Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.84 | 24.99 | 24.80 | 24.93 | 38,212,876 | +0.26(+1.05%) |
Sep 29, 2016 | 24.77 | 24.81 | 24.56 | 24.67 | 19,571,998 | -0.09(-0.35%) |
Sep 28, 2016 | 24.71 | 24.83 | 24.65 | 24.76 | 20,115,732 | +0.02(+0.06%) |
Sep 27, 2016 | 24.44 | 24.84 | 24.33 | 24.74 | 22,664,864 | +0.32(+1.32%) |
Sep 26, 2016 | 24.44 | 24.49 | 24.20 | 24.42 | 25,906,654 | -0.21(-0.86%) |
Sep 23, 2016 | 24.92 | 24.99 | 24.61 | 24.63 | 26,009,270 | -0.25(-1.01%) |
Sep 22, 2016 | 24.76 | 24.99 | 24.75 | 24.88 | 25,777,884 | +0.24(+0.96%) |
Sep 21, 2016 | 24.45 | 24.66 | 24.34 | 24.65 | 26,934,438 | +0.20(+0.84%) |
Sep 20, 2016 | 24.43 | 24.54 | 24.40 | 24.44 | 20,203,252 | +0.06(+0.26%) |
Sep 19, 2016 | 24.25 | 24.56 | 24.22 | 24.38 | 21,417,286 | +0.14(+0.58%) |
Sep 16, 2016 | 24.46 | 24.47 | 24.13 | 24.24 | 47,605,984 | -0.37(-1.50%) |
Sep 15, 2016 | 24.07 | 24.67 | 24.06 | 24.61 | 33,107,648 | +0.24(+1.00%) |
Sep 14, 2016 | 24.37 | 24.54 | 24.21 | 24.36 | 30,989,402 | -0.05(-0.19%) |
Sep 13, 2016 | 24.57 | 24.64 | 24.29 | 24.41 | 30,048,690 | -0.30(-1.21%) |
Sep 12, 2016 | 24.06 | 24.75 | 24.05 | 24.71 | 28,770,636 | +0.46(+1.91%) |
Sep 09, 2016 | 24.47 | 24.63 | 24.25 | 24.25 | 32,381,492 | -0.49(-1.97%) |
Sep 08, 2016 | 24.93 | 24.95 | 24.69 | 24.73 | 25,336,800 | -0.25(-1.01%) |
Sep 07, 2016 | 24.99 | 25.10 | 24.95 | 24.99 | 17,876,850 | -0.06(-0.25%) |
Sep 06, 2016 | 25.10 | 25.10 | 24.91 | 25.05 | 22,455,372 | +0.03(+0.13%) |
Sep 02, 2016 | 24.88 | 25.02 | 25.02 | 25.02 | 23,101,100 | +0.20(+0.79%) |
Sep 01, 2016 | 24.69 | 24.87 | 24.57 | 24.82 | 20,330,954 | +0.11(+0.45%) |
Aug 31, 2016 | 24.72 | 24.82 | 24.56 | 24.71 | 25,979,450 | -0.08(-0.32%) |
Aug 30, 2016 | 24.84 | 24.88 | 24.69 | 24.79 | 22,640,196 | -0.03(-0.13%) |
Aug 29, 2016 | 24.70 | 24.91 | 24.69 | 24.82 | 26,845,864 | +0.18(+0.73%) |
Aug 26, 2016 | 24.63 | 24.88 | 24.51 | 24.64 | 26,854,038 | +0.05(+0.19%) |
Aug 25, 2016 | 24.41 | 24.67 | 24.38 | 24.59 | 29,158,196 | +0.18(+0.74%) |
Aug 24, 2016 | 24.35 | 24.52 | 24.33 | 24.41 | 31,139,034 | +0.06(+0.26%) |
Aug 23, 2016 | 24.23 | 24.41 | 24.20 | 24.35 | 29,890,780 | +0.28(+1.14%) |
Aug 22, 2016 | 23.92 | 24.19 | 23.88 | 24.07 | 36,484,712 | +0.09(+0.36%) |
Aug 19, 2016 | 23.87 | 24.09 | 23.77 | 23.99 | 31,975,420 | +0.03(+0.13%) |
Aug 18, 2016 | 23.90 | 24.11 | 23.63 | 23.96 | 61,971,732 | -0.19(-0.78%) |
Aug 17, 2016 | 24.34 | 24.34 | 23.84 | 24.14 | 69,990,944 | -0.31(-1.29%) |
Aug 16, 2016 | 24.54 | 24.55 | 24.35 | 24.46 | 29,758,382 | -0.05(-0.22%) |
Aug 15, 2016 | 24.35 | 24.55 | 24.28 | 24.51 | 27,914,964 | +0.25(+1.04%) |
Aug 12, 2016 | 24.30 | 24.36 | 24.21 | 24.26 | 17,088,132 | -0.06(-0.26%) |
Aug 11, 2016 | 24.33 | 24.38 | 24.25 | 24.33 | 30,561,716 | +0.08(+0.32%) |
Aug 10, 2016 | 24.37 | 24.47 | 24.16 | 24.25 | 21,228,000 | -0.07(-0.29%) |
Aug 09, 2016 | 24.45 | 24.56 | 24.24 | 24.32 | 24,377,244 | -0.06(-0.23%) |
Aug 08, 2016 | 24.36 | 24.51 | 24.25 | 24.37 | 24,199,648 | -0.02(-0.10%) |
Aug 05, 2016 | 24.29 | 24.42 | 24.12 | 24.40 | 24,013,100 | +0.19(+0.78%) |
Aug 04, 2016 | 24.19 | 24.29 | 24.14 | 24.21 | 23,648,172 | +0.06(+0.26%) |
Aug 03, 2016 | 23.98 | 24.16 | 23.98 | 24.14 | 20,307,776 | +0.08(+0.33%) |
Aug 02, 2016 | 24.22 | 24.22 | 23.89 | 24.07 | 31,153,320 | -0.09(-0.36%) |
Aug 01, 2016 | 24.13 | 24.17 | 23.86 | 24.15 | 28,547,896 | +0.16(+0.66%) |
Jul 29, 2016 | 24.05 | 24.12 | 23.95 | 24.00 | 30,290,664 | +0.01(+0.03%) |
Jul 28, 2016 | 24.09 | 24.16 | 23.87 | 23.99 | 28,589,764 | -0.19(-0.78%) |
Jul 27, 2016 | 24.33 | 24.34 | 24.10 | 24.18 | 28,911,168 | -0.09(-0.39%) |
Jul 26, 2016 | 24.21 | 24.48 | 24.14 | 24.27 | 27,135,996 | +0.07(+0.29%) |
Jul 25, 2016 | 24.11 | 24.23 | 24.07 | 24.20 | 19,306,556 | +0.06(+0.26%) |
Jul 22, 2016 | 24.13 | 24.26 | 24.00 | 24.14 | 24,682,684 | +0.10(+0.43%) |
Jul 21, 2016 | 24.08 | 24.14 | 23.87 | 24.03 | 27,458,232 | -0.04(-0.16%) |
Jul 20, 2016 | 23.61 | 24.12 | 23.56 | 24.07 | 63,829,560 | +0.56(+2.37%) |
Jul 19, 2016 | 23.51 | 23.59 | 23.40 | 23.52 | 23,555,904 | +0.01(+0.03%) |
Jul 18, 2016 | 23.38 | 23.57 | 23.37 | 23.51 | 22,246,124 | +0.07(+0.30%) |
Jul 15, 2016 | 23.52 | 23.54 | 23.31 | 23.44 | 22,648,084 | +0.05(+0.20%) |
Jul 14, 2016 | 23.45 | 23.57 | 23.30 | 23.39 | 24,596,464 | +0.01(+0.03%) |
Jul 13, 2016 | 23.36 | 23.45 | 23.25 | 23.38 | 22,950,400 | +0.11(+0.47%) |
Jul 12, 2016 | 23.36 | 23.37 | 23.20 | 23.27 | 28,191,340 | +0.14(+0.61%) |
Jul 11, 2016 | 23.06 | 23.34 | 23.00 | 23.13 | 28,045,516 | +0.13(+0.58%) |
Jul 08, 2016 | 22.72 | 23.01 | 22.59 | 23.00 | 31,359,652 | +0.41(+1.81%) |
Jul 07, 2016 | 22.57 | 22.71 | 22.49 | 22.59 | 22,132,738 | +0.32(+1.45%) |
Jul 05, 2016 | 22.19 | 22.49 | 22.18 | 22.27 | 28,139,890 | -0.16(-0.74%) |
Jul 01, 2016 | 22.42 | 22.43 | 22.43 | 22.43 | 26,835,662 | +0.09(+0.38%) |
Jun 30, 2016 | 22.10 | 22.35 | 21.86 | 22.35 | 32,334,730 | +0.33(+1.52%) |
Jun 29, 2016 | 21.91 | 22.07 | 21.73 | 22.01 | 32,858,562 | +0.37(+1.69%) |
Jun 28, 2016 | 21.46 | 21.69 | 21.42 | 21.64 | 31,644,304 | +0.37(+1.76%) |
Jun 27, 2016 | 21.40 | 21.46 | 21.13 | 21.27 | 38,894,860 | -0.34(-1.59%) |
Jun 24, 2016 | 21.93 | 22.25 | 21.57 | 21.61 | 57,017,608 | -1.15(-5.03%) |
Jun 23, 2016 | 22.61 | 22.76 | 22.56 | 22.76 | 24,925,314 | +0.39(+1.74%) |
Jun 22, 2016 | 22.49 | 22.65 | 22.34 | 22.37 | 23,460,562 | -0.04(-0.17%) |
Jun 21, 2016 | 22.56 | 22.59 | 22.38 | 22.41 | 24,518,944 | -0.02(-0.10%) |
Jun 20, 2016 | 22.62 | 22.76 | 22.42 | 22.43 | 28,375,652 | -0.12(-0.52%) |
Jun 17, 2016 | 22.49 | 22.59 | 22.35 | 22.55 | 41,513,740 | +0.06(+0.28%) |
Jun 16, 2016 | 22.10 | 22.52 | 22.10 | 22.49 | 22,473,718 | +0.17(+0.77%) |
Jun 15, 2016 | 22.19 | 22.48 | 22.12 | 22.31 | 39,465,460 | -0.24(-1.07%) |
Jun 14, 2016 | 22.32 | 22.59 | 22.31 | 22.56 | 24,753,658 | +0.09(+0.42%) |
Jun 13, 2016 | 22.56 | 22.73 | 22.45 | 22.46 | 22,060,264 | -0.15(-0.65%) |
Jun 10, 2016 | 22.42 | 22.61 | 22.41 | 22.61 | 23,424,176 | -0.09(-0.38%) |
Jun 09, 2016 | 22.56 | 22.73 | 22.45 | 22.70 | 23,559,830 | +0.00(+0.00%) |
Jun 08, 2016 | 22.66 | 22.80 | 22.63 | 22.70 | 22,819,052 | +0.05(+0.24%) |
Jun 07, 2016 | 22.51 | 22.86 | 22.45 | 22.64 | 27,689,844 | -0.02(-0.10%) |
Jun 06, 2016 | 22.64 | 22.91 | 22.63 | 22.66 | 20,756,546 | -0.02(-0.10%) |
Jun 03, 2016 | 22.69 | 22.75 | 22.51 | 22.69 | 23,980,684 | +0.04(+0.17%) |
Jun 02, 2016 | 22.57 | 22.70 | 22.52 | 22.65 | 25,082,222 | +0.14(+0.62%) |
Jun 01, 2016 | 22.46 | 22.62 | 22.43 | 22.51 | 28,591,262 | -0.12(-0.52%) |
May 31, 2016 | 22.43 | 22.65 | 22.40 | 22.63 | 36,727,616 | +0.10(+0.45%) |
May 27, 2016 | 22.55 | 22.52 | 22.52 | 22.52 | 21,407,236 | +0.02(+0.07%) |
May 26, 2016 | 22.48 | 22.62 | 22.43 | 22.51 | 24,864,794 | -0.02(-0.07%) |
May 25, 2016 | 22.26 | 22.59 | 22.21 | 22.52 | 33,034,838 | +0.35(+1.58%) |
May 24, 2016 | 21.82 | 22.26 | 21.82 | 22.17 | 34,042,564 | +0.41(+1.90%) |
May 23, 2016 | 21.64 | 22.00 | 21.64 | 21.76 | 25,485,208 | -0.02(-0.11%) |
May 20, 2016 | 21.52 | 21.93 | 21.51 | 21.78 | 41,988,164 | +0.31(+1.45%) |
May 19, 2016 | 21.80 | 22.03 | 21.34 | 21.47 | 64,415,832 | +0.66(+3.18%) |
May 18, 2016 | 20.73 | 21.00 | 20.63 | 20.81 | 41,479,628 | +0.05(+0.26%) |
May 17, 2016 | 20.95 | 21.08 | 20.68 | 20.76 | 33,278,814 | -0.25(-1.19%) |
May 16, 2016 | 20.69 | 21.12 | 20.69 | 21.01 | 26,814,608 | +0.34(+1.66%) |
May 13, 2016 | 20.68 | 20.94 | 20.61 | 20.66 | 26,789,154 | -0.11(-0.53%) |
May 12, 2016 | 20.88 | 20.88 | 20.57 | 20.77 | 25,269,608 | -0.02(-0.11%) |
May 11, 2016 | 21.10 | 21.11 | 20.78 | 20.80 | 24,813,268 | -0.26(-1.22%) |
May 10, 2016 | 20.77 | 21.11 | 20.65 | 21.05 | 29,071,086 | +0.41(+1.96%) |
May 09, 2016 | 20.66 | 20.78 | 20.55 | 20.65 | 21,811,666 | -0.02(-0.08%) |
May 06, 2016 | 20.40 | 20.67 | 20.11 | 20.66 | 32,900,880 | +0.25(+1.22%) |
May 05, 2016 | 20.60 | 20.69 | 20.41 | 20.41 | 29,635,770 | -0.18(-0.87%) |
May 04, 2016 | 20.87 | 20.89 | 20.47 | 20.59 | 42,177,080 | -0.33(-1.56%) |
May 03, 2016 | 21.15 | 21.18 | 20.73 | 20.92 | 45,344,892 | -0.40(-1.86%) |
May 02, 2016 | 21.40 | 21.43 | 21.19 | 21.32 | 35,128,100 | -0.09(-0.44%) |
Apr 29, 2016 | 21.59 | 21.68 | 21.14 | 21.41 | 43,512,344 | -0.37(-1.68%) |
Apr 28, 2016 | 22.16 | 22.27 | 21.64 | 21.78 | 38,018,280 | -0.53(-2.37%) |
Apr 27, 2016 | 22.15 | 22.31 | 22.05 | 22.31 | 26,873,788 | +0.15(+0.67%) |
Apr 26, 2016 | 22.02 | 22.19 | 21.98 | 22.16 | 23,301,170 | +0.17(+0.78%) |
Apr 25, 2016 | 21.89 | 22.03 | 21.79 | 21.99 | 21,101,034 | +0.06(+0.28%) |
Apr 22, 2016 | 22.04 | 22.24 | 21.86 | 21.93 | 29,719,750 | -0.07(-0.32%) |
Apr 21, 2016 | 22.14 | 22.21 | 21.93 | 22.00 | 22,261,480 | -0.16(-0.70%) |
Apr 20, 2016 | 22.12 | 22.34 | 22.01 | 22.15 | 25,598,574 | +0.09(+0.39%) |
Apr 19, 2016 | 22.07 | 22.15 | 21.96 | 22.07 | 26,072,426 | +0.11(+0.50%) |
Apr 18, 2016 | 21.73 | 22.00 | 21.65 | 21.96 | 20,238,304 | +0.23(+1.04%) |
Apr 15, 2016 | 21.89 | 21.91 | 21.60 | 21.73 | 30,562,996 | -0.27(-1.24%) |
Apr 14, 2016 | 22.10 | 22.12 | 21.89 | 22.00 | 19,317,276 | +0.02(+0.07%) |
Apr 13, 2016 | 21.78 | 22.03 | 21.59 | 21.99 | 32,651,428 | +0.46(+2.13%) |
Apr 12, 2016 | 21.14 | 21.54 | 20.99 | 21.53 | 35,617,844 | +0.02(+0.07%) |
Apr 11, 2016 | 21.71 | 21.95 | 21.50 | 21.51 | 24,087,414 | -0.05(-0.25%) |
Apr 08, 2016 | 21.58 | 21.77 | 21.48 | 21.57 | 18,611,202 | +0.07(+0.33%) |
Apr 07, 2016 | 21.73 | 21.73 | 21.44 | 21.50 | 21,846,158 | -0.31(-1.43%) |
Apr 06, 2016 | 21.57 | 21.84 | 21.51 | 21.81 | 26,186,614 | +0.33(+1.52%) |
Apr 05, 2016 | 21.53 | 21.68 | 21.39 | 21.48 | 31,129,560 | -0.44(-1.99%) |
Apr 04, 2016 | 22.10 | 22.13 | 21.82 | 21.92 | 22,967,182 | -0.23(-1.02%) |
Apr 01, 2016 | 21.84 | 22.15 | 21.71 | 22.14 | 29,834,452 | +0.17(+0.77%) |
Mar 31, 2016 | 22.02 | 22.13 | 21.88 | 21.97 | 23,811,164 | +0.01(+0.04%) |
Mar 30, 2016 | 21.87 | 22.14 | 21.81 | 21.97 | 25,123,022 | +0.28(+1.28%) |
Mar 29, 2016 | 21.51 | 21.76 | 21.37 | 21.69 | 22,206,698 | +0.15(+0.72%) |
Mar 28, 2016 | 21.60 | 21.63 | 21.44 | 21.53 | 16,566,208 | -0.05(-0.22%) |
Mar 24, 2016 | 21.43 | 21.58 | 21.58 | 21.58 | 20,564,664 | +0.10(+0.47%) |
Mar 23, 2016 | 21.81 | 21.82 | 21.40 | 21.48 | 24,899,228 | -0.35(-1.59%) |
Mar 22, 2016 | 21.76 | 21.90 | 21.53 | 21.83 | 30,576,588 | +0.07(+0.32%) |
Mar 21, 2016 | 21.69 | 21.88 | 21.64 | 21.76 | 30,835,314 | -0.11(-0.49%) |
Mar 18, 2016 | 21.79 | 21.90 | 21.59 | 21.87 | 55,885,088 | +0.11(+0.50%) |
Mar 17, 2016 | 21.55 | 21.95 | 21.51 | 21.76 | 36,928,852 | +0.24(+1.11%) |
Mar 16, 2016 | 21.24 | 21.57 | 21.23 | 21.52 | 24,730,410 | +0.17(+0.80%) |
Mar 15, 2016 | 21.21 | 21.37 | 21.19 | 21.35 | 21,918,778 | -0.03(-0.14%) |
Mar 14, 2016 | 21.47 | 21.50 | 21.30 | 21.38 | 23,699,940 | -0.12(-0.57%) |
Mar 11, 2016 | 21.47 | 21.54 | 21.36 | 21.50 | 28,340,186 | +0.37(+1.75%) |
Mar 10, 2016 | 21.43 | 21.60 | 20.86 | 21.13 | 43,175,292 | -0.18(-0.83%) |
Mar 09, 2016 | 21.02 | 21.46 | 20.93 | 21.31 | 50,364,548 | +0.43(+2.07%) |
Mar 08, 2016 | 20.82 | 21.07 | 20.60 | 20.88 | 30,864,126 | -0.07(-0.33%) |
Mar 07, 2016 | 20.51 | 20.98 | 20.32 | 20.95 | 27,919,842 | +0.26(+1.27%) |
Mar 04, 2016 | 20.77 | 20.81 | 20.58 | 20.68 | 25,174,588 | -0.05(-0.26%) |
Mar 03, 2016 | 20.80 | 20.82 | 20.52 | 20.74 | 24,620,282 | -0.02(-0.11%) |
Mar 02, 2016 | 20.68 | 20.77 | 20.53 | 20.76 | 24,641,808 | +0.05(+0.26%) |
Mar 01, 2016 | 20.41 | 20.78 | 20.25 | 20.71 | 32,709,194 | +0.50(+2.48%) |
Feb 29, 2016 | 20.39 | 20.57 | 20.18 | 20.21 | 32,083,876 | -0.18(-0.87%) |
Feb 26, 2016 | 20.68 | 20.72 | 20.31 | 20.38 | 23,468,430 | -0.15(-0.71%) |
Feb 25, 2016 | 20.45 | 20.53 | 20.22 | 20.53 | 24,148,042 | +0.22(+1.06%) |
Feb 24, 2016 | 19.98 | 20.32 | 19.80 | 20.31 | 29,727,870 | +0.15(+0.77%) |
Feb 23, 2016 | 20.48 | 20.48 | 20.12 | 20.16 | 36,377,316 | -0.39(-1.92%) |
Feb 22, 2016 | 20.74 | 20.77 | 20.39 | 20.55 | 31,883,688 | +0.06(+0.30%) |
Feb 19, 2016 | 20.28 | 20.50 | 20.26 | 20.49 | 37,304,420 | +0.09(+0.45%) |
Feb 18, 2016 | 20.41 | 20.51 | 20.28 | 20.40 | 40,534,204 | -0.02(-0.11%) |
Feb 17, 2016 | 20.20 | 20.52 | 20.13 | 20.42 | 47,809,844 | +0.48(+2.40%) |
Feb 16, 2016 | 19.50 | 20.05 | 19.49 | 19.94 | 52,343,768 | +0.56(+2.91%) |
Feb 12, 2016 | 19.21 | 19.38 | 19.38 | 19.38 | 64,463,992 | +0.33(+1.74%) |
Feb 11, 2016 | 18.59 | 19.27 | 18.59 | 19.05 | 120,096,608 | +1.67(+9.64%) |
Feb 10, 2016 | 17.85 | 17.85 | 17.33 | 17.37 | 47,706,600 | -0.11(-0.62%) |
Feb 09, 2016 | 17.44 | 17.64 | 17.39 | 17.48 | 39,862,108 | -0.22(-1.22%) |
Feb 08, 2016 | 17.47 | 17.77 | 17.35 | 17.70 | 50,326,396 | +0.03(+0.17%) |
Feb 05, 2016 | 18.15 | 18.26 | 17.60 | 17.67 | 42,291,768 | -0.50(-2.76%) |
Feb 04, 2016 | 17.88 | 18.19 | 17.71 | 18.17 | 37,937,464 | +0.34(+1.90%) |
Feb 03, 2016 | 17.82 | 17.89 | 17.43 | 17.83 | 41,760,480 | +0.21(+1.18%) |
Feb 02, 2016 | 17.93 | 17.94 | 17.54 | 17.62 | 46,900,000 | -0.50(-2.77%) |
Feb 01, 2016 | 18.11 | 18.19 | 17.93 | 18.12 | 31,102,514 | -0.24(-1.30%) |
Jan 29, 2016 | 18.06 | 18.37 | 18.01 | 18.36 | 51,428,244 | +0.53(+2.96%) |
Jan 28, 2016 | 18.31 | 18.36 | 17.74 | 17.83 | 41,243,428 | -0.25(-1.39%) |
Jan 27, 2016 | 18.28 | 18.45 | 17.98 | 18.08 | 31,939,638 | -0.22(-1.22%) |
Jan 26, 2016 | 17.94 | 18.41 | 17.94 | 18.31 | 32,599,250 | +0.42(+2.37%) |
Jan 25, 2016 | 18.04 | 18.15 | 17.86 | 17.88 | 83,007,032 | -0.15(-0.86%) |
Jan 22, 2016 | 18.21 | 18.25 | 17.74 | 18.04 | 71,325,104 | +0.36(+2.05%) |
Jan 21, 2016 | 17.82 | 18.10 | 17.65 | 17.67 | 59,945,756 | +0.00(+0.00%) |
Jan 20, 2016 | 18.06 | 18.14 | 17.34 | 17.67 | 108,337,576 | -0.73(-3.98%) |
Jan 19, 2016 | 18.37 | 18.55 | 18.21 | 18.41 | 68,062,944 | +0.18(+0.97%) |
Jan 15, 2016 | 18.47 | 18.23 | 18.23 | 18.23 | 83,042,792 | -0.80(-4.22%) |
Jan 14, 2016 | 19.06 | 19.22 | 18.88 | 19.03 | 55,586,236 | +0.05(+0.24%) |
Jan 13, 2016 | 19.62 | 19.70 | 18.96 | 18.99 | 43,312,144 | -0.58(-2.96%) |
Jan 12, 2016 | 19.69 | 19.73 | 19.32 | 19.57 | 39,025,484 | +0.06(+0.32%) |
Jan 11, 2016 | 19.24 | 19.56 | 19.24 | 19.50 | 41,910,488 | +0.38(+1.98%) |
Jan 08, 2016 | 19.72 | 19.78 | 19.08 | 19.13 | 37,068,580 | -0.49(-2.48%) |
Jan 07, 2016 | 19.67 | 19.87 | 19.39 | 19.61 | 56,009,052 | -0.46(-2.31%) |
Jan 06, 2016 | 20.13 | 20.18 | 19.93 | 20.07 | 39,905,448 | -0.22(-1.07%) |
Jan 05, 2016 | 20.48 | 20.58 | 20.21 | 20.29 | 28,497,616 | -0.09(-0.45%) |
Jan 04, 2016 | 20.37 | 20.39 | 19.97 | 20.38 | 46,418,168 | -0.41(-1.99%) |
Dec 31, 2015 | 20.97 | 20.80 | 20.80 | 20.80 | 22,252,164 | -0.29(-1.36%) |
Dec 30, 2015 | 21.18 | 21.27 | 21.08 | 21.08 | 13,867,630 | -0.18(-0.86%) |
Dec 29, 2015 | 21.01 | 21.31 | 20.98 | 21.27 | 21,309,106 | +0.35(+1.68%) |
Dec 28, 2015 | 20.91 | 20.96 | 20.78 | 20.91 | 18,547,692 | -0.05(-0.26%) |
Dec 24, 2015 | 20.99 | 20.97 | 20.97 | 20.97 | 10,710,392 | -0.02(-0.07%) |
Dec 23, 2015 | 20.71 | 20.99 | 20.68 | 20.98 | 24,553,070 | +0.39(+1.90%) |
Dec 22, 2015 | 20.56 | 20.60 | 20.34 | 20.59 | 24,765,324 | +0.20(+0.96%) |
Dec 21, 2015 | 20.36 | 20.41 | 20.23 | 20.40 | 26,431,802 | +0.28(+1.39%) |
Dec 18, 2015 | 20.37 | 20.54 | 20.11 | 20.12 | 47,964,244 | -0.34(-1.68%) |
Dec 17, 2015 | 20.90 | 20.91 | 20.45 | 20.46 | 32,398,862 | -0.39(-1.89%) |
Dec 16, 2015 | 20.68 | 20.90 | 20.43 | 20.86 | 29,677,930 | +0.29(+1.43%) |
Dec 15, 2015 | 20.46 | 20.76 | 20.38 | 20.56 | 39,687,008 | +0.28(+1.36%) |
Dec 14, 2015 | 20.14 | 20.31 | 19.88 | 20.29 | 42,755,528 | +0.25(+1.26%) |
Dec 11, 2015 | 20.29 | 20.29 | 20.01 | 20.03 | 44,782,016 | -0.47(-2.28%) |
Dec 10, 2015 | 20.48 | 20.71 | 20.42 | 20.50 | 30,531,828 | +0.03(+0.15%) |
Dec 09, 2015 | 20.65 | 20.95 | 20.42 | 20.47 | 31,499,448 | -0.32(-1.55%) |
Dec 08, 2015 | 20.81 | 20.90 | 20.69 | 20.79 | 24,333,612 | -0.26(-1.24%) |
Dec 07, 2015 | 21.11 | 21.11 | 20.88 | 21.05 | 20,043,544 | +0.01(+0.04%) |
Dec 04, 2015 | 20.64 | 21.10 | 20.64 | 21.05 | 36,749,064 | +0.41(+1.97%) |
Dec 03, 2015 | 21.16 | 21.21 | 20.54 | 20.64 | 33,666,980 | -0.38(-1.79%) |
Dec 02, 2015 | 21.05 | 21.37 | 20.96 | 21.01 | 38,099,412 | -0.10(-0.47%) |
Dec 01, 2015 | 20.83 | 21.18 | 20.83 | 21.11 | 41,007,732 | +0.25(+1.17%) |
Nov 30, 2015 | 20.94 | 21.05 | 20.83 | 20.87 | 40,109,040 | -0.05(-0.26%) |
Nov 27, 2015 | 20.87 | 21.05 | 20.86 | 20.92 | 12,446,863 | +0.06(+0.29%) |
Nov 25, 2015 | 20.92 | 20.86 | 20.86 | 20.86 | 29,343,764 | -0.02(-0.11%) |
Nov 24, 2015 | 20.87 | 21.01 | 20.68 | 20.88 | 42,884,496 | -0.12(-0.58%) |
Nov 23, 2015 | 21.18 | 21.32 | 20.94 | 21.01 | 32,232,446 | -0.11(-0.51%) |
Nov 20, 2015 | 21.13 | 21.27 | 21.03 | 21.11 | 34,606,328 | +0.15(+0.73%) |
Nov 19, 2015 | 20.75 | 21.18 | 20.72 | 20.96 | 35,800,296 | +0.19(+0.92%) |
Nov 18, 2015 | 20.68 | 20.80 | 20.47 | 20.77 | 35,256,108 | +0.24(+1.16%) |
Nov 17, 2015 | 20.52 | 20.88 | 20.43 | 20.53 | 39,812,328 | +0.02(+0.08%) |
Nov 16, 2015 | 19.97 | 20.67 | 19.96 | 20.52 | 58,631,860 | +0.44(+2.21%) |
Nov 13, 2015 | 20.13 | 20.43 | 19.77 | 20.07 | 123,468,008 | -1.24(-5.82%) |
Nov 12, 2015 | 21.24 | 21.50 | 21.23 | 21.31 | 49,656,728 | +0.01(+0.04%) |
Nov 11, 2015 | 21.52 | 21.52 | 21.25 | 21.31 | 42,563,476 | -0.12(-0.57%) |
Nov 10, 2015 | 21.58 | 21.61 | 21.37 | 21.43 | 34,865,444 | -0.15(-0.71%) |
Nov 09, 2015 | 21.71 | 21.81 | 21.44 | 21.58 | 33,759,856 | -0.21(-0.95%) |
Nov 06, 2015 | 21.68 | 21.86 | 21.57 | 21.79 | 34,090,308 | +0.02(+0.07%) |
Nov 05, 2015 | 21.83 | 21.91 | 21.67 | 21.77 | 28,711,216 | -0.03(-0.14%) |
Nov 04, 2015 | 22.05 | 22.07 | 21.73 | 21.80 | 37,319,232 | -0.11(-0.49%) |
Nov 03, 2015 | 21.91 | 21.99 | 21.82 | 21.91 | 39,896,936 | -0.12(-0.56%) |
Nov 02, 2015 | 22.11 | 22.11 | 21.83 | 22.03 | 37,741,048 | -0.06(-0.28%) |
Oct 30, 2015 | 22.21 | 22.40 | 22.10 | 22.09 | 29,162,988 | -0.22(-1.00%) |
Oct 29, 2015 | 22.32 | 22.37 | 22.16 | 22.32 | 21,828,990 | -0.17(-0.75%) |
Oct 28, 2015 | 22.43 | 22.55 | 22.24 | 22.48 | 31,000,618 | +0.24(+1.07%) |
Oct 27, 2015 | 21.99 | 22.26 | 21.89 | 22.25 | 25,436,082 | +0.08(+0.35%) |
Oct 26, 2015 | 22.45 | 22.58 | 22.12 | 22.17 | 26,578,518 | -0.31(-1.36%) |
Oct 23, 2015 | 22.22 | 22.50 | 22.16 | 22.48 | 34,050,292 | +0.26(+1.17%) |
Oct 22, 2015 | 21.87 | 22.37 | 21.83 | 22.22 | 41,994,840 | +0.56(+2.58%) |
Oct 21, 2015 | 21.90 | 22.07 | 21.61 | 21.66 | 25,037,200 | -0.17(-0.77%) |
Oct 20, 2015 | 21.60 | 21.84 | 21.56 | 21.83 | 26,553,708 | +0.19(+0.88%) |
Oct 19, 2015 | 21.54 | 21.67 | 21.40 | 21.63 | 27,131,218 | +0.00(+0.00%) |
Oct 16, 2015 | 21.70 | 21.71 | 21.44 | 21.63 | 26,047,750 | +0.08(+0.36%) |
Oct 15, 2015 | 21.52 | 21.59 | 21.34 | 21.56 | 24,805,386 | +0.25(+1.19%) |
Oct 14, 2015 | 21.25 | 21.37 | 21.13 | 21.31 | 26,303,310 | -0.02(-0.11%) |
Oct 13, 2015 | 21.25 | 21.41 | 21.24 | 21.33 | 19,726,150 | -0.08(-0.39%) |
Oct 12, 2015 | 21.39 | 21.52 | 21.26 | 21.41 | 18,915,332 | +0.04(+0.18%) |
Oct 09, 2015 | 21.45 | 21.56 | 21.31 | 21.37 | 28,891,082 | +0.00(+0.00%) |
Oct 08, 2015 | 21.07 | 21.46 | 21.01 | 21.37 | 29,372,880 | +0.28(+1.34%) |
Oct 07, 2015 | 21.08 | 21.41 | 20.68 | 21.09 | 38,845,964 | +0.24(+1.14%) |
Oct 06, 2015 | 20.70 | 21.04 | 20.66 | 20.85 | 45,187,424 | +0.29(+1.42%) |
Oct 05, 2015 | 19.94 | 20.66 | 19.89 | 20.56 | 39,457,156 | +0.83(+4.23%) |
Oct 02, 2015 | 19.45 | 19.75 | 19.41 | 19.73 | 45,585,104 | +0.02(+0.12%) |