Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.17 | 30.25 | 29.96 | 30.01 | 5,112,253 | +0.04(+0.14%) |
Nov 29, 2016 | 29.90 | 30.11 | 29.88 | 29.97 | 2,718,617 | +0.12(+0.41%) |
Nov 28, 2016 | 29.98 | 30.11 | 29.78 | 29.85 | 3,425,578 | -0.31(-1.03%) |
Nov 25, 2016 | 30.11 | 30.24 | 30.00 | 30.16 | 1,413,554 | +0.05(+0.15%) |
Nov 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.18 | 30.19 | 29.83 | 29.93 | 5,197,162 | -0.20(-0.66%) |
Nov 21, 2016 | 30.49 | 30.63 | 30.09 | 30.13 | 4,986,797 | -0.36(-1.17%) |
Nov 18, 2016 | 30.43 | 30.60 | 30.34 | 30.48 | 5,930,949 | +0.05(+0.15%) |
Nov 17, 2016 | 30.18 | 30.54 | 30.13 | 30.44 | 3,773,838 | +0.24(+0.78%) |
Nov 16, 2016 | 30.31 | 30.42 | 30.17 | 30.20 | 4,302,013 | -0.28(-0.92%) |
Nov 15, 2016 | 30.30 | 30.48 | 30.10 | 30.48 | 4,787,259 | +0.09(+0.30%) |
Nov 14, 2016 | 30.58 | 30.93 | 30.35 | 30.39 | 5,979,139 | +0.04(+0.14%) |
Nov 11, 2016 | 30.44 | 30.64 | 30.21 | 30.35 | 4,416,186 | -0.27(-0.87%) |
Nov 10, 2016 | 30.19 | 30.91 | 29.98 | 30.62 | 6,959,198 | +0.69(+2.30%) |
Nov 09, 2016 | 29.44 | 30.12 | 29.20 | 29.93 | 6,025,266 | +0.63(+2.15%) |
Nov 08, 2016 | 29.09 | 29.44 | 28.98 | 29.30 | 3,705,093 | +0.21(+0.72%) |
Nov 07, 2016 | 29.04 | 29.14 | 28.99 | 29.09 | 3,993,768 | +0.43(+1.50%) |
Nov 04, 2016 | 28.84 | 28.87 | 28.58 | 28.66 | 4,728,293 | -0.12(-0.41%) |
Nov 03, 2016 | 28.72 | 28.93 | 28.67 | 28.77 | 4,033,661 | +0.19(+0.66%) |
Nov 02, 2016 | 28.59 | 28.76 | 28.49 | 28.59 | 2,744,774 | +0.00(+0.00%) |
Nov 01, 2016 | 28.92 | 28.93 | 28.39 | 28.59 | 4,301,097 | -0.20(-0.70%) |
Oct 31, 2016 | 28.78 | 28.92 | 28.72 | 28.79 | 5,112,468 | +0.15(+0.53%) |
Oct 28, 2016 | 29.46 | 29.67 | 28.52 | 28.64 | 6,522,572 | -0.71(-2.42%) |
Oct 27, 2016 | 29.33 | 29.42 | 29.07 | 29.35 | 5,431,998 | +0.17(+0.59%) |
Oct 26, 2016 | 28.94 | 29.26 | 28.94 | 29.18 | 2,887,332 | +0.07(+0.23%) |
Oct 25, 2016 | 29.26 | 29.26 | 28.98 | 29.11 | 3,141,457 | -0.16(-0.54%) |
Oct 24, 2016 | 29.15 | 29.32 | 29.10 | 29.27 | 3,295,962 | +0.27(+0.92%) |
Oct 21, 2016 | 28.91 | 29.07 | 28.70 | 29.00 | 4,225,995 | -0.16(-0.54%) |
Oct 20, 2016 | 29.39 | 29.49 | 29.12 | 29.16 | 4,118,790 | -0.33(-1.11%) |
Oct 19, 2016 | 29.47 | 29.68 | 29.43 | 29.49 | 5,150,980 | +0.10(+0.34%) |
Oct 18, 2016 | 29.73 | 29.77 | 29.31 | 29.38 | 4,570,938 | -0.13(-0.45%) |
Oct 17, 2016 | 29.67 | 29.68 | 29.49 | 29.52 | 3,102,454 | -0.14(-0.48%) |
Oct 14, 2016 | 29.74 | 30.00 | 29.64 | 29.66 | 2,906,048 | +0.15(+0.50%) |
Oct 13, 2016 | 29.68 | 29.79 | 29.32 | 29.51 | 3,805,580 | -0.42(-1.41%) |
Oct 12, 2016 | 29.69 | 29.98 | 29.68 | 29.94 | 3,856,395 | +0.27(+0.90%) |
Oct 11, 2016 | 29.92 | 29.94 | 29.56 | 29.67 | 3,231,220 | -0.29(-0.98%) |
Oct 10, 2016 | 29.94 | 30.10 | 29.91 | 29.96 | 2,478,853 | +0.13(+0.42%) |
Oct 07, 2016 | 29.96 | 30.10 | 29.78 | 29.84 | 2,981,683 | -0.29(-0.96%) |
Oct 06, 2016 | 30.12 | 30.18 | 29.95 | 30.12 | 2,865,062 | +0.07(+0.24%) |
Oct 05, 2016 | 29.98 | 30.13 | 29.95 | 30.05 | 3,872,225 | +0.17(+0.56%) |
Oct 04, 2016 | 29.97 | 30.02 | 29.76 | 29.89 | 6,376,895 | -0.03(-0.10%) |
Oct 03, 2016 | 29.94 | 30.07 | 29.78 | 29.92 | 3,716,842 | -0.13(-0.42%) |
Sep 30, 2016 | 30.03 | 30.21 | 29.91 | 30.04 | 3,692,714 | +0.13(+0.43%) |
Sep 29, 2016 | 30.27 | 30.33 | 29.79 | 29.91 | 3,059,637 | -0.38(-1.26%) |
Sep 28, 2016 | 30.28 | 30.37 | 30.06 | 30.29 | 2,518,466 | +0.02(+0.07%) |
Sep 27, 2016 | 30.04 | 30.35 | 29.89 | 30.27 | 3,202,602 | +0.17(+0.56%) |
Sep 26, 2016 | 30.23 | 30.26 | 29.99 | 30.10 | 3,679,281 | -0.30(-0.99%) |
Sep 23, 2016 | 30.66 | 30.72 | 30.40 | 30.40 | 3,191,738 | -0.33(-1.06%) |
Sep 22, 2016 | 30.80 | 30.91 | 30.70 | 30.73 | 3,535,293 | +0.01(+0.03%) |
Sep 21, 2016 | 30.48 | 30.73 | 30.43 | 30.72 | 4,177,760 | +0.44(+1.45%) |
Sep 20, 2016 | 30.32 | 30.48 | 30.16 | 30.28 | 3,433,848 | +0.18(+0.60%) |
Sep 19, 2016 | 29.96 | 30.23 | 29.93 | 30.10 | 4,786,717 | +0.28(+0.95%) |
Sep 16, 2016 | 30.10 | 30.10 | 29.80 | 29.82 | 5,775,093 | -0.42(-1.38%) |
Sep 15, 2016 | 30.02 | 30.29 | 30.02 | 30.24 | 3,626,237 | +0.23(+0.75%) |
Sep 14, 2016 | 30.04 | 30.20 | 29.93 | 30.01 | 4,122,216 | -0.01(-0.04%) |
Sep 13, 2016 | 30.36 | 30.41 | 29.97 | 30.02 | 5,123,095 | -0.66(-2.17%) |
Sep 12, 2016 | 30.12 | 30.79 | 29.98 | 30.69 | 6,502,211 | +0.43(+1.41%) |
Sep 09, 2016 | 30.43 | 30.66 | 30.27 | 30.26 | 5,409,464 | -0.23(-0.74%) |
Sep 08, 2016 | 30.74 | 30.74 | 30.47 | 30.49 | 3,846,976 | -0.25(-0.80%) |
Sep 07, 2016 | 30.71 | 30.84 | 30.62 | 30.73 | 2,753,100 | -0.05(-0.18%) |
Sep 06, 2016 | 30.91 | 30.91 | 30.65 | 30.79 | 2,984,119 | -0.14(-0.45%) |
Sep 02, 2016 | 30.96 | 30.93 | 30.93 | 30.93 | 2,837,616 | +0.05(+0.16%) |
Sep 01, 2016 | 31.05 | 31.08 | 30.67 | 30.88 | 3,386,634 | -0.13(-0.42%) |
Aug 31, 2016 | 31.09 | 31.14 | 30.77 | 31.01 | 4,155,554 | -0.04(-0.13%) |
Aug 30, 2016 | 30.81 | 31.09 | 30.84 | 31.05 | 3,303,018 | +0.24(+0.79%) |
Aug 29, 2016 | 30.49 | 30.93 | 30.48 | 30.81 | 3,273,663 | +0.40(+1.31%) |
Aug 26, 2016 | 30.49 | 30.76 | 30.27 | 30.41 | 4,905,334 | -0.10(-0.33%) |
Aug 25, 2016 | 30.31 | 30.53 | 30.31 | 30.51 | 5,152,873 | +0.12(+0.40%) |
Aug 24, 2016 | 30.39 | 30.46 | 30.33 | 30.39 | 3,186,166 | -0.03(-0.11%) |
Aug 23, 2016 | 30.41 | 30.51 | 30.38 | 30.42 | 2,895,488 | +0.06(+0.19%) |
Aug 22, 2016 | 30.20 | 30.38 | 30.15 | 30.36 | 2,659,462 | +0.07(+0.23%) |
Aug 19, 2016 | 29.94 | 30.36 | 29.79 | 30.29 | 4,281,465 | +0.26(+0.86%) |
Aug 18, 2016 | 30.24 | 30.24 | 29.91 | 30.03 | 4,016,615 | -0.17(-0.56%) |
Aug 17, 2016 | 30.10 | 30.21 | 30.03 | 30.20 | 3,301,179 | +0.20(+0.65%) |
Aug 16, 2016 | 30.19 | 30.20 | 30.01 | 30.01 | 3,417,287 | -0.20(-0.66%) |
Aug 15, 2016 | 30.33 | 30.40 | 30.19 | 30.21 | 4,560,993 | -0.00(-0.01%) |
Aug 12, 2016 | 30.30 | 30.40 | 30.18 | 30.21 | 2,991,387 | -0.16(-0.52%) |
Aug 11, 2016 | 30.42 | 30.70 | 30.36 | 30.37 | 5,438,834 | -0.04(-0.14%) |
Aug 10, 2016 | 30.37 | 30.42 | 30.31 | 30.41 | 4,274,752 | +0.02(+0.08%) |
Aug 09, 2016 | 30.34 | 30.42 | 30.23 | 30.39 | 3,429,018 | +0.01(+0.04%) |
Aug 08, 2016 | 30.43 | 30.48 | 30.31 | 30.38 | 3,054,593 | +0.00(+0.01%) |
Aug 05, 2016 | 30.08 | 30.47 | 30.01 | 30.37 | 4,401,309 | +0.46(+1.54%) |
Aug 04, 2016 | 29.84 | 29.96 | 29.72 | 29.91 | 3,551,882 | -0.00(-0.01%) |
Aug 03, 2016 | 29.84 | 30.03 | 29.73 | 29.91 | 4,370,349 | +0.15(+0.49%) |
Aug 02, 2016 | 29.78 | 29.84 | 29.57 | 29.77 | 4,212,015 | +0.02(+0.06%) |
Aug 01, 2016 | 29.89 | 30.03 | 29.65 | 29.75 | 6,427,749 | -0.29(-0.97%) |
Jul 29, 2016 | 29.87 | 30.71 | 29.56 | 30.04 | 8,173,838 | -0.43(-1.42%) |
Jul 28, 2016 | 30.39 | 30.55 | 30.27 | 30.47 | 4,746,133 | -0.02(-0.05%) |
Jul 27, 2016 | 30.59 | 30.74 | 30.48 | 30.49 | 3,692,739 | -0.14(-0.45%) |
Jul 26, 2016 | 30.50 | 30.65 | 30.45 | 30.63 | 3,691,062 | +0.18(+0.60%) |
Jul 25, 2016 | 30.60 | 30.60 | 30.40 | 30.45 | 2,465,519 | -0.10(-0.33%) |
Jul 22, 2016 | 30.54 | 30.55 | 30.41 | 30.55 | 3,334,044 | +0.07(+0.22%) |
Jul 21, 2016 | 30.55 | 30.60 | 30.41 | 30.48 | 2,459,430 | -0.05(-0.16%) |
Jul 20, 2016 | 30.61 | 30.66 | 30.47 | 30.53 | 3,223,636 | +0.10(+0.33%) |
Jul 19, 2016 | 30.36 | 30.56 | 30.30 | 30.43 | 3,427,493 | +0.00(+0.00%) |
Jul 18, 2016 | 30.50 | 30.60 | 30.42 | 30.43 | 3,614,316 | -0.06(-0.20%) |
Jul 15, 2016 | 30.73 | 30.82 | 30.43 | 30.49 | 6,170,255 | -0.14(-0.46%) |
Jul 14, 2016 | 30.76 | 30.80 | 30.63 | 30.63 | 5,739,096 | +0.17(+0.57%) |
Jul 13, 2016 | 30.49 | 30.59 | 30.39 | 30.46 | 4,571,651 | +0.03(+0.11%) |
Jul 12, 2016 | 30.36 | 30.56 | 30.34 | 30.42 | 3,580,693 | +0.22(+0.74%) |
Jul 11, 2016 | 30.13 | 30.37 | 30.13 | 30.20 | 4,530,471 | +0.07(+0.23%) |
Jul 08, 2016 | 30.03 | 30.24 | 29.68 | 30.13 | 4,152,237 | +0.44(+1.50%) |
Jul 07, 2016 | 29.99 | 29.99 | 29.52 | 29.68 | 4,710,853 | -0.33(-1.09%) |
Jul 06, 2016 | 29.62 | 30.02 | 29.59 | 30.01 | 5,512,657 | +0.30(+0.99%) |
Jul 05, 2016 | 29.90 | 29.93 | 29.63 | 29.72 | 5,009,248 | -0.42(-1.38%) |
Jul 01, 2016 | 30.01 | 30.13 | 30.13 | 30.13 | 4,444,709 | +0.14(+0.47%) |
Jun 30, 2016 | 29.17 | 30.00 | 29.09 | 29.99 | 6,193,282 | +0.86(+2.97%) |
Jun 29, 2016 | 28.77 | 29.14 | 28.71 | 29.13 | 4,796,860 | +0.51(+1.79%) |
Jun 28, 2016 | 28.40 | 28.72 | 28.19 | 28.62 | 5,928,098 | +0.63(+2.26%) |
Jun 27, 2016 | 28.45 | 28.51 | 27.90 | 27.99 | 8,567,564 | -0.80(-2.79%) |
Jun 24, 2016 | 28.55 | 29.30 | 28.50 | 28.79 | 9,612,037 | -1.04(-3.50%) |
Jun 23, 2016 | 29.76 | 29.91 | 29.62 | 29.83 | 5,460,299 | +0.39(+1.31%) |
Jun 22, 2016 | 29.38 | 29.53 | 29.32 | 29.44 | 4,842,587 | +0.12(+0.41%) |
Jun 21, 2016 | 29.11 | 29.35 | 29.04 | 29.32 | 4,838,155 | +0.32(+1.10%) |
Jun 20, 2016 | 28.99 | 29.18 | 28.96 | 29.00 | 4,463,668 | +0.41(+1.44%) |
Jun 17, 2016 | 28.59 | 28.72 | 28.49 | 28.59 | 5,409,347 | -0.01(-0.03%) |
Jun 16, 2016 | 28.11 | 28.60 | 28.03 | 28.60 | 3,416,801 | +0.27(+0.95%) |
Jun 15, 2016 | 28.48 | 28.57 | 28.31 | 28.33 | 3,605,762 | -0.06(-0.22%) |
Jun 14, 2016 | 28.38 | 28.51 | 28.31 | 28.39 | 3,702,084 | -0.02(-0.09%) |
Jun 13, 2016 | 28.59 | 28.71 | 28.38 | 28.42 | 4,498,285 | -0.24(-0.84%) |
Jun 10, 2016 | 28.66 | 28.82 | 28.60 | 28.66 | 3,632,030 | -0.31(-1.08%) |
Jun 09, 2016 | 28.91 | 29.00 | 28.78 | 28.97 | 3,711,729 | -0.08(-0.29%) |
Jun 08, 2016 | 28.77 | 29.08 | 28.72 | 29.05 | 4,354,068 | +0.25(+0.85%) |
Jun 07, 2016 | 28.90 | 28.99 | 28.77 | 28.81 | 4,089,366 | -0.02(-0.06%) |
Jun 06, 2016 | 28.83 | 29.01 | 28.63 | 28.82 | 3,879,013 | +0.10(+0.33%) |
Jun 03, 2016 | 28.67 | 28.82 | 28.48 | 28.73 | 4,711,952 | -0.19(-0.66%) |
Jun 02, 2016 | 28.77 | 28.92 | 28.67 | 28.92 | 6,424,121 | +0.07(+0.24%) |
Jun 01, 2016 | 28.68 | 28.89 | 28.58 | 28.85 | 4,312,763 | -0.02(-0.07%) |
May 31, 2016 | 28.95 | 29.04 | 28.64 | 28.87 | 6,311,745 | -0.04(-0.14%) |
May 27, 2016 | 28.78 | 28.91 | 28.91 | 28.91 | 4,596,042 | +0.16(+0.55%) |
May 26, 2016 | 29.00 | 29.05 | 28.74 | 28.75 | 5,527,194 | -0.28(-0.96%) |
May 25, 2016 | 29.07 | 29.13 | 28.97 | 29.03 | 3,956,116 | +0.12(+0.43%) |
May 24, 2016 | 28.59 | 29.01 | 28.59 | 28.91 | 7,795,314 | +0.44(+1.53%) |
May 23, 2016 | 28.46 | 28.53 | 28.36 | 28.47 | 4,409,953 | -0.10(-0.33%) |
May 20, 2016 | 28.55 | 28.62 | 28.44 | 28.57 | 6,058,374 | +0.05(+0.19%) |
May 19, 2016 | 28.61 | 28.66 | 28.27 | 28.51 | 5,854,907 | -0.17(-0.58%) |
May 18, 2016 | 28.43 | 28.84 | 28.37 | 28.68 | 7,336,990 | +0.23(+0.82%) |
May 17, 2016 | 28.69 | 28.74 | 28.37 | 28.45 | 5,233,134 | -0.24(-0.84%) |
May 16, 2016 | 28.50 | 28.80 | 28.45 | 28.69 | 7,474,515 | +0.23(+0.82%) |
May 13, 2016 | 28.56 | 28.79 | 28.43 | 28.45 | 4,655,429 | -0.15(-0.53%) |
May 12, 2016 | 28.60 | 28.69 | 28.41 | 28.61 | 6,125,822 | +0.20(+0.70%) |
May 11, 2016 | 28.40 | 28.63 | 28.32 | 28.41 | 3,652,139 | -0.17(-0.61%) |
May 10, 2016 | 28.27 | 28.61 | 28.19 | 28.58 | 4,640,508 | +0.22(+0.79%) |
May 09, 2016 | 28.36 | 28.50 | 28.26 | 28.36 | 3,559,552 | -0.09(-0.31%) |
May 06, 2016 | 28.27 | 28.47 | 28.17 | 28.45 | 3,874,375 | +0.08(+0.28%) |
May 05, 2016 | 28.29 | 28.50 | 28.26 | 28.37 | 4,772,014 | +0.10(+0.34%) |
May 04, 2016 | 28.35 | 28.41 | 28.10 | 28.27 | 5,197,962 | -0.22(-0.78%) |
May 03, 2016 | 28.41 | 28.52 | 28.20 | 28.50 | 6,887,243 | -0.07(-0.23%) |
May 02, 2016 | 28.29 | 28.63 | 28.24 | 28.56 | 5,502,312 | +0.07(+0.23%) |
Apr 29, 2016 | 28.43 | 28.60 | 28.31 | 28.50 | 7,340,054 | -0.02(-0.06%) |
Apr 28, 2016 | 28.53 | 28.76 | 28.41 | 28.51 | 6,669,906 | -0.13(-0.45%) |
Apr 27, 2016 | 28.05 | 28.70 | 28.02 | 28.64 | 7,456,593 | +0.55(+1.94%) |
Apr 26, 2016 | 28.11 | 28.38 | 27.99 | 28.10 | 6,595,551 | +0.05(+0.19%) |
Apr 25, 2016 | 27.95 | 28.10 | 27.77 | 28.04 | 4,632,204 | -0.02(-0.07%) |
Apr 22, 2016 | 27.89 | 28.16 | 27.86 | 28.06 | 6,396,028 | +0.21(+0.77%) |
Apr 21, 2016 | 27.91 | 28.13 | 27.82 | 27.85 | 4,756,728 | -0.27(-0.95%) |
Apr 20, 2016 | 28.00 | 28.22 | 27.94 | 28.12 | 6,812,358 | +0.20(+0.73%) |
Apr 19, 2016 | 27.79 | 27.94 | 27.75 | 27.91 | 6,460,097 | +0.14(+0.52%) |
Apr 18, 2016 | 27.57 | 27.81 | 27.44 | 27.77 | 4,913,072 | +0.14(+0.49%) |
Apr 15, 2016 | 27.64 | 27.78 | 27.54 | 27.63 | 5,334,576 | -0.04(-0.13%) |
Apr 14, 2016 | 27.60 | 27.82 | 27.55 | 27.67 | 6,131,834 | +0.21(+0.78%) |
Apr 13, 2016 | 27.24 | 27.45 | 27.17 | 27.45 | 5,904,226 | +0.38(+1.40%) |
Apr 12, 2016 | 26.55 | 27.10 | 26.48 | 27.07 | 8,605,510 | +0.62(+2.33%) |
Apr 11, 2016 | 26.45 | 26.69 | 26.41 | 26.46 | 5,196,512 | +0.05(+0.20%) |
Apr 08, 2016 | 26.23 | 26.48 | 26.22 | 26.41 | 5,597,649 | +0.38(+1.44%) |
Apr 07, 2016 | 26.10 | 26.29 | 25.86 | 26.03 | 4,281,349 | -0.27(-1.04%) |
Apr 06, 2016 | 26.32 | 26.41 | 26.12 | 26.30 | 3,930,720 | -0.02(-0.09%) |
Apr 05, 2016 | 26.12 | 26.48 | 26.12 | 26.33 | 5,417,867 | +0.05(+0.20%) |
Apr 04, 2016 | 26.50 | 26.50 | 26.22 | 26.27 | 4,484,817 | -0.22(-0.83%) |
Apr 01, 2016 | 26.03 | 26.51 | 25.96 | 26.49 | 5,357,300 | +0.40(+1.55%) |
Mar 31, 2016 | 26.33 | 26.43 | 26.06 | 26.09 | 5,630,907 | -0.24(-0.93%) |
Mar 30, 2016 | 26.24 | 26.58 | 26.19 | 26.33 | 3,790,009 | +0.23(+0.87%) |
Mar 29, 2016 | 26.00 | 26.17 | 25.88 | 26.10 | 3,963,486 | +0.01(+0.03%) |
Mar 28, 2016 | 25.94 | 26.20 | 25.94 | 26.10 | 3,793,034 | +0.19(+0.73%) |
Mar 24, 2016 | 25.99 | 25.91 | 25.91 | 25.91 | 4,222,276 | -0.29(-1.10%) |
Mar 23, 2016 | 26.22 | 26.31 | 26.11 | 26.19 | 4,655,253 | +0.02(+0.09%) |
Mar 22, 2016 | 26.05 | 26.33 | 25.97 | 26.17 | 4,312,959 | +0.02(+0.09%) |
Mar 21, 2016 | 26.13 | 26.31 | 26.08 | 26.15 | 3,645,532 | -0.10(-0.38%) |
Mar 18, 2016 | 26.30 | 26.42 | 26.03 | 26.24 | 9,396,950 | +0.05(+0.21%) |
Mar 17, 2016 | 25.75 | 26.35 | 25.56 | 26.19 | 6,810,363 | +0.38(+1.49%) |
Mar 16, 2016 | 25.39 | 25.87 | 25.31 | 25.81 | 6,528,755 | +0.38(+1.48%) |
Mar 15, 2016 | 25.30 | 25.48 | 25.22 | 25.43 | 4,393,278 | -0.04(-0.16%) |
Mar 14, 2016 | 25.55 | 25.65 | 25.41 | 25.47 | 4,997,953 | -0.26(-1.00%) |
Mar 11, 2016 | 25.25 | 25.76 | 25.19 | 25.73 | 5,947,961 | +0.79(+3.15%) |
Mar 10, 2016 | 25.01 | 25.20 | 24.74 | 24.94 | 4,614,763 | -0.02(-0.10%) |
Mar 09, 2016 | 24.65 | 25.11 | 24.65 | 24.97 | 6,115,006 | +0.15(+0.62%) |
Mar 08, 2016 | 24.84 | 25.03 | 24.51 | 24.81 | 7,127,691 | -0.20(-0.81%) |
Mar 07, 2016 | 25.03 | 25.19 | 24.94 | 25.02 | 6,064,895 | -0.20(-0.79%) |
Mar 04, 2016 | 25.30 | 25.36 | 25.07 | 25.22 | 4,999,691 | +0.02(+0.08%) |
Mar 03, 2016 | 25.31 | 25.36 | 25.10 | 25.19 | 6,309,443 | -0.18(-0.70%) |
Mar 02, 2016 | 25.21 | 25.39 | 25.11 | 25.37 | 5,107,168 | +0.14(+0.56%) |
Mar 01, 2016 | 24.76 | 25.27 | 24.76 | 25.23 | 5,960,733 | +0.64(+2.60%) |
Feb 29, 2016 | 24.86 | 24.97 | 24.59 | 24.59 | 5,029,434 | -0.27(-1.08%) |
Feb 26, 2016 | 25.03 | 25.11 | 24.80 | 24.86 | 5,044,217 | -0.07(-0.27%) |
Feb 25, 2016 | 24.67 | 24.93 | 24.44 | 24.93 | 4,155,061 | +0.29(+1.17%) |
Feb 24, 2016 | 24.27 | 24.71 | 24.15 | 24.64 | 4,073,617 | +0.11(+0.44%) |
Feb 23, 2016 | 24.64 | 24.70 | 24.48 | 24.53 | 3,831,895 | -0.14(-0.55%) |
Feb 22, 2016 | 24.71 | 24.81 | 24.55 | 24.67 | 5,180,054 | +0.16(+0.64%) |
Feb 19, 2016 | 24.37 | 24.52 | 24.19 | 24.51 | 6,567,778 | +0.07(+0.27%) |
Feb 18, 2016 | 24.48 | 24.55 | 24.30 | 24.44 | 5,031,048 | +0.04(+0.15%) |
Feb 17, 2016 | 24.27 | 24.53 | 24.25 | 24.41 | 5,337,376 | +0.39(+1.62%) |
Feb 16, 2016 | 24.00 | 24.11 | 23.70 | 24.02 | 6,231,274 | +0.34(+1.43%) |
Feb 12, 2016 | 23.35 | 23.68 | 23.68 | 23.68 | 6,372,987 | +0.71(+3.08%) |
Feb 11, 2016 | 22.98 | 23.39 | 22.82 | 22.97 | 8,299,819 | -0.61(-2.59%) |
Feb 10, 2016 | 23.92 | 24.15 | 23.56 | 23.58 | 5,432,342 | -0.18(-0.76%) |
Feb 09, 2016 | 23.59 | 23.94 | 23.40 | 23.76 | 6,778,386 | -0.03(-0.12%) |
Feb 08, 2016 | 23.54 | 23.87 | 23.40 | 23.79 | 6,395,481 | -0.09(-0.36%) |
Feb 05, 2016 | 23.78 | 23.99 | 23.65 | 23.88 | 5,573,930 | +0.08(+0.33%) |
Feb 04, 2016 | 23.44 | 23.84 | 23.37 | 23.80 | 5,555,962 | +0.29(+1.22%) |
Feb 03, 2016 | 23.96 | 24.13 | 23.01 | 23.51 | 6,233,599 | +0.02(+0.07%) |
Feb 02, 2016 | 23.27 | 24.05 | 22.87 | 23.50 | 12,195,310 | +0.32(+1.36%) |
Feb 01, 2016 | 23.53 | 23.61 | 23.10 | 23.18 | 13,756,217 | -0.59(-2.50%) |
Jan 29, 2016 | 23.78 | 23.83 | 23.20 | 23.78 | 12,649,799 | -0.14(-0.60%) |
Jan 28, 2016 | 23.75 | 23.99 | 23.55 | 23.92 | 5,164,181 | +0.35(+1.50%) |
Jan 27, 2016 | 23.55 | 23.90 | 23.35 | 23.57 | 6,127,047 | -0.03(-0.12%) |
Jan 26, 2016 | 23.39 | 23.71 | 23.36 | 23.60 | 3,874,448 | +0.40(+1.72%) |
Jan 25, 2016 | 23.48 | 23.64 | 23.15 | 23.20 | 7,676,555 | -0.30(-1.26%) |
Jan 22, 2016 | 23.27 | 23.51 | 23.20 | 23.49 | 5,347,319 | +0.59(+2.60%) |
Jan 21, 2016 | 22.87 | 23.16 | 22.71 | 22.90 | 5,905,187 | +0.11(+0.49%) |
Jan 20, 2016 | 22.75 | 23.05 | 22.39 | 22.79 | 7,210,606 | -0.39(-1.66%) |
Jan 19, 2016 | 23.42 | 23.49 | 23.02 | 23.17 | 6,740,112 | -0.05(-0.21%) |
Jan 15, 2016 | 22.98 | 23.22 | 23.22 | 23.22 | 8,402,338 | -0.29(-1.24%) |
Jan 14, 2016 | 23.39 | 23.75 | 23.18 | 23.51 | 6,604,686 | +0.17(+0.72%) |
Jan 13, 2016 | 23.92 | 24.14 | 23.25 | 23.35 | 6,834,605 | -0.37(-1.54%) |
Jan 12, 2016 | 23.64 | 23.77 | 23.39 | 23.71 | 5,782,750 | +0.30(+1.26%) |
Jan 11, 2016 | 23.39 | 23.50 | 23.08 | 23.42 | 4,904,188 | +0.15(+0.65%) |
Jan 08, 2016 | 23.66 | 23.71 | 23.22 | 23.26 | 5,437,059 | -0.21(-0.87%) |
Jan 07, 2016 | 23.43 | 23.79 | 23.35 | 23.47 | 5,736,002 | -0.41(-1.70%) |
Jan 06, 2016 | 23.93 | 24.04 | 23.77 | 23.87 | 4,543,269 | -0.37(-1.52%) |
Jan 05, 2016 | 24.27 | 24.46 | 24.10 | 24.24 | 4,997,236 | -0.03(-0.14%) |
Jan 04, 2016 | 24.12 | 24.28 | 23.87 | 24.28 | 6,031,295 | -0.30(-1.20%) |
Dec 31, 2015 | 24.67 | 24.57 | 24.57 | 24.57 | 2,500,614 | -0.25(-1.02%) |
Dec 30, 2015 | 24.96 | 25.05 | 24.79 | 24.83 | 2,274,993 | -0.17(-0.69%) |
Dec 29, 2015 | 24.93 | 25.09 | 24.82 | 25.00 | 2,912,794 | +0.23(+0.91%) |
Dec 28, 2015 | 24.60 | 24.79 | 24.54 | 24.77 | 3,419,174 | +0.09(+0.35%) |
Dec 24, 2015 | 24.70 | 24.69 | 24.69 | 24.69 | 2,154,214 | -0.06(-0.23%) |
Dec 23, 2015 | 24.53 | 24.79 | 24.47 | 24.74 | 2,889,974 | +0.43(+1.75%) |
Dec 22, 2015 | 24.03 | 24.40 | 23.99 | 24.32 | 4,187,447 | +0.33(+1.37%) |
Dec 21, 2015 | 23.95 | 24.16 | 23.83 | 23.99 | 4,545,441 | +0.08(+0.33%) |
Dec 18, 2015 | 24.60 | 24.61 | 23.91 | 23.91 | 8,446,541 | -0.86(-3.46%) |
Dec 17, 2015 | 25.31 | 25.32 | 24.77 | 24.77 | 4,823,409 | -0.54(-2.14%) |
Dec 16, 2015 | 25.11 | 25.42 | 25.02 | 25.31 | 4,908,288 | +0.32(+1.28%) |
Dec 15, 2015 | 24.69 | 25.14 | 24.69 | 24.99 | 6,349,428 | +0.57(+2.32%) |
Dec 14, 2015 | 24.62 | 24.62 | 24.20 | 24.42 | 5,800,163 | -0.07(-0.28%) |
Dec 11, 2015 | 24.66 | 24.94 | 24.36 | 24.49 | 4,768,892 | -0.57(-2.26%) |
Dec 10, 2015 | 25.10 | 25.27 | 25.01 | 25.06 | 3,869,207 | -0.07(-0.28%) |
Dec 09, 2015 | 25.40 | 25.68 | 25.02 | 25.13 | 4,776,003 | -0.35(-1.38%) |
Dec 08, 2015 | 25.52 | 25.56 | 25.29 | 25.48 | 6,310,402 | -0.28(-1.08%) |
Dec 07, 2015 | 26.00 | 26.12 | 25.61 | 25.76 | 6,643,990 | -0.30(-1.13%) |
Dec 04, 2015 | 25.90 | 26.10 | 25.76 | 26.06 | 8,477,381 | +0.17(+0.67%) |
Dec 03, 2015 | 26.96 | 26.96 | 25.69 | 25.88 | 12,721,622 | -1.02(-3.80%) |
Dec 02, 2015 | 27.05 | 27.29 | 26.87 | 26.91 | 5,115,763 | -0.16(-0.61%) |