Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.27 | 21.46 | 20.82 | 20.83 | 3,210,415 | -0.39(-1.84%) |
Oct 28, 2016 | 21.21 | 21.58 | 21.10 | 21.22 | 4,662,232 | +0.13(+0.63%) |
Oct 27, 2016 | 21.64 | 21.89 | 20.94 | 21.09 | 8,248,377 | -0.03(-0.16%) |
Oct 26, 2016 | 20.89 | 21.19 | 20.76 | 21.12 | 6,555,575 | +0.28(+1.36%) |
Oct 25, 2016 | 20.64 | 21.02 | 20.56 | 20.84 | 5,147,543 | +0.21(+1.01%) |
Oct 24, 2016 | 20.43 | 20.85 | 20.32 | 20.63 | 5,894,572 | +0.60(+2.99%) |
Oct 21, 2016 | 19.58 | 20.07 | 19.48 | 20.03 | 5,356,239 | +0.37(+1.91%) |
Oct 20, 2016 | 19.77 | 19.79 | 19.53 | 19.66 | 3,552,820 | -0.07(-0.38%) |
Oct 19, 2016 | 19.77 | 20.02 | 19.65 | 19.73 | 5,983,293 | +0.08(+0.42%) |
Oct 18, 2016 | 19.81 | 19.81 | 19.46 | 19.65 | 4,288,096 | +0.07(+0.38%) |
Oct 17, 2016 | 19.75 | 19.75 | 19.43 | 19.58 | 4,357,515 | -0.13(-0.68%) |
Oct 14, 2016 | 19.94 | 20.13 | 19.68 | 19.71 | 4,699,924 | -0.13(-0.67%) |
Oct 13, 2016 | 19.98 | 19.99 | 19.76 | 19.84 | 6,484,963 | -0.27(-1.32%) |
Oct 12, 2016 | 20.24 | 20.31 | 20.00 | 20.11 | 4,386,487 | -0.12(-0.58%) |
Oct 11, 2016 | 20.49 | 20.52 | 19.99 | 20.23 | 4,982,744 | -0.30(-1.46%) |
Oct 10, 2016 | 20.63 | 20.71 | 20.41 | 20.53 | 2,480,602 | -0.02(-0.08%) |
Oct 07, 2016 | 20.63 | 20.63 | 20.35 | 20.54 | 3,062,177 | -0.09(-0.44%) |
Oct 06, 2016 | 20.92 | 20.92 | 20.52 | 20.63 | 3,800,144 | -0.29(-1.39%) |
Oct 05, 2016 | 21.02 | 21.11 | 20.79 | 20.92 | 4,958,852 | +0.04(+0.20%) |
Oct 04, 2016 | 21.05 | 21.11 | 20.71 | 20.88 | 4,414,195 | -0.08(-0.40%) |
Oct 03, 2016 | 21.17 | 21.42 | 20.85 | 20.97 | 3,100,068 | -0.28(-1.33%) |
Sep 30, 2016 | 21.02 | 21.39 | 20.85 | 21.25 | 6,846,369 | +0.39(+1.88%) |
Sep 29, 2016 | 20.87 | 21.24 | 20.72 | 20.86 | 5,009,848 | -0.05(-0.24%) |
Sep 28, 2016 | 20.89 | 20.96 | 20.69 | 20.91 | 4,172,712 | +0.10(+0.48%) |
Sep 27, 2016 | 21.10 | 21.17 | 20.74 | 20.81 | 6,484,594 | -0.38(-1.81%) |
Sep 26, 2016 | 21.30 | 21.34 | 21.02 | 21.19 | 3,783,630 | -0.31(-1.43%) |
Sep 23, 2016 | 21.64 | 21.74 | 21.44 | 21.50 | 4,169,048 | -0.18(-0.84%) |
Sep 22, 2016 | 22.06 | 22.15 | 21.61 | 21.68 | 5,233,748 | -0.25(-1.14%) |
Sep 21, 2016 | 21.64 | 21.99 | 21.57 | 21.93 | 3,091,319 | +0.32(+1.50%) |
Sep 20, 2016 | 21.66 | 21.76 | 21.40 | 21.61 | 2,755,953 | +0.11(+0.50%) |
Sep 19, 2016 | 21.47 | 21.72 | 21.40 | 21.50 | 2,403,649 | +0.06(+0.27%) |
Sep 16, 2016 | 21.46 | 21.46 | 21.19 | 21.44 | 2,498,768 | -0.03(-0.12%) |
Sep 15, 2016 | 21.30 | 21.65 | 21.18 | 21.47 | 3,470,933 | +0.17(+0.78%) |
Sep 14, 2016 | 21.38 | 21.42 | 21.06 | 21.30 | 3,687,476 | -0.16(-0.74%) |
Sep 13, 2016 | 21.70 | 21.73 | 21.23 | 21.46 | 5,845,815 | -0.45(-2.05%) |
Sep 12, 2016 | 21.57 | 22.02 | 21.13 | 21.91 | 4,851,455 | +0.12(+0.57%) |
Sep 09, 2016 | 22.16 | 22.18 | 21.57 | 21.78 | 5,468,937 | -0.52(-2.31%) |
Sep 08, 2016 | 22.11 | 22.47 | 22.10 | 22.30 | 2,227,040 | +0.14(+0.64%) |
Sep 07, 2016 | 22.31 | 22.31 | 21.97 | 22.16 | 3,054,486 | -0.07(-0.30%) |
Sep 06, 2016 | 22.43 | 22.46 | 22.03 | 22.22 | 2,749,330 | -0.15(-0.67%) |
Sep 02, 2016 | 22.46 | 22.37 | 22.37 | 22.37 | 4,220,921 | -0.04(-0.19%) |
Sep 01, 2016 | 22.96 | 22.96 | 22.19 | 22.41 | 4,609,851 | -0.41(-1.79%) |
Aug 31, 2016 | 23.01 | 23.03 | 22.61 | 22.82 | 1,856,153 | -0.13(-0.58%) |
Aug 30, 2016 | 23.02 | 23.05 | 22.85 | 22.96 | 1,714,735 | -0.02(-0.07%) |
Aug 29, 2016 | 22.89 | 23.15 | 22.78 | 22.97 | 3,015,346 | +0.13(+0.58%) |
Aug 26, 2016 | 23.16 | 23.28 | 22.56 | 22.84 | 4,857,252 | -0.32(-1.37%) |
Aug 25, 2016 | 23.31 | 23.50 | 23.11 | 23.16 | 2,237,224 | -0.28(-1.21%) |
Aug 24, 2016 | 23.44 | 23.51 | 23.32 | 23.44 | 2,410,071 | -0.06(-0.25%) |
Aug 23, 2016 | 23.60 | 23.73 | 23.46 | 23.50 | 3,418,301 | +0.03(+0.11%) |
Aug 22, 2016 | 23.37 | 23.50 | 23.21 | 23.47 | 2,305,925 | +0.01(+0.04%) |
Aug 19, 2016 | 23.49 | 23.60 | 23.36 | 23.46 | 2,110,368 | -0.11(-0.46%) |
Aug 18, 2016 | 23.21 | 23.64 | 23.21 | 23.57 | 4,214,332 | +0.36(+1.54%) |
Aug 17, 2016 | 23.14 | 23.38 | 23.06 | 23.21 | 2,685,843 | +0.02(+0.07%) |
Aug 16, 2016 | 23.22 | 23.26 | 23.07 | 23.20 | 1,817,834 | -0.06(-0.25%) |
Aug 15, 2016 | 22.99 | 23.36 | 22.97 | 23.26 | 2,434,462 | +0.28(+1.23%) |
Aug 12, 2016 | 23.12 | 23.22 | 22.96 | 22.97 | 3,526,219 | -0.25(-1.08%) |
Aug 11, 2016 | 23.26 | 23.50 | 23.20 | 23.22 | 2,461,888 | +0.06(+0.25%) |
Aug 10, 2016 | 23.18 | 23.36 | 23.02 | 23.16 | 3,011,072 | -0.05(-0.22%) |
Aug 09, 2016 | 23.07 | 23.43 | 23.07 | 23.21 | 7,111,394 | +0.22(+0.94%) |
Aug 08, 2016 | 22.86 | 23.03 | 22.69 | 23.00 | 4,439,706 | +0.37(+1.62%) |
Aug 05, 2016 | 22.31 | 22.71 | 22.28 | 22.63 | 5,047,907 | +0.47(+2.10%) |
Aug 04, 2016 | 22.21 | 22.36 | 21.96 | 22.16 | 4,721,335 | -0.03(-0.11%) |
Aug 03, 2016 | 21.60 | 22.23 | 21.58 | 22.19 | 6,988,004 | +0.59(+2.74%) |
Aug 02, 2016 | 21.92 | 22.02 | 21.51 | 21.60 | 5,869,250 | -0.43(-1.96%) |
Aug 01, 2016 | 22.31 | 22.39 | 21.98 | 22.03 | 6,031,397 | -0.31(-1.38%) |
Jul 29, 2016 | 22.37 | 22.50 | 22.21 | 22.34 | 2,602,365 | -0.12(-0.56%) |
Jul 28, 2016 | 22.59 | 22.65 | 22.32 | 22.46 | 4,673,963 | -0.42(-1.85%) |
Jul 27, 2016 | 23.05 | 23.32 | 22.72 | 22.89 | 7,301,115 | -0.14(-0.61%) |
Jul 26, 2016 | 23.06 | 23.17 | 22.88 | 23.03 | 5,870,260 | -0.01(-0.04%) |
Jul 25, 2016 | 22.86 | 23.54 | 22.85 | 23.04 | 7,364,343 | +0.22(+0.95%) |
Jul 22, 2016 | 22.35 | 22.91 | 22.32 | 22.82 | 6,899,812 | +0.49(+2.20%) |
Jul 21, 2016 | 21.72 | 22.46 | 21.67 | 22.33 | 8,655,864 | +0.82(+3.83%) |
Jul 20, 2016 | 21.06 | 21.67 | 20.82 | 21.51 | 6,372,359 | +0.45(+2.13%) |
Jul 19, 2016 | 20.83 | 21.08 | 20.78 | 21.06 | 2,849,421 | +0.14(+0.68%) |
Jul 18, 2016 | 20.81 | 21.01 | 20.77 | 20.92 | 5,305,108 | +0.11(+0.52%) |
Jul 15, 2016 | 20.97 | 21.01 | 20.76 | 20.81 | 3,679,714 | -0.06(-0.28%) |
Jul 14, 2016 | 20.85 | 21.07 | 20.75 | 20.87 | 4,290,351 | +0.22(+1.09%) |
Jul 13, 2016 | 20.48 | 20.81 | 20.12 | 20.64 | 5,522,655 | +0.19(+0.94%) |
Jul 12, 2016 | 20.28 | 20.73 | 20.14 | 20.45 | 8,366,169 | +0.39(+1.95%) |
Jul 11, 2016 | 20.08 | 20.40 | 19.99 | 20.06 | 5,358,958 | +0.08(+0.42%) |
Jul 08, 2016 | 19.68 | 20.08 | 19.62 | 19.98 | 6,182,736 | +0.49(+2.52%) |
Jul 07, 2016 | 19.31 | 19.60 | 19.19 | 19.48 | 8,072,863 | +0.37(+1.96%) |
Jul 06, 2016 | 19.15 | 19.20 | 18.69 | 19.11 | 16,465,485 | -0.24(-1.25%) |
Jul 05, 2016 | 20.21 | 20.21 | 19.35 | 19.35 | 8,725,367 | -1.04(-5.10%) |
Jul 01, 2016 | 20.35 | 20.39 | 20.39 | 20.39 | 3,377,626 | -0.03(-0.16%) |
Jun 30, 2016 | 20.73 | 20.78 | 20.28 | 20.43 | 4,098,534 | -0.17(-0.85%) |
Jun 29, 2016 | 19.98 | 20.60 | 19.85 | 20.60 | 5,160,818 | +0.74(+3.73%) |
Jun 28, 2016 | 19.96 | 20.19 | 19.58 | 19.86 | 6,746,764 | +0.45(+2.32%) |
Jun 27, 2016 | 20.00 | 20.04 | 19.36 | 19.41 | 7,924,820 | -0.96(-4.70%) |
Jun 24, 2016 | 20.34 | 21.22 | 20.29 | 20.37 | 8,600,395 | -1.17(-5.45%) |
Jun 23, 2016 | 21.17 | 21.55 | 21.08 | 21.54 | 6,056,136 | +0.59(+2.82%) |
Jun 22, 2016 | 21.08 | 21.31 | 20.87 | 20.95 | 2,805,214 | -0.12(-0.59%) |
Jun 21, 2016 | 21.37 | 21.52 | 21.04 | 21.07 | 4,866,180 | -0.14(-0.67%) |
Jun 20, 2016 | 21.12 | 21.58 | 21.09 | 21.22 | 5,654,002 | +0.48(+2.33%) |
Jun 17, 2016 | 20.77 | 20.96 | 20.45 | 20.73 | 3,990,388 | -0.01(-0.04%) |
Jun 16, 2016 | 20.79 | 20.88 | 20.36 | 20.74 | 3,965,114 | -0.23(-1.11%) |
Jun 15, 2016 | 21.00 | 21.14 | 20.73 | 20.97 | 5,709,639 | +0.12(+0.60%) |
Jun 14, 2016 | 21.38 | 21.46 | 20.68 | 20.85 | 5,224,371 | -0.57(-2.68%) |
Jun 13, 2016 | 21.49 | 21.76 | 21.42 | 21.42 | 3,362,342 | -0.27(-1.27%) |
Jun 10, 2016 | 21.76 | 21.81 | 21.52 | 21.70 | 5,559,691 | -0.36(-1.62%) |
Jun 09, 2016 | 22.35 | 22.38 | 22.02 | 22.06 | 2,495,526 | -0.35(-1.56%) |
Jun 08, 2016 | 22.26 | 22.57 | 22.22 | 22.41 | 3,582,625 | +0.17(+0.75%) |
Jun 07, 2016 | 22.24 | 22.47 | 22.18 | 22.24 | 5,842,316 | +0.02(+0.08%) |
Jun 06, 2016 | 21.76 | 22.25 | 21.71 | 22.22 | 4,002,399 | +0.51(+2.34%) |
Jun 03, 2016 | 21.67 | 21.74 | 21.35 | 21.72 | 3,070,202 | -0.16(-0.72%) |
Jun 02, 2016 | 21.73 | 21.91 | 21.61 | 21.87 | 2,931,549 | +0.02(+0.08%) |
Jun 01, 2016 | 21.60 | 22.06 | 21.41 | 21.86 | 3,314,987 | +0.06(+0.27%) |
May 31, 2016 | 22.35 | 22.47 | 21.58 | 21.80 | 6,266,616 | -0.50(-2.24%) |
May 27, 2016 | 22.08 | 22.30 | 22.30 | 22.30 | 4,095,971 | +0.24(+1.09%) |
May 26, 2016 | 22.23 | 22.35 | 21.95 | 22.06 | 2,026,795 | -0.17(-0.79%) |
May 25, 2016 | 21.94 | 22.71 | 21.88 | 22.23 | 5,787,096 | +0.44(+2.02%) |
May 24, 2016 | 21.19 | 21.89 | 21.08 | 21.79 | 5,029,962 | +0.79(+3.77%) |
May 23, 2016 | 21.19 | 21.26 | 20.92 | 21.00 | 3,339,750 | -0.18(-0.86%) |
May 20, 2016 | 20.72 | 21.41 | 20.60 | 21.18 | 14,587,264 | +0.55(+2.66%) |
May 19, 2016 | 20.99 | 20.99 | 20.15 | 20.63 | 8,591,219 | -0.42(-1.98%) |
May 18, 2016 | 21.64 | 21.91 | 21.02 | 21.05 | 10,137,575 | -0.64(-2.95%) |
May 17, 2016 | 21.50 | 21.89 | 21.37 | 21.69 | 2,867,757 | +0.11(+0.50%) |
May 16, 2016 | 21.48 | 21.80 | 21.47 | 21.58 | 4,549,774 | +0.11(+0.50%) |
May 13, 2016 | 21.74 | 22.02 | 21.32 | 21.47 | 3,674,522 | -0.46(-2.09%) |
May 12, 2016 | 22.39 | 22.46 | 21.55 | 21.93 | 5,156,101 | -0.36(-1.61%) |
May 11, 2016 | 22.26 | 22.46 | 22.15 | 22.29 | 2,722,947 | -0.14(-0.63%) |
May 10, 2016 | 22.44 | 22.72 | 22.27 | 22.43 | 2,873,552 | +0.14(+0.63%) |
May 09, 2016 | 22.35 | 22.21 | 21.90 | 22.29 | 3,982,558 | +0.08(+0.37%) |
May 06, 2016 | 22.06 | 22.41 | 22.01 | 22.21 | 2,381,786 | -0.07(-0.30%) |
May 05, 2016 | 22.27 | 22.45 | 21.96 | 22.27 | 3,168,791 | +0.14(+0.64%) |
May 04, 2016 | 22.39 | 22.51 | 21.92 | 22.13 | 4,013,720 | -0.37(-1.66%) |
May 03, 2016 | 22.74 | 22.76 | 22.07 | 22.51 | 4,964,238 | -0.50(-2.17%) |
May 02, 2016 | 22.88 | 23.21 | 22.85 | 23.01 | 2,906,458 | +0.17(+0.73%) |
Apr 29, 2016 | 23.09 | 23.10 | 22.51 | 22.84 | 4,046,024 | -0.28(-1.22%) |
Apr 28, 2016 | 23.61 | 23.80 | 23.03 | 23.12 | 4,215,899 | -0.88(-3.68%) |
Apr 27, 2016 | 23.97 | 24.15 | 23.75 | 24.00 | 3,762,810 | +0.14(+0.59%) |
Apr 26, 2016 | 23.64 | 24.08 | 23.62 | 23.86 | 3,742,722 | +0.32(+1.34%) |
Apr 25, 2016 | 23.64 | 23.67 | 23.34 | 23.55 | 2,889,074 | -0.13(-0.56%) |
Apr 22, 2016 | 23.26 | 24.01 | 23.22 | 23.68 | 3,576,921 | +0.18(+0.78%) |
Apr 21, 2016 | 24.43 | 24.52 | 23.39 | 23.50 | 7,151,003 | -1.01(-4.11%) |
Apr 20, 2016 | 24.50 | 24.64 | 24.21 | 24.50 | 4,625,713 | +0.04(+0.17%) |
Apr 19, 2016 | 24.31 | 24.56 | 24.21 | 24.46 | 4,613,646 | +0.30(+1.24%) |
Apr 18, 2016 | 23.90 | 24.35 | 23.84 | 24.16 | 3,946,635 | +0.21(+0.87%) |
Apr 15, 2016 | 24.07 | 24.44 | 23.83 | 23.95 | 3,414,340 | -0.19(-0.79%) |
Apr 14, 2016 | 23.77 | 24.18 | 23.50 | 24.15 | 5,955,241 | +0.35(+1.47%) |
Apr 13, 2016 | 22.84 | 23.86 | 22.82 | 23.80 | 6,491,893 | +1.18(+5.23%) |
Apr 12, 2016 | 22.22 | 22.81 | 21.91 | 22.61 | 4,356,848 | +0.53(+2.41%) |
Apr 11, 2016 | 22.28 | 22.49 | 22.08 | 22.08 | 3,889,560 | -0.12(-0.52%) |
Apr 08, 2016 | 22.66 | 22.76 | 22.00 | 22.20 | 5,354,813 | -0.19(-0.86%) |
Apr 07, 2016 | 22.81 | 23.08 | 22.36 | 22.39 | 4,518,311 | -0.57(-2.50%) |
Apr 06, 2016 | 22.81 | 23.05 | 22.48 | 22.96 | 3,116,749 | +0.21(+0.91%) |
Apr 05, 2016 | 22.57 | 22.89 | 22.29 | 22.76 | 3,072,737 | -0.05(-0.22%) |
Apr 04, 2016 | 23.40 | 23.45 | 22.74 | 22.81 | 5,973,147 | -0.61(-2.60%) |
Apr 01, 2016 | 23.14 | 23.49 | 22.83 | 23.41 | 3,791,737 | +0.07(+0.28%) |
Mar 31, 2016 | 23.15 | 23.49 | 23.13 | 23.35 | 2,585,878 | +0.09(+0.39%) |
Mar 30, 2016 | 23.26 | 23.46 | 23.05 | 23.26 | 4,672,969 | +0.30(+1.31%) |
Mar 29, 2016 | 21.81 | 23.03 | 21.63 | 22.96 | 6,730,689 | +1.06(+4.83%) |
Mar 28, 2016 | 22.10 | 22.13 | 21.78 | 21.90 | 4,186,089 | -0.12(-0.53%) |
Mar 24, 2016 | 22.14 | 22.02 | 22.02 | 22.02 | 5,383,081 | -0.42(-1.89%) |
Mar 23, 2016 | 23.06 | 23.21 | 22.33 | 22.44 | 4,929,512 | -0.70(-3.02%) |
Mar 22, 2016 | 23.08 | 23.30 | 22.94 | 23.14 | 3,249,229 | -0.18(-0.79%) |
Mar 21, 2016 | 23.16 | 23.45 | 22.93 | 23.32 | 5,284,323 | +0.02(+0.11%) |
Mar 18, 2016 | 23.66 | 23.86 | 23.12 | 23.30 | 5,102,024 | -0.16(-0.67%) |
Mar 17, 2016 | 23.11 | 23.85 | 22.93 | 23.46 | 5,926,210 | +0.34(+1.48%) |
Mar 16, 2016 | 22.48 | 23.38 | 22.42 | 23.11 | 4,852,789 | +0.57(+2.55%) |
Mar 15, 2016 | 22.56 | 22.61 | 22.01 | 22.54 | 3,792,398 | -0.19(-0.84%) |
Mar 14, 2016 | 22.99 | 23.04 | 22.59 | 22.73 | 4,709,042 | -0.17(-0.76%) |
Mar 11, 2016 | 23.18 | 23.21 | 22.59 | 22.91 | 6,427,497 | +0.12(+0.55%) |
Mar 10, 2016 | 23.18 | 23.25 | 22.26 | 22.78 | 5,861,068 | -0.21(-0.91%) |
Mar 09, 2016 | 23.68 | 23.89 | 22.82 | 22.99 | 7,166,793 | -0.52(-2.23%) |
Mar 08, 2016 | 23.96 | 24.13 | 23.37 | 23.51 | 7,687,472 | -0.67(-2.79%) |
Mar 07, 2016 | 23.89 | 24.30 | 23.66 | 24.19 | 5,752,462 | -0.01(-0.03%) |
Mar 04, 2016 | 23.89 | 24.40 | 23.63 | 24.20 | 7,908,425 | +0.44(+1.86%) |
Mar 03, 2016 | 23.31 | 23.80 | 22.91 | 23.75 | 6,942,272 | +0.38(+1.64%) |
Mar 02, 2016 | 22.65 | 23.47 | 22.20 | 23.37 | 7,985,831 | +0.86(+3.81%) |
Mar 01, 2016 | 22.01 | 23.10 | 21.97 | 22.51 | 8,496,881 | +0.90(+4.16%) |
Feb 29, 2016 | 21.31 | 21.89 | 21.02 | 21.62 | 6,029,718 | +0.30(+1.41%) |
Feb 26, 2016 | 21.43 | 21.91 | 21.29 | 21.32 | 6,300,287 | +0.11(+0.51%) |
Feb 25, 2016 | 21.45 | 21.58 | 20.85 | 21.21 | 7,620,268 | -0.21(-0.97%) |
Feb 24, 2016 | 21.02 | 21.55 | 20.53 | 21.42 | 5,462,937 | -0.01(-0.04%) |
Feb 23, 2016 | 22.06 | 22.22 | 21.06 | 21.42 | 5,357,938 | -0.77(-3.49%) |
Feb 22, 2016 | 21.95 | 22.46 | 21.85 | 22.20 | 6,122,506 | +0.67(+3.09%) |
Feb 19, 2016 | 21.71 | 21.90 | 21.32 | 21.53 | 5,352,488 | -0.50(-2.27%) |
Feb 18, 2016 | 22.38 | 22.38 | 21.77 | 22.03 | 5,166,302 | -0.13(-0.60%) |
Feb 17, 2016 | 21.87 | 22.45 | 21.62 | 22.16 | 8,573,639 | +0.55(+2.54%) |
Feb 16, 2016 | 21.25 | 21.62 | 20.38 | 21.62 | 8,188,733 | +1.12(+5.44%) |
Feb 12, 2016 | 19.61 | 20.50 | 20.50 | 20.50 | 11,971,573 | +1.34(+6.99%) |
Feb 11, 2016 | 19.60 | 20.43 | 18.82 | 19.16 | 12,556,489 | -1.23(-6.04%) |
Feb 10, 2016 | 20.74 | 21.10 | 20.39 | 20.39 | 6,905,545 | +0.03(+0.16%) |
Feb 09, 2016 | 19.74 | 20.91 | 19.64 | 20.36 | 6,006,616 | +0.02(+0.08%) |
Feb 08, 2016 | 21.38 | 21.42 | 19.73 | 20.34 | 13,016,690 | -1.69(-7.67%) |
Feb 05, 2016 | 21.84 | 22.62 | 21.71 | 22.03 | 7,059,549 | +0.10(+0.46%) |
Feb 04, 2016 | 21.52 | 22.75 | 21.42 | 21.93 | 9,159,329 | -0.10(-0.45%) |
Feb 03, 2016 | 22.16 | 22.47 | 20.75 | 22.03 | 10,000,630 | +0.07(+0.34%) |
Feb 02, 2016 | 22.38 | 22.68 | 21.69 | 21.96 | 10,720,080 | -0.82(-3.62%) |
Feb 01, 2016 | 21.81 | 22.99 | 21.31 | 22.78 | 9,626,609 | +0.92(+4.19%) |
Jan 29, 2016 | 21.03 | 22.05 | 21.02 | 21.87 | 8,609,285 | +0.96(+4.58%) |
Jan 28, 2016 | 20.87 | 21.52 | 20.03 | 20.91 | 9,285,976 | -0.40(-1.87%) |
Jan 27, 2016 | 21.85 | 22.02 | 20.79 | 21.31 | 5,896,902 | -0.57(-2.62%) |
Jan 26, 2016 | 20.84 | 22.11 | 20.75 | 21.88 | 8,906,490 | +1.05(+5.03%) |
Jan 25, 2016 | 21.67 | 21.68 | 20.81 | 20.83 | 6,740,225 | -0.98(-4.50%) |
Jan 22, 2016 | 20.86 | 21.82 | 20.82 | 21.82 | 9,597,946 | +1.71(+8.49%) |
Jan 21, 2016 | 19.93 | 20.84 | 19.91 | 20.11 | 7,973,444 | +0.34(+1.73%) |
Jan 20, 2016 | 19.17 | 20.15 | 18.58 | 19.77 | 10,985,628 | -0.22(-1.08%) |
Jan 19, 2016 | 20.71 | 20.92 | 19.58 | 19.98 | 7,562,774 | -0.46(-2.24%) |
Jan 15, 2016 | 20.31 | 20.44 | 20.44 | 20.44 | 13,013,347 | -0.90(-4.21%) |
Jan 14, 2016 | 20.39 | 21.52 | 19.37 | 21.34 | 11,285,009 | +0.99(+4.87%) |
Jan 13, 2016 | 21.13 | 21.52 | 20.15 | 20.35 | 8,151,985 | -0.60(-2.86%) |
Jan 12, 2016 | 20.79 | 21.12 | 20.41 | 20.95 | 8,469,896 | +0.43(+2.11%) |
Jan 11, 2016 | 21.55 | 21.58 | 20.32 | 20.52 | 12,875,648 | -0.71(-3.33%) |
Jan 08, 2016 | 22.15 | 22.31 | 21.19 | 21.22 | 7,822,077 | -0.73(-3.34%) |
Jan 07, 2016 | 22.21 | 22.56 | 21.91 | 21.96 | 8,435,248 | -0.76(-3.33%) |
Jan 06, 2016 | 22.91 | 22.91 | 22.43 | 22.71 | 9,555,632 | -0.71(-3.02%) |
Jan 05, 2016 | 24.17 | 24.18 | 23.24 | 23.42 | 7,266,330 | -0.67(-2.80%) |
Jan 04, 2016 | 23.83 | 24.26 | 23.53 | 24.10 | 8,336,223 | -0.24(-0.99%) |
Dec 31, 2015 | 24.43 | 24.34 | 24.34 | 24.34 | 6,729,542 | -0.39(-1.58%) |
Dec 30, 2015 | 24.97 | 25.13 | 24.60 | 24.73 | 4,552,905 | -0.38(-1.52%) |
Dec 29, 2015 | 25.41 | 25.49 | 24.55 | 25.11 | 6,402,806 | -0.20(-0.79%) |
Dec 28, 2015 | 25.40 | 25.49 | 25.07 | 25.31 | 3,310,713 | -0.22(-0.85%) |
Dec 24, 2015 | 25.55 | 25.53 | 25.53 | 25.53 | 1,929,162 | -0.16(-0.62%) |
Dec 23, 2015 | 25.16 | 25.69 | 24.99 | 25.69 | 3,915,002 | +0.65(+2.59%) |
Dec 22, 2015 | 25.12 | 25.19 | 24.67 | 25.04 | 7,627,711 | -0.02(-0.10%) |
Dec 21, 2015 | 24.94 | 25.49 | 24.86 | 25.06 | 6,039,177 | +0.42(+1.72%) |
Dec 18, 2015 | 25.27 | 25.27 | 24.42 | 24.64 | 11,102,662 | -0.81(-3.17%) |
Dec 17, 2015 | 24.97 | 25.69 | 24.95 | 25.44 | 8,753,584 | +0.64(+2.58%) |
Dec 16, 2015 | 24.30 | 24.85 | 23.83 | 24.80 | 7,254,752 | +0.70(+2.90%) |
Dec 15, 2015 | 23.38 | 24.45 | 23.35 | 24.10 | 5,650,004 | +0.97(+4.17%) |
Dec 14, 2015 | 23.99 | 24.10 | 22.32 | 23.14 | 13,127,595 | -0.85(-3.54%) |
Dec 11, 2015 | 24.97 | 24.99 | 23.72 | 23.99 | 9,984,003 | -1.32(-5.23%) |
Dec 10, 2015 | 25.37 | 25.56 | 25.17 | 25.31 | 4,416,424 | -0.09(-0.36%) |
Dec 09, 2015 | 25.92 | 26.14 | 25.13 | 25.40 | 6,884,099 | +0.44(+1.77%) |
Dec 08, 2015 | 24.82 | 25.03 | 24.30 | 24.96 | 7,783,913 | -0.35(-1.38%) |
Dec 07, 2015 | 25.32 | 25.38 | 24.97 | 25.31 | 5,230,073 | -0.20(-0.78%) |
Dec 04, 2015 | 25.38 | 25.58 | 25.15 | 25.51 | 4,244,329 | +0.21(+0.82%) |
Dec 03, 2015 | 25.49 | 25.94 | 24.96 | 25.30 | 7,028,579 | -0.20(-0.78%) |
Dec 02, 2015 | 26.36 | 26.43 | 25.18 | 25.50 | 6,885,198 | -0.89(-3.37%) |
Dec 01, 2015 | 26.18 | 26.53 | 26.04 | 26.39 | 4,437,717 | +0.40(+1.54%) |
Nov 30, 2015 | 25.89 | 26.01 | 25.47 | 25.99 | 3,543,153 | +0.19(+0.74%) |
Nov 27, 2015 | 25.89 | 25.95 | 25.49 | 25.80 | 1,738,946 | -0.07(-0.26%) |
Nov 25, 2015 | 25.53 | 25.87 | 25.87 | 25.87 | 3,880,431 | +0.34(+1.34%) |
Nov 24, 2015 | 25.59 | 25.73 | 25.39 | 25.53 | 4,758,690 | -0.28(-1.10%) |
Nov 23, 2015 | 25.88 | 26.08 | 25.44 | 25.81 | 4,253,113 | -0.14(-0.55%) |
Nov 20, 2015 | 26.24 | 26.29 | 25.54 | 25.95 | 5,697,172 | -0.22(-0.83%) |
Nov 19, 2015 | 26.43 | 26.69 | 26.07 | 26.17 | 4,031,940 | -0.12(-0.47%) |
Nov 18, 2015 | 25.76 | 26.30 | 25.72 | 26.29 | 4,422,491 | +0.60(+2.33%) |
Nov 17, 2015 | 26.26 | 26.38 | 25.63 | 25.69 | 6,024,652 | -0.42(-1.63%) |
Nov 16, 2015 | 25.42 | 26.22 | 25.29 | 26.12 | 4,277,042 | +0.64(+2.52%) |
Nov 13, 2015 | 25.80 | 25.94 | 25.28 | 25.48 | 4,960,815 | -0.40(-1.54%) |
Nov 12, 2015 | 25.99 | 26.43 | 25.74 | 25.88 | 3,784,477 | -0.38(-1.46%) |
Nov 11, 2015 | 26.95 | 26.99 | 26.10 | 26.26 | 4,738,983 | -0.58(-2.17%) |
Nov 10, 2015 | 26.63 | 26.85 | 25.93 | 26.84 | 5,343,793 | +0.17(+0.62%) |
Nov 09, 2015 | 27.18 | 27.26 | 26.25 | 26.68 | 6,520,092 | -0.69(-2.52%) |
Nov 06, 2015 | 27.97 | 28.03 | 27.11 | 27.37 | 6,253,723 | -0.53(-1.91%) |
Nov 05, 2015 | 28.22 | 28.58 | 27.52 | 27.90 | 5,231,135 | -0.19(-0.68%) |
Nov 04, 2015 | 28.70 | 28.89 | 27.85 | 28.09 | 6,434,269 | -0.70(-2.43%) |
Nov 03, 2015 | 28.42 | 28.84 | 28.15 | 28.79 | 5,014,395 | +0.38(+1.35%) |