Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.49 | 29.73 | 29.28 | 29.35 | 18,451,262 | -0.03(-0.12%) |
Nov 29, 2016 | 28.92 | 29.39 | 28.78 | 29.38 | 14,833,840 | +0.44(+1.53%) |
Nov 28, 2016 | 29.19 | 29.22 | 28.86 | 28.94 | 13,542,296 | -0.17(-0.58%) |
Nov 25, 2016 | 28.90 | 29.16 | 28.84 | 29.11 | 6,257,239 | +0.33(+1.15%) |
Nov 23, 2016 | 28.78 | 28.78 | 28.78 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.89 | 28.74 | 27.85 | 28.73 | 14,452,525 | +0.68(+2.42%) |
Nov 21, 2016 | 28.24 | 28.28 | 28.02 | 28.05 | 13,712,981 | +0.01(+0.03%) |
Nov 18, 2016 | 28.39 | 28.40 | 28.01 | 28.05 | 10,139,608 | -0.36(-1.26%) |
Nov 17, 2016 | 28.02 | 28.42 | 27.83 | 28.40 | 13,773,933 | +0.16(+0.57%) |
Nov 16, 2016 | 28.35 | 28.35 | 28.10 | 28.24 | 10,379,802 | -0.17(-0.60%) |
Nov 15, 2016 | 28.30 | 28.56 | 28.13 | 28.41 | 12,832,815 | +0.13(+0.45%) |
Nov 14, 2016 | 28.81 | 29.25 | 28.09 | 28.28 | 23,785,156 | -0.63(-2.18%) |
Nov 11, 2016 | 27.61 | 29.14 | 27.52 | 28.91 | 38,880,392 | +1.10(+3.94%) |
Nov 10, 2016 | 26.29 | 27.90 | 26.27 | 27.82 | 32,722,766 | +1.50(+5.72%) |
Nov 09, 2016 | 26.27 | 26.28 | 25.67 | 26.31 | 45,409,584 | -0.65(-2.43%) |
Nov 08, 2016 | 27.11 | 27.17 | 26.69 | 26.97 | 12,192,616 | -0.25(-0.91%) |
Nov 07, 2016 | 26.84 | 27.32 | 26.80 | 27.21 | 15,952,958 | +0.73(+2.76%) |
Nov 04, 2016 | 26.35 | 26.80 | 26.29 | 26.48 | 15,027,063 | +0.08(+0.29%) |
Nov 03, 2016 | 26.73 | 26.89 | 26.30 | 26.41 | 16,144,020 | -0.32(-1.21%) |
Nov 02, 2016 | 26.63 | 26.96 | 26.61 | 26.73 | 13,840,906 | -0.03(-0.10%) |
Nov 01, 2016 | 26.94 | 27.26 | 26.51 | 26.75 | 17,258,614 | -0.10(-0.38%) |
Oct 31, 2016 | 26.70 | 26.90 | 26.64 | 26.86 | 9,359,407 | +0.24(+0.89%) |
Oct 28, 2016 | 26.63 | 26.99 | 26.53 | 26.62 | 12,439,333 | -0.01(-0.03%) |
Oct 27, 2016 | 26.98 | 27.01 | 26.51 | 26.63 | 24,299,214 | -0.21(-0.79%) |
Oct 26, 2016 | 26.53 | 26.97 | 26.45 | 26.84 | 17,597,418 | -0.02(-0.06%) |
Oct 25, 2016 | 27.92 | 27.92 | 26.68 | 26.86 | 40,085,576 | -1.17(-4.18%) |
Oct 24, 2016 | 27.35 | 28.11 | 27.32 | 28.03 | 23,805,544 | +0.80(+2.93%) |
Oct 21, 2016 | 26.84 | 27.34 | 26.75 | 27.23 | 14,091,471 | +0.25(+0.91%) |
Oct 20, 2016 | 27.01 | 27.08 | 26.68 | 26.98 | 9,504,674 | -0.09(-0.31%) |
Oct 19, 2016 | 26.80 | 27.18 | 26.75 | 27.07 | 10,776,479 | +0.38(+1.43%) |
Oct 18, 2016 | 27.05 | 27.09 | 26.51 | 26.69 | 9,381,978 | -0.14(-0.51%) |
Oct 17, 2016 | 27.06 | 27.25 | 26.80 | 26.82 | 8,795,726 | -0.26(-0.97%) |
Oct 14, 2016 | 26.99 | 27.19 | 26.92 | 27.08 | 13,067,655 | +0.31(+1.14%) |
Oct 13, 2016 | 26.75 | 26.88 | 26.24 | 26.78 | 14,241,593 | -0.14(-0.54%) |
Oct 12, 2016 | 27.11 | 27.19 | 26.90 | 26.92 | 6,586,266 | -0.18(-0.66%) |
Oct 11, 2016 | 27.39 | 27.43 | 26.93 | 27.10 | 9,386,869 | -0.22(-0.81%) |
Oct 10, 2016 | 27.46 | 27.71 | 27.29 | 27.32 | 7,171,586 | -0.16(-0.59%) |
Oct 07, 2016 | 27.62 | 27.71 | 27.24 | 27.48 | 10,483,423 | -0.16(-0.58%) |
Oct 06, 2016 | 27.65 | 27.74 | 27.37 | 27.65 | 10,132,471 | -0.13(-0.46%) |
Oct 05, 2016 | 27.46 | 27.86 | 27.39 | 27.77 | 13,053,459 | +0.43(+1.59%) |
Oct 04, 2016 | 27.26 | 27.59 | 27.23 | 27.34 | 10,008,952 | +0.11(+0.41%) |
Oct 03, 2016 | 26.89 | 27.40 | 26.86 | 27.23 | 13,385,157 | +0.23(+0.85%) |
Sep 30, 2016 | 26.88 | 27.15 | 26.83 | 27.00 | 10,950,069 | +0.25(+0.92%) |
Sep 29, 2016 | 27.00 | 27.16 | 26.73 | 26.75 | 10,371,402 | -0.36(-1.32%) |
Sep 28, 2016 | 26.98 | 27.14 | 26.80 | 27.11 | 12,585,923 | +0.25(+0.95%) |
Sep 27, 2016 | 27.00 | 27.16 | 26.80 | 26.86 | 17,004,336 | -0.17(-0.63%) |
Sep 26, 2016 | 27.21 | 27.30 | 26.98 | 27.03 | 14,944,433 | -0.27(-1.00%) |
Sep 23, 2016 | 27.28 | 27.51 | 27.24 | 27.30 | 11,545,649 | -0.23(-0.83%) |
Sep 22, 2016 | 27.42 | 27.59 | 27.42 | 27.53 | 14,159,425 | +0.24(+0.87%) |
Sep 21, 2016 | 26.96 | 27.33 | 26.96 | 27.29 | 17,024,530 | +0.39(+1.45%) |
Sep 20, 2016 | 27.12 | 27.14 | 26.63 | 26.90 | 15,150,788 | -0.06(-0.22%) |
Sep 19, 2016 | 27.11 | 27.26 | 26.91 | 26.96 | 37,929,404 | +0.64(+2.42%) |
Sep 16, 2016 | 26.46 | 26.46 | 26.01 | 26.32 | 15,038,815 | -0.13(-0.48%) |
Sep 15, 2016 | 26.13 | 26.54 | 26.12 | 26.45 | 15,849,141 | +0.35(+1.34%) |
Sep 14, 2016 | 26.17 | 26.23 | 25.91 | 26.10 | 15,182,862 | -0.20(-0.74%) |
Sep 13, 2016 | 26.36 | 26.47 | 26.19 | 26.29 | 19,018,368 | -0.20(-0.77%) |
Sep 12, 2016 | 25.80 | 26.64 | 25.61 | 26.50 | 20,297,350 | +0.59(+2.30%) |
Sep 09, 2016 | 26.72 | 26.82 | 25.81 | 25.90 | 26,447,242 | -1.05(-3.88%) |
Sep 08, 2016 | 27.07 | 27.20 | 26.92 | 26.95 | 13,892,987 | -0.15(-0.56%) |
Sep 07, 2016 | 27.19 | 27.19 | 26.87 | 27.10 | 14,772,783 | +0.13(+0.47%) |
Sep 06, 2016 | 27.08 | 27.16 | 26.75 | 26.97 | 19,964,516 | -0.03(-0.12%) |
Sep 02, 2016 | 26.77 | 27.01 | 27.01 | 27.01 | 12,894,013 | +0.30(+1.13%) |
Sep 01, 2016 | 26.76 | 27.34 | 26.32 | 26.71 | 17,739,664 | -0.10(-0.38%) |
Aug 31, 2016 | 26.60 | 26.82 | 26.58 | 26.81 | 11,461,720 | +0.21(+0.79%) |
Aug 30, 2016 | 26.71 | 26.87 | 26.23 | 26.60 | 12,798,563 | -0.12(-0.44%) |
Aug 29, 2016 | 26.69 | 26.84 | 26.51 | 26.71 | 9,178,673 | +0.24(+0.89%) |
Aug 26, 2016 | 26.60 | 26.73 | 26.39 | 26.48 | 12,427,043 | -0.01(-0.03%) |
Aug 25, 2016 | 26.63 | 26.66 | 26.33 | 26.49 | 18,969,740 | -0.20(-0.76%) |
Aug 24, 2016 | 26.74 | 26.95 | 26.67 | 26.69 | 9,739,789 | -0.10(-0.38%) |
Aug 23, 2016 | 26.85 | 26.92 | 26.76 | 26.79 | 13,051,413 | +0.03(+0.09%) |
Aug 22, 2016 | 26.70 | 26.83 | 26.62 | 26.76 | 9,891,337 | +0.03(+0.13%) |
Aug 19, 2016 | 26.44 | 26.78 | 26.37 | 26.73 | 10,490,284 | +0.24(+0.89%) |
Aug 18, 2016 | 26.71 | 26.76 | 26.44 | 26.50 | 16,777,566 | -0.25(-0.94%) |
Aug 17, 2016 | 26.63 | 26.77 | 26.50 | 26.75 | 9,993,314 | +0.12(+0.44%) |
Aug 16, 2016 | 26.71 | 26.75 | 26.55 | 26.63 | 11,774,802 | -0.13(-0.47%) |
Aug 15, 2016 | 26.53 | 26.78 | 26.50 | 26.76 | 11,127,969 | +0.24(+0.92%) |
Aug 12, 2016 | 26.54 | 26.66 | 26.50 | 26.51 | 11,721,456 | -0.15(-0.57%) |
Aug 11, 2016 | 26.39 | 26.70 | 26.34 | 26.66 | 15,730,880 | +0.42(+1.60%) |
Aug 10, 2016 | 26.06 | 26.26 | 26.00 | 26.24 | 12,900,164 | +0.15(+0.58%) |
Aug 09, 2016 | 25.96 | 26.24 | 25.89 | 26.09 | 16,302,831 | +0.16(+0.62%) |
Aug 08, 2016 | 25.97 | 26.08 | 25.87 | 25.93 | 12,468,297 | +0.07(+0.26%) |
Aug 05, 2016 | 25.62 | 25.94 | 25.61 | 25.87 | 15,641,665 | +0.39(+1.52%) |
Aug 04, 2016 | 25.40 | 25.64 | 25.39 | 25.48 | 10,313,014 | +0.08(+0.33%) |
Aug 03, 2016 | 25.19 | 25.40 | 25.12 | 25.40 | 17,270,722 | +0.26(+1.04%) |
Aug 02, 2016 | 26.06 | 26.10 | 25.04 | 25.14 | 28,986,542 | -1.15(-4.38%) |
Aug 01, 2016 | 26.49 | 26.55 | 26.20 | 26.29 | 13,325,362 | -0.20(-0.76%) |
Jul 29, 2016 | 25.86 | 26.50 | 25.85 | 26.49 | 19,231,302 | +0.46(+1.77%) |
Jul 28, 2016 | 26.08 | 26.20 | 25.74 | 26.03 | 24,247,390 | -0.86(-3.22%) |
Jul 27, 2016 | 27.02 | 27.12 | 26.85 | 26.89 | 10,906,805 | -0.11(-0.40%) |
Jul 26, 2016 | 26.86 | 27.06 | 26.78 | 27.00 | 11,266,706 | +0.08(+0.28%) |
Jul 25, 2016 | 27.03 | 27.18 | 26.84 | 26.92 | 13,485,088 | -0.08(-0.31%) |
Jul 22, 2016 | 26.96 | 27.08 | 26.64 | 27.01 | 15,843,581 | +0.11(+0.41%) |
Jul 21, 2016 | 26.45 | 27.60 | 26.73 | 26.90 | 43,227,044 | +0.45(+1.71%) |
Jul 20, 2016 | 26.39 | 26.52 | 26.09 | 26.45 | 24,908,572 | +0.20(+0.77%) |
Jul 19, 2016 | 25.78 | 26.26 | 25.78 | 26.24 | 20,437,770 | +0.32(+1.23%) |
Jul 18, 2016 | 25.82 | 26.12 | 25.71 | 25.92 | 10,398,096 | +0.08(+0.32%) |
Jul 15, 2016 | 25.88 | 26.02 | 25.67 | 25.84 | 10,037,460 | +0.01(+0.03%) |
Jul 14, 2016 | 25.93 | 26.08 | 25.70 | 25.83 | 13,458,643 | +0.11(+0.42%) |
Jul 13, 2016 | 25.72 | 25.77 | 25.38 | 25.72 | 15,835,273 | +0.03(+0.10%) |
Jul 12, 2016 | 25.57 | 25.91 | 25.52 | 25.70 | 19,990,640 | +0.39(+1.56%) |
Jul 11, 2016 | 25.02 | 25.42 | 24.98 | 25.30 | 16,515,969 | +0.39(+1.58%) |
Jul 08, 2016 | 24.58 | 25.08 | 24.14 | 24.91 | 19,837,336 | +0.77(+3.20%) |
Jul 07, 2016 | 23.93 | 24.40 | 23.87 | 24.14 | 12,910,287 | +0.29(+1.20%) |
Jul 06, 2016 | 23.51 | 23.86 | 23.11 | 23.85 | 17,422,110 | +0.19(+0.82%) |
Jul 05, 2016 | 24.05 | 24.09 | 23.55 | 23.66 | 14,497,709 | -0.60(-2.49%) |
Jul 01, 2016 | 24.09 | 24.26 | 24.26 | 24.26 | 18,049,404 | +0.50(+2.08%) |
Jun 30, 2016 | 23.67 | 24.91 | 23.26 | 23.77 | 18,290,772 | +0.11(+0.46%) |
Jun 29, 2016 | 23.51 | 23.68 | 23.18 | 23.66 | 12,674,431 | +0.36(+1.55%) |
Jun 28, 2016 | 23.46 | 23.50 | 23.01 | 23.30 | 16,743,320 | +0.19(+0.84%) |
Jun 27, 2016 | 23.59 | 23.60 | 22.96 | 23.10 | 22,200,098 | -0.71(-2.96%) |
Jun 24, 2016 | 24.00 | 24.39 | 23.72 | 23.81 | 35,938,420 | -1.23(-4.93%) |
Jun 23, 2016 | 24.85 | 25.07 | 24.82 | 25.04 | 11,422,126 | +0.42(+1.71%) |
Jun 22, 2016 | 24.64 | 24.85 | 24.58 | 24.62 | 10,376,962 | -0.16(-0.64%) |
Jun 21, 2016 | 24.89 | 25.00 | 24.72 | 24.78 | 12,286,261 | -0.12(-0.47%) |
Jun 20, 2016 | 24.87 | 25.22 | 24.85 | 24.90 | 14,680,822 | +0.35(+1.44%) |
Jun 17, 2016 | 24.47 | 24.72 | 24.40 | 24.55 | 15,131,438 | +0.18(+0.72%) |
Jun 16, 2016 | 24.08 | 24.41 | 23.94 | 24.37 | 11,496,052 | +0.13(+0.55%) |
Jun 15, 2016 | 24.34 | 24.54 | 24.18 | 24.24 | 10,097,451 | +0.03(+0.10%) |
Jun 14, 2016 | 24.41 | 24.61 | 24.06 | 24.21 | 12,802,530 | -0.21(-0.86%) |
Jun 13, 2016 | 24.23 | 24.69 | 24.19 | 24.42 | 16,517,354 | +0.02(+0.07%) |
Jun 10, 2016 | 24.54 | 24.64 | 24.34 | 24.40 | 12,789,175 | -0.25(-1.02%) |
Jun 09, 2016 | 24.76 | 24.77 | 24.48 | 24.66 | 14,178,579 | -0.18(-0.71%) |
Jun 08, 2016 | 25.19 | 25.22 | 24.79 | 24.83 | 15,468,380 | -0.24(-0.94%) |
Jun 07, 2016 | 25.01 | 25.19 | 24.84 | 25.07 | 17,396,084 | +0.20(+0.80%) |
Jun 06, 2016 | 24.75 | 24.91 | 24.65 | 24.87 | 13,247,064 | +0.32(+1.32%) |
Jun 03, 2016 | 24.95 | 25.00 | 24.47 | 24.55 | 22,369,312 | -0.55(-2.18%) |
Jun 02, 2016 | 24.99 | 25.26 | 24.92 | 25.09 | 15,253,953 | +0.03(+0.13%) |
Jun 01, 2016 | 25.83 | 25.83 | 24.77 | 25.06 | 31,354,602 | -0.88(-3.39%) |
May 31, 2016 | 26.15 | 26.22 | 25.81 | 25.94 | 14,233,814 | -0.09(-0.35%) |
May 27, 2016 | 25.96 | 26.03 | 26.03 | 26.03 | 7,343,796 | +0.08(+0.32%) |
May 26, 2016 | 26.25 | 26.33 | 25.86 | 25.95 | 8,137,152 | -0.30(-1.14%) |
May 25, 2016 | 25.86 | 26.35 | 25.81 | 26.25 | 12,242,678 | +0.50(+1.93%) |
May 24, 2016 | 25.42 | 25.77 | 25.39 | 25.75 | 10,543,488 | +0.38(+1.50%) |
May 23, 2016 | 25.29 | 25.40 | 25.16 | 25.37 | 8,078,359 | +0.02(+0.07%) |
May 20, 2016 | 25.30 | 25.53 | 25.21 | 25.35 | 9,329,114 | +0.21(+0.82%) |
May 19, 2016 | 25.30 | 25.44 | 25.02 | 25.14 | 12,230,566 | -0.36(-1.40%) |
May 18, 2016 | 25.34 | 25.74 | 25.24 | 25.50 | 10,195,030 | +0.10(+0.39%) |
May 17, 2016 | 25.21 | 25.52 | 25.11 | 25.40 | 11,507,806 | -0.03(-0.13%) |
May 16, 2016 | 25.29 | 25.69 | 25.29 | 25.43 | 21,404,418 | +0.12(+0.49%) |
May 13, 2016 | 25.60 | 25.94 | 25.18 | 25.31 | 12,738,542 | -0.55(-2.12%) |
May 12, 2016 | 25.87 | 26.01 | 25.50 | 25.86 | 11,349,506 | +0.08(+0.32%) |
May 11, 2016 | 25.97 | 26.09 | 25.71 | 25.77 | 10,296,214 | -0.22(-0.86%) |
May 10, 2016 | 25.62 | 26.01 | 25.57 | 26.00 | 11,075,713 | +0.47(+1.85%) |
May 09, 2016 | 25.71 | 25.76 | 25.33 | 25.52 | 9,800,401 | -0.15(-0.58%) |
May 06, 2016 | 25.48 | 25.80 | 25.34 | 25.67 | 13,781,048 | +0.35(+1.38%) |
May 05, 2016 | 25.53 | 25.55 | 25.13 | 25.33 | 12,519,718 | -0.04(-0.16%) |
May 04, 2016 | 25.71 | 25.78 | 25.23 | 25.37 | 16,533,494 | -0.55(-2.11%) |
May 03, 2016 | 26.18 | 26.20 | 25.43 | 25.91 | 18,144,528 | -0.41(-1.57%) |
May 02, 2016 | 26.58 | 26.64 | 26.31 | 26.33 | 11,807,285 | -0.04(-0.16%) |
Apr 29, 2016 | 26.83 | 26.83 | 26.14 | 26.37 | 15,113,719 | -0.53(-1.97%) |
Apr 28, 2016 | 26.51 | 27.14 | 26.31 | 26.90 | 16,210,686 | +0.23(+0.87%) |
Apr 27, 2016 | 26.69 | 26.78 | 26.53 | 26.67 | 8,093,287 | -0.02(-0.09%) |
Apr 26, 2016 | 26.54 | 26.78 | 26.48 | 26.69 | 10,492,435 | +0.20(+0.75%) |
Apr 25, 2016 | 26.61 | 26.63 | 26.20 | 26.49 | 12,788,508 | -0.19(-0.71%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.64 | 26.69 | 16,671,154 | -0.40(-1.47%) |
Apr 21, 2016 | 27.51 | 27.70 | 26.93 | 27.08 | 27,485,304 | +0.39(+1.46%) |
Apr 20, 2016 | 26.54 | 26.88 | 26.54 | 26.69 | 15,569,302 | +0.18(+0.69%) |
Apr 19, 2016 | 26.25 | 26.67 | 26.21 | 26.51 | 17,374,608 | +0.55(+2.11%) |
Apr 18, 2016 | 25.51 | 26.01 | 25.38 | 25.96 | 18,983,548 | +0.62(+2.45%) |
Apr 15, 2016 | 25.44 | 25.57 | 25.21 | 25.34 | 9,962,353 | -0.13(-0.52%) |
Apr 14, 2016 | 25.57 | 25.74 | 25.41 | 25.47 | 9,886,889 | -0.05(-0.19%) |
Apr 13, 2016 | 24.89 | 25.60 | 24.83 | 25.52 | 13,357,671 | +0.89(+3.60%) |
Apr 12, 2016 | 24.51 | 24.66 | 24.27 | 24.64 | 13,523,695 | +0.15(+0.61%) |
Apr 11, 2016 | 24.45 | 24.91 | 24.45 | 24.49 | 10,711,733 | +0.13(+0.54%) |
Apr 08, 2016 | 24.60 | 24.68 | 24.24 | 24.35 | 10,664,569 | -0.04(-0.17%) |
Apr 07, 2016 | 24.75 | 24.83 | 24.20 | 24.40 | 15,513,788 | -0.43(-1.74%) |
Apr 06, 2016 | 24.60 | 24.84 | 24.30 | 24.83 | 11,600,818 | +0.28(+1.15%) |
Apr 05, 2016 | 24.60 | 24.65 | 24.34 | 24.55 | 10,976,103 | -0.25(-1.00%) |
Apr 04, 2016 | 25.21 | 25.28 | 24.67 | 24.79 | 14,671,194 | -0.47(-1.87%) |
Apr 01, 2016 | 25.86 | 25.87 | 25.14 | 25.27 | 21,009,142 | -0.80(-3.05%) |
Mar 31, 2016 | 25.71 | 26.20 | 25.71 | 26.06 | 12,311,207 | +0.36(+1.42%) |
Mar 30, 2016 | 26.07 | 26.26 | 25.67 | 25.70 | 16,132,283 | -0.17(-0.64%) |
Mar 29, 2016 | 25.74 | 25.93 | 25.36 | 25.86 | 16,481,582 | +0.14(+0.55%) |
Mar 28, 2016 | 25.81 | 25.91 | 25.66 | 25.72 | 7,367,303 | +0.05(+0.19%) |
Mar 24, 2016 | 25.61 | 25.67 | 25.67 | 25.67 | 14,520,452 | -0.29(-1.12%) |
Mar 23, 2016 | 26.47 | 26.48 | 25.85 | 25.96 | 10,981,263 | -0.49(-1.85%) |
Mar 22, 2016 | 26.60 | 26.71 | 26.34 | 26.45 | 9,883,200 | -0.15(-0.56%) |
Mar 21, 2016 | 26.63 | 26.69 | 26.33 | 26.60 | 8,919,680 | +0.10(+0.38%) |
Mar 18, 2016 | 26.60 | 26.85 | 26.46 | 26.50 | 18,609,196 | +0.00(+0.00%) |
Mar 17, 2016 | 26.31 | 26.62 | 26.24 | 26.50 | 13,620,734 | +0.22(+0.85%) |
Mar 16, 2016 | 25.57 | 26.34 | 25.57 | 26.28 | 12,048,244 | +0.53(+2.06%) |
Mar 15, 2016 | 25.59 | 25.77 | 25.24 | 25.75 | 10,833,332 | -0.11(-0.42%) |
Mar 14, 2016 | 25.86 | 26.03 | 25.62 | 25.86 | 11,279,014 | -0.07(-0.26%) |
Mar 11, 2016 | 25.75 | 25.98 | 25.69 | 25.92 | 16,114,698 | +0.36(+1.43%) |
Mar 10, 2016 | 25.47 | 25.61 | 25.10 | 25.56 | 18,200,538 | +0.23(+0.92%) |
Mar 09, 2016 | 25.27 | 25.40 | 25.04 | 25.33 | 14,662,505 | +0.20(+0.79%) |
Mar 08, 2016 | 25.72 | 25.72 | 24.95 | 25.13 | 20,501,476 | -0.75(-2.88%) |
Mar 07, 2016 | 25.64 | 26.03 | 25.54 | 25.87 | 13,887,124 | +0.18(+0.70%) |
Mar 04, 2016 | 25.57 | 25.81 | 25.44 | 25.69 | 17,049,680 | +0.25(+0.97%) |
Mar 03, 2016 | 24.78 | 25.57 | 24.73 | 25.45 | 22,393,778 | +0.75(+3.05%) |
Mar 02, 2016 | 24.57 | 24.83 | 24.44 | 24.69 | 14,767,714 | +0.11(+0.47%) |
Mar 01, 2016 | 24.59 | 24.76 | 23.68 | 24.58 | 25,649,026 | +0.47(+1.94%) |
Feb 29, 2016 | 24.05 | 24.41 | 23.99 | 24.11 | 12,603,500 | -0.16(-0.64%) |
Feb 26, 2016 | 24.35 | 24.54 | 24.19 | 24.27 | 19,265,976 | +0.11(+0.44%) |
Feb 25, 2016 | 23.61 | 24.17 | 23.38 | 24.16 | 14,534,384 | +0.54(+2.29%) |
Feb 24, 2016 | 23.52 | 23.67 | 22.78 | 23.62 | 25,624,952 | -0.44(-1.84%) |
Feb 23, 2016 | 24.09 | 24.42 | 23.98 | 24.06 | 12,147,068 | -0.20(-0.84%) |
Feb 22, 2016 | 23.57 | 24.27 | 23.77 | 24.27 | 14,903,666 | +0.70(+2.95%) |
Feb 19, 2016 | 23.65 | 23.73 | 23.24 | 23.57 | 15,094,931 | -0.20(-0.86%) |
Feb 18, 2016 | 24.12 | 24.20 | 23.68 | 23.77 | 14,844,610 | -0.20(-0.82%) |
Feb 17, 2016 | 23.64 | 24.04 | 23.50 | 23.97 | 16,182,957 | +0.57(+2.41%) |
Feb 16, 2016 | 22.93 | 23.41 | 22.73 | 23.41 | 17,851,424 | +0.71(+3.14%) |
Feb 12, 2016 | 22.30 | 22.69 | 22.69 | 22.69 | 13,481,519 | +0.66(+3.01%) |
Feb 11, 2016 | 22.51 | 23.00 | 21.86 | 22.03 | 30,721,262 | -0.66(-2.92%) |
Feb 10, 2016 | 23.03 | 23.46 | 22.68 | 22.69 | 18,508,938 | -0.13(-0.57%) |
Feb 09, 2016 | 23.04 | 23.64 | 22.74 | 22.82 | 26,433,736 | -0.66(-2.82%) |
Feb 08, 2016 | 23.16 | 23.62 | 22.97 | 23.49 | 23,407,154 | +0.11(+0.49%) |
Feb 05, 2016 | 23.48 | 23.91 | 23.27 | 23.37 | 17,247,480 | -0.08(-0.35%) |
Feb 04, 2016 | 23.70 | 23.92 | 23.01 | 23.46 | 25,641,720 | -0.23(-0.97%) |
Feb 03, 2016 | 24.65 | 24.77 | 23.08 | 23.68 | 35,482,584 | -0.60(-2.46%) |
Feb 02, 2016 | 24.56 | 24.72 | 23.64 | 24.28 | 28,999,024 | -0.38(-1.53%) |
Feb 01, 2016 | 24.13 | 24.77 | 23.83 | 24.66 | 16,884,732 | +0.38(+1.59%) |
Jan 29, 2016 | 23.89 | 24.27 | 23.77 | 24.27 | 16,417,846 | +0.51(+2.14%) |
Jan 28, 2016 | 24.14 | 24.14 | 23.26 | 23.77 | 20,021,774 | -0.16(-0.65%) |
Jan 27, 2016 | 24.34 | 24.49 | 23.75 | 23.92 | 15,777,134 | -0.36(-1.48%) |
Jan 26, 2016 | 24.09 | 24.36 | 23.78 | 24.28 | 14,232,409 | +0.34(+1.44%) |
Jan 25, 2016 | 24.02 | 24.23 | 23.76 | 23.94 | 41,060,072 | -0.04(-0.17%) |
Jan 22, 2016 | 24.70 | 24.81 | 23.77 | 23.98 | 22,348,454 | -0.22(-0.91%) |
Jan 21, 2016 | 24.13 | 24.68 | 23.81 | 24.20 | 19,343,466 | +0.11(+0.44%) |
Jan 20, 2016 | 23.64 | 24.49 | 23.19 | 24.09 | 26,228,626 | +0.02(+0.07%) |
Jan 19, 2016 | 24.51 | 24.57 | 23.68 | 24.08 | 21,763,208 | -0.14(-0.57%) |
Jan 15, 2016 | 24.13 | 24.22 | 24.22 | 24.22 | 32,599,488 | -0.60(-2.41%) |
Jan 14, 2016 | 25.23 | 25.30 | 24.12 | 24.81 | 33,095,462 | -0.16(-0.62%) |
Jan 13, 2016 | 26.07 | 26.13 | 24.64 | 24.97 | 38,555,112 | +0.16(+0.63%) |
Jan 12, 2016 | 25.09 | 25.18 | 24.41 | 24.81 | 16,359,556 | +0.04(+0.17%) |
Jan 11, 2016 | 24.87 | 24.96 | 24.31 | 24.77 | 20,591,960 | +0.59(+2.44%) |
Jan 08, 2016 | 24.95 | 25.14 | 24.09 | 24.18 | 20,083,642 | -0.38(-1.53%) |
Jan 07, 2016 | 24.78 | 25.24 | 24.43 | 24.56 | 25,678,554 | -1.05(-4.09%) |
Jan 06, 2016 | 26.17 | 26.19 | 25.40 | 25.61 | 33,596,200 | -0.95(-3.58%) |
Jan 05, 2016 | 27.30 | 27.36 | 26.35 | 26.56 | 24,121,196 | -0.72(-2.64%) |
Jan 04, 2016 | 27.39 | 27.47 | 26.90 | 27.28 | 18,163,396 | -0.57(-2.06%) |
Dec 31, 2015 | 28.02 | 27.85 | 27.85 | 27.85 | 8,041,779 | -0.26(-0.93%) |
Dec 30, 2015 | 28.11 | 28.30 | 28.07 | 28.12 | 5,729,915 | -0.14(-0.49%) |
Dec 29, 2015 | 28.39 | 28.41 | 27.98 | 28.25 | 8,616,173 | -0.01(-0.03%) |
Dec 28, 2015 | 28.28 | 28.40 | 28.09 | 28.26 | 6,530,887 | -0.07(-0.26%) |
Dec 24, 2015 | 28.43 | 28.34 | 28.34 | 28.34 | 3,827,720 | -0.15(-0.52%) |
Dec 23, 2015 | 28.26 | 28.61 | 28.16 | 28.48 | 10,765,389 | +0.40(+1.43%) |
Dec 22, 2015 | 28.02 | 28.25 | 27.90 | 28.08 | 11,237,146 | +0.38(+1.36%) |
Dec 21, 2015 | 27.67 | 27.89 | 27.51 | 27.71 | 15,653,699 | +0.13(+0.48%) |
Dec 18, 2015 | 27.81 | 27.89 | 27.48 | 27.57 | 23,773,096 | -0.36(-1.29%) |
Dec 17, 2015 | 28.79 | 28.89 | 27.90 | 27.94 | 17,413,932 | -0.84(-2.93%) |
Dec 16, 2015 | 28.13 | 28.80 | 28.05 | 28.78 | 18,021,922 | +0.79(+2.81%) |
Dec 15, 2015 | 28.16 | 28.33 | 27.80 | 27.99 | 17,118,698 | +0.12(+0.44%) |
Dec 14, 2015 | 28.19 | 28.24 | 27.60 | 27.87 | 17,017,386 | -0.13(-0.46%) |
Dec 11, 2015 | 28.48 | 28.70 | 27.77 | 28.00 | 20,077,086 | -0.88(-3.03%) |
Dec 10, 2015 | 28.57 | 29.09 | 28.51 | 28.88 | 10,891,661 | +0.15(+0.51%) |
Dec 09, 2015 | 28.61 | 28.93 | 28.25 | 28.73 | 14,423,903 | -0.02(-0.08%) |
Dec 08, 2015 | 29.04 | 29.07 | 28.55 | 28.75 | 14,684,990 | -0.53(-1.80%) |
Dec 07, 2015 | 29.55 | 29.60 | 29.17 | 29.28 | 13,945,152 | -0.10(-0.33%) |
Dec 04, 2015 | 28.85 | 29.45 | 28.67 | 29.38 | 14,267,120 | +0.63(+2.20%) |
Dec 03, 2015 | 29.04 | 29.18 | 28.55 | 28.75 | 13,320,984 | -0.21(-0.73%) |
Dec 02, 2015 | 29.43 | 29.47 | 28.87 | 28.96 | 11,902,623 | -0.43(-1.46%) |