Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.91 | 23.40 | 22.91 | 23.23 | 17,758,542 | +0.99(+4.44%) |
Nov 29, 2016 | 22.14 | 22.31 | 22.05 | 22.24 | 8,888,546 | -0.13(-0.59%) |
Nov 28, 2016 | 22.61 | 22.64 | 22.37 | 22.37 | 8,184,944 | -0.36(-1.60%) |
Nov 25, 2016 | 22.82 | 22.86 | 22.67 | 22.73 | 2,863,924 | -0.09(-0.38%) |
Nov 23, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.87 | 22.99 | 22.73 | 22.91 | 10,153,135 | +0.09(+0.41%) |
Nov 21, 2016 | 22.76 | 22.85 | 22.71 | 22.82 | 8,862,646 | +0.50(+2.26%) |
Nov 18, 2016 | 22.12 | 22.42 | 22.07 | 22.32 | 10,073,684 | +0.09(+0.42%) |
Nov 17, 2016 | 22.28 | 22.47 | 22.19 | 22.22 | 8,102,077 | +0.13(+0.60%) |
Nov 16, 2016 | 22.06 | 22.23 | 21.99 | 22.09 | 7,515,525 | -0.21(-0.92%) |
Nov 15, 2016 | 22.04 | 22.34 | 22.04 | 22.30 | 8,554,120 | +0.42(+1.91%) |
Nov 14, 2016 | 21.73 | 21.89 | 21.58 | 21.88 | 8,213,514 | -0.13(-0.60%) |
Nov 11, 2016 | 22.23 | 22.27 | 21.85 | 22.01 | 9,946,034 | -0.50(-2.24%) |
Nov 10, 2016 | 22.74 | 22.76 | 22.45 | 22.52 | 7,854,195 | +0.07(+0.30%) |
Nov 09, 2016 | 22.02 | 22.58 | 22.02 | 22.45 | 8,422,645 | +0.24(+1.08%) |
Nov 08, 2016 | 22.14 | 22.34 | 22.11 | 22.21 | 7,331,064 | +0.04(+0.18%) |
Nov 07, 2016 | 22.05 | 22.19 | 21.96 | 22.17 | 8,996,681 | +0.31(+1.43%) |
Nov 04, 2016 | 21.88 | 22.05 | 21.82 | 21.86 | 9,252,869 | -0.20(-0.89%) |
Nov 03, 2016 | 22.17 | 22.24 | 21.96 | 22.05 | 7,482,319 | -0.11(-0.50%) |
Nov 02, 2016 | 22.37 | 22.48 | 22.00 | 22.16 | 11,934,683 | -0.07(-0.29%) |
Nov 01, 2016 | 22.82 | 22.83 | 22.05 | 22.23 | 18,316,756 | -0.94(-4.05%) |
Oct 31, 2016 | 23.08 | 23.25 | 23.01 | 23.17 | 8,309,148 | -0.08(-0.36%) |
Oct 28, 2016 | 23.21 | 23.46 | 23.16 | 23.25 | 7,759,866 | -0.21(-0.89%) |
Oct 27, 2016 | 23.42 | 23.62 | 23.36 | 23.46 | 6,405,387 | +0.10(+0.42%) |
Oct 26, 2016 | 23.18 | 23.42 | 23.12 | 23.36 | 6,562,278 | -0.12(-0.53%) |
Oct 25, 2016 | 23.49 | 23.62 | 23.41 | 23.49 | 6,867,998 | +0.11(+0.47%) |
Oct 24, 2016 | 23.58 | 23.62 | 23.19 | 23.38 | 6,909,229 | -0.25(-1.05%) |
Oct 21, 2016 | 23.50 | 23.64 | 23.40 | 23.62 | 6,467,716 | +0.13(+0.55%) |
Oct 20, 2016 | 23.42 | 23.60 | 23.32 | 23.49 | 6,142,647 | +0.00(+0.00%) |
Oct 19, 2016 | 23.54 | 23.71 | 23.48 | 23.49 | 5,962,781 | +0.05(+0.19%) |
Oct 18, 2016 | 23.57 | 23.57 | 23.38 | 23.45 | 5,587,395 | +0.31(+1.35%) |
Oct 17, 2016 | 23.17 | 23.25 | 23.06 | 23.13 | 5,352,409 | -0.22(-0.95%) |
Oct 14, 2016 | 23.47 | 23.55 | 23.32 | 23.36 | 4,995,595 | +0.10(+0.45%) |
Oct 13, 2016 | 23.32 | 23.39 | 23.00 | 23.25 | 6,804,914 | -0.07(-0.31%) |
Oct 12, 2016 | 23.45 | 23.45 | 23.20 | 23.32 | 7,587,180 | +0.01(+0.03%) |
Oct 11, 2016 | 23.75 | 23.78 | 23.21 | 23.32 | 11,125,833 | -0.58(-2.43%) |
Oct 10, 2016 | 23.74 | 24.00 | 23.73 | 23.90 | 6,647,250 | +0.33(+1.38%) |
Oct 07, 2016 | 23.50 | 23.71 | 23.41 | 23.57 | 7,179,499 | +0.14(+0.61%) |
Oct 06, 2016 | 23.56 | 23.60 | 23.35 | 23.43 | 6,779,647 | -0.05(-0.22%) |
Oct 05, 2016 | 23.47 | 23.60 | 23.30 | 23.48 | 8,277,696 | +0.23(+0.98%) |
Oct 04, 2016 | 23.47 | 23.57 | 23.18 | 23.25 | 12,502,255 | +0.14(+0.59%) |
Oct 03, 2016 | 23.03 | 23.17 | 22.95 | 23.12 | 7,432,656 | +0.20(+0.88%) |
Sep 30, 2016 | 22.97 | 23.06 | 22.83 | 22.91 | 9,367,881 | +0.07(+0.29%) |
Sep 29, 2016 | 22.96 | 23.00 | 22.71 | 22.85 | 13,830,150 | +0.14(+0.63%) |
Sep 28, 2016 | 22.24 | 22.74 | 21.96 | 22.70 | 14,934,214 | +0.80(+3.66%) |
Sep 27, 2016 | 21.82 | 22.04 | 21.71 | 21.90 | 6,388,468 | -0.05(-0.21%) |
Sep 26, 2016 | 21.97 | 22.14 | 21.91 | 21.95 | 7,027,163 | -0.18(-0.82%) |
Sep 23, 2016 | 22.18 | 22.40 | 22.04 | 22.13 | 7,884,140 | -0.20(-0.88%) |
Sep 22, 2016 | 22.53 | 22.57 | 22.28 | 22.33 | 12,982,650 | +0.42(+1.93%) |
Sep 21, 2016 | 21.71 | 21.96 | 21.64 | 21.90 | 10,180,480 | +0.35(+1.63%) |
Sep 20, 2016 | 21.77 | 21.81 | 21.54 | 21.55 | 7,300,144 | -0.24(-1.11%) |
Sep 19, 2016 | 22.10 | 22.11 | 21.78 | 21.79 | 7,273,647 | +0.08(+0.39%) |
Sep 16, 2016 | 21.56 | 21.78 | 21.54 | 21.71 | 8,584,717 | -0.20(-0.89%) |
Sep 15, 2016 | 21.68 | 22.05 | 21.64 | 21.90 | 7,222,956 | +0.19(+0.87%) |
Sep 14, 2016 | 21.76 | 22.03 | 21.65 | 21.71 | 10,239,474 | -0.12(-0.54%) |
Sep 13, 2016 | 22.06 | 22.14 | 21.74 | 21.83 | 14,165,916 | -0.74(-3.26%) |
Sep 12, 2016 | 22.23 | 22.64 | 22.16 | 22.57 | 9,798,601 | +0.18(+0.82%) |
Sep 09, 2016 | 22.57 | 22.61 | 22.31 | 22.39 | 8,374,959 | -0.48(-2.08%) |
Sep 08, 2016 | 22.74 | 22.92 | 22.59 | 22.86 | 7,972,949 | +0.21(+0.92%) |
Sep 07, 2016 | 22.67 | 22.75 | 22.58 | 22.65 | 6,011,051 | +0.05(+0.20%) |
Sep 06, 2016 | 22.52 | 22.65 | 22.41 | 22.61 | 6,295,740 | +0.12(+0.55%) |
Sep 02, 2016 | 22.32 | 22.48 | 22.48 | 22.48 | 10,615,041 | +0.55(+2.50%) |
Sep 01, 2016 | 22.03 | 22.05 | 21.79 | 21.94 | 5,742,658 | -0.13(-0.59%) |
Aug 31, 2016 | 22.15 | 22.22 | 21.99 | 22.07 | 7,700,201 | -0.16(-0.70%) |
Aug 30, 2016 | 22.31 | 22.37 | 22.19 | 22.22 | 7,173,174 | -0.09(-0.41%) |
Aug 29, 2016 | 22.09 | 22.37 | 22.09 | 22.31 | 4,372,538 | +0.05(+0.23%) |
Aug 26, 2016 | 22.41 | 22.68 | 22.17 | 22.26 | 9,617,419 | -0.04(-0.18%) |
Aug 25, 2016 | 22.37 | 22.50 | 22.27 | 22.30 | 7,169,128 | -0.03(-0.15%) |
Aug 24, 2016 | 22.33 | 22.42 | 22.24 | 22.33 | 9,657,736 | +0.09(+0.41%) |
Aug 23, 2016 | 22.21 | 22.36 | 22.12 | 22.24 | 10,383,307 | +0.11(+0.50%) |
Aug 22, 2016 | 22.05 | 22.18 | 21.96 | 22.13 | 6,543,208 | -0.24(-1.08%) |
Aug 19, 2016 | 22.39 | 22.41 | 22.26 | 22.37 | 6,196,149 | -0.21(-0.92%) |
Aug 18, 2016 | 22.35 | 22.59 | 22.30 | 22.58 | 7,108,731 | +0.29(+1.32%) |
Aug 17, 2016 | 22.18 | 22.31 | 22.03 | 22.29 | 7,673,203 | -0.01(-0.03%) |
Aug 16, 2016 | 22.21 | 22.37 | 22.14 | 22.29 | 10,194,592 | +0.22(+1.00%) |
Aug 15, 2016 | 22.11 | 22.20 | 22.02 | 22.07 | 6,465,953 | +0.08(+0.39%) |
Aug 12, 2016 | 22.02 | 22.07 | 21.90 | 21.99 | 6,636,633 | +0.07(+0.30%) |
Aug 11, 2016 | 21.64 | 22.06 | 21.58 | 21.92 | 9,879,104 | +0.41(+1.91%) |
Aug 10, 2016 | 21.79 | 21.82 | 21.49 | 21.51 | 7,759,706 | -0.24(-1.11%) |
Aug 09, 2016 | 21.84 | 21.92 | 21.67 | 21.75 | 8,230,643 | +0.14(+0.63%) |
Aug 08, 2016 | 21.56 | 21.75 | 21.56 | 21.62 | 9,237,055 | +0.01(+0.06%) |
Aug 05, 2016 | 21.68 | 21.71 | 21.48 | 21.60 | 9,367,470 | +0.10(+0.45%) |
Aug 04, 2016 | 21.54 | 21.70 | 21.46 | 21.51 | 10,618,146 | -0.01(-0.03%) |
Aug 03, 2016 | 21.28 | 21.53 | 21.18 | 21.51 | 14,598,784 | +0.10(+0.49%) |
Aug 02, 2016 | 21.54 | 21.60 | 21.21 | 21.41 | 14,425,359 | +0.17(+0.81%) |
Aug 01, 2016 | 21.70 | 21.72 | 21.18 | 21.24 | 18,450,152 | -0.78(-3.55%) |
Jul 29, 2016 | 21.76 | 22.04 | 21.68 | 22.02 | 9,921,101 | +0.26(+1.21%) |
Jul 28, 2016 | 22.03 | 22.06 | 21.70 | 21.75 | 14,522,992 | -0.37(-1.68%) |
Jul 27, 2016 | 22.38 | 22.51 | 22.03 | 22.12 | 13,162,742 | -0.01(-0.06%) |
Jul 26, 2016 | 21.81 | 22.19 | 21.80 | 22.14 | 13,509,008 | -0.20(-0.89%) |
Jul 25, 2016 | 22.69 | 22.71 | 22.23 | 22.34 | 17,094,618 | -0.62(-2.70%) |
Jul 22, 2016 | 22.96 | 22.99 | 22.82 | 22.96 | 8,805,685 | +0.02(+0.08%) |
Jul 21, 2016 | 22.93 | 23.20 | 22.89 | 22.94 | 6,285,747 | -0.08(-0.33%) |
Jul 20, 2016 | 22.98 | 23.08 | 22.85 | 23.01 | 8,052,545 | -0.04(-0.19%) |
Jul 19, 2016 | 23.04 | 23.13 | 22.93 | 23.06 | 8,354,194 | -0.09(-0.39%) |
Jul 18, 2016 | 23.19 | 23.25 | 23.06 | 23.15 | 8,763,288 | -0.25(-1.07%) |
Jul 15, 2016 | 23.42 | 23.45 | 23.31 | 23.40 | 9,425,686 | +0.00(+0.00%) |
Jul 14, 2016 | 23.74 | 23.74 | 23.39 | 23.40 | 8,592,304 | +0.00(+0.00%) |
Jul 13, 2016 | 23.74 | 23.86 | 23.21 | 23.40 | 13,472,075 | -0.22(-0.95%) |
Jul 12, 2016 | 23.50 | 23.81 | 23.41 | 23.62 | 19,004,044 | +0.51(+2.22%) |
Jul 11, 2016 | 23.08 | 23.19 | 23.03 | 23.11 | 10,780,232 | +0.12(+0.53%) |
Jul 08, 2016 | 22.94 | 23.07 | 22.85 | 22.99 | 11,314,453 | +0.33(+1.47%) |
Jul 07, 2016 | 23.05 | 23.07 | 22.50 | 22.66 | 13,906,601 | -0.11(-0.48%) |
Jul 06, 2016 | 22.55 | 22.78 | 22.34 | 22.76 | 13,786,901 | -0.21(-0.92%) |
Jul 05, 2016 | 22.97 | 23.06 | 22.85 | 22.98 | 17,075,240 | -0.06(-0.28%) |
Jul 01, 2016 | 22.91 | 23.04 | 23.04 | 23.04 | 15,032,679 | +0.31(+1.38%) |
Jun 30, 2016 | 22.30 | 22.77 | 22.27 | 22.73 | 23,340,280 | +0.46(+2.07%) |
Jun 29, 2016 | 21.86 | 22.45 | 21.66 | 22.27 | 27,154,554 | +0.99(+4.66%) |
Jun 28, 2016 | 21.13 | 21.29 | 20.96 | 21.27 | 15,365,092 | +0.80(+3.91%) |
Jun 27, 2016 | 20.60 | 20.70 | 20.20 | 20.47 | 30,413,240 | -0.63(-3.00%) |
Jun 24, 2016 | 20.50 | 21.46 | 20.49 | 21.11 | 54,037,224 | -1.06(-4.76%) |
Jun 23, 2016 | 22.23 | 22.24 | 21.91 | 22.16 | 16,640,197 | +0.47(+2.18%) |
Jun 22, 2016 | 22.09 | 22.18 | 21.69 | 21.69 | 21,047,768 | -0.17(-0.76%) |
Jun 21, 2016 | 21.59 | 21.95 | 21.47 | 21.86 | 17,284,894 | +0.47(+2.18%) |
Jun 20, 2016 | 21.64 | 21.66 | 21.37 | 21.39 | 17,893,260 | +0.43(+2.05%) |
Jun 17, 2016 | 20.68 | 20.99 | 20.63 | 20.96 | 16,525,130 | +0.46(+2.25%) |
Jun 16, 2016 | 19.96 | 20.58 | 19.72 | 20.50 | 21,024,004 | +0.56(+2.83%) |
Jun 15, 2016 | 19.80 | 20.09 | 19.73 | 19.94 | 19,374,398 | +0.14(+0.71%) |
Jun 14, 2016 | 20.13 | 20.24 | 19.62 | 19.80 | 23,705,952 | -0.60(-2.92%) |
Jun 13, 2016 | 20.35 | 20.68 | 20.30 | 20.39 | 13,343,242 | -0.23(-1.12%) |
Jun 10, 2016 | 20.72 | 20.87 | 20.56 | 20.62 | 14,573,775 | -0.52(-2.48%) |
Jun 09, 2016 | 20.93 | 21.16 | 20.92 | 21.15 | 9,207,665 | -0.15(-0.69%) |
Jun 08, 2016 | 21.46 | 21.50 | 21.28 | 21.29 | 14,594,269 | +0.13(+0.60%) |
Jun 07, 2016 | 21.00 | 21.28 | 20.99 | 21.16 | 16,972,206 | +0.35(+1.66%) |
Jun 06, 2016 | 20.66 | 20.87 | 20.61 | 20.82 | 14,310,158 | +0.42(+2.04%) |
Jun 03, 2016 | 20.36 | 20.49 | 20.17 | 20.40 | 19,321,540 | +0.23(+1.14%) |
Jun 02, 2016 | 19.90 | 20.18 | 19.83 | 20.17 | 19,795,890 | +0.12(+0.57%) |
Jun 01, 2016 | 19.71 | 20.09 | 19.69 | 20.06 | 19,705,440 | -0.04(-0.19%) |
May 31, 2016 | 20.47 | 20.63 | 20.03 | 20.10 | 23,107,688 | -0.61(-2.97%) |
May 27, 2016 | 20.63 | 20.71 | 20.71 | 20.71 | 9,961,265 | -0.15(-0.74%) |
May 26, 2016 | 20.97 | 21.05 | 20.75 | 20.86 | 13,639,293 | -0.17(-0.79%) |
May 25, 2016 | 20.79 | 21.10 | 20.72 | 21.03 | 21,226,472 | +0.65(+3.20%) |
May 24, 2016 | 20.38 | 20.46 | 20.25 | 20.38 | 12,088,903 | +0.24(+1.21%) |
May 23, 2016 | 20.19 | 20.34 | 20.09 | 20.13 | 10,127,758 | -0.30(-1.47%) |
May 20, 2016 | 20.47 | 20.64 | 20.31 | 20.44 | 10,483,485 | -0.03(-0.16%) |
May 19, 2016 | 20.41 | 20.51 | 20.16 | 20.47 | 11,780,168 | -0.10(-0.47%) |
May 18, 2016 | 20.74 | 20.79 | 20.43 | 20.56 | 12,116,407 | -0.06(-0.28%) |
May 17, 2016 | 20.59 | 20.76 | 20.47 | 20.62 | 9,007,910 | +0.10(+0.50%) |
May 16, 2016 | 20.46 | 20.62 | 20.46 | 20.52 | 9,105,659 | +0.38(+1.87%) |
May 13, 2016 | 20.14 | 20.33 | 20.06 | 20.14 | 10,452,000 | -0.25(-1.22%) |
May 12, 2016 | 20.77 | 20.80 | 20.27 | 20.39 | 14,112,248 | +0.12(+0.60%) |
May 11, 2016 | 20.16 | 20.47 | 20.00 | 20.27 | 12,734,349 | -0.01(-0.03%) |
May 10, 2016 | 19.96 | 20.29 | 19.95 | 20.28 | 11,281,222 | +0.38(+1.93%) |
May 09, 2016 | 20.11 | 20.11 | 19.69 | 19.89 | 11,314,428 | -0.32(-1.58%) |
May 06, 2016 | 19.96 | 20.37 | 19.96 | 20.21 | 9,778,955 | +0.00(+0.00%) |
May 05, 2016 | 20.31 | 20.51 | 20.06 | 20.21 | 12,098,637 | +0.10(+0.51%) |
May 04, 2016 | 20.30 | 20.45 | 20.01 | 20.11 | 15,354,845 | -0.73(-3.50%) |
May 03, 2016 | 21.52 | 21.12 | 20.78 | 20.84 | 15,764,425 | -0.68(-3.15%) |
May 02, 2016 | 21.52 | 21.60 | 21.31 | 21.52 | 10,223,164 | +0.03(+0.12%) |
Apr 29, 2016 | 21.45 | 21.61 | 21.20 | 21.49 | 14,221,226 | +0.06(+0.27%) |
Apr 28, 2016 | 21.34 | 21.76 | 21.33 | 21.43 | 12,501,578 | -0.22(-1.03%) |
Apr 27, 2016 | 21.43 | 21.76 | 21.39 | 21.66 | 17,562,404 | +0.22(+1.05%) |
Apr 26, 2016 | 21.31 | 21.45 | 21.17 | 21.43 | 24,899,856 | +1.09(+5.35%) |
Apr 25, 2016 | 20.44 | 20.49 | 20.12 | 20.35 | 12,876,780 | -0.23(-1.12%) |
Apr 22, 2016 | 20.24 | 20.63 | 20.24 | 20.58 | 11,104,325 | +0.26(+1.29%) |
Apr 21, 2016 | 20.50 | 20.56 | 20.27 | 20.31 | 11,705,418 | -0.08(-0.38%) |
Apr 20, 2016 | 20.00 | 20.61 | 19.97 | 20.39 | 18,541,424 | +0.06(+0.31%) |
Apr 19, 2016 | 19.96 | 20.37 | 19.90 | 20.33 | 21,009,584 | +0.45(+2.25%) |
Apr 18, 2016 | 19.22 | 19.91 | 19.19 | 19.88 | 18,420,972 | +0.26(+1.34%) |
Apr 15, 2016 | 19.51 | 19.65 | 19.35 | 19.62 | 23,273,480 | -0.17(-0.87%) |
Apr 14, 2016 | 19.71 | 19.83 | 19.63 | 19.79 | 19,826,908 | -0.29(-1.47%) |
Apr 13, 2016 | 20.29 | 20.29 | 19.97 | 20.08 | 13,969,715 | +0.12(+0.58%) |
Apr 12, 2016 | 19.48 | 20.04 | 19.41 | 19.97 | 16,908,744 | +0.57(+2.94%) |
Apr 11, 2016 | 19.48 | 19.59 | 19.39 | 19.40 | 11,531,171 | +0.10(+0.53%) |
Apr 08, 2016 | 19.08 | 19.35 | 19.03 | 19.30 | 15,477,570 | +0.65(+3.50%) |
Apr 07, 2016 | 18.52 | 18.69 | 18.50 | 18.64 | 10,753,668 | -0.11(-0.58%) |
Apr 06, 2016 | 18.47 | 18.76 | 18.35 | 18.75 | 14,474,247 | +0.24(+1.28%) |
Apr 05, 2016 | 18.55 | 18.70 | 18.47 | 18.52 | 12,204,303 | -0.42(-2.20%) |
Apr 04, 2016 | 19.04 | 19.17 | 18.92 | 18.93 | 7,736,461 | +0.01(+0.03%) |
Apr 01, 2016 | 18.75 | 18.97 | 18.71 | 18.92 | 13,957,304 | -0.39(-2.02%) |
Mar 31, 2016 | 19.54 | 19.69 | 19.30 | 19.32 | 11,312,861 | -0.48(-2.42%) |
Mar 30, 2016 | 19.97 | 20.09 | 19.66 | 19.80 | 11,443,452 | +0.37(+1.91%) |
Mar 29, 2016 | 19.14 | 19.43 | 19.00 | 19.42 | 11,001,303 | -0.04(-0.23%) |
Mar 28, 2016 | 19.56 | 19.59 | 19.32 | 19.47 | 5,627,660 | +0.00(+0.00%) |
Mar 24, 2016 | 19.06 | 19.47 | 19.47 | 19.47 | 8,329,544 | +0.14(+0.73%) |
Mar 23, 2016 | 19.69 | 19.74 | 19.31 | 19.33 | 9,149,353 | -0.47(-2.39%) |
Mar 22, 2016 | 19.69 | 19.95 | 19.67 | 19.80 | 8,087,390 | -0.12(-0.58%) |
Mar 21, 2016 | 19.87 | 20.09 | 19.67 | 19.92 | 11,968,229 | -0.13(-0.67%) |
Mar 18, 2016 | 20.26 | 20.31 | 19.91 | 20.05 | 13,352,312 | -0.13(-0.67%) |
Mar 17, 2016 | 19.79 | 20.22 | 19.65 | 20.19 | 14,701,596 | +0.66(+3.38%) |
Mar 16, 2016 | 19.09 | 19.53 | 19.05 | 19.53 | 14,628,460 | +0.56(+2.94%) |
Mar 15, 2016 | 18.80 | 18.98 | 18.72 | 18.97 | 14,236,725 | -0.20(-1.04%) |
Mar 14, 2016 | 19.03 | 19.26 | 18.97 | 19.17 | 11,565,058 | -0.38(-1.96%) |
Mar 11, 2016 | 19.24 | 19.58 | 19.23 | 19.55 | 16,201,915 | +0.46(+2.41%) |
Mar 10, 2016 | 19.18 | 19.22 | 18.91 | 19.09 | 12,431,536 | -0.30(-1.55%) |
Mar 09, 2016 | 19.32 | 19.60 | 19.16 | 19.39 | 10,999,193 | +0.15(+0.76%) |
Mar 08, 2016 | 19.74 | 19.79 | 19.20 | 19.24 | 14,820,461 | -0.92(-4.54%) |
Mar 07, 2016 | 19.55 | 20.29 | 19.55 | 20.16 | 14,313,934 | +0.22(+1.12%) |
Mar 04, 2016 | 19.81 | 20.05 | 19.73 | 19.94 | 13,874,391 | +0.18(+0.91%) |
Mar 03, 2016 | 19.49 | 19.83 | 19.33 | 19.76 | 13,933,370 | +0.42(+2.18%) |
Mar 02, 2016 | 18.84 | 19.33 | 18.78 | 19.33 | 12,137,546 | +0.37(+1.96%) |
Mar 01, 2016 | 18.85 | 18.97 | 18.62 | 18.96 | 8,811,424 | +0.35(+1.86%) |
Feb 29, 2016 | 18.71 | 18.84 | 18.56 | 18.62 | 8,449,247 | +0.06(+0.31%) |
Feb 26, 2016 | 18.65 | 18.75 | 18.50 | 18.56 | 9,645,527 | +0.22(+1.19%) |
Feb 25, 2016 | 18.45 | 18.50 | 18.00 | 18.34 | 17,658,660 | +0.08(+0.42%) |
Feb 24, 2016 | 18.05 | 18.28 | 17.93 | 18.27 | 17,600,500 | -0.29(-1.59%) |
Feb 23, 2016 | 18.96 | 19.12 | 18.53 | 18.56 | 11,668,355 | -0.83(-4.29%) |
Feb 22, 2016 | 19.30 | 19.51 | 19.26 | 19.39 | 9,500,616 | +0.35(+1.85%) |
Feb 19, 2016 | 18.91 | 19.04 | 18.76 | 19.04 | 8,146,729 | -0.02(-0.10%) |
Feb 18, 2016 | 19.32 | 19.33 | 18.95 | 19.06 | 14,509,508 | -0.11(-0.57%) |
Feb 17, 2016 | 18.71 | 19.35 | 18.71 | 19.17 | 16,241,484 | +0.57(+3.06%) |
Feb 16, 2016 | 18.79 | 18.81 | 18.46 | 18.60 | 13,939,074 | +0.03(+0.14%) |
Feb 12, 2016 | 18.11 | 18.57 | 18.57 | 18.57 | 16,950,338 | +0.88(+4.99%) |
Feb 11, 2016 | 17.48 | 17.82 | 17.29 | 17.69 | 23,506,296 | -0.26(-1.43%) |
Feb 10, 2016 | 17.95 | 18.31 | 17.82 | 17.95 | 15,324,636 | -0.20(-1.09%) |
Feb 09, 2016 | 18.35 | 18.49 | 18.02 | 18.14 | 15,112,398 | -0.61(-3.24%) |
Feb 08, 2016 | 18.58 | 18.84 | 18.37 | 18.75 | 14,067,582 | -0.34(-1.77%) |
Feb 05, 2016 | 19.11 | 19.31 | 18.95 | 19.09 | 10,837,617 | -0.09(-0.49%) |
Feb 04, 2016 | 18.96 | 19.45 | 18.91 | 19.18 | 18,020,378 | +0.60(+3.20%) |
Feb 03, 2016 | 18.35 | 18.68 | 17.82 | 18.59 | 22,837,550 | +0.40(+2.21%) |
Feb 02, 2016 | 18.19 | 18.40 | 17.93 | 18.19 | 34,059,188 | -1.68(-8.45%) |
Feb 01, 2016 | 19.54 | 19.98 | 19.37 | 19.87 | 15,102,283 | -0.42(-2.07%) |
Jan 29, 2016 | 19.91 | 20.29 | 19.77 | 20.29 | 14,067,524 | +0.30(+1.51%) |
Jan 28, 2016 | 20.10 | 20.12 | 19.62 | 19.99 | 18,008,280 | +0.76(+3.94%) |
Jan 27, 2016 | 19.01 | 19.61 | 18.90 | 19.23 | 15,476,190 | -0.04(-0.20%) |
Jan 26, 2016 | 19.00 | 19.37 | 18.88 | 19.27 | 15,343,282 | +0.80(+4.31%) |
Jan 25, 2016 | 18.66 | 18.91 | 18.46 | 18.47 | 12,793,204 | -0.55(-2.90%) |
Jan 22, 2016 | 19.18 | 19.35 | 18.84 | 19.02 | 23,798,752 | +0.56(+3.02%) |
Jan 21, 2016 | 17.87 | 18.56 | 17.75 | 18.46 | 15,821,107 | +0.63(+3.51%) |
Jan 20, 2016 | 17.88 | 18.06 | 17.27 | 17.84 | 24,053,984 | -0.29(-1.59%) |
Jan 19, 2016 | 18.55 | 18.61 | 17.88 | 18.13 | 14,913,041 | -0.15(-0.82%) |
Jan 15, 2016 | 18.36 | 18.28 | 18.28 | 18.28 | 18,684,938 | -1.05(-5.42%) |
Jan 14, 2016 | 18.70 | 19.42 | 18.45 | 19.32 | 23,498,364 | +1.29(+7.16%) |
Jan 13, 2016 | 18.35 | 18.70 | 17.90 | 18.03 | 26,980,430 | +0.08(+0.42%) |
Jan 12, 2016 | 18.26 | 18.29 | 17.55 | 17.96 | 16,957,118 | -0.12(-0.66%) |
Jan 11, 2016 | 18.53 | 18.53 | 17.87 | 18.07 | 11,901,345 | -0.04(-0.24%) |
Jan 08, 2016 | 18.43 | 18.46 | 18.07 | 18.12 | 22,180,544 | -0.33(-1.77%) |
Jan 07, 2016 | 18.22 | 18.69 | 18.18 | 18.44 | 24,181,268 | -0.55(-2.87%) |
Jan 06, 2016 | 18.76 | 19.06 | 18.76 | 18.99 | 16,039,969 | -0.39(-2.04%) |
Jan 05, 2016 | 19.38 | 19.42 | 19.04 | 19.38 | 11,543,008 | -0.08(-0.42%) |
Jan 04, 2016 | 19.30 | 19.53 | 19.12 | 19.47 | 12,093,964 | -0.13(-0.64%) |
Dec 31, 2015 | 19.59 | 19.59 | 19.59 | 19.59 | 9,274,737 | -0.03(-0.16%) |
Dec 30, 2015 | 19.77 | 19.92 | 19.59 | 19.62 | 8,830,072 | -0.35(-1.76%) |
Dec 29, 2015 | 20.04 | 20.18 | 19.90 | 19.97 | 11,271,681 | +0.10(+0.50%) |
Dec 28, 2015 | 19.85 | 19.94 | 19.74 | 19.87 | 9,856,502 | -0.26(-1.28%) |
Dec 24, 2015 | 20.38 | 20.13 | 20.13 | 20.13 | 5,394,627 | -0.14(-0.71%) |
Dec 23, 2015 | 20.06 | 20.27 | 19.97 | 20.27 | 16,190,829 | +0.98(+5.07%) |
Dec 22, 2015 | 19.02 | 19.34 | 18.95 | 19.30 | 11,466,963 | +0.41(+2.19%) |
Dec 21, 2015 | 19.12 | 19.23 | 18.75 | 18.88 | 13,684,678 | -0.01(-0.07%) |
Dec 18, 2015 | 19.08 | 19.20 | 18.90 | 18.90 | 11,698,919 | -0.13(-0.66%) |
Dec 17, 2015 | 19.28 | 19.32 | 19.02 | 19.02 | 11,506,734 | -0.33(-1.68%) |
Dec 16, 2015 | 19.45 | 19.55 | 19.15 | 19.35 | 15,405,210 | +0.08(+0.39%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.12 | 19.27 | 21,473,234 | +0.33(+1.75%) |
Dec 14, 2015 | 19.08 | 19.20 | 18.74 | 18.94 | 27,041,444 | -0.36(-1.85%) |
Dec 11, 2015 | 19.52 | 19.59 | 19.27 | 19.30 | 13,313,896 | -0.63(-3.18%) |
Dec 10, 2015 | 19.87 | 20.17 | 19.85 | 19.93 | 12,589,160 | -0.01(-0.03%) |
Dec 09, 2015 | 19.91 | 20.31 | 19.77 | 19.94 | 16,384,576 | +0.34(+1.73%) |
Dec 08, 2015 | 19.39 | 19.87 | 19.21 | 19.60 | 14,218,743 | +0.01(+0.03%) |
Dec 07, 2015 | 19.90 | 19.95 | 19.49 | 19.59 | 19,039,622 | -0.88(-4.32%) |
Dec 04, 2015 | 20.64 | 20.64 | 20.22 | 20.48 | 14,563,862 | -0.37(-1.77%) |
Dec 03, 2015 | 21.32 | 21.33 | 20.78 | 20.85 | 10,233,765 | -0.35(-1.66%) |
Dec 02, 2015 | 21.48 | 21.72 | 21.11 | 21.20 | 12,206,620 | -0.60(-2.73%) |