Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.29 | 22.29 | 21.99 | 22.06 | 51,668,016 | -0.15(-0.69%) |
Oct 28, 2016 | 22.62 | 22.65 | 22.18 | 22.21 | 40,983,404 | -0.38(-1.69%) |
Oct 27, 2016 | 22.66 | 22.82 | 22.52 | 22.59 | 26,239,870 | +0.06(+0.25%) |
Oct 26, 2016 | 22.45 | 22.68 | 22.36 | 22.54 | 24,586,402 | +0.08(+0.37%) |
Oct 25, 2016 | 22.27 | 22.52 | 22.25 | 22.45 | 27,797,082 | +0.10(+0.47%) |
Oct 24, 2016 | 22.47 | 22.51 | 22.29 | 22.35 | 28,156,512 | -0.03(-0.16%) |
Oct 21, 2016 | 22.55 | 22.57 | 22.38 | 22.38 | 27,076,718 | -0.25(-1.11%) |
Oct 20, 2016 | 22.60 | 22.77 | 22.60 | 22.64 | 27,734,272 | -0.04(-0.18%) |
Oct 19, 2016 | 22.78 | 22.85 | 22.60 | 22.68 | 23,523,646 | -0.06(-0.28%) |
Oct 18, 2016 | 22.77 | 22.86 | 22.68 | 22.74 | 21,310,114 | +0.13(+0.58%) |
Oct 17, 2016 | 22.66 | 22.75 | 22.59 | 22.61 | 24,328,800 | -0.11(-0.49%) |
Oct 14, 2016 | 22.77 | 22.89 | 22.72 | 22.72 | 22,382,134 | -0.07(-0.30%) |
Oct 13, 2016 | 22.66 | 22.89 | 22.62 | 22.79 | 34,763,200 | -0.22(-0.94%) |
Oct 12, 2016 | 23.05 | 23.13 | 22.91 | 23.00 | 21,762,954 | -0.04(-0.18%) |
Oct 11, 2016 | 23.34 | 23.35 | 22.91 | 23.05 | 24,914,400 | -0.33(-1.43%) |
Oct 10, 2016 | 23.41 | 23.54 | 23.35 | 23.38 | 23,552,352 | +0.03(+0.15%) |
Oct 07, 2016 | 23.44 | 23.65 | 23.25 | 23.34 | 21,304,478 | -0.06(-0.27%) |
Oct 06, 2016 | 23.50 | 23.51 | 23.28 | 23.41 | 22,927,338 | -0.17(-0.74%) |
Oct 05, 2016 | 23.46 | 23.64 | 23.43 | 23.58 | 20,047,496 | +0.13(+0.53%) |
Oct 04, 2016 | 23.38 | 23.58 | 23.31 | 23.46 | 30,046,996 | +0.03(+0.12%) |
Oct 03, 2016 | 23.46 | 23.46 | 23.22 | 23.43 | 25,726,332 | -0.13(-0.56%) |
Sep 30, 2016 | 23.26 | 23.66 | 23.23 | 23.56 | 41,014,148 | +0.38(+1.65%) |
Sep 29, 2016 | 23.61 | 23.70 | 23.16 | 23.18 | 35,915,480 | -0.47(-1.97%) |
Sep 28, 2016 | 23.55 | 23.65 | 23.44 | 23.64 | 20,564,164 | +0.11(+0.47%) |
Sep 27, 2016 | 23.50 | 23.57 | 23.29 | 23.53 | 22,396,272 | +0.13(+0.56%) |
Sep 26, 2016 | 23.60 | 23.66 | 23.25 | 23.40 | 42,445,176 | -0.43(-1.81%) |
Sep 23, 2016 | 23.76 | 23.91 | 23.66 | 23.83 | 18,598,088 | +0.08(+0.32%) |
Sep 22, 2016 | 23.88 | 23.95 | 23.70 | 23.76 | 24,060,296 | -0.09(-0.38%) |
Sep 21, 2016 | 23.58 | 23.88 | 23.47 | 23.85 | 22,359,960 | +0.33(+1.39%) |
Sep 20, 2016 | 23.54 | 23.61 | 23.37 | 23.52 | 20,288,886 | +0.11(+0.48%) |
Sep 19, 2016 | 23.64 | 23.67 | 23.37 | 23.41 | 25,218,350 | -0.20(-0.85%) |
Sep 16, 2016 | 23.78 | 23.80 | 23.53 | 23.61 | 36,824,284 | -0.14(-0.59%) |
Sep 15, 2016 | 23.57 | 23.88 | 23.34 | 23.75 | 29,976,146 | +0.14(+0.59%) |
Sep 14, 2016 | 23.73 | 23.89 | 23.55 | 23.61 | 27,175,952 | -0.07(-0.29%) |
Sep 13, 2016 | 23.96 | 23.96 | 23.55 | 23.68 | 29,840,658 | -0.42(-1.76%) |
Sep 12, 2016 | 23.65 | 24.16 | 23.61 | 24.10 | 27,923,250 | +0.38(+1.61%) |
Sep 09, 2016 | 24.03 | 24.06 | 23.71 | 23.72 | 32,181,908 | -0.43(-1.79%) |
Sep 08, 2016 | 24.14 | 24.21 | 24.08 | 24.15 | 26,209,486 | -0.08(-0.34%) |
Sep 07, 2016 | 24.15 | 24.27 | 24.12 | 24.24 | 21,298,454 | +0.05(+0.20%) |
Sep 06, 2016 | 24.26 | 24.34 | 24.17 | 24.19 | 24,389,748 | +0.00(+0.00%) |
Sep 02, 2016 | 24.19 | 24.19 | 24.19 | 24.19 | 20,752,584 | +0.06(+0.26%) |
Sep 01, 2016 | 24.16 | 24.30 | 24.08 | 24.12 | 22,887,610 | -0.08(-0.34%) |
Aug 31, 2016 | 24.25 | 24.30 | 24.08 | 24.21 | 29,896,746 | -0.06(-0.23%) |
Aug 30, 2016 | 24.42 | 24.47 | 24.24 | 24.26 | 20,833,636 | -0.16(-0.66%) |
Aug 29, 2016 | 24.30 | 24.46 | 24.22 | 24.42 | 21,742,766 | +0.20(+0.83%) |
Aug 26, 2016 | 24.21 | 24.42 | 24.11 | 24.22 | 26,986,152 | +0.03(+0.14%) |
Aug 25, 2016 | 24.18 | 24.48 | 24.11 | 24.19 | 26,019,124 | -0.03(-0.14%) |
Aug 24, 2016 | 24.51 | 24.61 | 24.18 | 24.22 | 32,399,568 | -0.19(-0.77%) |
Aug 23, 2016 | 24.35 | 24.53 | 24.28 | 24.41 | 24,378,282 | +0.17(+0.72%) |
Aug 22, 2016 | 24.21 | 24.54 | 24.18 | 24.24 | 37,435,580 | -0.10(-0.40%) |
Aug 19, 2016 | 24.39 | 24.43 | 24.22 | 24.33 | 28,130,692 | -0.15(-0.60%) |
Aug 18, 2016 | 24.44 | 24.60 | 24.34 | 24.48 | 23,189,998 | +0.03(+0.14%) |
Aug 17, 2016 | 24.17 | 24.45 | 24.17 | 24.44 | 24,497,272 | +0.24(+1.01%) |
Aug 16, 2016 | 24.30 | 24.40 | 24.19 | 24.20 | 21,745,438 | -0.22(-0.91%) |
Aug 15, 2016 | 24.38 | 24.46 | 24.30 | 24.42 | 17,759,058 | +0.09(+0.37%) |
Aug 12, 2016 | 24.40 | 24.42 | 24.17 | 24.33 | 21,605,594 | -0.12(-0.48%) |
Aug 11, 2016 | 24.44 | 24.54 | 24.42 | 24.45 | 19,240,648 | +0.01(+0.06%) |
Aug 10, 2016 | 24.46 | 24.47 | 24.28 | 24.44 | 20,305,198 | +0.03(+0.14%) |
Aug 09, 2016 | 24.34 | 24.55 | 24.28 | 24.40 | 24,624,832 | +0.10(+0.43%) |
Aug 08, 2016 | 24.54 | 24.54 | 24.14 | 24.30 | 43,903,964 | -0.35(-1.44%) |
Aug 05, 2016 | 24.60 | 24.72 | 24.50 | 24.65 | 39,096,944 | +0.20(+0.82%) |
Aug 04, 2016 | 24.69 | 24.71 | 24.45 | 24.45 | 36,120,292 | -0.10(-0.40%) |
Aug 03, 2016 | 24.98 | 25.01 | 24.39 | 24.55 | 61,294,484 | -0.57(-2.26%) |
Aug 02, 2016 | 25.37 | 25.41 | 24.94 | 25.12 | 47,991,628 | -0.63(-2.47%) |
Aug 01, 2016 | 25.55 | 25.81 | 25.53 | 25.75 | 41,101,740 | +0.29(+1.14%) |
Jul 29, 2016 | 25.32 | 25.50 | 25.29 | 25.46 | 31,171,614 | +0.15(+0.60%) |
Jul 28, 2016 | 25.45 | 25.47 | 25.19 | 25.31 | 23,554,440 | -0.12(-0.49%) |
Jul 27, 2016 | 25.36 | 25.48 | 25.29 | 25.43 | 21,823,144 | +0.01(+0.05%) |
Jul 26, 2016 | 25.42 | 25.45 | 25.29 | 25.42 | 17,559,794 | +0.03(+0.14%) |
Jul 25, 2016 | 25.40 | 25.43 | 25.20 | 25.38 | 17,640,870 | +0.03(+0.11%) |
Jul 22, 2016 | 25.40 | 25.43 | 25.32 | 25.36 | 19,533,502 | +0.02(+0.08%) |
Jul 21, 2016 | 25.31 | 25.41 | 25.21 | 25.34 | 19,143,824 | +0.02(+0.08%) |
Jul 20, 2016 | 25.47 | 25.49 | 25.32 | 25.32 | 17,784,294 | +0.03(+0.11%) |
Jul 19, 2016 | 25.31 | 25.45 | 25.23 | 25.29 | 24,214,932 | +0.00(+0.00%) |
Jul 18, 2016 | 25.32 | 25.53 | 25.23 | 25.29 | 24,507,112 | -0.09(-0.35%) |
Jul 15, 2016 | 25.52 | 25.67 | 25.28 | 25.38 | 36,353,880 | -0.10(-0.41%) |
Jul 14, 2016 | 25.18 | 25.51 | 25.02 | 25.48 | 40,078,736 | +0.42(+1.68%) |
Jul 13, 2016 | 25.04 | 25.14 | 24.99 | 25.06 | 20,086,088 | +0.05(+0.19%) |
Jul 12, 2016 | 24.95 | 25.05 | 24.87 | 25.01 | 23,459,012 | +0.06(+0.25%) |
Jul 11, 2016 | 24.89 | 25.09 | 24.87 | 24.95 | 23,928,862 | +0.02(+0.08%) |
Jul 08, 2016 | 24.76 | 24.98 | 24.68 | 24.93 | 25,779,224 | +0.24(+0.98%) |
Jul 07, 2016 | 24.70 | 24.80 | 24.54 | 24.69 | 26,229,710 | -0.06(-0.25%) |
Jul 06, 2016 | 24.72 | 24.78 | 24.42 | 24.75 | 37,427,916 | +0.03(+0.14%) |
Jul 05, 2016 | 24.53 | 24.79 | 24.47 | 24.72 | 30,205,290 | +0.17(+0.67%) |
Jul 01, 2016 | 24.26 | 24.55 | 24.55 | 24.55 | 28,003,966 | +0.25(+1.02%) |
Jun 30, 2016 | 24.25 | 24.34 | 24.11 | 24.30 | 39,111,236 | +0.14(+0.57%) |
Jun 29, 2016 | 23.89 | 24.26 | 23.86 | 24.16 | 36,025,852 | +0.39(+1.66%) |
Jun 28, 2016 | 23.57 | 23.79 | 23.42 | 23.77 | 34,461,144 | +0.44(+1.89%) |
Jun 27, 2016 | 23.33 | 23.45 | 23.14 | 23.33 | 43,244,888 | -0.12(-0.50%) |
Jun 24, 2016 | 23.33 | 23.78 | 23.29 | 23.45 | 63,752,392 | -0.43(-1.79%) |
Jun 23, 2016 | 23.95 | 23.98 | 23.67 | 23.87 | 34,517,488 | +0.08(+0.35%) |
Jun 22, 2016 | 23.98 | 24.12 | 23.75 | 23.79 | 36,449,960 | -0.19(-0.81%) |
Jun 21, 2016 | 23.82 | 24.07 | 23.82 | 23.98 | 36,739,408 | +0.17(+0.72%) |
Jun 20, 2016 | 23.80 | 23.95 | 23.59 | 23.81 | 32,737,812 | +0.19(+0.82%) |
Jun 17, 2016 | 24.00 | 24.02 | 23.50 | 23.62 | 48,695,808 | -0.37(-1.53%) |
Jun 16, 2016 | 23.94 | 24.01 | 23.76 | 23.98 | 32,360,738 | -0.03(-0.11%) |
Jun 15, 2016 | 24.16 | 24.29 | 23.91 | 24.01 | 29,380,408 | -0.14(-0.57%) |
Jun 14, 2016 | 23.88 | 24.18 | 23.87 | 24.15 | 45,928,536 | +0.17(+0.72%) |
Jun 13, 2016 | 24.17 | 24.26 | 23.95 | 23.98 | 43,018,692 | -0.38(-1.56%) |
Jun 10, 2016 | 24.23 | 24.43 | 24.17 | 24.36 | 29,755,478 | -0.01(-0.06%) |
Jun 09, 2016 | 24.19 | 24.50 | 24.18 | 24.37 | 34,972,016 | +0.04(+0.17%) |
Jun 08, 2016 | 24.00 | 24.38 | 23.93 | 24.33 | 32,584,238 | +0.28(+1.18%) |
Jun 07, 2016 | 24.05 | 24.15 | 23.98 | 24.05 | 34,060,296 | -0.06(-0.26%) |
Jun 06, 2016 | 23.95 | 24.15 | 23.89 | 24.11 | 29,592,174 | +0.17(+0.69%) |
Jun 03, 2016 | 24.07 | 24.07 | 23.78 | 23.94 | 39,010,048 | -0.12(-0.52%) |
Jun 02, 2016 | 23.94 | 24.15 | 23.82 | 24.07 | 43,725,300 | +0.08(+0.35%) |
Jun 01, 2016 | 23.95 | 24.11 | 23.89 | 23.98 | 33,488,846 | +0.03(+0.14%) |
May 31, 2016 | 23.93 | 23.98 | 23.73 | 23.95 | 47,489,908 | +0.06(+0.26%) |
May 27, 2016 | 23.73 | 23.89 | 23.89 | 23.89 | 29,650,508 | +0.12(+0.52%) |
May 26, 2016 | 23.65 | 23.91 | 23.65 | 23.76 | 36,643,812 | +0.06(+0.23%) |
May 25, 2016 | 23.55 | 23.74 | 23.51 | 23.71 | 30,480,270 | +0.17(+0.73%) |
May 24, 2016 | 23.25 | 23.59 | 23.25 | 23.53 | 41,089,160 | +0.30(+1.28%) |
May 23, 2016 | 23.35 | 23.40 | 23.22 | 23.24 | 34,541,332 | -0.05(-0.21%) |
May 20, 2016 | 23.11 | 23.40 | 23.09 | 23.29 | 50,090,464 | +0.25(+1.08%) |
May 19, 2016 | 22.89 | 23.07 | 22.75 | 23.04 | 38,622,656 | +0.14(+0.63%) |
May 18, 2016 | 22.78 | 23.04 | 22.75 | 22.89 | 28,914,686 | +0.10(+0.42%) |
May 17, 2016 | 22.96 | 23.01 | 22.72 | 22.80 | 45,605,124 | -0.24(-1.05%) |
May 16, 2016 | 22.73 | 23.07 | 22.64 | 23.04 | 31,946,442 | +0.13(+0.57%) |
May 13, 2016 | 23.00 | 23.09 | 22.87 | 22.91 | 29,723,912 | +0.00(+0.00%) |
May 12, 2016 | 22.93 | 22.97 | 22.72 | 22.91 | 36,767,852 | +0.02(+0.09%) |
May 11, 2016 | 23.09 | 23.16 | 22.88 | 22.89 | 44,041,076 | -0.25(-1.06%) |
May 10, 2016 | 23.15 | 23.18 | 22.91 | 23.13 | 36,214,684 | -0.01(-0.06%) |
May 09, 2016 | 22.95 | 23.24 | 22.94 | 23.15 | 46,001,940 | +0.16(+0.71%) |
May 06, 2016 | 22.84 | 22.99 | 22.72 | 22.98 | 33,857,784 | +0.01(+0.03%) |
May 05, 2016 | 22.84 | 23.08 | 22.79 | 22.97 | 34,724,364 | +0.12(+0.51%) |
May 04, 2016 | 23.04 | 23.20 | 22.81 | 22.86 | 52,709,976 | -0.21(-0.89%) |
May 03, 2016 | 23.03 | 23.25 | 22.75 | 23.06 | 104,521,912 | +0.62(+2.74%) |
May 02, 2016 | 22.28 | 22.58 | 22.24 | 22.45 | 55,620,812 | +0.06(+0.28%) |
Apr 29, 2016 | 22.50 | 22.55 | 22.19 | 22.39 | 49,993,460 | -0.14(-0.61%) |
Apr 28, 2016 | 22.56 | 22.71 | 22.41 | 22.52 | 48,270,480 | -0.06(-0.27%) |
Apr 27, 2016 | 22.57 | 22.73 | 22.52 | 22.58 | 38,128,920 | -0.03(-0.15%) |
Apr 26, 2016 | 22.72 | 22.81 | 22.53 | 22.62 | 41,997,088 | -0.11(-0.48%) |
Apr 25, 2016 | 22.67 | 22.77 | 22.58 | 22.73 | 35,448,412 | -0.04(-0.18%) |
Apr 22, 2016 | 22.75 | 22.93 | 22.63 | 22.77 | 38,192,252 | +0.02(+0.09%) |
Apr 21, 2016 | 22.62 | 22.91 | 22.61 | 22.75 | 49,942,284 | +0.01(+0.03%) |
Apr 20, 2016 | 22.48 | 22.86 | 22.48 | 22.74 | 51,269,236 | +0.23(+1.03%) |
Apr 19, 2016 | 22.45 | 22.72 | 22.41 | 22.51 | 41,528,072 | +0.19(+0.86%) |
Apr 18, 2016 | 22.24 | 22.49 | 22.10 | 22.32 | 54,064,000 | +0.08(+0.34%) |
Apr 15, 2016 | 22.34 | 22.44 | 22.10 | 22.24 | 51,543,380 | -0.10(-0.46%) |
Apr 14, 2016 | 22.23 | 22.43 | 22.13 | 22.34 | 46,691,400 | +0.08(+0.34%) |
Apr 13, 2016 | 21.87 | 22.32 | 21.88 | 22.27 | 53,276,416 | +0.40(+1.81%) |
Apr 12, 2016 | 21.83 | 22.00 | 21.76 | 21.87 | 62,630,588 | +0.05(+0.22%) |
Apr 11, 2016 | 22.26 | 22.29 | 21.81 | 21.82 | 121,632,576 | -0.42(-1.88%) |
Apr 08, 2016 | 22.47 | 22.52 | 22.09 | 22.24 | 77,078,408 | -0.18(-0.79%) |
Apr 07, 2016 | 22.28 | 22.64 | 22.25 | 22.42 | 89,686,392 | -0.12(-0.52%) |
Apr 06, 2016 | 21.58 | 22.58 | 21.58 | 22.54 | 219,757,392 | +1.07(+5.01%) |
Apr 05, 2016 | 21.36 | 21.73 | 20.92 | 21.46 | 415,666,112 | +0.44(+2.08%) |
Apr 04, 2016 | 20.59 | 21.04 | 20.57 | 21.02 | 75,541,432 | +0.47(+2.26%) |
Apr 01, 2016 | 20.15 | 20.65 | 20.13 | 20.56 | 70,669,752 | +0.27(+1.35%) |
Mar 31, 2016 | 20.57 | 20.65 | 20.20 | 20.28 | 82,985,376 | -0.29(-1.43%) |
Mar 30, 2016 | 20.63 | 20.67 | 20.54 | 20.58 | 46,891,136 | +0.01(+0.07%) |
Mar 29, 2016 | 20.41 | 20.66 | 20.33 | 20.57 | 50,552,476 | +0.18(+0.91%) |
Mar 28, 2016 | 20.59 | 20.68 | 20.35 | 20.38 | 45,541,524 | -0.21(-1.00%) |
Mar 24, 2016 | 20.61 | 20.59 | 20.59 | 20.59 | 46,678,088 | -0.08(-0.36%) |
Mar 23, 2016 | 20.83 | 20.95 | 20.60 | 20.66 | 59,593,320 | -0.13(-0.63%) |
Mar 22, 2016 | 20.55 | 20.91 | 20.46 | 20.79 | 59,447,724 | +0.21(+1.03%) |
Mar 21, 2016 | 20.15 | 20.61 | 20.15 | 20.58 | 51,467,204 | +0.42(+2.11%) |
Mar 18, 2016 | 20.19 | 20.29 | 19.96 | 20.15 | 119,680,728 | +0.08(+0.38%) |
Mar 17, 2016 | 19.93 | 20.24 | 19.67 | 20.08 | 97,714,064 | +0.21(+1.03%) |
Mar 16, 2016 | 20.20 | 20.20 | 19.75 | 19.87 | 133,292,896 | -0.34(-1.69%) |
Mar 15, 2016 | 20.45 | 20.48 | 20.05 | 20.22 | 79,884,312 | -0.38(-1.86%) |
Mar 14, 2016 | 20.72 | 20.76 | 20.50 | 20.60 | 68,332,688 | -0.27(-1.31%) |
Mar 11, 2016 | 20.38 | 20.87 | 20.35 | 20.87 | 88,225,448 | +0.62(+3.08%) |
Mar 10, 2016 | 20.46 | 20.48 | 20.21 | 20.25 | 84,931,152 | -0.10(-0.50%) |
Mar 09, 2016 | 20.34 | 20.42 | 20.13 | 20.35 | 112,366,560 | +0.26(+1.29%) |
Mar 08, 2016 | 20.36 | 20.36 | 20.09 | 20.09 | 47,918,388 | -0.29(-1.44%) |
Mar 07, 2016 | 20.22 | 20.40 | 20.07 | 20.39 | 47,045,128 | +0.05(+0.27%) |
Mar 04, 2016 | 20.43 | 20.48 | 20.22 | 20.33 | 53,829,116 | -0.12(-0.60%) |
Mar 03, 2016 | 20.45 | 20.53 | 20.24 | 20.46 | 53,901,112 | -0.06(-0.30%) |
Mar 02, 2016 | 20.61 | 20.64 | 20.36 | 20.52 | 50,099,816 | -0.04(-0.20%) |
Mar 01, 2016 | 20.39 | 20.59 | 20.27 | 20.56 | 45,885,760 | +0.25(+1.25%) |
Feb 29, 2016 | 20.59 | 20.65 | 20.24 | 20.30 | 51,327,996 | -0.38(-1.85%) |
Feb 26, 2016 | 21.06 | 21.15 | 20.54 | 20.69 | 62,724,196 | -0.25(-1.18%) |
Feb 25, 2016 | 20.60 | 21.00 | 20.54 | 20.93 | 76,025,032 | +0.39(+1.90%) |
Feb 24, 2016 | 20.40 | 20.59 | 20.20 | 20.54 | 46,195,020 | +0.04(+0.20%) |
Feb 23, 2016 | 20.57 | 20.79 | 20.49 | 20.50 | 46,715,288 | -0.06(-0.30%) |
Feb 22, 2016 | 20.36 | 20.58 | 20.29 | 20.57 | 57,467,912 | +0.38(+1.90%) |
Feb 19, 2016 | 20.26 | 20.29 | 19.97 | 20.18 | 58,046,576 | -0.04(-0.20%) |
Feb 18, 2016 | 20.41 | 20.56 | 20.16 | 20.22 | 70,410,264 | -0.05(-0.27%) |
Feb 17, 2016 | 20.53 | 20.58 | 20.25 | 20.28 | 57,147,700 | -0.12(-0.60%) |
Feb 16, 2016 | 20.22 | 20.42 | 20.15 | 20.40 | 47,588,776 | +0.31(+1.53%) |
Feb 12, 2016 | 20.02 | 20.09 | 20.09 | 20.09 | 47,552,624 | +0.16(+0.79%) |
Feb 11, 2016 | 19.85 | 20.08 | 19.77 | 19.94 | 57,919,656 | -0.25(-1.22%) |
Feb 10, 2016 | 20.07 | 20.46 | 20.06 | 20.18 | 65,326,124 | +0.27(+1.34%) |
Feb 09, 2016 | 19.48 | 19.98 | 19.39 | 19.91 | 83,474,616 | +0.37(+1.89%) |
Feb 08, 2016 | 19.63 | 19.83 | 19.33 | 19.55 | 69,426,904 | -0.32(-1.62%) |
Feb 05, 2016 | 19.86 | 20.13 | 19.74 | 19.87 | 56,887,452 | +0.02(+0.10%) |
Feb 04, 2016 | 20.18 | 20.25 | 19.67 | 19.85 | 83,184,224 | -0.46(-2.26%) |
Feb 03, 2016 | 20.47 | 20.58 | 19.94 | 20.30 | 65,715,228 | -0.13(-0.62%) |
Feb 02, 2016 | 20.45 | 20.56 | 20.03 | 20.43 | 71,115,168 | -0.02(-0.10%) |
Feb 01, 2016 | 20.57 | 20.61 | 20.21 | 20.45 | 69,992,752 | -0.22(-1.05%) |
Jan 29, 2016 | 20.59 | 20.67 | 20.28 | 20.67 | 83,686,232 | +0.20(+0.96%) |
Jan 28, 2016 | 20.81 | 20.82 | 20.06 | 20.47 | 71,959,824 | -0.22(-1.05%) |
Jan 27, 2016 | 20.82 | 21.02 | 20.55 | 20.69 | 42,068,748 | -0.10(-0.49%) |
Jan 26, 2016 | 20.70 | 20.85 | 20.56 | 20.79 | 38,272,172 | +0.12(+0.56%) |
Jan 25, 2016 | 20.90 | 20.95 | 20.62 | 20.68 | 42,424,228 | -0.14(-0.68%) |
Jan 22, 2016 | 21.01 | 21.18 | 20.79 | 20.82 | 46,385,092 | +0.09(+0.42%) |
Jan 21, 2016 | 20.75 | 20.95 | 20.68 | 20.73 | 53,916,592 | -0.05(-0.26%) |
Jan 20, 2016 | 20.48 | 21.06 | 20.38 | 20.78 | 72,974,368 | -0.02(-0.10%) |
Jan 19, 2016 | 21.10 | 21.17 | 20.56 | 20.80 | 48,287,388 | -0.08(-0.39%) |
Jan 15, 2016 | 20.49 | 20.89 | 20.89 | 20.89 | 68,997,744 | -0.20(-0.96%) |
Jan 14, 2016 | 20.60 | 21.30 | 20.60 | 21.09 | 56,826,800 | +0.50(+2.44%) |
Jan 13, 2016 | 21.08 | 21.20 | 20.52 | 20.59 | 59,848,560 | -0.43(-2.03%) |
Jan 12, 2016 | 21.27 | 21.35 | 20.83 | 21.01 | 57,279,132 | -0.05(-0.23%) |
Jan 11, 2016 | 21.12 | 21.15 | 20.77 | 21.06 | 56,986,112 | +0.05(+0.23%) |
Jan 08, 2016 | 21.39 | 21.44 | 20.96 | 21.01 | 48,761,420 | -0.27(-1.27%) |
Jan 07, 2016 | 21.12 | 21.56 | 21.11 | 21.29 | 54,879,908 | -0.14(-0.66%) |
Jan 06, 2016 | 21.51 | 21.62 | 21.30 | 21.43 | 38,126,492 | -0.39(-1.77%) |
Jan 05, 2016 | 21.81 | 21.86 | 21.65 | 21.81 | 40,275,112 | +0.16(+0.72%) |
Jan 04, 2016 | 21.59 | 21.69 | 21.40 | 21.66 | 55,032,096 | -0.22(-1.02%) |
Dec 31, 2015 | 22.01 | 21.88 | 21.88 | 21.88 | 31,131,336 | -0.32(-1.44%) |
Dec 30, 2015 | 22.19 | 22.30 | 22.13 | 22.20 | 24,096,630 | -0.05(-0.24%) |
Dec 29, 2015 | 22.08 | 22.31 | 22.05 | 22.26 | 25,130,866 | +0.28(+1.26%) |
Dec 28, 2015 | 22.10 | 22.13 | 21.94 | 21.98 | 38,848,376 | -0.14(-0.61%) |
Dec 24, 2015 | 22.03 | 22.11 | 22.11 | 22.11 | 11,694,368 | +0.04(+0.18%) |
Dec 23, 2015 | 22.09 | 22.19 | 22.05 | 22.07 | 30,932,822 | +0.03(+0.12%) |
Dec 22, 2015 | 22.11 | 22.11 | 21.94 | 22.05 | 37,623,496 | +0.04(+0.18%) |
Dec 21, 2015 | 21.81 | 22.00 | 21.70 | 22.00 | 45,173,732 | +0.32(+1.47%) |
Dec 18, 2015 | 21.86 | 22.00 | 21.66 | 21.69 | 98,268,592 | -0.23(-1.05%) |
Dec 17, 2015 | 22.07 | 22.15 | 21.90 | 21.92 | 56,536,700 | -0.17(-0.77%) |
Dec 16, 2015 | 21.98 | 22.15 | 21.69 | 22.09 | 65,006,116 | +0.22(+0.99%) |
Dec 15, 2015 | 22.11 | 22.25 | 21.80 | 21.87 | 69,831,096 | +0.05(+0.25%) |
Dec 14, 2015 | 21.69 | 21.84 | 21.58 | 21.81 | 56,474,472 | +0.08(+0.37%) |
Dec 11, 2015 | 21.77 | 21.85 | 21.67 | 21.73 | 59,411,852 | -0.20(-0.93%) |
Dec 10, 2015 | 21.98 | 22.18 | 21.86 | 21.94 | 77,871,272 | +0.05(+0.22%) |
Dec 09, 2015 | 21.98 | 22.13 | 21.77 | 21.89 | 58,352,704 | -0.16(-0.74%) |
Dec 08, 2015 | 21.93 | 22.19 | 21.91 | 22.05 | 37,961,852 | -0.09(-0.40%) |
Dec 07, 2015 | 22.19 | 22.29 | 22.00 | 22.14 | 30,930,676 | -0.09(-0.43%) |
Dec 04, 2015 | 22.02 | 22.30 | 21.97 | 22.24 | 46,634,976 | +0.28(+1.27%) |
Dec 03, 2015 | 22.32 | 22.37 | 21.94 | 21.96 | 69,850,600 | -0.35(-1.55%) |
Dec 02, 2015 | 22.82 | 22.93 | 22.23 | 22.30 | 46,951,156 | -0.49(-2.14%) |
Dec 01, 2015 | 22.37 | 22.87 | 22.24 | 22.79 | 72,725,248 | +0.58(+2.59%) |
Nov 30, 2015 | 22.31 | 22.31 | 22.05 | 22.21 | 63,266,248 | -0.01(-0.06%) |
Nov 27, 2015 | 22.32 | 22.37 | 22.15 | 22.23 | 23,778,756 | -0.05(-0.24%) |
Nov 25, 2015 | 21.94 | 22.28 | 22.28 | 22.28 | 117,101,528 | +0.61(+2.82%) |
Nov 24, 2015 | 21.27 | 21.79 | 21.16 | 21.67 | 123,931,448 | +0.43(+2.04%) |
Nov 23, 2015 | 21.30 | 21.48 | 21.01 | 21.24 | 183,856,688 | -0.58(-2.64%) |
Nov 20, 2015 | 22.09 | 22.09 | 21.75 | 21.81 | 95,293,800 | -0.07(-0.34%) |
Nov 19, 2015 | 22.23 | 22.35 | 21.66 | 21.89 | 133,813,888 | -0.69(-3.06%) |
Nov 18, 2015 | 22.42 | 22.66 | 22.32 | 22.58 | 53,031,056 | +0.30(+1.34%) |
Nov 17, 2015 | 22.51 | 22.68 | 22.29 | 22.28 | 43,799,832 | -0.20(-0.87%) |
Nov 16, 2015 | 22.57 | 22.65 | 22.27 | 22.48 | 37,796,544 | -0.07(-0.33%) |
Nov 13, 2015 | 22.60 | 22.83 | 22.47 | 22.55 | 26,649,812 | -0.08(-0.36%) |
Nov 12, 2015 | 22.78 | 22.85 | 22.61 | 22.64 | 26,552,878 | -0.24(-1.04%) |
Nov 11, 2015 | 22.99 | 23.19 | 22.81 | 22.87 | 30,245,382 | -0.03(-0.15%) |
Nov 10, 2015 | 22.93 | 23.03 | 22.78 | 22.91 | 30,931,158 | +0.09(+0.42%) |
Nov 09, 2015 | 22.91 | 22.95 | 22.63 | 22.81 | 39,836,128 | -0.19(-0.83%) |
Nov 06, 2015 | 22.99 | 23.08 | 22.60 | 23.00 | 46,097,408 | -0.15(-0.64%) |
Nov 05, 2015 | 23.20 | 23.25 | 23.04 | 23.15 | 30,228,006 | +0.01(+0.03%) |
Nov 04, 2015 | 23.67 | 23.71 | 23.11 | 23.14 | 45,547,428 | -0.38(-1.63%) |
Nov 03, 2015 | 23.54 | 23.57 | 23.31 | 23.53 | 43,907,816 | -0.06(-0.26%) |