19.15 | 19.22 | 2,486,308 | -0.15(-0.77%) |
Sep 12, 2016 | 19.59 | 19.66 | 19.34 | 19.37 | 2,650,811 | -0.23(-1.17%) |
Sep 09, 2016 | 19.21 | 19.70 | 18.70 | 19.60 | 5,203,495 | +0.18(+0.93%) |
Sep 08, 2016 | 19.35 | 19.68 | 19.30 | 19.42 | 5,642,779 | -0.26(-1.32%) |
Sep 07, 2016 | 19.08 | 19.96 | 19.00 | 19.68 | 20,858,818 | -3.13(-13.72%) |
Sep 06, 2016 | 22.82 | 22.84 | 22.48 | 22.81 | 1,157,049 | +0.10(+0.44%) |
Sep 02, 2016 | 22.48 | 22.71 | 22.71 | 22.71 | 1,448,100 | +0.27(+1.20%) |
Sep 01, 2016 | 22.47 | 22.57 | 22.22 | 22.44 | 1,584,834 | -0.09(-0.40%) |
Aug 31, 2016 | 22.69 | 22.82 | 22.30 | 22.53 | 1,800,784 | -0.28(-1.23%) |
Aug 30, 2016 | 22.97 | 22.98 | 22.67 | 22.81 | 840,428 | -0.14(-0.61%) |
Aug 29, 2016 | 23.07 | 23.24 | 22.82 | 22.95 | 1,003,511 | -0.05(-0.22%) |
Aug 26, 2016 | 23.17 | 23.30 | 22.82 | 23.00 | 1,473,935 | -0.22(-0.95%) |
Aug 25, 2016 | 23.14 | 23.27 | 22.97 | 23.22 | 1,589,588 | -0.04(-0.17%) |
Aug 24, 2016 | 23.25 | 23.66 | 23.19 | 23.26 | 1,502,159 | +0.09(+0.39%) |
Aug 23, 2016 | 22.99 | 23.49 | 22.88 | 23.17 | 2,136,229 | +0.20(+0.87%) |
Aug 22, 2016 | 22.47 | 23.00 | 22.43 | 22.97 | 1,627,938 | +0.49(+2.18%) |
Aug 19, 2016 | 22.47 | 22.58 | 22.26 | 22.48 | 1,495,302 | +0.04(+0.18%) |
Aug 18, 2016 | 22.50 | 22.64 | 22.29 | 22.44 | 1,553,203 | +0.06(+0.27%) |
Aug 17, 2016 | 22.81 | 22.95 | 22.26 | 22.38 | 1,759,966 | -0.43(-1.89%) |
Aug 16, 2016 | 23.00 | 23.15 | 22.77 | 22.81 | 1,592,476 | -0.24(-1.04%) |
Aug 15, 2016 | 22.76 | 23.10 | 22.67 | 23.05 | 2,048,715 | +0.39(+1.72%) |
Aug 12, 2016 | 22.54 | 22.80 | 22.37 | 22.66 | 1,746,583 | +0.13(+0.58%) |
Aug 11, 2016 | 22.69 | 22.94 | 22.21 | 22.53 | 1,590,564 | -0.02(-0.09%) |
Aug 10, 2016 | 22.55 | 22.72 | 22.00 | 22.55 | 2,337,736 | +0.12(+0.53%) |
Aug 09, 2016 | 22.51 | 22.73 | 22.26 | 22.43 | 2,143,429 | -0.09(-0.40%) |
Aug 08, 2016 | 22.64 | 22.85 | 22.35 | 22.52 | 2,413,060 | -0.48(-2.09%) |
Aug 05, 2016 | 22.73 | 23.10 | 22.54 | 23.00 | 3,457,551 | +0.05(+0.22%) |
Aug 04, 2016 | 24.35 | 24.52 | 22.30 | 22.95 | 10,796,549 | -0.30(-1.29%) |
Aug 03, 2016 | 22.82 | 23.32 | 22.61 | 23.25 | 4,054,122 | +0.43(+1.88%) |
Aug 02, 2016 | 23.18 | 23.48 | 22.64 | 22.82 | 2,354,764 | -0.42(-1.81%) |
Aug 01, 2016 | 23.24 | 23.46 | 23.08 | 23.24 | 1,950,839 | +0.11(+0.48%) |
Jul 29, 2016 | 23.24 | 23.26 | 22.87 | 23.13 | 2,381,984 | -0.15(-0.64%) |
Jul 28, 2016 | 23.60 | 23.80 | 22.18 | 23.28 | 4,396,173 | -0.65(-2.72%) |
Jul 27, 2016 | 24.18 | 24.43 | 23.80 | 23.93 | 2,230,302 | -0.24(-0.99%) |
Jul 26, 2016 | 24.00 | 24.36 | 23.73 | 24.17 | 3,403,625 | +0.72(+3.07%) |
Jul 25, 2016 | 23.17 | 23.88 | 23.13 | 23.45 | 1,958,685 | +0.30(+1.30%) |
Jul 22, 2016 | 22.79 | 23.27 | 22.79 | 23.15 | 1,579,858 | +0.37(+1.62%) |
Jul 21, 2016 | 22.90 | 23.07 | 22.62 | 22.78 | 1,752,234 | -0.04(-0.18%) |
Jul 20, 2016 | 22.59 | 22.87 | 22.05 | 22.82 | 3,028,329 | +0.05(+0.22%) |
Jul 19, 2016 | 23.14 | 23.14 | 22.53 | 22.77 | 2,604,933 | -0.35(-1.51%) |
Jul 18, 2016 | 24.04 | 24.04 | 22.91 | 23.12 | 1,815,805 | -0.05(-0.22%) |
Jul 15, 2016 | 23.57 | 23.77 | 23.15 | 23.17 | 1,927,905 | -0.54(-2.28%) |
Jul 14, 2016 | 23.74 | 23.94 | 23.63 | 23.71 | 2,072,113 | -0.03(-0.13%) |
Jul 13, 2016 | 23.60 | 23.99 | 23.30 | 23.74 | 2,160,775 | +0.30(+1.28%) |
Jul 12, 2016 | 23.58 | 23.93 | 23.39 | 23.44 | 3,804,318 | -0.27(-1.14%) |
Jul 11, 2016 | 23.91 | 24.27 | 23.43 | 23.71 | 4,801,088 | -0.24(-1.00%) |
Jul 08, 2016 | 23.67 | 23.96 | 23.52 | 23.95 | 3,124,832 | +0.43(+1.83%) |
Jul 07, 2016 | 23.23 | 23.59 | 23.06 | 23.52 | 1,834,648 | +0.77(+3.38%) |
Jul 05, 2016 | 22.63 | 22.88 | 22.20 | 22.75 | 2,279,773 | +0.02(+0.09%) |
Jul 01, 2016 | 23.00 | 22.73 | 22.73 | 22.73 | 2,142,000 | -0.17(-0.74%) |
Jun 30, 2016 | 22.44 | 23.06 | 22.27 | 22.90 | 3,249,427 | +0.41(+1.82%) |
Jun 29, 2016 | 22.27 | 22.54 | 22.10 | 22.49 | 1,781,572 | +0.52(+2.37%) |
Jun 28, 2016 | 21.92 | 22.24 | 21.52 | 21.97 | 2,321,144 | +0.35(+1.62%) |
Jun 27, 2016 | 21.90 | 21.93 | 21.09 | 21.62 | 2,297,857 | -0.31(-1.41%) |
Jun 24, 2016 | 21.55 | 22.17 | 21.50 | 21.93 | 4,655,080 | -0.23(-1.04%) |
Jun 23, 2016 | 22.19 | 22.45 | 21.95 | 22.16 | 2,067,608 | +0.06(+0.27%) |
Jun 22, 2016 | 22.23 | 22.44 | 22.07 | 22.10 | 1,489,075 | -0.04(-0.18%) |
Jun 21, 2016 | 22.55 | 22.75 | 22.13 | 22.14 | 2,080,010 | -0.46(-2.04%) |
Jun 20, 2016 | 22.86 | 22.99 | 22.56 | 22.60 | 2,307,239 | +0.00(+0.00%) |
Jun 17, 2016 | 22.65 | 22.91 | 22.60 | 22.60 | 2,368,934 | -0.02(-0.09%) |
Jun 16, 2016 | 22.53 | 22.81 | 22.30 | 22.62 | 1,574,571 | -0.02(-0.09%) |
Jun 15, 2016 | 22.58 | 22.93 | 22.35 | 22.64 | 2,574,151 | +0.00(+0.00%) |
Jun 14, 2016 | 22.95 | 23.25 | 22.45 | 22.64 | 1,996,312 | -0.34(-1.48%) |
Jun 13, 2016 | 23.28 | 23.37 | 22.95 | 22.98 | 1,968,355 | -0.45(-1.92%) |
Jun 10, 2016 | 23.76 | 23.76 | 23.16 | 23.43 | 2,106,236 | -0.49(-2.05%) |
Jun 09, 2016 | 24.00 | 24.08 | 23.70 | 23.92 | 2,494,718 | -0.07(-0.29%) |
Jun 08, 2016 | 24.24 | 24.32 | 23.96 | 23.99 | 1,587,104 | -0.13(-0.54%) |
Jun 07, 2016 | 24.18 | 24.39 | 23.92 | 24.12 | 1,644,347 | +0.00(+0.00%) |
Jun 06, 2016 | 24.57 | 24.57 | 23.78 | 24.12 | 2,529,293 | -0.32(-1.31%) |
Jun 03, 2016 | 24.82 | 24.93 | 24.21 | 24.44 | 2,201,612 | -0.46(-1.85%) |
Jun 02, 2016 | 25.25 | 25.45 | 24.59 | 24.90 | 2,349,167 | -0.48(-1.89%) |
Jun 01, 2016 | 24.79 | 25.41 | 24.78 | 25.38 | 1,829,814 | +0.62(+2.50%) |
May 31, 2016 | 25.09 | 25.37 | 24.70 | 24.76 | 1,230,618 | -0.09(-0.36%) |
May 27, 2016 | 25.14 | 24.85 | 24.85 | 24.85 | 1,322,200 | -0.31(-1.23%) |
May 26, 2016 | 24.97 | 25.60 | 24.89 | 25.16 | 1,513,578 | +0.24(+0.96%) |
May 25, 2016 | 24.45 | 25.12 | 24.18 | 24.92 | 2,206,792 | +0.60(+2.47%) |
May 24, 2016 | 24.66 | 24.73 | 24.29 | 24.32 | 2,937,176 | -0.16(-0.65%) |
May 23, 2016 | 24.72 | 24.95 | 24.44 | 24.48 | 1,386,868 | -0.29(-1.17%) |
May 20, 2016 | 24.64 | 24.86 | 24.42 | 24.77 | 1,605,206 | +0.24(+0.98%) |
May 19, 2016 | 24.01 | 24.57 | 23.90 | 24.53 | 1,774,799 | +0.51(+2.12%) |
May 18, 2016 | 24.40 | 24.40 | 23.86 | 24.02 | 1,505,687 | -0.43(-1.76%) |
May 17, 2016 | 24.76 | 24.95 | 24.18 | 24.45 | 2,773,002 | -0.44(-1.77%) |
May 16, 2016 | 25.42 | 25.62 | 24.63 | 24.89 | 3,867,891 | -0.38(-1.50%) |
May 13, 2016 | 26.04 | 26.16 | 25.15 | 25.27 | 3,165,545 | -0.80(-3.07%) |
May 12, 2016 | 26.01 | 26.24 | 25.88 | 26.07 | 1,381,370 | +0.20(+0.77%) |
May 11, 2016 | 26.39 | 26.67 | 25.75 | 25.87 | 1,373,232 | -0.13(-0.50%) |
May 10, 2016 | 25.18 | 26.05 | 24.75 | 26.00 | 3,388,692 | -0.65(-2.44%) |
May 09, 2016 | 26.10 | 26.80 | 25.63 | 26.65 | 1,643,585 | +0.44(+1.68%) |
May 06, 2016 | 25.73 | 26.28 | 25.31 | 26.21 | 3,856,714 | +0.73(+2.86%) |
May 05, 2016 | 25.00 | 25.56 | 24.82 | 25.48 | 8,149,377 | -1.90(-6.94%) |
May 04, 2016 | 27.21 | 27.61 | 26.71 | 27.38 | 2,324,119 | +0.11(+0.40%) |
May 03, 2016 | 28.12 | 28.34 | 27.16 | 27.27 | 2,199,217 | -0.97(-3.43%) |
May 02, 2016 | 28.03 | 28.78 | 27.79 | 28.24 | 1,895,105 | +0.17(+0.61%) |
Apr 29, 2016 | 28.14 | 28.46 | 27.68 | 28.07 | 1,224,607 | -0.09(-0.32%) |
Apr 28, 2016 | 28.28 | 28.86 | 28.13 | 28.16 | 772,221 | -0.17(-0.60%) |
Apr 27, 2016 | 28.21 | 28.45 | 27.95 | 28.33 | 993,872 | +0.03(+0.11%) |
Apr 26, 2016 | 28.29 | 28.42 | 28.13 | 28.30 | 888,473 | +0.11(+0.39%) |
Apr 25, 2016 | 27.76 | 28.49 | 27.72 | 28.19 | 1,031,181 | +0.44(+1.59%) |
Apr 22, 2016 | 27.61 | 28.00 | 27.26 | 27.75 | 1,198,205 | +0.06(+0.22%) |
Apr 21, 2016 | 28.78 | 28.89 | 27.19 | 27.69 | 2,583,329 | -1.33(-4.58%) |
Apr 20, 2016 | 27.99 | 29.16 | 27.83 | 29.02 | 1,705,293 | +1.12(+4.01%) |
Apr 19, 2016 | 28.08 | 28.21 | 27.83 | 27.90 | 813,784 | -0.07(-0.25%) |
Apr 18, 2016 | 28.06 | 28.09 | 27.54 | 27.97 | 1,293,901 | -0.23(-0.82%) |
Apr 15, 2016 | 28.08 | 28.40 | 27.97 | 28.20 | 1,294,176 | +0.16(+0.57%) |
Apr 14, 2016 | 28.51 | 28.69 | 27.72 | 28.04 | 1,160,170 | -0.52(-1.82%) |
Apr 13, 2016 | 28.29 | 28.64 | 28.12 | 28.56 | 917,297 | +0.49(+1.75%) |
Apr 12, 2016 | 27.85 | 28.31 | 27.43 | 28.07 | 1,383,256 | +0.38(+1.37%) |
Apr 11, 2016 | 28.92 | 28.99 | 27.64 | 27.69 | 1,537,265 | -1.17(-4.05%) |
Apr 08, 2016 | 29.16 | 29.37 | 28.80 | 28.86 | 1,731,971 | -0.25(-0.86%) |
Apr 07, 2016 | 28.96 | 29.35 | 28.81 | 29.11 | 1,812,018 | +0.09(+0.31%) |
Apr 06, 2016 | 28.30 | 29.05 | 28.13 | 29.02 | 1,223,101 | +0.79(+2.80%) |
Apr 05, 2016 | 28.42 | 28.77 | 28.15 | 28.23 | 1,778,884 | -0.39(-1.36%) |
Apr 04, 2016 | 28.38 | 28.85 | 28.25 | 28.62 | 1,081,098 | +0.17(+0.60%) |
Apr 01, 2016 | 28.78 | 28.82 | 28.29 | 28.45 | 1,817,936 | -0.59(-2.03%) |
Mar 31, 2016 | 29.23 | 29.36 | 28.77 | 29.04 | 1,064,308 | -0.19(-0.65%) |
Mar 30, 2016 | 29.16 | 29.34 | 28.80 | 29.23 | 1,113,229 | +0.07(+0.24%) |
Mar 29, 2016 | 28.73 | 29.18 | 28.29 | 29.16 | 1,209,592 | +0.30(+1.04%) |
Mar 28, 2016 | 29.00 | 29.05 | 28.71 | 28.86 | 870,537 | -0.14(-0.48%) |
Mar 24, 2016 | 28.60 | 29.00 | 29.00 | 29.00 | 1,314,900 | +0.26(+0.90%) |
Mar 23, 2016 | 29.37 | 29.37 | 28.73 | 28.74 | 1,395,470 | -0.77(-2.61%) |
Mar 22, 2016 | 29.43 | 29.92 | 29.39 | 29.51 | 1,016,654 | +0.04(+0.14%) |
Mar 21, 2016 | 29.78 | 29.93 | 29.31 | 29.47 | 1,552,076 | -0.28(-0.94%) |
Mar 18, 2016 | 28.54 | 30.00 | 28.53 | 29.75 | 3,520,817 | +0.90(+3.12%) |
Mar 17, 2016 | 28.35 | 29.10 | 28.25 | 28.85 | 1,767,066 | +0.39(+1.37%) |
Mar 16, 2016 | 28.36 | 28.92 | 28.04 | 28.46 | 1,785,471 | +0.17(+0.60%) |
Mar 15, 2016 | 28.00 | 28.35 | 27.65 | 28.29 | 1,775,539 | +0.23(+0.82%) |
Mar 14, 2016 | 28.36 | 28.49 | 27.98 | 28.06 | 1,232,716 | +0.09(+0.32%) |
Mar 11, 2016 | 27.60 | 28.24 | 27.41 | 27.97 | 836,567 | +0.64(+2.34%) |
Mar 10, 2016 | 27.75 | 27.98 | 26.83 | 27.33 | 1,608,228 | -0.37(-1.34%) |
Mar 09, 2016 | 27.81 | 27.91 | 27.51 | 27.70 | 1,671,252 | +0.11(+0.40%) |
Mar 08, 2016 | 28.00 | 28.43 | 27.54 | 27.59 | 1,747,756 | -0.59(-2.09%) |
Mar 07, 2016 | 27.93 | 28.65 | 27.91 | 28.18 | 1,890,597 | -0.03(-0.11%) |
Mar 04, 2016 | 28.74 | 28.80 | 27.94 | 28.21 | 1,992,115 | -0.46(-1.60%) |
Mar 03, 2016 | 28.39 | 28.68 | 28.04 | 28.67 | 2,875,984 | -0.21(-0.73%) |
Mar 02, 2016 | 28.65 | 29.06 | 28.39 | 28.88 | 2,114,623 | +0.25(+0.87%) |
Mar 01, 2016 | 28.65 | 28.98 | 28.44 | 28.63 | 2,895,430 | +0.15(+0.53%) |
Feb 29, 2016 | 27.68 | 28.60 | 27.51 | 28.48 | 3,709,369 | +0.58(+2.08%) |
Feb 26, 2016 | 27.43 | 28.30 | 27.21 | 27.90 | 2,986,344 | +0.47(+1.71%) |
Feb 25, 2016 | 26.10 | 28.04 | 25.99 | 27.43 | 7,751,283 | +2.22(+8.81%) |
Feb 24, 2016 | 27.03 | 27.03 | 24.25 | 25.21 | 3,215,884 | +0.42(+1.69%) |
Feb 23, 2016 | 24.83 | 25.17 | 24.29 | 24.79 | 1,621,854 | +0.02(+0.08%) |
Feb 22, 2016 | 24.81 | 25.00 | 24.57 | 24.77 | 1,924,741 | +0.09(+0.36%) |
Feb 19, 2016 | 24.27 | 24.69 | 23.97 | 24.68 | 1,879,243 | +0.24(+0.98%) |
Feb 18, 2016 | 24.90 | 24.90 | 23.69 | 24.44 | 2,507,879 | -0.40(-1.61%) |
Feb 17, 2016 | 24.25 | 25.07 | 24.09 | 24.84 | 1,296,237 | +0.74(+3.07%) |
Feb 16, 2016 | 23.57 | 24.55 | 23.34 | 24.10 | 1,955,609 | +0.76(+3.26%) |
Feb 12, 2016 | 22.61 | 23.34 | 23.34 | 23.34 | 1,873,400 | +1.25(+5.66%) |
Feb 11, 2016 | 21.50 | 22.65 | 21.18 | 22.09 | 3,819,972 | +0.09(+0.41%) |
Feb 10, 2016 | 22.44 | 22.92 | 21.93 | 22.00 | 2,367,662 | -0.40(-1.79%) |
Feb 09, 2016 | 23.28 | 23.44 | 21.86 | 22.40 | 4,711,790 | -1.27(-5.37%) |
Feb 08, 2016 | 24.23 | 24.23 | 23.18 | 23.67 | 27,242,724 | +0.71(+3.09%) |
Feb 05, 2016 | 23.58 | 23.80 | 22.93 | 22.96 | 952,442 | -0.61(-2.59%) |
Feb 04, 2016 | 23.45 | 23.96 | 22.68 | 23.57 | 1,572,661 | -0.15(-0.63%) |
Feb 03, 2016 | 23.97 | 24.34 | 22.99 | 23.72 | 1,366,293 | -0.02(-0.08%) |
Feb 02, 2016 | 23.47 | 23.84 | 22.98 | 23.74 | 1,951,609 | +0.02(+0.08%) |
Feb 01, 2016 | 22.93 | 23.79 | 22.68 | 23.72 | 2,100,608 | +0.92(+4.04%) |
Jan 29, 2016 | 22.24 | 23.00 | 22.24 | 22.80 | 1,808,608 | +0.66(+2.98%) |
Jan 28, 2016 | 22.31 | 22.53 | 21.98 | 22.14 | 802,017 | -0.07(-0.32%) |
Jan 27, 2016 | 22.64 | 22.89 | 22.08 | 22.21 | 1,515,206 | +0.12(+0.54%) |
Jan 26, 2016 | 22.56 | 22.97 | 21.89 | 22.09 | 1,582,050 | -0.45(-2.00%) |
Jan 25, 2016 | 22.72 | 22.96 | 22.42 | 22.54 | 918,835 | -0.23(-1.01%) |
Jan 22, 2016 | 23.05 | 23.40 | 22.68 | 22.77 | 1,442,500 | +0.32(+1.43%) |
Jan 21, 2016 | 22.45 | 23.05 | 22.29 | 22.45 | 2,050,395 | -0.08(-0.36%) |
Jan 20, 2016 | 21.73 | 22.86 | 21.25 | 22.53 | 3,308,855 | +0.68(+3.11%) |
Jan 19, 2016 | 23.43 | 23.57 | 21.55 | 21.85 | 5,098,603 | -1.22(-5.29%) |
Jan 15, 2016 | 23.82 | 23.07 | 23.07 | 23.07 | 4,683,200 | -1.66(-6.71%) |
Jan 14, 2016 | 24.97 | 24.97 | 23.90 | 24.73 | 1,939,608 | -0.23(-0.92%) |
Jan 13, 2016 | 25.90 | 25.98 | 24.79 | 24.96 | 1,991,597 | -0.96(-3.70%) |
Jan 12, 2016 | 25.47 | 25.98 | 25.10 | 25.92 | 2,085,478 | +0.67(+2.65%) |
Jan 11, 2016 | 25.71 | 25.92 | 25.12 | 25.25 | 2,160,779 | -0.27(-1.06%) |
Jan 08, 2016 | 25.87 | 26.22 | 25.41 | 25.52 | 2,336,274 | -0.28(-1.09%) |
Jan 07, 2016 | 25.42 | 26.05 | 24.94 | 25.80 | 3,584,302 | -0.11(-0.42%) |
Jan 06, 2016 | 26.49 | 27.29 | 25.49 | 25.91 | 11,009,063 | -1.07(-3.97%) |
Jan 05, 2016 | 26.95 | 27.85 | 26.83 | 26.98 | 3,887,346 | +0.20(+0.75%) |
Jan 04, 2016 | 25.99 | 26.80 | 25.81 | 26.78 | 2,313,382 | +0.19(+0.71%) |
Dec 31, 2015 | 26.63 | 26.59 | 26.59 | 26.59 | 931,800 | -0.04(-0.15%) |
Dec 30, 2015 | 26.51 | 26.74 | 25.88 | 26.63 | 1,214,335 | -0.28(-1.04%) |
Dec 29, 2015 | 26.95 | 27.34 | 26.50 | 26.91 | 1,145,154 | +0.26(+0.98%) |
Dec 28, 2015 | 26.30 | 26.94 | 26.30 | 26.65 | 1,249,944 | +0.15(+0.57%) |
Dec 24, 2015 | 26.20 | 26.50 | 26.50 | 26.50 | 302,500 | +0.18(+0.68%) |
Dec 23, 2015 | 26.30 | 26.89 | 26.20 | 26.32 | 1,041,516 | +0.23(+0.88%) |
Dec 22, 2015 | 25.26 | 26.26 | 25.19 | 26.09 | 1,221,479 | +0.80(+3.16%) |
Dec 21, 2015 | 25.06 | 25.44 | 24.73 | 25.29 | 1,698,732 | +0.30(+1.20%) |
Dec 18, 2015 | 25.82 | 26.26 | 24.82 | 24.99 | 2,947,854 | -0.70(-2.72%) |
Dec 17, 2015 | 25.84 | 26.22 | 25.24 | 25.69 | 1,433,988 | -0.11(-0.45%) |
Dec 16, 2015 | 25.41 | 25.89 | 25.31 | 25.80 | 867,656 | +0.59(+2.36%) |
Dec 15, 2015 | 25.61 | 25.86 | 25.12 | 25.21 | 1,204,262 | -0.20(-0.79%) |
Dec 14, 2015 | 25.55 | 25.91 | 25.23 | 25.41 | 1,200,136 | -0.08(-0.31%) |
Dec 11, 2015 | 25.30 | 25.95 | 24.97 | 25.49 | 1,397,787 | -0.14(-0.55%) |
Dec 10, 2015 | 25.26 | 26.00 | 25.26 | 25.63 | 1,313,285 | +0.30(+1.18%) |
Dec 09, 2015 | 24.93 | 25.50 | 24.84 | 25.33 | 1,164,780 | +0.39(+1.56%) |
Dec 08, 2015 | 25.25 | 25.38 | 24.62 | 24.94 | 1,246,577 | -0.62(-2.43%) |
Dec 07, 2015 | 24.70 | 25.71 | 24.55 | 25.56 | 1,287,650 | +0.54(+2.16%) |
Dec 04, 2015 | 25.12 | 25.40 | 24.69 | 25.02 | 1,371,443 | +0.03(+0.12%) |
Dec 03, 2015 | 24.29 | 25.46 | 24.14 | 24.99 | 1,724,035 | +0.73(+3.01%) |
Dec 02, 2015 | 24.62 | 24.80 | 23.85 | 24.26 | 1,280,820 | -0.44(-1.78%) |
Dec 01, 2015 | 24.34 | 24.99 | 24.18 | 24.70 | 1,317,353 | +0.57(+2.36%) |
Nov 30, 2015 | 24.79 | 24.83 | 24.10 | 24.13 | 928,682 | -0.50(-2.03%) |
Nov 27, 2015 | 24.77 | 24.97 | 24.45 | 24.63 | 476,851 | -0.20(-0.81%) |
Nov 25, 2015 | 24.22 | 24.83 | 24.83 | 24.83 | 1,252,900 | +0.57(+2.35%) |
Nov 24, 2015 | 23.54 | 24.57 | 23.50 | 24.26 | 1,259,033 | +0.66(+2.80%) |
Nov 23, 2015 | 23.57 | 23.99 | 23.48 | 23.60 | 1,062,327 | +0.12(+0.51%) |
Nov 20, 2015 | 23.62 | 24.13 | 23.36 | 23.48 | 1,337,209 | -0.21(-0.89%) |
Nov 19, 2015 | 24.63 | 24.64 | 23.62 | 23.69 | 1,283,832 | -0.92(-3.74%) |
Nov 18, 2015 | 23.68 | 24.78 | 23.55 | 24.61 | 3,580,750 | +0.83(+3.49%) |
Nov 17, 2015 | 23.41 | 23.87 | 23.02 | 23.78 | 1,467,090 | +0.42(+1.80%) |
Nov 16, 2015 | 22.81 | 23.39 | 22.74 | 23.36 | 957,613 | +0.43(+1.88%) |
Nov 13, 2015 | 22.87 | 23.24 | 22.43 | 22.93 | 1,514,382 | +0.02(+0.09%) |
Nov 12, 2015 | 22.71 | 23.42 | 22.70 | 22.91 | 1,310,344 | +0.08(+0.35%) |
Nov 11, 2015 | 23.26 | 23.48 | 22.66 | 22.83 | 1,013,169 | -0.43(-1.85%) |
Nov 10, 2015 | 22.97 | 23.57 | 22.97 | 23.26 | 1,668,617 | +0.28(+1.22%) |
Nov 09, 2015 | 23.95 | 24.32 | 22.77 | 22.98 | 2,785,489 | -1.06(-4.41%) |
Nov 06, 2015 | 23.04 | 24.05 | 22.78 | 24.04 | 3,117,197 | +1.03(+4.48%) |
Nov 05, 2015 | 22.15 | 23.08 | 21.59 | 23.01 | 10,241,238 | +3.13(+15.74%) |
Nov 04, 2015 | 20.96 | 20.99 | 19.75 | 19.88 | 3,889,203 | -1.00(-4.79%) |
Nov 03, 2015 | 20.98 | 21.06 | 20.52 | 20.88 | 2,472,389 | -0.05(-0.24%) |
Nov 02, 2015 | 20.28 | 21.10 | 20.04 | 20.93 | 2,161,207 | +0.55(+2.70%) |
Oct 30, 2015 | 20.86 | 20.98 | 20.24 | 20.38 | 1,391,657 | -0.52(-2.49%) |
Oct 29, 2015 | 20.73 | 21.10 | 20.51 | 20.90 | 968,335 | +0.01(+0.05%) |
Oct 28, 2015 | 21.17 | 21.40 | 20.55 | 20.89 | 2,216,339 | -0.09(-0.43%) |
Oct 27, 2015 | 20.54 | 21.25 | 20.39 | 20.98 | 1,703,467 | +0.71(+3.50%) |
Oct 26, 2015 | 22.25 | 22.26 | 19.93 | 20.27 | 4,361,306 | -2.12(-9.47%) |
Oct 23, 2015 | 22.68 | 22.96 | 22.07 | 22.39 | 810,406 | -0.21(-0.93%) |
Oct 22, 2015 | 22.75 | 22.99 | 22.37 | 22.60 | 1,248,162 | -0.01(-0.04%) |
Oct 21, 2015 | 22.59 | 22.85 | 22.34 | 22.61 | 1,193,504 | -0.04(-0.18%) |
Oct 20, 2015 | 22.78 | 22.82 | 22.34 | 22.65 | 1,040,568 | +0.00(+0.00%) |
Oct 19, 2015 | 22.75 | 22.89 | 22.48 | 22.65 | 1,233,744 | +0.05(+0.22%) |
Oct 16, 2015 | 22.21 | 22.91 | 21.82 | 22.60 | 2,185,009 | +0.50(+2.26%) |
Oct 15, 2015 | 21.97 | 22.37 | 21.55 | 22.10 | 1,352,985 | +0.28(+1.28%) |
Oct 14, 2015 | 22.41 | 22.64 | 21.73 | 21.82 | 1,228,999 | -0.52(-2.33%) |
Oct 13, 2015 | 22.78 | 22.97 | 22.33 | 22.34 | 1,190,153 | -0.60(-2.62%) |
Oct 12, 2015 | 23.65 | 23.69 | 22.65 | 22.94 | 1,429,756 | -0.60(-2.55%) |
Oct 09, 2015 | 22.93 | 23.87 | 22.80 | 23.54 | 2,044,169 | +0.55(+2.39%) |
Oct 08, 2015 | 22.35 | 23.21 | 22.24 | 22.99 | 2,406,829 | +0.66(+2.96%) |
Oct 07, 2015 | 22.13 | 22.49 | 21.93 | 22.33 | 1,515,582 | +0.31(+1.41%) |
Oct 06, 2015 | 22.55 | 22.56 | 21.72 | 22.02 | 1,493,835 | -0.47(-2.09%) |
Oct 05, 2015 | 22.16 | 22.61 | 22.11 | 22.49 | 1,355,138 | +0.49(+2.23%) |
Oct 02, 2015 | 20.98 | 22.09 | 20.77 | 22.00 | 2,574,024 | +0.90(+4.27%) |