Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.36 | 26.36 | 26.06 | 26.12 | 9,499,130 | -0.08(-0.31%) |
Oct 28, 2016 | 26.44 | 26.66 | 26.08 | 26.20 | 11,696,858 | -0.19(-0.73%) |
Oct 27, 2016 | 26.54 | 26.63 | 26.23 | 26.40 | 12,876,732 | -0.01(-0.03%) |
Oct 26, 2016 | 26.57 | 26.62 | 26.36 | 26.41 | 9,762,419 | -0.21(-0.79%) |
Oct 25, 2016 | 26.75 | 26.93 | 26.52 | 26.62 | 11,232,592 | -0.16(-0.58%) |
Oct 24, 2016 | 26.81 | 27.22 | 26.71 | 26.77 | 17,901,134 | +0.15(+0.55%) |
Oct 21, 2016 | 26.63 | 26.74 | 26.20 | 26.63 | 26,438,724 | +0.04(+0.14%) |
Oct 20, 2016 | 27.03 | 27.34 | 26.34 | 26.59 | 57,419,360 | -3.21(-10.76%) |
Oct 19, 2016 | 29.24 | 29.91 | 29.06 | 29.80 | 25,883,098 | +0.81(+2.78%) |
Oct 18, 2016 | 29.36 | 29.66 | 28.92 | 28.99 | 13,655,327 | -0.16(-0.53%) |
Oct 17, 2016 | 29.68 | 29.68 | 28.75 | 29.14 | 12,475,018 | -0.07(-0.25%) |
Oct 14, 2016 | 29.15 | 29.54 | 28.95 | 29.22 | 15,708,429 | +0.35(+1.21%) |
Oct 13, 2016 | 29.13 | 29.16 | 28.47 | 28.87 | 11,784,062 | +0.01(+0.03%) |
Oct 12, 2016 | 28.66 | 28.96 | 28.65 | 28.86 | 6,935,041 | +0.04(+0.13%) |
Oct 11, 2016 | 29.28 | 29.30 | 28.53 | 28.82 | 10,086,257 | -0.45(-1.53%) |
Oct 10, 2016 | 29.33 | 29.55 | 29.22 | 29.27 | 10,147,249 | +0.30(+1.04%) |
Oct 07, 2016 | 29.55 | 29.55 | 28.44 | 28.97 | 11,039,431 | -0.47(-1.59%) |
Oct 06, 2016 | 29.43 | 29.51 | 29.19 | 29.44 | 6,195,831 | -0.02(-0.06%) |
Oct 05, 2016 | 29.69 | 29.75 | 29.39 | 29.46 | 9,612,680 | -0.38(-1.26%) |
Oct 04, 2016 | 29.97 | 30.26 | 29.70 | 29.83 | 7,265,277 | +0.01(+0.03%) |
Oct 03, 2016 | 28.68 | 29.91 | 28.68 | 29.82 | 13,713,402 | -0.32(-1.06%) |
Sep 30, 2016 | 29.77 | 30.25 | 29.74 | 30.14 | 13,044,620 | +0.55(+1.86%) |
Sep 29, 2016 | 30.27 | 30.41 | 29.49 | 29.59 | 18,468,386 | +0.41(+1.41%) |
Sep 28, 2016 | 29.27 | 29.30 | 29.02 | 29.18 | 6,656,924 | -0.08(-0.28%) |
Sep 27, 2016 | 29.14 | 29.41 | 29.03 | 29.26 | 6,454,890 | +0.25(+0.85%) |
Sep 26, 2016 | 29.21 | 29.33 | 28.94 | 29.02 | 6,792,838 | -0.37(-1.25%) |
Sep 23, 2016 | 29.58 | 29.66 | 29.38 | 29.38 | 6,019,806 | -0.19(-0.65%) |
Sep 22, 2016 | 29.34 | 29.63 | 29.34 | 29.58 | 5,799,259 | +0.28(+0.97%) |
Sep 21, 2016 | 28.92 | 29.34 | 28.86 | 29.29 | 11,870,320 | +0.56(+1.95%) |
Sep 20, 2016 | 29.09 | 29.14 | 28.61 | 28.73 | 7,029,160 | -0.19(-0.67%) |
Sep 19, 2016 | 29.14 | 29.28 | 28.81 | 28.92 | 6,407,375 | -0.18(-0.63%) |
Sep 16, 2016 | 29.05 | 29.21 | 28.98 | 29.11 | 11,983,942 | -0.19(-0.66%) |
Sep 15, 2016 | 29.08 | 29.30 | 28.70 | 29.30 | 8,184,309 | +0.16(+0.57%) |
Sep 14, 2016 | 29.38 | 29.44 | 29.04 | 29.14 | 8,265,373 | -0.10(-0.34%) |
Sep 13, 2016 | 29.47 | 29.58 | 29.05 | 29.24 | 10,317,732 | -0.53(-1.79%) |
Sep 12, 2016 | 29.02 | 29.84 | 28.91 | 29.77 | 9,319,760 | +0.55(+1.88%) |
Sep 09, 2016 | 29.70 | 29.86 | 29.19 | 29.22 | 14,263,949 | -0.74(-2.48%) |
Sep 08, 2016 | 29.78 | 30.06 | 29.67 | 29.96 | 7,802,250 | +0.17(+0.58%) |
Sep 07, 2016 | 29.73 | 29.99 | 29.58 | 29.79 | 10,284,323 | +0.09(+0.31%) |
Sep 06, 2016 | 29.50 | 29.92 | 29.46 | 29.69 | 9,208,329 | +0.12(+0.40%) |
Sep 02, 2016 | 29.59 | 29.58 | 29.58 | 29.58 | 7,373,715 | +0.14(+0.47%) |
Sep 01, 2016 | 29.46 | 29.53 | 29.21 | 29.44 | 7,430,990 | -0.03(-0.09%) |
Aug 31, 2016 | 29.01 | 29.53 | 28.94 | 29.47 | 13,797,914 | +0.36(+1.23%) |
Aug 30, 2016 | 28.82 | 29.35 | 28.73 | 29.11 | 10,695,764 | +0.34(+1.18%) |
Aug 29, 2016 | 28.63 | 28.86 | 28.53 | 28.77 | 5,575,956 | +0.08(+0.29%) |
Aug 26, 2016 | 28.71 | 28.98 | 28.48 | 28.69 | 8,459,164 | -0.03(-0.10%) |
Aug 25, 2016 | 28.48 | 28.81 | 28.46 | 28.71 | 8,141,395 | +0.08(+0.29%) |
Aug 24, 2016 | 28.16 | 28.70 | 28.16 | 28.63 | 16,101,460 | +0.53(+1.89%) |
Aug 23, 2016 | 28.11 | 28.38 | 28.08 | 28.10 | 6,106,151 | +0.05(+0.16%) |
Aug 22, 2016 | 27.91 | 28.07 | 27.83 | 28.05 | 6,811,350 | -0.01(-0.03%) |
Aug 19, 2016 | 27.91 | 28.08 | 27.82 | 28.06 | 8,557,721 | +0.10(+0.36%) |
Aug 18, 2016 | 27.95 | 28.10 | 27.87 | 27.96 | 6,574,843 | -0.08(-0.29%) |
Aug 17, 2016 | 28.29 | 28.31 | 27.94 | 28.05 | 7,598,097 | -0.20(-0.71%) |
Aug 16, 2016 | 28.31 | 28.38 | 28.02 | 28.25 | 7,137,698 | -0.20(-0.71%) |
Aug 15, 2016 | 28.40 | 28.69 | 28.07 | 28.45 | 7,682,491 | +0.15(+0.52%) |
Aug 12, 2016 | 28.60 | 28.65 | 28.30 | 28.30 | 12,888,941 | -0.28(-0.99%) |
Aug 11, 2016 | 28.58 | 28.86 | 28.42 | 28.59 | 6,450,889 | +0.07(+0.26%) |
Aug 10, 2016 | 28.50 | 28.63 | 28.35 | 28.51 | 6,633,445 | +0.01(+0.03%) |
Aug 09, 2016 | 28.60 | 28.62 | 28.35 | 28.50 | 8,286,488 | -0.04(-0.13%) |
Aug 08, 2016 | 28.75 | 28.75 | 28.35 | 28.54 | 10,399,109 | -0.22(-0.76%) |
Aug 05, 2016 | 28.54 | 28.81 | 28.52 | 28.76 | 8,508,879 | +0.30(+1.06%) |
Aug 04, 2016 | 28.35 | 28.69 | 28.27 | 28.46 | 8,287,032 | +0.10(+0.36%) |
Aug 03, 2016 | 28.22 | 28.44 | 28.16 | 28.36 | 8,045,108 | +0.15(+0.52%) |
Aug 02, 2016 | 28.47 | 28.59 | 28.12 | 28.21 | 13,002,998 | -0.42(-1.47%) |
Aug 01, 2016 | 28.68 | 28.76 | 28.52 | 28.63 | 14,330,629 | +0.08(+0.29%) |
Jul 29, 2016 | 28.51 | 28.62 | 28.31 | 28.55 | 9,204,446 | -0.01(-0.03%) |
Jul 28, 2016 | 28.66 | 28.85 | 28.47 | 28.56 | 9,643,527 | -0.13(-0.45%) |
Jul 27, 2016 | 28.81 | 29.13 | 28.49 | 28.69 | 12,944,172 | -0.08(-0.29%) |
Jul 26, 2016 | 28.00 | 28.78 | 28.00 | 28.77 | 15,183,395 | +0.66(+2.35%) |
Jul 25, 2016 | 27.77 | 28.27 | 27.73 | 28.11 | 19,528,294 | +0.17(+0.62%) |
Jul 22, 2016 | 27.31 | 28.00 | 27.26 | 27.94 | 22,125,866 | +0.51(+1.87%) |
Jul 21, 2016 | 26.45 | 27.77 | 26.38 | 27.42 | 49,059,072 | +2.69(+10.89%) |
Jul 20, 2016 | 24.38 | 24.87 | 24.20 | 24.73 | 29,641,492 | +0.45(+1.85%) |
Jul 19, 2016 | 24.36 | 24.48 | 24.18 | 24.28 | 19,007,044 | +0.01(+0.04%) |
Jul 18, 2016 | 24.03 | 24.33 | 23.98 | 24.27 | 13,514,373 | +0.14(+0.57%) |
Jul 15, 2016 | 24.00 | 24.13 | 23.78 | 24.13 | 19,213,800 | +0.24(+1.00%) |
Jul 14, 2016 | 23.32 | 24.06 | 23.27 | 23.89 | 25,872,860 | +0.88(+3.82%) |
Jul 13, 2016 | 23.02 | 23.15 | 22.89 | 23.02 | 6,350,054 | -0.01(-0.04%) |
Jul 12, 2016 | 22.88 | 23.22 | 22.88 | 23.02 | 10,505,468 | +0.25(+1.09%) |
Jul 11, 2016 | 22.67 | 22.92 | 22.58 | 22.78 | 9,443,656 | +0.23(+1.02%) |
Jul 08, 2016 | 22.01 | 22.59 | 21.93 | 22.55 | 8,164,379 | +0.62(+2.84%) |
Jul 07, 2016 | 21.92 | 21.99 | 21.76 | 21.93 | 10,922,289 | +0.16(+0.72%) |
Jul 05, 2016 | 21.72 | 21.82 | 21.47 | 21.77 | 9,471,272 | -0.02(-0.08%) |
Jul 01, 2016 | 21.47 | 21.79 | 21.79 | 21.79 | 10,568,930 | +0.34(+1.58%) |
Jun 30, 2016 | 21.40 | 21.50 | 21.30 | 21.45 | 10,330,280 | +0.09(+0.43%) |
Jun 29, 2016 | 21.24 | 21.42 | 21.14 | 21.36 | 9,979,567 | +0.29(+1.39%) |
Jun 28, 2016 | 20.97 | 21.17 | 20.86 | 21.06 | 13,092,606 | +0.25(+1.19%) |
Jun 27, 2016 | 21.03 | 21.18 | 20.43 | 20.82 | 14,591,744 | -0.38(-1.77%) |
Jun 24, 2016 | 21.78 | 21.89 | 20.90 | 21.19 | 26,812,624 | -1.58(-6.92%) |
Jun 23, 2016 | 22.62 | 22.86 | 22.54 | 22.77 | 10,352,859 | +0.47(+2.10%) |
Jun 22, 2016 | 22.56 | 22.68 | 22.28 | 22.30 | 7,283,944 | -0.33(-1.46%) |
Jun 21, 2016 | 22.48 | 22.69 | 22.40 | 22.63 | 8,582,217 | +0.12(+0.53%) |
Jun 20, 2016 | 22.30 | 22.79 | 22.23 | 22.51 | 15,521,109 | +0.71(+3.28%) |
Jun 17, 2016 | 21.75 | 21.89 | 21.61 | 21.80 | 14,381,573 | -0.05(-0.25%) |
Jun 16, 2016 | 21.93 | 21.95 | 21.50 | 21.85 | 10,258,948 | -0.10(-0.46%) |
Jun 15, 2016 | 21.98 | 22.06 | 21.80 | 21.95 | 10,179,671 | +0.07(+0.34%) |
Jun 14, 2016 | 21.80 | 22.00 | 21.65 | 21.88 | 10,835,848 | -0.01(-0.04%) |
Jun 13, 2016 | 22.01 | 22.11 | 21.84 | 21.89 | 9,416,454 | -0.16(-0.75%) |
Jun 10, 2016 | 22.14 | 22.23 | 21.91 | 22.05 | 8,493,704 | -0.24(-1.07%) |
Jun 09, 2016 | 22.16 | 22.34 | 22.05 | 22.29 | 8,638,633 | +0.09(+0.41%) |
Jun 08, 2016 | 22.22 | 22.30 | 22.09 | 22.20 | 8,428,601 | -0.05(-0.21%) |
Jun 07, 2016 | 22.11 | 22.32 | 22.09 | 22.25 | 10,652,713 | +0.27(+1.21%) |
Jun 06, 2016 | 21.97 | 22.08 | 21.87 | 21.98 | 7,704,418 | +0.01(+0.04%) |
Jun 03, 2016 | 22.18 | 22.22 | 21.76 | 21.97 | 7,000,091 | -0.25(-1.11%) |
Jun 02, 2016 | 22.13 | 22.24 | 21.88 | 22.22 | 11,296,580 | +0.16(+0.75%) |
Jun 01, 2016 | 22.38 | 22.38 | 22.03 | 22.05 | 8,423,802 | -0.36(-1.59%) |
May 31, 2016 | 22.25 | 22.56 | 22.21 | 22.41 | 12,471,371 | +0.09(+0.41%) |
May 27, 2016 | 22.14 | 22.32 | 22.32 | 22.32 | 8,786,704 | +0.22(+1.00%) |
May 26, 2016 | 21.97 | 22.11 | 21.86 | 22.10 | 6,055,132 | +0.08(+0.35%) |
May 25, 2016 | 21.91 | 22.17 | 21.89 | 22.02 | 8,015,033 | -0.01(-0.06%) |
May 24, 2016 | 21.66 | 22.15 | 21.66 | 22.03 | 8,746,848 | +0.54(+2.51%) |
May 23, 2016 | 21.42 | 21.82 | 21.38 | 21.49 | 5,857,826 | -0.17(-0.80%) |
May 20, 2016 | 21.48 | 21.77 | 21.36 | 21.67 | 7,449,557 | +0.21(+0.98%) |
May 19, 2016 | 21.61 | 21.69 | 21.30 | 21.46 | 5,669,089 | -0.25(-1.14%) |
May 18, 2016 | 21.36 | 21.85 | 21.27 | 21.71 | 9,704,020 | +0.38(+1.80%) |
May 17, 2016 | 21.66 | 21.81 | 21.24 | 21.32 | 10,868,375 | -0.49(-2.23%) |
May 16, 2016 | 21.70 | 21.88 | 21.63 | 21.81 | 6,100,581 | +0.02(+0.08%) |
May 13, 2016 | 21.67 | 21.93 | 21.62 | 21.79 | 9,339,248 | +0.18(+0.85%) |
May 12, 2016 | 21.91 | 21.92 | 21.53 | 21.60 | 11,861,795 | -0.15(-0.67%) |
May 11, 2016 | 22.10 | 22.15 | 21.75 | 21.75 | 8,233,798 | -0.38(-1.74%) |
May 10, 2016 | 22.03 | 22.19 | 21.99 | 22.14 | 9,274,448 | +0.13(+0.58%) |
May 09, 2016 | 21.80 | 22.12 | 21.74 | 22.01 | 8,562,079 | +0.18(+0.84%) |
May 06, 2016 | 21.69 | 21.84 | 21.57 | 21.82 | 8,653,467 | +0.01(+0.04%) |
May 05, 2016 | 22.01 | 22.03 | 21.77 | 21.82 | 8,639,207 | +0.01(+0.04%) |
May 04, 2016 | 21.82 | 22.03 | 21.74 | 21.81 | 8,865,745 | -0.16(-0.75%) |
May 03, 2016 | 22.05 | 22.22 | 21.88 | 21.97 | 10,403,084 | -0.26(-1.15%) |
May 02, 2016 | 22.15 | 22.35 | 22.04 | 22.23 | 11,619,658 | -0.16(-0.70%) |
Apr 29, 2016 | 22.33 | 22.52 | 22.04 | 22.38 | 21,998,018 | -0.17(-0.77%) |
Apr 28, 2016 | 22.99 | 23.22 | 22.49 | 22.56 | 14,649,445 | -0.60(-2.57%) |
Apr 27, 2016 | 23.21 | 24.01 | 23.08 | 23.15 | 31,960,678 | +0.71(+3.18%) |
Apr 26, 2016 | 22.14 | 22.64 | 22.14 | 22.44 | 19,644,606 | +0.25(+1.11%) |
Apr 25, 2016 | 22.36 | 22.48 | 22.13 | 22.19 | 17,732,574 | -0.16(-0.74%) |
Apr 22, 2016 | 22.55 | 22.88 | 22.33 | 22.36 | 11,612,578 | -0.27(-1.17%) |
Apr 21, 2016 | 22.57 | 22.79 | 22.54 | 22.62 | 9,169,670 | +0.03(+0.12%) |
Apr 20, 2016 | 22.26 | 22.78 | 22.23 | 22.59 | 9,272,055 | +0.33(+1.48%) |
Apr 19, 2016 | 22.58 | 22.80 | 22.07 | 22.26 | 22,738,916 | -0.93(-3.99%) |
Apr 18, 2016 | 22.72 | 23.34 | 22.72 | 23.19 | 6,499,246 | +0.08(+0.36%) |
Apr 15, 2016 | 23.19 | 23.21 | 22.91 | 23.11 | 6,924,771 | +0.01(+0.04%) |
Apr 14, 2016 | 23.17 | 23.19 | 22.87 | 23.10 | 8,590,477 | +0.12(+0.52%) |
Apr 13, 2016 | 22.52 | 23.46 | 22.49 | 22.98 | 18,553,878 | +0.60(+2.70%) |
Apr 12, 2016 | 22.16 | 22.49 | 22.02 | 22.37 | 9,744,424 | +0.33(+1.50%) |
Apr 11, 2016 | 22.14 | 22.39 | 22.02 | 22.04 | 8,082,318 | -0.01(-0.04%) |
Apr 08, 2016 | 22.18 | 22.34 | 21.87 | 22.05 | 9,274,442 | -0.03(-0.12%) |
Apr 07, 2016 | 22.08 | 22.81 | 21.95 | 22.08 | 21,963,856 | -1.22(-5.23%) |
Apr 06, 2016 | 22.40 | 23.38 | 22.32 | 23.30 | 23,641,350 | +0.95(+4.26%) |
Apr 05, 2016 | 21.71 | 22.60 | 21.67 | 22.35 | 18,106,962 | +0.33(+1.50%) |
Apr 04, 2016 | 21.44 | 22.15 | 21.44 | 22.02 | 13,551,266 | +0.14(+0.63%) |
Apr 01, 2016 | 22.33 | 22.34 | 21.68 | 21.88 | 12,189,182 | +0.02(+0.08%) |
Mar 31, 2016 | 22.11 | 22.13 | 21.81 | 21.86 | 16,226,091 | -0.16(-0.75%) |
Mar 30, 2016 | 22.04 | 22.51 | 22.00 | 22.03 | 12,143,160 | -0.05(-0.25%) |
Mar 29, 2016 | 21.71 | 22.09 | 21.40 | 22.08 | 15,126,830 | -0.02(-0.08%) |
Mar 28, 2016 | 22.25 | 22.30 | 22.06 | 22.10 | 6,220,372 | -0.19(-0.86%) |
Mar 24, 2016 | 22.11 | 22.29 | 22.29 | 22.29 | 14,707,375 | +0.15(+0.66%) |
Mar 23, 2016 | 22.07 | 22.25 | 21.95 | 22.14 | 8,448,739 | +0.04(+0.17%) |
Mar 22, 2016 | 22.14 | 22.29 | 22.08 | 22.11 | 9,780,470 | -0.19(-0.86%) |
Mar 21, 2016 | 21.82 | 22.44 | 21.76 | 22.30 | 16,058,037 | +0.52(+2.40%) |
Mar 18, 2016 | 21.77 | 21.96 | 21.24 | 21.78 | 21,763,946 | +0.01(+0.04%) |
Mar 17, 2016 | 21.79 | 21.93 | 21.38 | 21.77 | 12,375,865 | +0.07(+0.34%) |
Mar 16, 2016 | 21.49 | 21.80 | 20.96 | 21.70 | 24,255,254 | +0.09(+0.42%) |
Mar 15, 2016 | 22.08 | 22.13 | 21.57 | 21.60 | 9,663,916 | -0.64(-2.88%) |
Mar 14, 2016 | 22.01 | 22.31 | 21.90 | 22.25 | 17,471,534 | +0.24(+1.08%) |
Mar 11, 2016 | 21.96 | 22.06 | 21.90 | 22.01 | 15,120,881 | +0.30(+1.39%) |
Mar 10, 2016 | 22.03 | 22.08 | 21.05 | 21.71 | 20,964,102 | -0.24(-1.09%) |
Mar 09, 2016 | 22.30 | 22.44 | 21.71 | 21.94 | 13,476,731 | -0.11(-0.50%) |
Mar 08, 2016 | 22.01 | 22.35 | 21.71 | 22.05 | 12,632,238 | -0.17(-0.78%) |
Mar 07, 2016 | 22.32 | 22.36 | 22.04 | 22.23 | 5,338,247 | -0.14(-0.61%) |
Mar 04, 2016 | 22.04 | 22.56 | 21.93 | 22.36 | 9,009,069 | +0.43(+1.96%) |
Mar 03, 2016 | 21.71 | 21.98 | 21.60 | 21.93 | 8,489,386 | +0.20(+0.93%) |
Mar 02, 2016 | 22.11 | 22.16 | 21.68 | 21.73 | 10,778,120 | -0.49(-2.19%) |
Mar 01, 2016 | 21.98 | 22.22 | 21.64 | 22.22 | 9,541,625 | +0.41(+1.89%) |
Feb 29, 2016 | 22.10 | 22.31 | 21.78 | 21.81 | 7,694,554 | -0.35(-1.57%) |
Feb 26, 2016 | 22.35 | 22.48 | 22.11 | 22.15 | 8,093,134 | +0.00(+0.00%) |
Feb 25, 2016 | 22.02 | 22.17 | 21.89 | 22.15 | 8,245,474 | +0.20(+0.92%) |
Feb 24, 2016 | 21.47 | 22.01 | 21.33 | 21.95 | 10,337,910 | +0.31(+1.44%) |
Feb 23, 2016 | 22.03 | 22.17 | 21.63 | 21.64 | 11,051,424 | -0.57(-2.56%) |
Feb 22, 2016 | 21.94 | 22.25 | 21.94 | 22.21 | 10,614,008 | +0.39(+1.81%) |
Feb 19, 2016 | 21.47 | 21.86 | 21.39 | 21.82 | 10,679,336 | +0.26(+1.19%) |
Feb 18, 2016 | 21.18 | 21.69 | 21.15 | 21.56 | 12,127,162 | +0.28(+1.33%) |
Feb 17, 2016 | 21.15 | 21.33 | 20.98 | 21.27 | 11,901,068 | +0.25(+1.18%) |
Feb 16, 2016 | 20.43 | 21.07 | 20.37 | 21.03 | 11,327,758 | +0.42(+2.05%) |
Feb 12, 2016 | 20.50 | 20.61 | 20.61 | 20.61 | 12,951,235 | +0.38(+1.86%) |
Feb 11, 2016 | 20.09 | 20.57 | 19.83 | 20.23 | 19,247,180 | -0.22(-1.08%) |
Feb 10, 2016 | 20.40 | 20.82 | 20.23 | 20.45 | 13,337,614 | +0.28(+1.41%) |
Feb 09, 2016 | 20.33 | 21.07 | 20.07 | 20.17 | 18,320,666 | -0.43(-2.09%) |
Feb 08, 2016 | 20.94 | 20.95 | 19.71 | 20.60 | 22,482,700 | -0.66(-3.10%) |
Feb 05, 2016 | 21.49 | 21.54 | 21.13 | 21.26 | 20,598,166 | -0.27(-1.23%) |
Feb 04, 2016 | 21.52 | 21.63 | 21.16 | 21.52 | 17,393,052 | -0.01(-0.04%) |
Feb 03, 2016 | 21.49 | 21.74 | 21.00 | 21.53 | 21,555,270 | +0.19(+0.90%) |
Feb 02, 2016 | 21.73 | 21.77 | 21.27 | 21.34 | 17,543,854 | -0.60(-2.72%) |
Feb 01, 2016 | 21.38 | 22.20 | 21.31 | 21.93 | 21,703,288 | +0.44(+2.05%) |
Jan 29, 2016 | 21.25 | 21.51 | 21.03 | 21.49 | 33,403,666 | +0.30(+1.43%) |
Jan 28, 2016 | 21.28 | 22.11 | 20.52 | 21.19 | 60,968,896 | -3.01(-12.45%) |
Jan 27, 2016 | 24.47 | 24.80 | 23.91 | 24.21 | 20,256,894 | -0.21(-0.86%) |
Jan 26, 2016 | 24.00 | 24.44 | 24.00 | 24.42 | 8,320,466 | +0.47(+1.97%) |
Jan 25, 2016 | 24.19 | 24.33 | 23.91 | 23.95 | 10,767,167 | -0.27(-1.12%) |
Jan 22, 2016 | 24.24 | 24.50 | 23.92 | 24.22 | 11,402,359 | +0.31(+1.30%) |
Jan 21, 2016 | 23.70 | 24.05 | 23.20 | 23.90 | 16,806,794 | +0.25(+1.05%) |
Jan 20, 2016 | 22.76 | 23.95 | 22.69 | 23.66 | 19,109,018 | +0.05(+0.19%) |
Jan 19, 2016 | 23.46 | 23.74 | 23.24 | 23.61 | 15,069,512 | +0.47(+2.02%) |
Jan 15, 2016 | 22.95 | 23.14 | 23.14 | 23.14 | 15,643,401 | -0.55(-2.32%) |
Jan 14, 2016 | 23.29 | 23.95 | 22.86 | 23.69 | 18,064,712 | +0.41(+1.77%) |
Jan 13, 2016 | 24.20 | 24.24 | 23.14 | 23.28 | 12,726,211 | -0.73(-3.05%) |
Jan 12, 2016 | 23.92 | 24.19 | 23.75 | 24.01 | 10,307,843 | +0.10(+0.42%) |
Jan 11, 2016 | 23.78 | 24.05 | 23.63 | 23.91 | 13,030,608 | +0.32(+1.36%) |
Jan 08, 2016 | 23.79 | 23.97 | 23.52 | 23.59 | 12,261,106 | +0.05(+0.23%) |
Jan 07, 2016 | 23.64 | 24.25 | 23.46 | 23.54 | 14,570,227 | -0.66(-2.73%) |
Jan 06, 2016 | 23.67 | 24.43 | 23.61 | 24.20 | 13,250,070 | +0.27(+1.11%) |
Jan 05, 2016 | 24.38 | 24.61 | 23.77 | 23.93 | 18,217,756 | -0.28(-1.17%) |
Jan 04, 2016 | 24.84 | 24.97 | 23.89 | 24.22 | 20,854,918 | -0.96(-3.82%) |
Dec 31, 2015 | 25.32 | 25.18 | 25.18 | 25.18 | 5,374,073 | -0.25(-0.97%) |
Dec 30, 2015 | 25.41 | 25.64 | 25.39 | 25.42 | 4,405,428 | -0.15(-0.57%) |
Dec 29, 2015 | 25.41 | 25.65 | 25.38 | 25.57 | 4,728,631 | +0.25(+0.98%) |
Dec 28, 2015 | 25.21 | 25.37 | 25.03 | 25.32 | 4,063,367 | -0.02(-0.07%) |
Dec 24, 2015 | 25.57 | 25.34 | 25.34 | 25.34 | 2,747,502 | -0.11(-0.43%) |
Dec 23, 2015 | 25.65 | 25.69 | 25.33 | 25.45 | 5,801,411 | -0.10(-0.39%) |
Dec 22, 2015 | 25.31 | 25.72 | 25.12 | 25.55 | 13,508,213 | +0.27(+1.09%) |
Dec 21, 2015 | 25.31 | 25.39 | 24.97 | 25.28 | 11,787,661 | +0.12(+0.47%) |
Dec 18, 2015 | 25.51 | 25.72 | 25.15 | 25.16 | 22,367,906 | -0.54(-2.10%) |
Dec 17, 2015 | 26.25 | 26.34 | 25.68 | 25.70 | 7,991,223 | -0.48(-1.82%) |
Dec 16, 2015 | 26.13 | 26.25 | 25.89 | 26.18 | 13,646,200 | +0.24(+0.92%) |
Dec 15, 2015 | 25.86 | 26.20 | 25.85 | 25.94 | 11,227,788 | +0.25(+0.98%) |
Dec 14, 2015 | 25.75 | 26.04 | 25.52 | 25.69 | 12,518,982 | +0.06(+0.25%) |
Dec 11, 2015 | 25.83 | 26.05 | 25.53 | 25.62 | 9,937,809 | -0.55(-2.12%) |
Dec 10, 2015 | 25.91 | 26.47 | 25.86 | 26.18 | 9,638,326 | +0.21(+0.81%) |
Dec 09, 2015 | 26.04 | 26.43 | 25.78 | 25.97 | 7,783,890 | -0.41(-1.55%) |
Dec 08, 2015 | 26.51 | 26.66 | 26.11 | 26.37 | 9,753,670 | -0.24(-0.91%) |
Dec 07, 2015 | 26.84 | 26.91 | 26.41 | 26.62 | 7,680,601 | -0.27(-1.02%) |
Dec 04, 2015 | 26.31 | 27.11 | 26.19 | 26.89 | 10,975,450 | +0.70(+2.66%) |
Dec 03, 2015 | 26.57 | 26.57 | 25.76 | 26.19 | 14,888,879 | -0.35(-1.31%) |
Dec 02, 2015 | 26.72 | 26.95 | 26.37 | 26.54 | 11,600,398 | -0.07(-0.28%) |
Dec 01, 2015 | 27.26 | 27.33 | 26.59 | 26.62 | 14,134,705 | -0.49(-1.83%) |
Nov 30, 2015 | 26.65 | 27.14 | 26.60 | 27.11 | 18,210,696 | +0.45(+1.68%) |
Nov 27, 2015 | 26.65 | 26.77 | 26.38 | 26.66 | 5,804,697 | +0.09(+0.34%) |
Nov 25, 2015 | 26.37 | 26.57 | 26.57 | 26.57 | 7,266,753 | +0.00(+0.00%) |
Nov 24, 2015 | 26.04 | 26.74 | 26.04 | 26.57 | 8,479,856 | +0.15(+0.55%) |
Nov 23, 2015 | 26.50 | 26.69 | 26.24 | 26.42 | 8,038,936 | -0.20(-0.76%) |
Nov 20, 2015 | 26.56 | 26.72 | 26.26 | 26.63 | 8,728,635 | +0.27(+1.01%) |
Nov 19, 2015 | 26.17 | 26.47 | 26.17 | 26.36 | 7,368,779 | +0.02(+0.07%) |
Nov 18, 2015 | 26.22 | 26.37 | 25.83 | 26.34 | 11,783,847 | +0.27(+1.05%) |
Nov 17, 2015 | 26.11 | 26.31 | 25.95 | 26.07 | 9,927,100 | -0.03(-0.11%) |
Nov 16, 2015 | 25.92 | 26.11 | 25.62 | 26.09 | 12,138,006 | +0.27(+1.03%) |
Nov 13, 2015 | 26.16 | 26.61 | 25.78 | 25.83 | 16,045,207 | -0.34(-1.30%) |
Nov 12, 2015 | 26.27 | 26.50 | 26.14 | 26.17 | 12,772,832 | -0.36(-1.35%) |
Nov 11, 2015 | 26.66 | 26.87 | 26.46 | 26.52 | 24,150,338 | -0.17(-0.65%) |
Nov 10, 2015 | 26.74 | 26.85 | 26.43 | 26.70 | 14,847,116 | -0.04(-0.14%) |
Nov 09, 2015 | 26.92 | 26.92 | 26.41 | 26.74 | 12,280,974 | -0.20(-0.75%) |
Nov 06, 2015 | 26.60 | 27.20 | 26.54 | 26.94 | 13,434,024 | +0.09(+0.34%) |
Nov 05, 2015 | 26.50 | 27.10 | 26.50 | 26.85 | 13,643,562 | +0.00(+0.00%) |
Nov 04, 2015 | 26.48 | 26.92 | 26.46 | 26.85 | 14,770,300 | +0.37(+1.38%) |
Nov 03, 2015 | 26.03 | 26.84 | 25.99 | 26.48 | 18,166,064 | +0.37(+1.40%) |