Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.66 | 29.75 | 29.31 | 29.42 | 27,180,818 | -0.27(-0.90%) |
Nov 29, 2016 | 28.99 | 29.72 | 28.90 | 29.69 | 36,018,488 | +0.77(+2.68%) |
Nov 28, 2016 | 29.12 | 29.20 | 28.79 | 28.91 | 23,113,942 | -0.36(-1.23%) |
Nov 25, 2016 | 29.18 | 29.31 | 29.12 | 29.27 | 8,226,131 | +0.08(+0.29%) |
Nov 23, 2016 | 29.19 | 29.19 | 29.19 | 0 | -0.03(-0.09%) | |
Nov 22, 2016 | 28.89 | 29.27 | 28.87 | 29.21 | 31,225,416 | +0.35(+1.20%) |
Nov 21, 2016 | 28.92 | 29.08 | 28.77 | 28.87 | 20,383,840 | -0.06(-0.21%) |
Nov 18, 2016 | 28.88 | 29.04 | 28.75 | 28.93 | 24,719,124 | -0.06(-0.22%) |
Nov 17, 2016 | 28.53 | 29.09 | 28.27 | 28.99 | 27,610,484 | +0.43(+1.51%) |
Nov 16, 2016 | 28.27 | 28.58 | 28.18 | 28.56 | 26,964,398 | +0.21(+0.73%) |
Nov 15, 2016 | 28.39 | 28.65 | 28.17 | 28.35 | 37,079,340 | -0.12(-0.42%) |
Nov 14, 2016 | 28.01 | 28.84 | 28.01 | 28.47 | 44,501,952 | +0.34(+1.20%) |
Nov 11, 2016 | 27.40 | 28.18 | 27.34 | 28.13 | 37,526,492 | +0.58(+2.09%) |
Nov 10, 2016 | 26.89 | 27.90 | 26.88 | 27.55 | 64,741,500 | +0.70(+2.60%) |
Nov 09, 2016 | 26.24 | 27.13 | 26.24 | 26.86 | 47,635,404 | +0.39(+1.49%) |
Nov 08, 2016 | 26.09 | 26.63 | 26.01 | 26.46 | 26,352,774 | +0.43(+1.64%) |
Nov 07, 2016 | 26.04 | 26.14 | 25.84 | 26.03 | 22,806,166 | +0.36(+1.40%) |
Nov 04, 2016 | 25.59 | 25.92 | 25.41 | 25.67 | 25,514,722 | -0.12(-0.48%) |
Nov 03, 2016 | 26.06 | 26.22 | 25.75 | 25.80 | 22,532,338 | -0.22(-0.85%) |
Nov 02, 2016 | 25.97 | 26.09 | 25.86 | 26.02 | 27,690,756 | +0.01(+0.03%) |
Nov 01, 2016 | 26.46 | 26.46 | 25.88 | 26.01 | 24,840,616 | -0.16(-0.60%) |
Oct 31, 2016 | 26.32 | 26.45 | 26.11 | 26.17 | 22,823,846 | -0.03(-0.10%) |
Oct 28, 2016 | 26.02 | 26.54 | 26.02 | 26.19 | 34,167,424 | +0.17(+0.65%) |
Oct 27, 2016 | 26.52 | 26.56 | 25.65 | 26.02 | 53,120,920 | -0.46(-1.73%) |
Oct 26, 2016 | 27.48 | 27.48 | 26.40 | 26.48 | 50,604,564 | -0.83(-3.04%) |
Oct 25, 2016 | 27.51 | 27.78 | 27.25 | 27.31 | 35,912,864 | -0.19(-0.68%) |
Oct 24, 2016 | 27.76 | 27.76 | 27.35 | 27.49 | 22,789,628 | +0.38(+1.40%) |
Oct 21, 2016 | 27.08 | 27.22 | 26.93 | 27.11 | 27,037,116 | -0.12(-0.45%) |
Oct 20, 2016 | 27.42 | 27.47 | 27.16 | 27.24 | 25,281,444 | -0.24(-0.86%) |
Oct 19, 2016 | 27.56 | 27.73 | 27.39 | 27.47 | 20,160,778 | +0.01(+0.05%) |
Oct 18, 2016 | 27.71 | 27.72 | 27.43 | 27.46 | 18,140,214 | -0.06(-0.22%) |
Oct 17, 2016 | 27.57 | 27.76 | 27.50 | 27.52 | 12,739,553 | -0.08(-0.28%) |
Oct 14, 2016 | 27.60 | 27.82 | 27.51 | 27.60 | 18,106,780 | +0.03(+0.12%) |
Oct 13, 2016 | 27.46 | 27.64 | 27.18 | 27.56 | 16,880,556 | -0.05(-0.18%) |
Oct 12, 2016 | 27.55 | 27.75 | 27.47 | 27.61 | 15,151,516 | +0.12(+0.43%) |
Oct 11, 2016 | 27.82 | 27.82 | 27.46 | 27.49 | 17,440,538 | -0.35(-1.25%) |
Oct 10, 2016 | 27.71 | 27.93 | 27.69 | 27.84 | 17,542,502 | +0.18(+0.64%) |
Oct 07, 2016 | 27.81 | 27.82 | 27.49 | 27.66 | 17,652,632 | -0.02(-0.08%) |
Oct 06, 2016 | 27.77 | 27.85 | 27.55 | 27.69 | 17,123,508 | -0.17(-0.59%) |
Oct 05, 2016 | 27.99 | 28.04 | 27.75 | 27.85 | 19,494,976 | -0.01(-0.05%) |
Oct 04, 2016 | 27.96 | 28.10 | 27.78 | 27.86 | 17,235,434 | -0.15(-0.54%) |
Oct 03, 2016 | 27.88 | 28.08 | 27.81 | 28.02 | 15,896,936 | +0.05(+0.19%) |
Sep 30, 2016 | 28.05 | 28.06 | 27.90 | 27.96 | 25,024,536 | +0.04(+0.14%) |
Sep 29, 2016 | 28.11 | 28.11 | 27.73 | 27.92 | 22,089,518 | -0.18(-0.65%) |
Sep 28, 2016 | 27.89 | 28.12 | 27.82 | 28.11 | 18,435,744 | +0.21(+0.77%) |
Sep 27, 2016 | 27.72 | 27.99 | 27.65 | 27.89 | 20,428,902 | +0.15(+0.55%) |
Sep 26, 2016 | 28.35 | 28.35 | 27.69 | 27.74 | 18,556,338 | -0.56(-2.00%) |
Sep 23, 2016 | 28.11 | 28.45 | 28.11 | 28.30 | 21,829,506 | -0.06(-0.22%) |
Sep 22, 2016 | 28.45 | 28.46 | 28.18 | 28.37 | 20,677,124 | +0.06(+0.21%) |
Sep 21, 2016 | 27.90 | 28.38 | 27.85 | 28.31 | 20,071,426 | +0.39(+1.40%) |
Sep 20, 2016 | 27.95 | 28.14 | 27.83 | 27.92 | 17,973,420 | +0.16(+0.58%) |
Sep 19, 2016 | 27.81 | 27.96 | 27.64 | 27.76 | 16,118,122 | -0.03(-0.11%) |
Sep 16, 2016 | 27.81 | 27.88 | 27.52 | 27.79 | 32,221,224 | -0.13(-0.48%) |
Sep 15, 2016 | 27.36 | 28.00 | 27.32 | 27.92 | 24,058,624 | +0.45(+1.64%) |
Sep 14, 2016 | 27.39 | 27.58 | 27.29 | 27.47 | 18,055,776 | +0.17(+0.62%) |
Sep 13, 2016 | 27.52 | 27.63 | 27.29 | 27.30 | 29,844,752 | -0.42(-1.51%) |
Sep 12, 2016 | 27.38 | 27.78 | 27.33 | 27.72 | 20,412,858 | +0.27(+1.00%) |
Sep 09, 2016 | 27.49 | 27.77 | 27.33 | 27.44 | 33,599,856 | -0.44(-1.59%) |
Sep 08, 2016 | 27.91 | 28.00 | 27.76 | 27.89 | 19,240,762 | -0.08(-0.29%) |
Sep 07, 2016 | 27.87 | 28.01 | 27.82 | 27.97 | 16,907,842 | +0.00(+0.02%) |
Sep 06, 2016 | 27.84 | 27.99 | 27.66 | 27.96 | 17,273,818 | +0.08(+0.27%) |
Sep 02, 2016 | 27.98 | 27.89 | 27.89 | 27.89 | 14,253,497 | +0.11(+0.41%) |
Sep 01, 2016 | 27.65 | 27.85 | 27.51 | 27.77 | 21,026,048 | +0.27(+0.97%) |
Aug 31, 2016 | 27.54 | 27.69 | 27.39 | 27.51 | 16,101,705 | -0.12(-0.44%) |
Aug 30, 2016 | 27.68 | 27.68 | 27.44 | 27.63 | 15,161,387 | -0.05(-0.17%) |
Aug 29, 2016 | 27.68 | 27.82 | 27.63 | 27.68 | 13,798,006 | +0.06(+0.23%) |
Aug 26, 2016 | 27.71 | 27.90 | 27.47 | 27.61 | 15,972,088 | -0.02(-0.08%) |
Aug 25, 2016 | 27.72 | 27.77 | 27.58 | 27.63 | 15,359,265 | -0.05(-0.20%) |
Aug 24, 2016 | 27.60 | 27.76 | 27.56 | 27.69 | 20,979,880 | +0.01(+0.05%) |
Aug 23, 2016 | 28.11 | 28.12 | 27.54 | 27.68 | 23,914,354 | -0.33(-1.17%) |
Aug 22, 2016 | 27.97 | 28.02 | 27.74 | 28.00 | 13,527,862 | +0.06(+0.23%) |
Aug 19, 2016 | 28.31 | 28.35 | 27.90 | 27.94 | 30,439,256 | -0.47(-1.66%) |
Aug 18, 2016 | 28.61 | 28.61 | 28.27 | 28.41 | 13,436,795 | -0.15(-0.53%) |
Aug 17, 2016 | 28.38 | 28.61 | 28.25 | 28.57 | 13,033,102 | +0.19(+0.68%) |
Aug 16, 2016 | 28.34 | 28.52 | 28.30 | 28.37 | 11,190,240 | -0.09(-0.31%) |
Aug 15, 2016 | 28.46 | 28.65 | 28.44 | 28.46 | 11,355,524 | +0.00(+0.01%) |
Aug 12, 2016 | 28.38 | 28.58 | 28.38 | 28.46 | 9,756,506 | -0.07(-0.25%) |
Aug 11, 2016 | 28.35 | 28.58 | 28.31 | 28.53 | 14,040,832 | +0.19(+0.68%) |
Aug 10, 2016 | 28.20 | 28.39 | 28.08 | 28.33 | 17,890,982 | +0.13(+0.48%) |
Aug 09, 2016 | 28.33 | 28.42 | 28.17 | 28.20 | 19,908,394 | -0.07(-0.25%) |
Aug 08, 2016 | 28.28 | 28.32 | 28.14 | 28.27 | 17,330,268 | -0.13(-0.47%) |
Aug 05, 2016 | 28.46 | 28.59 | 28.30 | 28.41 | 16,403,920 | +0.09(+0.31%) |
Aug 04, 2016 | 28.11 | 28.35 | 28.11 | 28.32 | 15,965,945 | +0.14(+0.51%) |
Aug 03, 2016 | 28.25 | 28.36 | 28.00 | 28.17 | 17,718,892 | -0.03(-0.09%) |
Aug 02, 2016 | 28.51 | 28.51 | 28.19 | 28.20 | 16,715,676 | -0.27(-0.95%) |
Aug 01, 2016 | 28.41 | 28.56 | 28.38 | 28.47 | 15,654,876 | +0.12(+0.43%) |
Jul 29, 2016 | 28.61 | 28.64 | 28.27 | 28.35 | 23,552,402 | -0.26(-0.90%) |
Jul 28, 2016 | 28.54 | 28.81 | 28.52 | 28.60 | 20,982,372 | -0.03(-0.09%) |
Jul 27, 2016 | 28.75 | 28.80 | 28.04 | 28.63 | 28,119,552 | +0.31(+1.10%) |
Jul 26, 2016 | 28.36 | 28.44 | 28.10 | 28.32 | 20,143,260 | -0.12(-0.43%) |
Jul 25, 2016 | 28.48 | 28.54 | 28.36 | 28.44 | 14,301,392 | +0.00(+0.01%) |
Jul 22, 2016 | 28.45 | 28.56 | 28.26 | 28.43 | 18,241,574 | +0.19(+0.66%) |
Jul 21, 2016 | 28.23 | 28.39 | 28.08 | 28.25 | 17,785,944 | -0.04(-0.15%) |
Jul 20, 2016 | 28.25 | 28.33 | 27.91 | 28.29 | 14,098,488 | +0.01(+0.04%) |
Jul 19, 2016 | 28.10 | 28.34 | 28.03 | 28.28 | 18,648,898 | +0.10(+0.34%) |
Jul 18, 2016 | 28.14 | 28.32 | 28.11 | 28.18 | 12,025,623 | -0.01(-0.03%) |
Jul 15, 2016 | 28.48 | 28.51 | 28.11 | 28.19 | 17,289,930 | -0.06(-0.21%) |
Jul 14, 2016 | 28.35 | 28.40 | 28.20 | 28.25 | 17,724,412 | +0.08(+0.28%) |
Jul 13, 2016 | 28.32 | 28.40 | 28.12 | 28.17 | 20,214,906 | -0.13(-0.48%) |
Jul 12, 2016 | 28.53 | 28.64 | 28.25 | 28.30 | 23,058,640 | -0.11(-0.39%) |
Jul 11, 2016 | 28.46 | 28.53 | 28.20 | 28.41 | 17,919,694 | +0.13(+0.45%) |
Jul 08, 2016 | 28.07 | 28.32 | 27.93 | 28.29 | 33,117,790 | +0.36(+1.28%) |
Jul 07, 2016 | 27.31 | 28.00 | 27.29 | 27.93 | 36,512,392 | +0.53(+1.92%) |
Jul 05, 2016 | 27.28 | 27.52 | 27.21 | 27.40 | 21,761,228 | -0.11(-0.41%) |
Jul 01, 2016 | 27.36 | 27.52 | 27.52 | 27.52 | 20,867,438 | +0.15(+0.56%) |
Jun 30, 2016 | 26.97 | 27.46 | 26.86 | 27.36 | 34,952,636 | +0.52(+1.96%) |
Jun 29, 2016 | 26.72 | 26.93 | 26.52 | 26.84 | 24,571,700 | +0.37(+1.38%) |
Jun 28, 2016 | 26.47 | 26.51 | 26.12 | 26.47 | 25,589,114 | +0.26(+0.98%) |
Jun 27, 2016 | 25.61 | 26.33 | 25.59 | 26.22 | 37,768,160 | +0.34(+1.31%) |
Jun 24, 2016 | 25.54 | 26.27 | 25.46 | 25.88 | 42,581,272 | -0.55(-2.06%) |
Jun 23, 2016 | 26.59 | 26.64 | 26.29 | 26.42 | 17,025,284 | +0.13(+0.49%) |
Jun 22, 2016 | 26.25 | 26.51 | 26.11 | 26.29 | 13,802,627 | +0.04(+0.16%) |
Jun 21, 2016 | 26.22 | 26.36 | 26.04 | 26.25 | 21,168,328 | +0.03(+0.13%) |
Jun 20, 2016 | 26.41 | 26.62 | 26.20 | 26.22 | 18,578,642 | +0.04(+0.14%) |
Jun 17, 2016 | 26.51 | 26.51 | 26.08 | 26.18 | 28,501,658 | -0.31(-1.16%) |
Jun 16, 2016 | 26.10 | 26.54 | 25.96 | 26.48 | 17,965,124 | +0.31(+1.20%) |
Jun 15, 2016 | 26.22 | 26.49 | 26.13 | 26.17 | 19,473,106 | -0.12(-0.46%) |
Jun 14, 2016 | 26.03 | 26.32 | 26.00 | 26.29 | 17,794,628 | +0.10(+0.40%) |
Jun 13, 2016 | 26.33 | 26.49 | 26.12 | 26.19 | 18,289,362 | -0.17(-0.65%) |
Jun 10, 2016 | 26.10 | 26.43 | 26.07 | 26.36 | 18,741,254 | -0.05(-0.21%) |
Jun 09, 2016 | 26.39 | 26.50 | 26.25 | 26.41 | 13,381,443 | -0.12(-0.46%) |
Jun 08, 2016 | 26.56 | 26.66 | 26.47 | 26.54 | 15,945,092 | -0.01(-0.05%) |
Jun 07, 2016 | 26.59 | 26.73 | 26.54 | 26.55 | 15,269,806 | -0.06(-0.24%) |
Jun 06, 2016 | 26.74 | 26.82 | 26.54 | 26.61 | 14,191,660 | -0.07(-0.25%) |
Jun 03, 2016 | 26.72 | 26.77 | 26.44 | 26.68 | 14,191,739 | -0.04(-0.16%) |
Jun 02, 2016 | 26.72 | 26.79 | 26.61 | 26.72 | 15,316,784 | -0.03(-0.11%) |
Jun 01, 2016 | 26.63 | 26.79 | 26.46 | 26.75 | 18,342,750 | +0.18(+0.68%) |
May 31, 2016 | 26.37 | 26.61 | 26.23 | 26.57 | 28,402,824 | +0.18(+0.67%) |
May 27, 2016 | 26.28 | 26.39 | 26.39 | 26.39 | 19,250,680 | +0.25(+0.95%) |
May 26, 2016 | 26.25 | 26.39 | 26.06 | 26.14 | 17,375,290 | -0.13(-0.50%) |
May 25, 2016 | 26.27 | 26.51 | 25.89 | 26.27 | 21,447,782 | +0.07(+0.26%) |
May 24, 2016 | 26.06 | 26.23 | 25.89 | 26.21 | 23,744,794 | +0.26(+1.02%) |
May 23, 2016 | 25.79 | 26.22 | 25.78 | 25.94 | 28,089,536 | +0.02(+0.08%) |
May 20, 2016 | 25.23 | 25.97 | 25.23 | 25.92 | 26,510,630 | +0.63(+2.51%) |
May 19, 2016 | 25.18 | 25.43 | 25.02 | 25.29 | 21,362,130 | -0.05(-0.22%) |
May 18, 2016 | 25.41 | 25.53 | 25.12 | 25.34 | 31,662,852 | -0.02(-0.08%) |
May 17, 2016 | 25.91 | 25.92 | 25.32 | 25.36 | 37,994,232 | -0.66(-2.53%) |
May 16, 2016 | 25.80 | 26.24 | 25.80 | 26.02 | 20,878,770 | +0.07(+0.26%) |
May 13, 2016 | 26.03 | 26.24 | 25.88 | 25.96 | 19,713,990 | -0.18(-0.67%) |
May 12, 2016 | 26.17 | 26.30 | 25.95 | 26.13 | 19,864,142 | +0.08(+0.31%) |
May 11, 2016 | 26.22 | 26.35 | 25.97 | 26.05 | 19,430,552 | -0.24(-0.91%) |
May 10, 2016 | 25.78 | 26.33 | 25.77 | 26.29 | 25,726,518 | +0.51(+1.99%) |
May 09, 2016 | 25.84 | 25.97 | 25.68 | 25.78 | 15,316,386 | +0.00(+0.00%) |
May 06, 2016 | 25.56 | 25.79 | 25.44 | 25.78 | 18,535,966 | +0.16(+0.61%) |
May 05, 2016 | 25.62 | 25.80 | 25.41 | 25.62 | 19,867,268 | +0.07(+0.26%) |
May 04, 2016 | 25.43 | 25.85 | 25.39 | 25.56 | 26,580,308 | -0.03(-0.10%) |
May 03, 2016 | 25.57 | 25.93 | 25.46 | 25.58 | 26,896,830 | -0.12(-0.46%) |
May 02, 2016 | 25.64 | 25.83 | 25.42 | 25.70 | 25,425,868 | +0.20(+0.77%) |
Apr 29, 2016 | 25.41 | 25.62 | 25.19 | 25.50 | 34,947,436 | -0.16(-0.64%) |
Apr 28, 2016 | 25.49 | 26.02 | 25.39 | 25.67 | 33,504,470 | -0.06(-0.24%) |
Apr 27, 2016 | 26.11 | 26.35 | 25.39 | 25.73 | 40,671,376 | +0.11(+0.41%) |
Apr 26, 2016 | 25.61 | 25.84 | 25.55 | 25.62 | 20,940,906 | +0.02(+0.08%) |
Apr 25, 2016 | 25.61 | 25.65 | 25.38 | 25.60 | 29,061,168 | -0.04(-0.16%) |
Apr 22, 2016 | 25.55 | 25.81 | 25.44 | 25.65 | 26,180,200 | +0.07(+0.26%) |
Apr 21, 2016 | 25.71 | 25.75 | 25.34 | 25.58 | 33,905,052 | -0.22(-0.85%) |
Apr 20, 2016 | 26.27 | 26.27 | 25.73 | 25.80 | 31,989,856 | -0.34(-1.32%) |
Apr 19, 2016 | 26.21 | 26.40 | 26.04 | 26.14 | 22,360,302 | -0.08(-0.32%) |
Apr 18, 2016 | 25.89 | 26.30 | 25.84 | 26.22 | 20,543,750 | +0.21(+0.82%) |
Apr 15, 2016 | 26.08 | 26.20 | 25.77 | 26.01 | 19,770,822 | +0.05(+0.21%) |
Apr 14, 2016 | 26.09 | 26.15 | 25.88 | 25.96 | 16,252,191 | -0.05(-0.18%) |
Apr 13, 2016 | 26.10 | 26.19 | 25.91 | 26.00 | 18,662,760 | +0.10(+0.37%) |
Apr 12, 2016 | 25.77 | 26.05 | 25.71 | 25.91 | 18,007,076 | +0.12(+0.46%) |
Apr 11, 2016 | 25.99 | 26.06 | 25.79 | 25.79 | 17,086,842 | -0.07(-0.26%) |
Apr 08, 2016 | 25.87 | 26.01 | 25.72 | 25.86 | 13,626,953 | +0.08(+0.33%) |
Apr 07, 2016 | 26.04 | 26.15 | 25.61 | 25.77 | 23,250,796 | -0.34(-1.29%) |
Apr 06, 2016 | 25.62 | 26.13 | 25.60 | 26.11 | 25,971,012 | +0.45(+1.75%) |
Apr 05, 2016 | 25.54 | 25.78 | 25.52 | 25.66 | 17,131,826 | -0.13(-0.49%) |
Apr 04, 2016 | 25.82 | 25.94 | 25.65 | 25.78 | 17,512,822 | -0.07(-0.27%) |
Apr 01, 2016 | 25.32 | 25.90 | 25.23 | 25.85 | 25,496,740 | +0.33(+1.29%) |
Mar 31, 2016 | 25.38 | 25.64 | 25.34 | 25.52 | 21,147,652 | +0.12(+0.46%) |
Mar 30, 2016 | 25.46 | 25.59 | 25.29 | 25.41 | 19,152,456 | +0.02(+0.08%) |
Mar 29, 2016 | 24.99 | 25.44 | 24.94 | 25.39 | 18,968,912 | +0.28(+1.10%) |
Mar 28, 2016 | 24.89 | 25.22 | 24.84 | 25.11 | 17,809,984 | +0.03(+0.13%) |
Mar 24, 2016 | 24.55 | 25.08 | 25.08 | 25.08 | 23,648,840 | +0.32(+1.28%) |
Mar 23, 2016 | 24.70 | 24.95 | 24.65 | 24.76 | 20,210,150 | -0.26(-1.04%) |
Mar 22, 2016 | 24.78 | 25.20 | 24.78 | 25.02 | 18,586,888 | +0.01(+0.05%) |
Mar 21, 2016 | 24.95 | 25.10 | 24.91 | 25.00 | 14,706,293 | +0.03(+0.13%) |
Mar 18, 2016 | 25.43 | 25.45 | 24.87 | 24.97 | 44,701,600 | -0.41(-1.63%) |
Mar 17, 2016 | 25.04 | 25.55 | 24.95 | 25.39 | 25,225,258 | +0.35(+1.40%) |
Mar 16, 2016 | 24.50 | 25.19 | 24.50 | 25.03 | 22,033,396 | +0.21(+0.86%) |
Mar 15, 2016 | 24.53 | 24.83 | 24.53 | 24.82 | 19,120,396 | +0.07(+0.29%) |
Mar 14, 2016 | 24.67 | 24.84 | 24.60 | 24.75 | 15,488,113 | +0.03(+0.12%) |
Mar 11, 2016 | 24.69 | 24.74 | 24.45 | 24.72 | 16,875,336 | +0.33(+1.35%) |
Mar 10, 2016 | 24.49 | 24.71 | 24.26 | 24.39 | 21,567,350 | -0.17(-0.70%) |
Mar 09, 2016 | 24.53 | 24.70 | 24.36 | 24.56 | 18,810,202 | +0.20(+0.84%) |
Mar 08, 2016 | 24.60 | 24.65 | 24.26 | 24.36 | 25,133,056 | -0.28(-1.14%) |
Mar 07, 2016 | 24.75 | 24.97 | 24.49 | 24.64 | 25,843,866 | -0.33(-1.31%) |
Mar 04, 2016 | 25.07 | 25.09 | 24.79 | 24.96 | 18,478,396 | -0.08(-0.30%) |
Mar 03, 2016 | 24.84 | 25.18 | 24.84 | 25.04 | 23,254,622 | +0.23(+0.93%) |
Mar 02, 2016 | 24.64 | 24.83 | 24.58 | 24.81 | 21,687,534 | +0.06(+0.25%) |
Mar 01, 2016 | 24.33 | 24.89 | 24.26 | 24.75 | 26,958,362 | +0.62(+2.58%) |
Feb 29, 2016 | 24.29 | 24.54 | 24.11 | 24.12 | 27,221,056 | -0.08(-0.31%) |
Feb 26, 2016 | 24.56 | 24.65 | 24.09 | 24.20 | 22,231,846 | -0.26(-1.06%) |
Feb 25, 2016 | 24.30 | 24.46 | 24.12 | 24.46 | 15,473,706 | +0.05(+0.22%) |
Feb 24, 2016 | 23.84 | 24.50 | 23.65 | 24.40 | 22,135,326 | +0.36(+1.49%) |
Feb 23, 2016 | 24.14 | 24.31 | 23.99 | 24.04 | 17,471,730 | -0.25(-1.05%) |
Feb 22, 2016 | 24.33 | 24.60 | 24.19 | 24.30 | 22,215,562 | +0.16(+0.67%) |
Feb 19, 2016 | 23.82 | 24.16 | 23.80 | 24.14 | 21,053,732 | +0.18(+0.77%) |
Feb 18, 2016 | 24.00 | 24.13 | 23.65 | 23.95 | 28,398,224 | -0.16(-0.66%) |
Feb 17, 2016 | 24.12 | 24.37 | 23.95 | 24.11 | 31,485,638 | +0.09(+0.38%) |
Feb 16, 2016 | 24.16 | 24.18 | 23.81 | 24.02 | 30,758,654 | +0.29(+1.23%) |
Feb 12, 2016 | 23.75 | 23.73 | 23.73 | 23.73 | 28,706,756 | +0.31(+1.32%) |
Feb 11, 2016 | 22.92 | 23.53 | 22.86 | 23.42 | 41,865,544 | +0.10(+0.41%) |
Feb 10, 2016 | 24.28 | 24.29 | 23.30 | 23.32 | 52,076,976 | -1.00(-4.12%) |
Feb 09, 2016 | 24.40 | 24.65 | 23.89 | 24.32 | 43,679,996 | -0.50(-2.00%) |
Feb 08, 2016 | 24.72 | 24.95 | 24.20 | 24.82 | 67,009,448 | -0.00(-0.02%) |
Feb 05, 2016 | 24.32 | 24.85 | 24.22 | 24.83 | 60,620,264 | +0.50(+2.06%) |
Feb 04, 2016 | 24.31 | 24.84 | 24.06 | 24.32 | 67,358,264 | +0.15(+0.64%) |
Feb 03, 2016 | 23.69 | 24.22 | 23.07 | 24.17 | 67,007,348 | +1.36(+5.95%) |
Feb 02, 2016 | 22.94 | 23.24 | 22.72 | 22.81 | 38,374,212 | -0.51(-2.19%) |
Feb 01, 2016 | 23.01 | 23.45 | 22.97 | 23.32 | 23,309,946 | +0.04(+0.18%) |
Jan 29, 2016 | 22.87 | 23.33 | 22.78 | 23.28 | 45,799,904 | +0.67(+2.96%) |
Jan 28, 2016 | 22.77 | 22.81 | 22.42 | 22.61 | 30,546,554 | -0.00(-0.02%) |
Jan 27, 2016 | 22.95 | 23.17 | 22.54 | 22.61 | 29,314,334 | -0.30(-1.31%) |
Jan 26, 2016 | 22.59 | 22.99 | 22.54 | 22.92 | 37,670,152 | +0.26(+1.16%) |
Jan 25, 2016 | 23.02 | 23.11 | 22.61 | 22.65 | 25,561,440 | -0.47(-2.02%) |
Jan 22, 2016 | 23.20 | 23.20 | 22.85 | 23.12 | 23,613,478 | +0.42(+1.86%) |
Jan 21, 2016 | 22.40 | 22.92 | 22.22 | 22.70 | 36,723,120 | +0.30(+1.32%) |
Jan 20, 2016 | 22.56 | 22.57 | 21.88 | 22.40 | 53,956,064 | -0.27(-1.18%) |
Jan 19, 2016 | 22.91 | 22.92 | 22.43 | 22.67 | 29,505,476 | +0.15(+0.67%) |
Jan 15, 2016 | 22.28 | 22.52 | 22.52 | 22.52 | 39,925,828 | -0.48(-2.11%) |
Jan 14, 2016 | 22.38 | 23.25 | 22.29 | 23.00 | 31,156,262 | +0.63(+2.80%) |
Jan 13, 2016 | 23.17 | 23.19 | 22.33 | 22.38 | 38,443,504 | -0.55(-2.41%) |
Jan 12, 2016 | 22.82 | 23.16 | 22.72 | 22.93 | 23,817,806 | +0.06(+0.27%) |
Jan 11, 2016 | 22.93 | 23.01 | 22.53 | 22.87 | 27,204,528 | +0.02(+0.10%) |
Jan 08, 2016 | 22.92 | 23.42 | 22.80 | 22.84 | 33,725,052 | +0.02(+0.10%) |
Jan 07, 2016 | 22.60 | 23.13 | 22.47 | 22.82 | 38,797,100 | -0.25(-1.10%) |
Jan 06, 2016 | 22.95 | 23.25 | 22.88 | 23.07 | 25,906,770 | -0.18(-0.77%) |
Jan 05, 2016 | 23.33 | 23.42 | 23.18 | 23.25 | 33,872,748 | +0.00(+0.02%) |
Jan 04, 2016 | 23.05 | 23.25 | 22.92 | 23.25 | 31,738,708 | -0.23(-0.96%) |
Dec 31, 2015 | 23.52 | 23.48 | 23.48 | 23.48 | 18,657,306 | -0.12(-0.49%) |
Dec 30, 2015 | 23.92 | 23.95 | 23.58 | 23.59 | 15,543,552 | -0.35(-1.48%) |
Dec 29, 2015 | 23.92 | 24.10 | 23.83 | 23.95 | 17,390,790 | +0.15(+0.65%) |
Dec 28, 2015 | 23.76 | 23.90 | 23.60 | 23.79 | 12,266,881 | -0.05(-0.19%) |
Dec 24, 2015 | 23.89 | 23.84 | 23.84 | 23.84 | 8,397,423 | +0.05(+0.23%) |
Dec 23, 2015 | 23.75 | 23.82 | 23.65 | 23.78 | 17,369,538 | +0.12(+0.49%) |
Dec 22, 2015 | 23.77 | 23.93 | 23.61 | 23.67 | 25,316,008 | +0.18(+0.76%) |
Dec 21, 2015 | 23.64 | 23.65 | 23.04 | 23.49 | 33,650,124 | +0.02(+0.11%) |
Dec 18, 2015 | 23.71 | 23.71 | 23.43 | 23.46 | 48,617,844 | -0.42(-1.75%) |
Dec 17, 2015 | 24.33 | 24.47 | 23.87 | 23.88 | 24,220,060 | -0.54(-2.21%) |
Dec 16, 2015 | 24.23 | 24.49 | 24.05 | 24.42 | 40,233,224 | +0.40(+1.64%) |
Dec 15, 2015 | 24.15 | 24.60 | 23.93 | 24.02 | 42,738,176 | +0.16(+0.66%) |
Dec 14, 2015 | 24.08 | 24.13 | 23.38 | 23.87 | 65,123,560 | -0.25(-1.03%) |
Dec 11, 2015 | 24.48 | 24.78 | 24.10 | 24.12 | 46,402,752 | -0.71(-2.85%) |
Dec 10, 2015 | 24.21 | 25.07 | 24.21 | 24.82 | 32,114,238 | +0.45(+1.84%) |
Dec 09, 2015 | 24.64 | 24.77 | 24.16 | 24.37 | 30,600,164 | -0.40(-1.60%) |
Dec 08, 2015 | 25.04 | 25.07 | 24.45 | 24.77 | 33,991,168 | -0.35(-1.37%) |
Dec 07, 2015 | 25.20 | 25.33 | 24.91 | 25.11 | 17,241,620 | -0.16(-0.63%) |
Dec 04, 2015 | 24.79 | 25.41 | 24.75 | 25.27 | 29,397,210 | +0.47(+1.90%) |
Dec 03, 2015 | 25.12 | 25.30 | 24.68 | 24.80 | 27,952,880 | -0.36(-1.42%) |
Dec 02, 2015 | 25.60 | 25.68 | 25.10 | 25.16 | 22,287,454 | -0.53(-2.06%) |