Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.04 | 29.13 | 28.64 | 28.63 | 32,737,906 | -0.50(-1.73%) |
Nov 29, 2016 | 29.41 | 29.41 | 29.10 | 29.13 | 23,731,678 | -0.16(-0.56%) |
Nov 28, 2016 | 29.23 | 29.42 | 29.05 | 29.30 | 16,390,910 | +0.06(+0.20%) |
Nov 25, 2016 | 28.97 | 29.25 | 28.97 | 29.24 | 7,723,700 | +0.20(+0.68%) |
Nov 23, 2016 | 29.04 | 29.04 | 29.04 | 0 | -0.23(-0.79%) | |
Nov 22, 2016 | 29.03 | 29.29 | 28.97 | 29.27 | 27,046,286 | +0.41(+1.43%) |
Nov 21, 2016 | 28.96 | 29.04 | 28.75 | 28.86 | 17,261,358 | +0.02(+0.09%) |
Nov 18, 2016 | 28.80 | 28.88 | 28.58 | 28.84 | 20,369,438 | -0.06(-0.20%) |
Nov 17, 2016 | 28.72 | 28.90 | 28.57 | 28.90 | 19,083,922 | +0.15(+0.52%) |
Nov 16, 2016 | 28.80 | 28.81 | 28.50 | 28.75 | 22,499,046 | -0.06(-0.20%) |
Nov 15, 2016 | 28.58 | 29.12 | 28.56 | 28.80 | 25,052,402 | +0.35(+1.25%) |
Nov 14, 2016 | 28.52 | 28.66 | 28.22 | 28.45 | 27,323,212 | -0.11(-0.38%) |
Nov 11, 2016 | 28.52 | 28.77 | 28.33 | 28.56 | 27,469,384 | +0.09(+0.32%) |
Nov 10, 2016 | 28.84 | 28.84 | 28.25 | 28.47 | 34,238,128 | -0.21(-0.72%) |
Nov 09, 2016 | 28.16 | 28.75 | 27.78 | 28.67 | 31,504,800 | +0.01(+0.03%) |
Nov 08, 2016 | 28.55 | 28.84 | 28.46 | 28.66 | 17,942,868 | +0.04(+0.14%) |
Nov 07, 2016 | 28.25 | 28.67 | 28.18 | 28.62 | 23,341,758 | +0.89(+3.21%) |
Nov 04, 2016 | 27.67 | 28.00 | 27.57 | 27.73 | 26,560,064 | -0.26(-0.94%) |
Nov 03, 2016 | 28.42 | 28.47 | 27.95 | 28.00 | 23,510,764 | -0.34(-1.19%) |
Nov 02, 2016 | 28.33 | 28.58 | 28.23 | 28.33 | 26,152,532 | +0.07(+0.23%) |
Nov 01, 2016 | 28.58 | 28.79 | 28.06 | 28.27 | 30,977,388 | -0.29(-1.00%) |
Oct 31, 2016 | 28.60 | 28.73 | 28.53 | 28.56 | 23,431,768 | +0.11(+0.37%) |
Oct 28, 2016 | 28.56 | 28.80 | 28.42 | 28.45 | 27,227,250 | -0.06(-0.20%) |
Oct 27, 2016 | 28.74 | 28.85 | 28.46 | 28.51 | 17,870,954 | -0.09(-0.31%) |
Oct 26, 2016 | 28.69 | 28.83 | 28.45 | 28.60 | 24,395,500 | -0.15(-0.51%) |
Oct 25, 2016 | 28.78 | 28.87 | 28.67 | 28.74 | 21,808,962 | -0.13(-0.45%) |
Oct 24, 2016 | 29.01 | 29.06 | 28.75 | 28.87 | 26,282,610 | +0.09(+0.31%) |
Oct 21, 2016 | 28.83 | 28.99 | 28.51 | 28.78 | 25,416,068 | -0.23(-0.79%) |
Oct 20, 2016 | 29.00 | 29.21 | 28.74 | 29.01 | 31,345,028 | -0.07(-0.23%) |
Oct 19, 2016 | 29.54 | 29.55 | 28.85 | 29.08 | 91,863,720 | -1.83(-5.93%) |
Oct 18, 2016 | 31.09 | 31.16 | 30.73 | 30.91 | 52,276,892 | +0.38(+1.23%) |
Oct 17, 2016 | 30.75 | 30.89 | 30.50 | 30.54 | 19,275,230 | -0.13(-0.43%) |
Oct 14, 2016 | 30.45 | 30.87 | 30.43 | 30.67 | 23,353,176 | +0.39(+1.30%) |
Oct 13, 2016 | 30.18 | 30.41 | 29.86 | 30.27 | 20,680,904 | -0.13(-0.43%) |
Oct 12, 2016 | 30.46 | 30.50 | 30.14 | 30.41 | 17,161,744 | -0.11(-0.38%) |
Oct 11, 2016 | 31.04 | 31.12 | 30.15 | 30.52 | 33,764,092 | -0.61(-1.97%) |
Oct 10, 2016 | 31.32 | 31.41 | 31.04 | 31.13 | 18,261,418 | -0.07(-0.21%) |
Oct 07, 2016 | 31.18 | 31.30 | 30.94 | 31.20 | 20,689,358 | +0.02(+0.08%) |
Oct 06, 2016 | 30.99 | 31.25 | 30.77 | 31.18 | 18,526,148 | +0.07(+0.21%) |
Oct 05, 2016 | 30.91 | 31.37 | 30.82 | 31.11 | 27,377,240 | +0.37(+1.20%) |
Oct 04, 2016 | 30.93 | 31.07 | 30.57 | 30.74 | 17,575,942 | -0.10(-0.32%) |
Oct 03, 2016 | 30.86 | 31.08 | 30.73 | 30.84 | 17,164,704 | -0.07(-0.24%) |
Sep 30, 2016 | 30.68 | 31.05 | 30.66 | 30.91 | 29,497,860 | +0.35(+1.15%) |
Sep 29, 2016 | 30.70 | 30.73 | 30.30 | 30.56 | 21,583,170 | -0.10(-0.32%) |
Sep 28, 2016 | 30.55 | 30.71 | 30.42 | 30.66 | 23,129,056 | +0.21(+0.70%) |
Sep 27, 2016 | 30.22 | 30.48 | 30.00 | 30.45 | 27,186,734 | +0.43(+1.45%) |
Sep 26, 2016 | 30.23 | 30.25 | 29.97 | 30.01 | 31,162,242 | -0.44(-1.45%) |
Sep 23, 2016 | 30.67 | 30.83 | 30.40 | 30.45 | 22,056,964 | -0.29(-0.96%) |
Sep 22, 2016 | 30.79 | 30.98 | 30.66 | 30.75 | 20,775,656 | +0.08(+0.27%) |
Sep 21, 2016 | 30.47 | 30.68 | 30.18 | 30.67 | 25,929,268 | +0.25(+0.83%) |
Sep 20, 2016 | 30.64 | 30.64 | 30.25 | 30.41 | 30,278,210 | -0.02(-0.05%) |
Sep 19, 2016 | 30.86 | 31.13 | 30.37 | 30.43 | 37,283,496 | -0.42(-1.35%) |
Sep 16, 2016 | 30.89 | 31.16 | 30.50 | 30.85 | 91,070,688 | +0.91(+3.04%) |
Sep 15, 2016 | 29.27 | 30.01 | 29.10 | 29.94 | 30,020,600 | +0.77(+2.64%) |
Sep 14, 2016 | 29.08 | 29.33 | 28.98 | 29.17 | 17,250,668 | +0.01(+0.03%) |
Sep 13, 2016 | 29.28 | 29.38 | 28.92 | 29.16 | 28,807,804 | -0.38(-1.30%) |
Sep 12, 2016 | 28.82 | 29.58 | 28.71 | 29.55 | 27,838,036 | +0.52(+1.81%) |
Sep 09, 2016 | 29.56 | 29.80 | 29.02 | 29.02 | 35,972,472 | -0.82(-2.74%) |
Sep 08, 2016 | 29.77 | 29.96 | 29.58 | 29.84 | 24,855,712 | -0.02(-0.05%) |
Sep 07, 2016 | 30.01 | 30.01 | 29.79 | 29.86 | 22,585,930 | -0.09(-0.30%) |
Sep 06, 2016 | 29.79 | 29.97 | 29.62 | 29.95 | 27,277,402 | +0.40(+1.36%) |
Sep 02, 2016 | 29.65 | 29.55 | 29.55 | 29.55 | 20,425,786 | +0.05(+0.17%) |
Sep 01, 2016 | 29.47 | 29.51 | 29.14 | 29.50 | 23,111,052 | +0.11(+0.36%) |
Aug 31, 2016 | 29.17 | 29.40 | 29.14 | 29.39 | 25,109,894 | +0.16(+0.53%) |
Aug 30, 2016 | 29.14 | 29.27 | 29.09 | 29.23 | 18,540,648 | +0.12(+0.42%) |
Aug 29, 2016 | 29.05 | 29.21 | 28.78 | 29.11 | 18,639,978 | +0.24(+0.82%) |
Aug 26, 2016 | 28.75 | 29.14 | 28.70 | 28.87 | 17,669,926 | +0.14(+0.48%) |
Aug 25, 2016 | 28.70 | 28.84 | 28.58 | 28.74 | 15,175,787 | -0.05(-0.17%) |
Aug 24, 2016 | 28.92 | 29.00 | 28.68 | 28.78 | 19,957,872 | -0.20(-0.71%) |
Aug 23, 2016 | 29.07 | 29.23 | 28.91 | 28.99 | 22,365,388 | +0.03(+0.11%) |
Aug 22, 2016 | 28.83 | 29.03 | 28.76 | 28.96 | 18,245,584 | +0.10(+0.34%) |
Aug 19, 2016 | 28.53 | 28.88 | 28.44 | 28.86 | 20,048,378 | +0.22(+0.77%) |
Aug 18, 2016 | 28.63 | 28.74 | 28.46 | 28.64 | 19,642,396 | -0.04(-0.14%) |
Aug 17, 2016 | 28.80 | 28.83 | 28.47 | 28.68 | 22,250,114 | -0.16(-0.54%) |
Aug 16, 2016 | 28.47 | 28.83 | 28.47 | 28.83 | 19,929,302 | +0.25(+0.86%) |
Aug 15, 2016 | 28.42 | 28.79 | 28.36 | 28.59 | 23,117,520 | +0.28(+0.98%) |
Aug 12, 2016 | 28.27 | 28.46 | 28.20 | 28.31 | 19,182,188 | -0.09(-0.32%) |
Aug 11, 2016 | 28.38 | 28.45 | 28.24 | 28.40 | 19,983,006 | +0.12(+0.43%) |
Aug 10, 2016 | 28.66 | 28.66 | 28.25 | 28.28 | 23,908,902 | -0.32(-1.12%) |
Aug 09, 2016 | 28.69 | 28.79 | 28.53 | 28.60 | 15,360,686 | -0.10(-0.34%) |
Aug 08, 2016 | 28.58 | 28.80 | 28.55 | 28.69 | 23,809,138 | +0.05(+0.17%) |
Aug 05, 2016 | 28.50 | 28.77 | 28.42 | 28.65 | 24,479,402 | +0.33(+1.16%) |
Aug 04, 2016 | 28.08 | 28.35 | 28.02 | 28.32 | 19,980,056 | +0.27(+0.96%) |
Aug 03, 2016 | 27.92 | 28.07 | 27.83 | 28.05 | 22,455,412 | -0.04(-0.15%) |
Aug 02, 2016 | 28.29 | 28.34 | 27.90 | 28.09 | 24,677,310 | -0.24(-0.83%) |
Aug 01, 2016 | 28.30 | 28.37 | 28.09 | 28.32 | 23,159,484 | -0.01(-0.03%) |
Jul 29, 2016 | 28.26 | 28.38 | 28.12 | 28.33 | 22,357,984 | +0.07(+0.26%) |
Jul 28, 2016 | 28.31 | 28.31 | 28.06 | 28.26 | 26,658,732 | -0.05(-0.17%) |
Jul 27, 2016 | 28.45 | 28.67 | 28.15 | 28.31 | 29,038,808 | -0.21(-0.74%) |
Jul 26, 2016 | 28.24 | 28.63 | 28.20 | 28.52 | 36,473,920 | +0.33(+1.15%) |
Jul 25, 2016 | 28.14 | 28.25 | 28.14 | 28.19 | 24,948,558 | +0.02(+0.09%) |
Jul 22, 2016 | 27.94 | 28.20 | 27.84 | 28.17 | 40,644,776 | +0.32(+1.14%) |
Jul 21, 2016 | 27.90 | 28.03 | 27.52 | 27.85 | 78,384,640 | -1.15(-3.98%) |
Jul 20, 2016 | 28.69 | 29.20 | 28.49 | 29.01 | 52,803,524 | +0.44(+1.54%) |
Jul 19, 2016 | 28.36 | 28.58 | 28.32 | 28.57 | 25,090,638 | +0.08(+0.29%) |
Jul 18, 2016 | 28.59 | 28.61 | 28.41 | 28.49 | 23,804,702 | -0.02(-0.06%) |
Jul 15, 2016 | 28.66 | 28.68 | 28.36 | 28.50 | 29,113,670 | -0.11(-0.37%) |
Jul 14, 2016 | 28.55 | 28.69 | 28.41 | 28.61 | 31,124,542 | +0.15(+0.54%) |
Jul 13, 2016 | 28.48 | 28.65 | 28.35 | 28.45 | 35,829,528 | +0.06(+0.20%) |
Jul 12, 2016 | 28.05 | 28.42 | 28.02 | 28.40 | 34,522,752 | +0.46(+1.63%) |
Jul 11, 2016 | 27.67 | 28.04 | 27.67 | 27.94 | 29,307,598 | +0.31(+1.12%) |
Jul 08, 2016 | 27.35 | 27.63 | 26.98 | 27.63 | 28,719,958 | +0.65(+2.41%) |
Jul 07, 2016 | 26.79 | 27.27 | 26.79 | 26.98 | 32,137,376 | +0.42(+1.59%) |
Jul 05, 2016 | 26.41 | 26.60 | 26.38 | 26.56 | 24,742,568 | -0.06(-0.21%) |
Jul 01, 2016 | 26.53 | 26.62 | 26.62 | 26.62 | 21,020,980 | -0.04(-0.15%) |
Jun 30, 2016 | 26.01 | 26.72 | 25.98 | 26.66 | 42,482,768 | +0.71(+2.72%) |
Jun 29, 2016 | 25.48 | 25.99 | 25.45 | 25.95 | 28,017,124 | +0.60(+2.37%) |
Jun 28, 2016 | 25.17 | 25.36 | 25.04 | 25.35 | 29,151,514 | +0.38(+1.53%) |
Jun 27, 2016 | 25.53 | 25.53 | 24.74 | 24.97 | 43,622,796 | -0.67(-2.63%) |
Jun 24, 2016 | 25.85 | 26.27 | 25.52 | 25.64 | 46,871,424 | -1.17(-4.36%) |
Jun 23, 2016 | 26.48 | 26.82 | 26.41 | 26.81 | 27,125,228 | +0.57(+2.17%) |
Jun 22, 2016 | 26.25 | 26.52 | 26.21 | 26.24 | 22,521,654 | -0.02(-0.09%) |
Jun 21, 2016 | 26.22 | 26.31 | 26.08 | 26.27 | 19,041,812 | +0.12(+0.47%) |
Jun 20, 2016 | 26.06 | 26.37 | 26.02 | 26.15 | 27,021,642 | +0.33(+1.29%) |
Jun 17, 2016 | 25.79 | 25.85 | 25.58 | 25.81 | 33,279,828 | +0.06(+0.22%) |
Jun 16, 2016 | 25.55 | 25.82 | 25.37 | 25.76 | 22,821,374 | +0.07(+0.25%) |
Jun 15, 2016 | 26.21 | 26.22 | 25.67 | 25.69 | 29,261,092 | -0.43(-1.65%) |
Jun 14, 2016 | 26.02 | 26.20 | 25.84 | 26.12 | 23,075,358 | -0.02(-0.09%) |
Jun 13, 2016 | 26.05 | 26.41 | 26.04 | 26.15 | 28,305,266 | +0.11(+0.41%) |
Jun 10, 2016 | 25.76 | 26.20 | 25.72 | 26.04 | 43,985,892 | +0.08(+0.31%) |
Jun 09, 2016 | 25.75 | 26.01 | 25.75 | 25.96 | 13,874,779 | +0.04(+0.16%) |
Jun 08, 2016 | 25.85 | 26.01 | 25.84 | 25.92 | 15,665,258 | +0.01(+0.03%) |
Jun 07, 2016 | 25.80 | 26.02 | 25.76 | 25.91 | 23,793,418 | +0.16(+0.63%) |
Jun 06, 2016 | 25.72 | 25.86 | 25.67 | 25.75 | 18,626,826 | +0.05(+0.19%) |
Jun 03, 2016 | 25.80 | 25.80 | 25.52 | 25.70 | 19,412,766 | -0.11(-0.44%) |
Jun 02, 2016 | 25.65 | 25.81 | 25.56 | 25.81 | 17,397,470 | +0.08(+0.32%) |
Jun 01, 2016 | 25.70 | 25.78 | 25.58 | 25.73 | 21,844,038 | +0.06(+0.22%) |
May 31, 2016 | 25.61 | 25.72 | 25.45 | 25.67 | 28,348,312 | +0.02(+0.06%) |
May 27, 2016 | 25.68 | 25.66 | 25.66 | 25.66 | 16,415,205 | +0.07(+0.25%) |
May 26, 2016 | 25.59 | 25.71 | 25.52 | 25.59 | 15,616,635 | +0.08(+0.32%) |
May 25, 2016 | 25.36 | 25.66 | 25.32 | 25.51 | 22,666,102 | +0.27(+1.06%) |
May 24, 2016 | 24.79 | 25.29 | 24.75 | 25.24 | 29,152,996 | +0.67(+2.75%) |
May 23, 2016 | 24.57 | 24.77 | 24.49 | 24.57 | 25,693,204 | +0.06(+0.27%) |
May 20, 2016 | 24.16 | 24.69 | 24.14 | 24.50 | 28,025,250 | +0.42(+1.75%) |
May 19, 2016 | 24.20 | 24.33 | 23.98 | 24.08 | 26,750,080 | -0.29(-1.20%) |
May 18, 2016 | 24.41 | 24.59 | 24.20 | 24.37 | 27,636,082 | +0.01(+0.03%) |
May 17, 2016 | 24.85 | 24.85 | 24.27 | 24.37 | 31,633,550 | -0.33(-1.35%) |
May 16, 2016 | 24.30 | 24.84 | 24.28 | 24.70 | 26,854,912 | +0.39(+1.60%) |
May 13, 2016 | 24.27 | 24.54 | 24.25 | 24.31 | 24,607,602 | +0.12(+0.50%) |
May 12, 2016 | 24.47 | 24.58 | 24.03 | 24.19 | 25,624,904 | -0.24(-1.00%) |
May 11, 2016 | 24.51 | 24.58 | 24.36 | 24.43 | 19,383,556 | -0.06(-0.27%) |
May 10, 2016 | 24.38 | 24.53 | 24.24 | 24.50 | 20,933,844 | +0.28(+1.14%) |
May 09, 2016 | 24.45 | 24.52 | 24.19 | 24.22 | 20,774,378 | -0.20(-0.80%) |
May 06, 2016 | 24.07 | 24.47 | 23.99 | 24.41 | 24,155,562 | +0.11(+0.47%) |
May 05, 2016 | 24.28 | 24.40 | 24.18 | 24.30 | 28,783,198 | +0.04(+0.17%) |
May 04, 2016 | 24.52 | 24.55 | 24.14 | 24.26 | 28,642,332 | -0.20(-0.83%) |
May 03, 2016 | 24.50 | 24.62 | 24.25 | 24.46 | 33,641,196 | -0.20(-0.82%) |
May 02, 2016 | 24.54 | 24.73 | 24.46 | 24.66 | 26,169,216 | +0.27(+1.09%) |
Apr 29, 2016 | 24.87 | 24.87 | 24.25 | 24.40 | 45,227,912 | -0.67(-2.67%) |
Apr 28, 2016 | 25.34 | 25.55 | 25.00 | 25.07 | 31,207,384 | -0.52(-2.02%) |
Apr 27, 2016 | 25.18 | 25.62 | 25.13 | 25.58 | 24,828,414 | +0.28(+1.11%) |
Apr 26, 2016 | 25.29 | 25.54 | 25.12 | 25.30 | 26,028,544 | +0.01(+0.03%) |
Apr 25, 2016 | 25.27 | 25.38 | 25.14 | 25.29 | 23,971,444 | -0.20(-0.79%) |
Apr 22, 2016 | 25.58 | 25.67 | 25.16 | 25.49 | 36,766,412 | -0.27(-1.03%) |
Apr 21, 2016 | 25.74 | 25.83 | 25.63 | 25.76 | 35,269,908 | -0.02(-0.09%) |
Apr 20, 2016 | 25.24 | 25.99 | 25.18 | 25.79 | 71,516,024 | +0.32(+1.27%) |
Apr 19, 2016 | 25.54 | 25.63 | 25.30 | 25.46 | 41,664,956 | -0.04(-0.16%) |
Apr 18, 2016 | 25.33 | 25.56 | 25.29 | 25.50 | 26,762,470 | +0.15(+0.60%) |
Apr 15, 2016 | 25.62 | 25.69 | 25.29 | 25.35 | 35,720,376 | -0.27(-1.07%) |
Apr 14, 2016 | 25.61 | 25.69 | 25.42 | 25.62 | 26,831,298 | -0.27(-1.03%) |
Apr 13, 2016 | 25.76 | 25.93 | 25.74 | 25.89 | 24,780,864 | +0.22(+0.85%) |
Apr 12, 2016 | 25.69 | 25.74 | 25.29 | 25.67 | 20,815,804 | +0.15(+0.60%) |
Apr 11, 2016 | 25.70 | 26.06 | 25.51 | 25.52 | 24,457,408 | +0.03(+0.13%) |
Apr 08, 2016 | 25.59 | 25.80 | 25.37 | 25.49 | 21,137,136 | +0.06(+0.25%) |
Apr 07, 2016 | 25.70 | 25.70 | 25.26 | 25.42 | 29,457,046 | -0.43(-1.65%) |
Apr 06, 2016 | 25.76 | 25.97 | 25.60 | 25.85 | 19,533,758 | +0.14(+0.56%) |
Apr 05, 2016 | 25.70 | 25.88 | 25.56 | 25.70 | 24,919,288 | -0.08(-0.31%) |
Apr 04, 2016 | 25.95 | 26.09 | 25.58 | 25.79 | 26,783,188 | -0.36(-1.39%) |
Apr 01, 2016 | 26.00 | 26.16 | 25.87 | 26.15 | 22,400,274 | +0.08(+0.31%) |
Mar 31, 2016 | 26.21 | 26.32 | 26.04 | 26.07 | 22,189,262 | -0.29(-1.10%) |
Mar 30, 2016 | 26.15 | 26.39 | 26.02 | 26.36 | 20,598,572 | +0.27(+1.02%) |
Mar 29, 2016 | 25.73 | 26.14 | 25.56 | 26.09 | 19,004,182 | +0.39(+1.50%) |
Mar 28, 2016 | 25.68 | 25.79 | 25.48 | 25.70 | 14,188,363 | +0.02(+0.06%) |
Mar 24, 2016 | 25.68 | 25.69 | 25.69 | 25.69 | 17,637,444 | -0.10(-0.38%) |
Mar 23, 2016 | 26.16 | 26.16 | 25.77 | 25.79 | 23,288,142 | -0.26(-0.99%) |
Mar 22, 2016 | 25.91 | 26.16 | 25.74 | 26.04 | 27,551,498 | -0.02(-0.06%) |
Mar 21, 2016 | 25.97 | 26.12 | 25.74 | 26.06 | 27,005,722 | -0.27(-1.04%) |
Mar 18, 2016 | 25.91 | 26.34 | 25.83 | 26.33 | 61,970,072 | +0.56(+2.19%) |
Mar 17, 2016 | 25.59 | 25.92 | 25.54 | 25.77 | 28,376,584 | +0.23(+0.91%) |
Mar 16, 2016 | 25.37 | 25.62 | 25.12 | 25.54 | 32,634,732 | +0.03(+0.13%) |
Mar 15, 2016 | 25.25 | 25.50 | 25.03 | 25.50 | 21,006,030 | +0.18(+0.70%) |
Mar 14, 2016 | 25.51 | 25.54 | 25.22 | 25.33 | 21,641,866 | -0.27(-1.04%) |
Mar 11, 2016 | 25.52 | 25.62 | 25.41 | 25.59 | 28,309,502 | +0.41(+1.63%) |
Mar 10, 2016 | 25.09 | 25.30 | 24.48 | 25.18 | 36,710,544 | +0.31(+1.25%) |
Mar 09, 2016 | 24.84 | 25.01 | 24.71 | 24.87 | 18,212,466 | +0.25(+1.00%) |
Mar 08, 2016 | 24.84 | 24.88 | 24.48 | 24.62 | 23,708,824 | -0.31(-1.23%) |
Mar 07, 2016 | 24.65 | 25.08 | 24.58 | 24.93 | 23,430,648 | +0.25(+1.01%) |
Mar 04, 2016 | 24.58 | 24.87 | 24.21 | 24.68 | 25,263,524 | +0.04(+0.16%) |
Mar 03, 2016 | 25.08 | 25.26 | 24.61 | 24.64 | 31,793,916 | +0.03(+0.13%) |
Mar 02, 2016 | 24.42 | 24.87 | 24.27 | 24.61 | 29,511,086 | +0.14(+0.56%) |
Mar 01, 2016 | 24.12 | 24.60 | 23.97 | 24.47 | 31,647,170 | +0.63(+2.64%) |
Feb 29, 2016 | 23.95 | 24.29 | 23.84 | 23.84 | 28,401,130 | -0.17(-0.70%) |
Feb 26, 2016 | 24.08 | 24.24 | 23.93 | 24.01 | 24,699,320 | +0.14(+0.61%) |
Feb 25, 2016 | 23.63 | 23.86 | 23.33 | 23.87 | 21,804,716 | +0.35(+1.47%) |
Feb 24, 2016 | 22.98 | 23.61 | 22.86 | 23.52 | 26,774,910 | +0.31(+1.35%) |
Feb 23, 2016 | 23.61 | 23.65 | 23.05 | 23.21 | 33,058,400 | -0.44(-1.87%) |
Feb 22, 2016 | 23.46 | 23.80 | 23.37 | 23.65 | 29,650,818 | +0.52(+2.23%) |
Feb 19, 2016 | 23.53 | 23.63 | 23.13 | 23.13 | 52,193,772 | -0.57(-2.41%) |
Feb 18, 2016 | 23.79 | 23.98 | 23.67 | 23.71 | 25,593,406 | -0.04(-0.17%) |
Feb 17, 2016 | 23.25 | 23.87 | 23.15 | 23.75 | 34,362,628 | +0.56(+2.40%) |
Feb 16, 2016 | 23.17 | 23.33 | 22.85 | 23.19 | 38,096,448 | +0.11(+0.49%) |
Feb 12, 2016 | 23.02 | 23.08 | 23.08 | 23.08 | 24,447,118 | +0.34(+1.49%) |
Feb 11, 2016 | 22.42 | 22.89 | 22.30 | 22.74 | 35,303,824 | -0.01(-0.04%) |
Feb 10, 2016 | 23.27 | 23.37 | 22.71 | 22.75 | 33,796,960 | -0.47(-2.01%) |
Feb 09, 2016 | 22.96 | 23.48 | 22.89 | 23.21 | 28,419,606 | -0.01(-0.03%) |
Feb 08, 2016 | 23.16 | 23.35 | 22.80 | 23.22 | 35,649,068 | -0.18(-0.76%) |
Feb 05, 2016 | 23.84 | 23.98 | 23.30 | 23.40 | 34,696,244 | -0.59(-2.45%) |
Feb 04, 2016 | 23.48 | 24.08 | 23.47 | 23.99 | 36,307,524 | +0.35(+1.47%) |
Feb 03, 2016 | 23.95 | 23.95 | 22.98 | 23.64 | 55,422,168 | -0.16(-0.68%) |
Feb 02, 2016 | 24.32 | 24.35 | 23.67 | 23.80 | 31,286,864 | -0.81(-3.31%) |
Feb 01, 2016 | 24.54 | 24.86 | 24.47 | 24.62 | 23,799,590 | -0.16(-0.64%) |
Jan 29, 2016 | 24.13 | 24.79 | 24.04 | 24.78 | 47,964,152 | +0.84(+3.50%) |
Jan 28, 2016 | 23.98 | 24.11 | 23.76 | 23.94 | 27,578,276 | +0.13(+0.54%) |
Jan 27, 2016 | 23.87 | 24.14 | 23.67 | 23.81 | 33,027,160 | -0.10(-0.43%) |
Jan 26, 2016 | 23.65 | 24.00 | 23.65 | 23.91 | 30,987,500 | +0.27(+1.15%) |
Jan 25, 2016 | 23.95 | 24.13 | 23.62 | 23.64 | 33,099,706 | -0.26(-1.09%) |
Jan 22, 2016 | 24.06 | 24.15 | 23.57 | 23.90 | 31,707,664 | +0.21(+0.89%) |
Jan 21, 2016 | 23.68 | 23.99 | 23.36 | 23.69 | 37,752,076 | +0.06(+0.24%) |
Jan 20, 2016 | 23.44 | 23.86 | 23.33 | 23.64 | 49,569,496 | -0.17(-0.70%) |
Jan 19, 2016 | 23.95 | 24.01 | 23.55 | 23.80 | 36,077,348 | +0.03(+0.13%) |
Jan 15, 2016 | 23.75 | 23.77 | 23.77 | 23.77 | 95,616,808 | -2.38(-9.10%) |
Jan 14, 2016 | 25.54 | 26.25 | 25.40 | 26.15 | 60,758,104 | +0.66(+2.60%) |
Jan 13, 2016 | 26.17 | 26.30 | 25.42 | 25.49 | 43,115,540 | -0.62(-2.36%) |
Jan 12, 2016 | 26.17 | 26.27 | 25.78 | 26.10 | 35,787,236 | +0.50(+1.93%) |
Jan 11, 2016 | 25.41 | 25.74 | 25.30 | 25.61 | 34,716,252 | +0.44(+1.75%) |
Jan 08, 2016 | 25.63 | 25.74 | 25.10 | 25.17 | 37,500,904 | -0.26(-1.04%) |
Jan 07, 2016 | 25.78 | 26.36 | 25.43 | 25.43 | 47,167,584 | -0.99(-3.75%) |
Jan 06, 2016 | 26.56 | 26.77 | 26.20 | 26.42 | 31,911,900 | -0.60(-2.22%) |
Jan 05, 2016 | 27.13 | 27.16 | 26.78 | 27.02 | 20,893,862 | -0.13(-0.47%) |
Jan 04, 2016 | 27.06 | 27.17 | 26.73 | 27.15 | 34,904,068 | -0.37(-1.34%) |
Dec 31, 2015 | 27.81 | 27.52 | 27.52 | 27.52 | 18,449,708 | -0.43(-1.54%) |
Dec 30, 2015 | 28.26 | 28.32 | 27.91 | 27.95 | 14,479,610 | -0.36(-1.27%) |
Dec 29, 2015 | 27.96 | 28.43 | 27.96 | 28.31 | 17,762,674 | +0.41(+1.46%) |
Dec 28, 2015 | 27.92 | 27.96 | 27.61 | 27.90 | 11,830,225 | -0.04(-0.14%) |
Dec 24, 2015 | 28.01 | 27.94 | 27.94 | 27.94 | 7,378,781 | -0.02(-0.06%) |
Dec 23, 2015 | 27.92 | 28.00 | 27.78 | 27.96 | 15,682,420 | +0.22(+0.78%) |
Dec 22, 2015 | 27.45 | 27.78 | 27.37 | 27.74 | 23,036,780 | +0.39(+1.43%) |
Dec 21, 2015 | 27.25 | 27.40 | 27.01 | 27.35 | 22,543,314 | +0.30(+1.11%) |
Dec 18, 2015 | 27.74 | 27.76 | 27.05 | 27.05 | 51,751,664 | -0.83(-2.99%) |
Dec 17, 2015 | 28.21 | 28.25 | 27.76 | 27.88 | 31,249,198 | -0.31(-1.10%) |
Dec 16, 2015 | 28.24 | 28.33 | 27.77 | 28.20 | 29,112,308 | +0.10(+0.34%) |
Dec 15, 2015 | 27.68 | 28.24 | 27.66 | 28.10 | 30,503,522 | +0.57(+2.06%) |
Dec 14, 2015 | 27.46 | 27.54 | 27.06 | 27.53 | 24,443,234 | +0.16(+0.58%) |
Dec 11, 2015 | 27.41 | 27.68 | 27.32 | 27.37 | 26,605,858 | -0.40(-1.44%) |
Dec 10, 2015 | 27.84 | 28.01 | 27.68 | 27.77 | 21,784,804 | -0.03(-0.12%) |
Dec 09, 2015 | 27.86 | 28.13 | 27.56 | 27.80 | 28,228,614 | +0.05(+0.17%) |
Dec 08, 2015 | 27.69 | 27.92 | 27.49 | 27.76 | 16,751,214 | -0.19(-0.67%) |
Dec 07, 2015 | 27.79 | 28.09 | 27.77 | 27.94 | 22,195,798 | +0.04(+0.14%) |
Dec 04, 2015 | 27.25 | 27.98 | 27.16 | 27.90 | 31,174,960 | +0.71(+2.63%) |
Dec 03, 2015 | 27.93 | 27.95 | 27.16 | 27.19 | 37,722,740 | -0.63(-2.27%) |
Dec 02, 2015 | 28.03 | 28.28 | 27.80 | 27.82 | 23,364,868 | -0.21(-0.74%) |