Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.86 | 29.38 | 28.80 | 29.32 | 13,868,099 | +0.36(+1.23%) |
Aug 30, 2016 | 28.68 | 29.20 | 28.59 | 28.96 | 10,750,170 | +0.34(+1.18%) |
Aug 29, 2016 | 28.49 | 28.71 | 28.39 | 28.62 | 5,604,319 | +0.08(+0.29%) |
Aug 26, 2016 | 28.57 | 28.83 | 28.34 | 28.54 | 8,502,193 | -0.03(-0.10%) |
Aug 25, 2016 | 28.33 | 28.67 | 28.31 | 28.57 | 8,182,808 | +0.08(+0.29%) |
Aug 24, 2016 | 28.02 | 28.56 | 28.01 | 28.49 | 16,183,363 | +0.53(+1.89%) |
Aug 23, 2016 | 27.97 | 28.23 | 27.94 | 27.96 | 6,137,211 | +0.05(+0.16%) |
Aug 22, 2016 | 27.77 | 27.93 | 27.68 | 27.91 | 6,845,997 | -0.01(-0.03%) |
Aug 19, 2016 | 27.77 | 27.94 | 27.68 | 27.92 | 8,601,251 | +0.10(+0.36%) |
Aug 18, 2016 | 27.81 | 27.96 | 27.73 | 27.82 | 6,608,287 | -0.08(-0.29%) |
Aug 17, 2016 | 28.15 | 28.17 | 27.79 | 27.90 | 7,636,746 | -0.20(-0.71%) |
Aug 16, 2016 | 28.17 | 28.24 | 27.88 | 28.10 | 7,174,005 | -0.20(-0.71%) |
Aug 15, 2016 | 28.26 | 28.54 | 27.93 | 28.30 | 7,721,570 | +0.15(+0.52%) |
Aug 12, 2016 | 28.46 | 28.50 | 28.16 | 28.16 | 12,954,503 | -0.28(-0.99%) |
Aug 11, 2016 | 28.43 | 28.71 | 28.28 | 28.44 | 6,483,703 | +0.07(+0.26%) |
Aug 10, 2016 | 28.36 | 28.49 | 28.20 | 28.37 | 6,667,187 | +0.01(+0.03%) |
Aug 09, 2016 | 28.46 | 28.48 | 28.20 | 28.36 | 8,328,639 | -0.04(-0.13%) |
Aug 08, 2016 | 28.61 | 28.61 | 28.20 | 28.40 | 10,452,005 | -0.22(-0.76%) |
Aug 05, 2016 | 28.40 | 28.67 | 28.38 | 28.61 | 8,552,160 | +0.30(+1.06%) |
Aug 04, 2016 | 28.20 | 28.54 | 28.12 | 28.31 | 8,329,185 | +0.10(+0.36%) |
Aug 03, 2016 | 28.08 | 28.30 | 28.02 | 28.21 | 8,086,030 | +0.15(+0.52%) |
Aug 02, 2016 | 28.32 | 28.45 | 27.98 | 28.07 | 13,069,139 | -0.42(-1.47%) |
Aug 01, 2016 | 28.53 | 28.61 | 28.38 | 28.49 | 14,403,524 | +0.08(+0.29%) |
Jul 29, 2016 | 28.37 | 28.48 | 28.17 | 28.40 | 9,251,266 | -0.01(-0.03%) |
Jul 28, 2016 | 28.51 | 28.71 | 28.32 | 28.41 | 9,692,581 | -0.13(-0.45%) |
Jul 27, 2016 | 28.66 | 28.98 | 28.35 | 28.54 | 13,010,014 | -0.08(-0.29%) |
Jul 26, 2016 | 27.86 | 28.63 | 27.86 | 28.62 | 15,260,628 | +0.66(+2.35%) |
Jul 25, 2016 | 27.63 | 28.13 | 27.59 | 27.97 | 19,627,628 | +0.17(+0.62%) |
Jul 22, 2016 | 27.17 | 27.86 | 27.12 | 27.79 | 22,238,412 | +0.51(+1.87%) |
Jul 21, 2016 | 26.32 | 27.63 | 26.24 | 27.28 | 49,308,620 | +2.68(+10.89%) |
Jul 20, 2016 | 24.26 | 24.74 | 24.07 | 24.60 | 29,792,268 | +0.45(+1.85%) |
Jul 19, 2016 | 24.24 | 24.36 | 24.06 | 24.16 | 19,103,726 | +0.01(+0.04%) |
Jul 18, 2016 | 23.91 | 24.21 | 23.86 | 24.15 | 13,583,116 | +0.14(+0.57%) |
Jul 15, 2016 | 23.88 | 24.01 | 23.66 | 24.01 | 19,311,534 | +0.24(+1.00%) |
Jul 14, 2016 | 23.20 | 23.94 | 23.15 | 23.77 | 26,004,466 | +0.88(+3.82%) |
Jul 13, 2016 | 22.90 | 23.04 | 22.77 | 22.90 | 6,382,354 | -0.01(-0.04%) |
Jul 12, 2016 | 22.76 | 23.10 | 22.76 | 22.91 | 10,558,906 | +0.25(+1.09%) |
Jul 11, 2016 | 22.55 | 22.81 | 22.46 | 22.66 | 9,491,693 | +0.23(+1.02%) |
Jul 08, 2016 | 21.90 | 22.48 | 21.81 | 22.43 | 8,205,908 | +0.62(+2.84%) |
Jul 07, 2016 | 21.80 | 21.88 | 21.65 | 21.81 | 10,977,847 | +0.15(+0.72%) |
Jul 05, 2016 | 21.61 | 21.71 | 21.36 | 21.66 | 9,519,449 | -0.02(-0.08%) |
Jul 01, 2016 | 21.36 | 21.68 | 21.68 | 21.68 | 10,622,691 | +0.34(+1.58%) |
Jun 30, 2016 | 21.29 | 21.39 | 21.19 | 21.34 | 10,382,826 | +0.09(+0.43%) |
Jun 29, 2016 | 21.13 | 21.31 | 21.03 | 21.25 | 10,030,330 | +0.29(+1.39%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.76 | 20.96 | 13,159,203 | +0.25(+1.19%) |
Jun 27, 2016 | 20.92 | 21.08 | 20.33 | 20.71 | 14,665,967 | -0.37(-1.77%) |
Jun 24, 2016 | 21.67 | 21.78 | 20.79 | 21.08 | 26,949,010 | -1.57(-6.92%) |
Jun 23, 2016 | 22.51 | 22.74 | 22.42 | 22.65 | 10,405,520 | +0.46(+2.10%) |
Jun 22, 2016 | 22.44 | 22.56 | 22.17 | 22.19 | 7,320,995 | -0.33(-1.46%) |
Jun 21, 2016 | 22.37 | 22.58 | 22.29 | 22.52 | 8,625,872 | +0.12(+0.53%) |
Jun 20, 2016 | 22.19 | 22.67 | 22.11 | 22.40 | 15,600,059 | +0.71(+3.28%) |
Jun 17, 2016 | 21.64 | 21.78 | 21.50 | 21.69 | 14,454,727 | -0.05(-0.25%) |
Jun 16, 2016 | 21.82 | 21.84 | 21.39 | 21.74 | 10,311,132 | -0.10(-0.46%) |
Jun 15, 2016 | 21.87 | 21.95 | 21.69 | 21.84 | 10,231,451 | +0.07(+0.33%) |
Jun 14, 2016 | 21.69 | 21.89 | 21.55 | 21.77 | 10,890,967 | -0.01(-0.04%) |
Jun 13, 2016 | 21.90 | 22.00 | 21.73 | 21.78 | 9,464,352 | -0.16(-0.75%) |
Jun 10, 2016 | 22.02 | 22.12 | 21.80 | 21.94 | 8,536,909 | -0.24(-1.07%) |
Jun 09, 2016 | 22.05 | 22.22 | 21.94 | 22.18 | 8,682,575 | +0.09(+0.41%) |
Jun 08, 2016 | 22.11 | 22.18 | 21.98 | 22.09 | 8,471,475 | -0.05(-0.21%) |
Jun 07, 2016 | 22.00 | 22.21 | 21.98 | 22.13 | 10,706,900 | +0.26(+1.21%) |
Jun 06, 2016 | 21.86 | 21.97 | 21.76 | 21.87 | 7,743,607 | +0.01(+0.04%) |
Jun 03, 2016 | 22.07 | 22.11 | 21.65 | 21.86 | 7,035,698 | -0.25(-1.11%) |
Jun 02, 2016 | 22.01 | 22.12 | 21.77 | 22.11 | 11,354,042 | +0.16(+0.75%) |
Jun 01, 2016 | 22.27 | 22.27 | 21.91 | 21.94 | 8,466,651 | -0.36(-1.59%) |
May 31, 2016 | 22.14 | 22.44 | 22.10 | 22.30 | 12,534,808 | +0.09(+0.41%) |
May 27, 2016 | 22.03 | 22.21 | 22.21 | 22.21 | 8,831,399 | +0.22(+1.00%) |
May 26, 2016 | 21.86 | 22.00 | 21.75 | 21.99 | 6,085,933 | +0.08(+0.35%) |
May 25, 2016 | 21.80 | 22.06 | 21.78 | 21.91 | 8,055,803 | -0.01(-0.06%) |
May 24, 2016 | 21.55 | 22.04 | 21.55 | 21.92 | 8,791,340 | +0.54(+2.51%) |
May 23, 2016 | 21.31 | 21.71 | 21.28 | 21.39 | 5,887,622 | -0.17(-0.80%) |
May 20, 2016 | 21.37 | 21.66 | 21.25 | 21.56 | 7,487,450 | +0.21(+0.98%) |
May 19, 2016 | 21.50 | 21.58 | 21.19 | 21.35 | 5,697,926 | -0.25(-1.14%) |
May 18, 2016 | 21.25 | 21.74 | 21.17 | 21.60 | 9,753,381 | +0.38(+1.81%) |
May 17, 2016 | 21.55 | 21.70 | 21.13 | 21.21 | 10,923,658 | -0.48(-2.23%) |
May 16, 2016 | 21.59 | 21.77 | 21.52 | 21.70 | 6,131,613 | +0.02(+0.08%) |
May 13, 2016 | 21.56 | 21.81 | 21.51 | 21.68 | 9,386,754 | +0.18(+0.85%) |
May 12, 2016 | 21.80 | 21.80 | 21.42 | 21.50 | 11,922,132 | -0.15(-0.67%) |
May 11, 2016 | 21.99 | 22.04 | 21.64 | 21.64 | 8,275,681 | -0.38(-1.74%) |
May 10, 2016 | 21.91 | 22.08 | 21.88 | 22.02 | 9,321,624 | +0.13(+0.58%) |
May 09, 2016 | 21.69 | 22.01 | 21.63 | 21.90 | 8,605,631 | +0.18(+0.84%) |
May 06, 2016 | 21.58 | 21.73 | 21.46 | 21.71 | 8,697,484 | +0.01(+0.04%) |
May 05, 2016 | 21.90 | 21.92 | 21.66 | 21.70 | 8,683,152 | +0.01(+0.04%) |
May 04, 2016 | 21.71 | 21.91 | 21.63 | 21.70 | 8,910,842 | -0.16(-0.75%) |
May 03, 2016 | 21.94 | 22.11 | 21.77 | 21.86 | 10,456,001 | -0.26(-1.15%) |
May 02, 2016 | 22.04 | 22.23 | 21.93 | 22.11 | 11,678,763 | -0.15(-0.70%) |
Apr 29, 2016 | 22.22 | 22.41 | 21.93 | 22.27 | 22,109,914 | -0.17(-0.77%) |
Apr 28, 2016 | 22.87 | 23.10 | 22.38 | 22.44 | 14,723,962 | -0.59(-2.57%) |
Apr 27, 2016 | 23.09 | 23.89 | 22.96 | 23.04 | 32,123,250 | +0.71(+3.18%) |
Apr 26, 2016 | 22.03 | 22.53 | 22.03 | 22.32 | 19,744,532 | +0.25(+1.11%) |
Apr 25, 2016 | 22.24 | 22.37 | 22.01 | 22.08 | 17,822,774 | -0.16(-0.74%) |
Apr 22, 2016 | 22.43 | 22.76 | 22.22 | 22.24 | 11,671,647 | -0.26(-1.17%) |
Apr 21, 2016 | 22.45 | 22.67 | 22.42 | 22.51 | 9,216,313 | +0.03(+0.12%) |
Apr 20, 2016 | 22.15 | 22.66 | 22.11 | 22.48 | 9,319,219 | +0.33(+1.48%) |
Apr 19, 2016 | 22.47 | 22.68 | 21.96 | 22.15 | 22,854,580 | -0.92(-3.99%) |
Apr 18, 2016 | 22.61 | 23.22 | 22.61 | 23.07 | 6,532,305 | +0.08(+0.36%) |
Apr 15, 2016 | 23.07 | 23.09 | 22.79 | 22.99 | 6,959,995 | +0.01(+0.04%) |
Apr 14, 2016 | 23.05 | 23.08 | 22.75 | 22.98 | 8,634,174 | +0.12(+0.52%) |
Apr 13, 2016 | 22.41 | 23.34 | 22.38 | 22.86 | 18,648,256 | +0.60(+2.70%) |
Apr 12, 2016 | 22.05 | 22.38 | 21.91 | 22.26 | 9,793,991 | +0.33(+1.50%) |
Apr 11, 2016 | 22.03 | 22.28 | 21.91 | 21.93 | 8,123,430 | -0.01(-0.04%) |
Apr 08, 2016 | 22.07 | 22.22 | 21.76 | 21.94 | 9,321,618 | -0.03(-0.12%) |
Apr 07, 2016 | 21.97 | 22.70 | 21.84 | 21.97 | 22,075,578 | -1.21(-5.23%) |
Apr 06, 2016 | 22.29 | 23.26 | 22.21 | 23.18 | 23,761,606 | +0.95(+4.26%) |
Apr 05, 2016 | 21.60 | 22.49 | 21.56 | 22.23 | 18,199,066 | +0.33(+1.50%) |
Apr 04, 2016 | 21.33 | 22.04 | 21.33 | 21.91 | 13,620,197 | +0.14(+0.63%) |
Apr 01, 2016 | 22.22 | 22.22 | 21.57 | 21.77 | 12,251,184 | +0.02(+0.08%) |
Mar 31, 2016 | 22.00 | 22.01 | 21.70 | 21.75 | 16,308,628 | -0.16(-0.75%) |
Mar 30, 2016 | 21.93 | 22.40 | 21.89 | 21.91 | 12,204,928 | -0.05(-0.25%) |
Mar 29, 2016 | 21.60 | 21.98 | 21.29 | 21.97 | 15,203,776 | -0.02(-0.08%) |
Mar 28, 2016 | 22.14 | 22.19 | 21.95 | 21.99 | 6,252,013 | -0.19(-0.86%) |
Mar 24, 2016 | 22.00 | 22.18 | 22.18 | 22.18 | 14,782,186 | +0.15(+0.66%) |
Mar 23, 2016 | 21.96 | 22.13 | 21.84 | 22.03 | 8,491,714 | +0.04(+0.17%) |
Mar 22, 2016 | 22.02 | 22.18 | 21.97 | 22.00 | 9,830,220 | -0.19(-0.86%) |
Mar 21, 2016 | 21.70 | 22.32 | 21.65 | 22.19 | 16,139,719 | +0.52(+2.40%) |
Mar 18, 2016 | 21.66 | 21.85 | 21.13 | 21.67 | 21,874,652 | +0.01(+0.04%) |
Mar 17, 2016 | 21.68 | 21.81 | 21.27 | 21.66 | 12,438,816 | +0.07(+0.34%) |
Mar 16, 2016 | 21.38 | 21.69 | 20.86 | 21.59 | 24,378,632 | +0.09(+0.42%) |
Mar 15, 2016 | 21.97 | 22.01 | 21.46 | 21.50 | 9,713,073 | -0.64(-2.88%) |
Mar 14, 2016 | 21.90 | 22.20 | 21.79 | 22.13 | 17,560,406 | +0.24(+1.08%) |
Mar 11, 2016 | 21.85 | 21.95 | 21.79 | 21.90 | 15,197,796 | +0.30(+1.39%) |
Mar 10, 2016 | 21.91 | 21.97 | 20.94 | 21.60 | 21,070,740 | -0.24(-1.09%) |
Mar 09, 2016 | 22.19 | 22.32 | 21.60 | 21.83 | 13,545,283 | -0.11(-0.50%) |
Mar 08, 2016 | 21.90 | 22.23 | 21.60 | 21.94 | 12,696,494 | -0.17(-0.78%) |
Mar 07, 2016 | 22.21 | 22.24 | 21.93 | 22.11 | 5,365,401 | -0.14(-0.61%) |
Mar 04, 2016 | 21.93 | 22.44 | 21.81 | 22.25 | 9,054,895 | +0.43(+1.96%) |
Mar 03, 2016 | 21.60 | 21.87 | 21.50 | 21.82 | 8,532,569 | +0.20(+0.93%) |
Mar 02, 2016 | 22.00 | 22.05 | 21.57 | 21.62 | 10,832,944 | -0.48(-2.19%) |
Mar 01, 2016 | 21.87 | 22.11 | 21.53 | 22.11 | 9,590,160 | +0.41(+1.89%) |
Feb 29, 2016 | 21.99 | 22.20 | 21.67 | 21.70 | 7,733,694 | -0.35(-1.57%) |
Feb 26, 2016 | 22.23 | 22.37 | 22.00 | 22.04 | 8,134,301 | +0.00(+0.00%) |
Feb 25, 2016 | 21.91 | 22.06 | 21.78 | 22.04 | 8,287,416 | +0.20(+0.92%) |
Feb 24, 2016 | 21.36 | 21.90 | 21.22 | 21.84 | 10,390,496 | +0.31(+1.44%) |
Feb 23, 2016 | 21.91 | 22.06 | 21.52 | 21.53 | 11,107,639 | -0.57(-2.56%) |
Feb 22, 2016 | 21.83 | 22.14 | 21.83 | 22.10 | 10,667,998 | +0.39(+1.81%) |
Feb 19, 2016 | 21.36 | 21.75 | 21.29 | 21.70 | 10,733,658 | +0.26(+1.19%) |
Feb 18, 2016 | 21.08 | 21.58 | 21.04 | 21.45 | 12,188,848 | +0.28(+1.34%) |
Feb 17, 2016 | 21.04 | 21.22 | 20.88 | 21.17 | 11,961,605 | +0.25(+1.18%) |
Feb 16, 2016 | 20.33 | 20.97 | 20.26 | 20.92 | 11,385,378 | +0.42(+2.05%) |
Feb 12, 2016 | 20.40 | 20.50 | 20.50 | 20.50 | 13,017,113 | +0.37(+1.86%) |
Feb 11, 2016 | 19.99 | 20.46 | 19.73 | 20.13 | 19,345,084 | -0.22(-1.08%) |
Feb 10, 2016 | 20.30 | 20.71 | 20.13 | 20.35 | 13,405,458 | +0.28(+1.41%) |
Feb 09, 2016 | 20.23 | 20.97 | 19.97 | 20.06 | 18,413,858 | -0.43(-2.09%) |
Feb 08, 2016 | 20.84 | 20.85 | 19.61 | 20.49 | 22,597,062 | -0.66(-3.10%) |
Feb 05, 2016 | 21.38 | 21.43 | 21.02 | 21.15 | 20,702,942 | -0.26(-1.23%) |
Feb 04, 2016 | 21.41 | 21.52 | 21.05 | 21.41 | 17,481,524 | -0.01(-0.04%) |
Feb 03, 2016 | 21.38 | 21.63 | 20.89 | 21.42 | 21,664,914 | +0.19(+0.90%) |
Feb 02, 2016 | 21.62 | 21.66 | 21.16 | 21.23 | 17,633,094 | -0.59(-2.72%) |
Feb 01, 2016 | 21.28 | 22.09 | 21.20 | 21.82 | 21,813,686 | +0.44(+2.05%) |
Jan 29, 2016 | 21.14 | 21.40 | 20.92 | 21.39 | 33,573,580 | +0.30(+1.43%) |
Jan 28, 2016 | 21.18 | 22.00 | 20.42 | 21.08 | 61,279,024 | -3.00(-12.45%) |
Jan 27, 2016 | 24.35 | 24.68 | 23.79 | 24.08 | 20,359,934 | -0.21(-0.86%) |
Jan 26, 2016 | 23.88 | 24.31 | 23.88 | 24.29 | 8,362,789 | +0.47(+1.97%) |
Jan 25, 2016 | 24.07 | 24.20 | 23.79 | 23.82 | 10,821,936 | -0.27(-1.12%) |
Jan 22, 2016 | 24.12 | 24.38 | 23.80 | 24.09 | 11,460,359 | +0.31(+1.30%) |
Jan 21, 2016 | 23.58 | 23.92 | 23.08 | 23.78 | 16,892,284 | +0.25(+1.05%) |
Jan 20, 2016 | 22.64 | 23.82 | 22.57 | 23.54 | 19,206,218 | +0.05(+0.19%) |
Jan 19, 2016 | 23.35 | 23.62 | 23.12 | 23.49 | 15,146,166 | +0.46(+2.02%) |
Jan 15, 2016 | 22.84 | 23.03 | 23.03 | 23.03 | 15,722,974 | -0.55(-2.32%) |
Jan 14, 2016 | 23.17 | 23.83 | 22.74 | 23.57 | 18,156,602 | +0.41(+1.77%) |
Jan 13, 2016 | 24.07 | 24.12 | 23.03 | 23.16 | 12,790,945 | -0.73(-3.05%) |
Jan 12, 2016 | 23.80 | 24.07 | 23.63 | 23.89 | 10,360,275 | +0.10(+0.42%) |
Jan 11, 2016 | 23.66 | 23.93 | 23.51 | 23.79 | 13,096,890 | +0.32(+1.36%) |
Jan 08, 2016 | 23.67 | 23.85 | 23.40 | 23.47 | 12,323,474 | +0.05(+0.23%) |
Jan 07, 2016 | 23.52 | 24.13 | 23.34 | 23.42 | 14,644,341 | -0.66(-2.73%) |
Jan 06, 2016 | 23.55 | 24.30 | 23.49 | 24.07 | 13,317,468 | +0.26(+1.11%) |
Jan 05, 2016 | 24.26 | 24.48 | 23.65 | 23.81 | 18,310,422 | -0.28(-1.17%) |
Jan 04, 2016 | 24.71 | 24.84 | 23.77 | 24.09 | 20,961,000 | -0.96(-3.82%) |
Dec 31, 2015 | 25.19 | 25.05 | 25.05 | 25.05 | 5,401,409 | -0.25(-0.97%) |
Dec 30, 2015 | 25.28 | 25.52 | 25.26 | 25.30 | 4,427,837 | -0.15(-0.57%) |
Dec 29, 2015 | 25.28 | 25.52 | 25.25 | 25.44 | 4,752,684 | +0.25(+0.98%) |
Dec 28, 2015 | 25.09 | 25.24 | 24.90 | 25.20 | 4,084,036 | -0.02(-0.07%) |
Dec 24, 2015 | 25.44 | 25.21 | 25.21 | 25.21 | 2,761,478 | -0.11(-0.43%) |
Dec 23, 2015 | 25.52 | 25.56 | 25.21 | 25.32 | 5,830,921 | -0.10(-0.39%) |
Dec 22, 2015 | 25.18 | 25.59 | 25.00 | 25.42 | 13,576,924 | +0.27(+1.09%) |
Dec 21, 2015 | 25.18 | 25.26 | 24.84 | 25.15 | 11,847,621 | +0.12(+0.47%) |
Dec 18, 2015 | 25.38 | 25.59 | 25.02 | 25.03 | 22,481,684 | -0.54(-2.10%) |
Dec 17, 2015 | 26.12 | 26.21 | 25.55 | 25.57 | 8,031,872 | -0.47(-1.82%) |
Dec 16, 2015 | 26.00 | 26.12 | 25.76 | 26.04 | 13,715,614 | +0.24(+0.92%) |
Dec 15, 2015 | 25.73 | 26.07 | 25.72 | 25.81 | 11,284,899 | +0.25(+0.98%) |
Dec 14, 2015 | 25.62 | 25.91 | 25.39 | 25.56 | 12,582,662 | +0.06(+0.25%) |
Dec 11, 2015 | 25.70 | 25.92 | 25.41 | 25.49 | 9,988,359 | -0.55(-2.12%) |
Dec 10, 2015 | 25.78 | 26.34 | 25.73 | 26.04 | 9,687,352 | +0.21(+0.81%) |
Dec 09, 2015 | 25.91 | 26.29 | 25.65 | 25.83 | 7,823,484 | -0.41(-1.55%) |
Dec 08, 2015 | 26.37 | 26.53 | 25.98 | 26.24 | 9,803,283 | -0.24(-0.91%) |
Dec 07, 2015 | 26.70 | 26.77 | 26.27 | 26.48 | 7,719,670 | -0.27(-1.02%) |
Dec 04, 2015 | 26.18 | 26.97 | 26.06 | 26.75 | 11,031,279 | +0.69(+2.66%) |
Dec 03, 2015 | 26.44 | 26.44 | 25.63 | 26.06 | 14,964,614 | -0.35(-1.31%) |
Dec 02, 2015 | 26.58 | 26.81 | 26.24 | 26.41 | 11,659,405 | -0.07(-0.28%) |
Dec 01, 2015 | 27.12 | 27.19 | 26.45 | 26.48 | 14,206,604 | -0.49(-1.83%) |
Nov 30, 2015 | 26.52 | 27.01 | 26.47 | 26.97 | 18,303,328 | +0.45(+1.68%) |
Nov 27, 2015 | 26.52 | 26.64 | 26.24 | 26.53 | 5,834,224 | +0.09(+0.34%) |
Nov 25, 2015 | 26.24 | 26.44 | 26.44 | 26.44 | 7,303,717 | +0.00(+0.00%) |
Nov 24, 2015 | 25.91 | 26.60 | 25.91 | 26.44 | 8,522,990 | +0.15(+0.55%) |
Nov 23, 2015 | 26.36 | 26.55 | 26.11 | 26.29 | 8,079,827 | -0.20(-0.76%) |
Nov 20, 2015 | 26.43 | 26.58 | 26.13 | 26.49 | 8,773,035 | +0.26(+1.01%) |
Nov 19, 2015 | 26.03 | 26.34 | 26.03 | 26.23 | 7,406,261 | +0.02(+0.07%) |
Nov 18, 2015 | 26.09 | 26.24 | 25.70 | 26.21 | 11,843,787 | +0.27(+1.05%) |
Nov 17, 2015 | 25.98 | 26.18 | 25.82 | 25.93 | 9,977,596 | -0.03(-0.11%) |
Nov 16, 2015 | 25.79 | 25.98 | 25.49 | 25.96 | 12,199,748 | +0.26(+1.03%) |
Nov 13, 2015 | 26.03 | 26.47 | 25.65 | 25.70 | 16,126,823 | -0.34(-1.30%) |
Nov 12, 2015 | 26.13 | 26.36 | 26.01 | 26.03 | 12,837,803 | -0.36(-1.35%) |
Nov 11, 2015 | 26.53 | 26.74 | 26.33 | 26.39 | 24,273,184 | -0.17(-0.65%) |
Nov 10, 2015 | 26.60 | 26.71 | 26.29 | 26.56 | 14,922,639 | -0.04(-0.14%) |
Nov 09, 2015 | 26.78 | 26.78 | 26.27 | 26.60 | 12,343,443 | -0.20(-0.75%) |
Nov 06, 2015 | 26.46 | 27.06 | 26.41 | 26.80 | 13,502,358 | +0.09(+0.34%) |
Nov 05, 2015 | 26.36 | 26.96 | 26.36 | 26.71 | 13,712,962 | +0.00(+0.00%) |
Nov 04, 2015 | 26.34 | 26.78 | 26.33 | 26.71 | 14,845,432 | +0.36(+1.38%) |
Nov 03, 2015 | 25.90 | 26.70 | 25.86 | 26.34 | 18,258,468 | +0.36(+1.40%) |
Nov 02, 2015 | 25.28 | 26.00 | 25.27 | 25.98 | 12,402,534 | +0.55(+2.15%) |
Oct 30, 2015 | 25.74 | 25.80 | 25.35 | 25.43 | 10,742,450 | -0.25(-0.98%) |
Oct 29, 2015 | 25.72 | 25.82 | 25.54 | 25.68 | 9,897,708 | -0.07(-0.27%) |
Oct 28, 2015 | 25.95 | 25.95 | 25.49 | 25.75 | 12,477,323 | -0.11(-0.42%) |
Oct 27, 2015 | 25.72 | 25.93 | 25.58 | 25.86 | 12,034,663 | +0.18(+0.71%) |
Oct 26, 2015 | 25.29 | 25.73 | 25.24 | 25.68 | 14,440,680 | +0.01(+0.04%) |
Oct 23, 2015 | 25.28 | 26.04 | 24.90 | 25.67 | 23,918,522 | +0.53(+2.10%) |
Oct 22, 2015 | 24.16 | 25.21 | 23.94 | 25.14 | 48,931,772 | +3.07(+13.92%) |
Oct 21, 2015 | 22.39 | 22.52 | 22.04 | 22.07 | 19,520,616 | -0.19(-0.86%) |
Oct 20, 2015 | 22.39 | 22.50 | 22.11 | 22.26 | 13,535,720 | -0.12(-0.55%) |
Oct 19, 2015 | 22.37 | 22.40 | 22.11 | 22.38 | 12,562,784 | +0.00(+0.02%) |
Oct 16, 2015 | 22.30 | 22.53 | 22.24 | 22.38 | 10,030,083 | +0.04(+0.16%) |
Oct 15, 2015 | 22.01 | 22.37 | 21.84 | 22.34 | 17,664,034 | +0.47(+2.15%) |
Oct 14, 2015 | 22.60 | 22.61 | 21.81 | 21.87 | 15,999,120 | -0.57(-2.54%) |
Oct 13, 2015 | 22.36 | 22.70 | 22.25 | 22.44 | 12,658,732 | +0.05(+0.24%) |
Oct 12, 2015 | 21.91 | 22.44 | 21.86 | 22.39 | 10,840,925 | +0.24(+1.07%) |
Oct 09, 2015 | 22.07 | 22.26 | 21.92 | 22.15 | 19,338,926 | +0.14(+0.62%) |
Oct 08, 2015 | 22.73 | 22.86 | 21.53 | 22.01 | 53,247,568 | -1.39(-5.96%) |
Oct 07, 2015 | 23.62 | 23.64 | 23.24 | 23.41 | 12,550,204 | +0.00(+0.00%) |
Oct 06, 2015 | 23.41 | 23.56 | 23.31 | 23.41 | 9,918,603 | -0.05(-0.21%) |
Oct 05, 2015 | 23.33 | 23.59 | 23.25 | 23.46 | 12,902,850 | +0.19(+0.80%) |
Oct 02, 2015 | 22.34 | 23.29 | 22.16 | 23.27 | 14,511,144 | +0.57(+2.49%) |
Oct 01, 2015 | 22.33 | 22.80 | 22.28 | 22.71 | 17,847,232 | +0.43(+1.92%) |
Sep 30, 2015 | 22.17 | 22.33 | 21.91 | 22.28 | 14,109,847 | +0.33(+1.49%) |
Sep 29, 2015 | 22.06 | 22.22 | 21.66 | 21.95 | 21,558,514 | -0.05(-0.25%) |
Sep 28, 2015 | 22.93 | 22.99 | 21.97 | 22.01 | 17,319,206 | -1.08(-4.70%) |
Sep 25, 2015 | 23.48 | 23.53 | 22.95 | 23.09 | 9,563,542 | -0.26(-1.09%) |
Sep 24, 2015 | 23.04 | 23.41 | 22.87 | 23.35 | 10,678,229 | +0.02(+0.08%) |
Sep 23, 2015 | 23.35 | 23.48 | 23.21 | 23.33 | 7,422,645 | -0.02(-0.08%) |
Sep 22, 2015 | 23.43 | 23.52 | 23.15 | 23.35 | 11,930,245 | -0.28(-1.20%) |
Sep 21, 2015 | 23.94 | 24.16 | 23.41 | 23.63 | 10,250,482 | -0.09(-0.38%) |
Sep 18, 2015 | 23.67 | 23.88 | 23.09 | 23.72 | 25,746,428 | -0.23(-0.95%) |
Sep 17, 2015 | 24.34 | 24.40 | 23.88 | 23.95 | 16,385,376 | -0.43(-1.76%) |
Sep 16, 2015 | 23.70 | 24.38 | 23.62 | 24.38 | 14,294,681 | +0.69(+2.93%) |
Sep 15, 2015 | 23.52 | 23.76 | 23.16 | 23.68 | 13,511,007 | +0.21(+0.89%) |
Sep 14, 2015 | 23.90 | 23.90 | 23.39 | 23.47 | 10,100,815 | -0.52(-2.17%) |
Sep 11, 2015 | 23.81 | 24.00 | 23.62 | 23.99 | 6,846,557 | +0.15(+0.65%) |
Sep 10, 2015 | 23.49 | 23.92 | 23.49 | 23.84 | 14,164,585 | -0.05(-0.19%) |
Sep 09, 2015 | 24.53 | 24.53 | 23.84 | 23.88 | 11,330,266 | -0.15(-0.61%) |
Sep 08, 2015 | 24.33 | 24.38 | 23.89 | 24.03 | 16,110,466 | -0.11(-0.45%) |
Sep 04, 2015 | 24.22 | 24.14 | 24.14 | 24.14 | 9,946,390 | -0.51(-2.07%) |
Sep 03, 2015 | 24.94 | 25.16 | 24.55 | 24.65 | 13,472,936 | +0.15(+0.63%) |
Sep 02, 2015 | 24.48 | 24.54 | 24.07 | 24.49 | 11,965,692 | +0.36(+1.47%) |