Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.46 | 28.66 | 28.32 | 28.61 | 4,253,019 | +0.17(+0.60%) |
Aug 30, 2016 | 28.54 | 28.54 | 28.32 | 28.43 | 4,309,539 | -0.15(-0.52%) |
Aug 29, 2016 | 28.34 | 28.64 | 28.32 | 28.58 | 2,334,649 | +0.33(+1.15%) |
Aug 26, 2016 | 28.35 | 28.58 | 28.19 | 28.26 | 2,630,736 | -0.02(-0.07%) |
Aug 25, 2016 | 28.41 | 28.49 | 28.25 | 28.27 | 2,440,288 | -0.10(-0.35%) |
Aug 24, 2016 | 28.45 | 28.46 | 28.22 | 28.37 | 4,554,440 | -0.01(-0.04%) |
Aug 23, 2016 | 28.88 | 28.88 | 28.34 | 28.38 | 4,065,160 | -0.49(-1.70%) |
Aug 22, 2016 | 28.80 | 28.94 | 28.66 | 28.88 | 2,564,208 | +0.07(+0.23%) |
Aug 19, 2016 | 28.67 | 28.84 | 28.54 | 28.81 | 2,559,370 | +0.05(+0.17%) |
Aug 18, 2016 | 28.38 | 28.80 | 28.26 | 28.76 | 3,372,439 | +0.34(+1.19%) |
Aug 17, 2016 | 28.10 | 28.43 | 27.94 | 28.42 | 5,483,622 | +0.31(+1.11%) |
Aug 16, 2016 | 28.26 | 28.29 | 28.10 | 28.11 | 2,584,955 | -0.29(-1.04%) |
Aug 15, 2016 | 28.56 | 28.59 | 28.40 | 28.40 | 2,139,158 | -0.18(-0.64%) |
Aug 12, 2016 | 28.38 | 28.62 | 28.27 | 28.59 | 3,261,680 | +0.26(+0.93%) |
Aug 11, 2016 | 28.51 | 28.56 | 28.27 | 28.32 | 3,705,775 | -0.13(-0.45%) |
Aug 10, 2016 | 28.68 | 28.68 | 28.40 | 28.45 | 3,606,709 | -0.18(-0.64%) |
Aug 09, 2016 | 28.43 | 28.68 | 28.41 | 28.64 | 2,894,042 | +0.01(+0.02%) |
Aug 08, 2016 | 28.49 | 28.75 | 28.44 | 28.63 | 3,678,425 | +0.21(+0.73%) |
Aug 05, 2016 | 28.84 | 28.94 | 28.40 | 28.42 | 5,692,945 | -0.31(-1.07%) |
Aug 04, 2016 | 28.81 | 28.99 | 28.65 | 28.73 | 2,725,505 | -0.08(-0.28%) |
Aug 03, 2016 | 28.68 | 28.92 | 28.54 | 28.81 | 5,928,686 | +0.12(+0.43%) |
Aug 02, 2016 | 29.00 | 29.00 | 28.63 | 28.68 | 5,073,788 | -0.10(-0.36%) |
Aug 01, 2016 | 28.66 | 28.85 | 28.61 | 28.79 | 4,135,931 | +0.09(+0.32%) |
Jul 29, 2016 | 28.47 | 28.87 | 28.43 | 28.70 | 3,866,353 | +0.21(+0.75%) |
Jul 28, 2016 | 28.15 | 28.54 | 28.11 | 28.48 | 4,718,071 | +0.26(+0.94%) |
Jul 27, 2016 | 28.51 | 28.56 | 28.20 | 28.22 | 6,596,095 | -0.26(-0.90%) |
Jul 26, 2016 | 28.93 | 29.05 | 28.46 | 28.48 | 3,971,067 | -0.44(-1.52%) |
Jul 25, 2016 | 28.83 | 28.96 | 28.81 | 28.92 | 2,527,667 | +0.03(+0.11%) |
Jul 22, 2016 | 28.71 | 28.92 | 28.66 | 28.89 | 3,881,234 | +0.20(+0.68%) |
Jul 21, 2016 | 29.00 | 29.00 | 28.62 | 28.69 | 2,980,116 | -0.27(-0.93%) |
Jul 20, 2016 | 29.22 | 29.22 | 28.93 | 28.96 | 4,470,699 | -0.20(-0.69%) |
Jul 19, 2016 | 29.15 | 29.35 | 29.07 | 29.16 | 4,506,489 | -0.18(-0.60%) |
Jul 18, 2016 | 29.32 | 29.45 | 29.28 | 29.34 | 2,622,054 | +0.05(+0.17%) |
Jul 15, 2016 | 29.42 | 29.48 | 29.20 | 29.29 | 3,923,832 | -0.07(-0.25%) |
Jul 14, 2016 | 29.41 | 29.52 | 29.31 | 29.36 | 2,920,877 | -0.05(-0.17%) |
Jul 13, 2016 | 29.09 | 29.43 | 29.00 | 29.41 | 3,351,304 | +0.28(+0.96%) |
Jul 12, 2016 | 29.39 | 29.43 | 29.09 | 29.13 | 3,572,964 | -0.24(-0.81%) |
Jul 11, 2016 | 29.45 | 29.48 | 29.28 | 29.37 | 5,029,364 | -0.12(-0.39%) |
Jul 08, 2016 | 29.23 | 29.51 | 29.14 | 29.48 | 5,022,120 | +0.35(+1.19%) |
Jul 07, 2016 | 29.12 | 29.46 | 29.08 | 29.14 | 6,673,737 | +0.14(+0.48%) |
Jul 06, 2016 | 29.04 | 29.15 | 28.98 | 29.00 | 7,779,725 | -0.14(-0.48%) |
Jul 05, 2016 | 29.41 | 29.53 | 29.13 | 29.14 | 6,779,818 | -0.40(-1.36%) |
Jul 01, 2016 | 29.25 | 29.54 | 29.54 | 29.54 | 6,526,295 | +0.35(+1.21%) |
Jun 30, 2016 | 28.58 | 29.34 | 28.14 | 29.18 | 9,736,284 | +0.13(+0.44%) |
Jun 29, 2016 | 28.65 | 29.06 | 28.51 | 29.06 | 11,249,605 | +0.31(+1.06%) |
Jun 28, 2016 | 28.74 | 28.87 | 28.52 | 28.75 | 5,455,333 | +0.09(+0.30%) |
Jun 27, 2016 | 28.51 | 28.75 | 28.32 | 28.67 | 7,271,007 | +0.01(+0.02%) |
Jun 24, 2016 | 28.73 | 28.97 | 28.48 | 28.66 | 13,785,655 | -0.59(-2.00%) |
Jun 23, 2016 | 29.17 | 29.26 | 28.94 | 29.25 | 5,623,208 | +0.31(+1.08%) |
Jun 22, 2016 | 29.07 | 29.21 | 28.83 | 28.93 | 4,460,957 | -0.04(-0.13%) |
Jun 21, 2016 | 28.81 | 29.03 | 28.81 | 28.97 | 3,611,350 | +0.23(+0.81%) |
Jun 20, 2016 | 28.81 | 29.06 | 28.73 | 28.74 | 3,851,944 | +0.13(+0.45%) |
Jun 17, 2016 | 28.67 | 28.68 | 28.31 | 28.61 | 5,913,130 | -0.10(-0.36%) |
Jun 16, 2016 | 28.35 | 28.73 | 28.29 | 28.71 | 3,514,858 | +0.34(+1.18%) |
Jun 15, 2016 | 28.48 | 28.56 | 28.31 | 28.38 | 3,160,250 | -0.08(-0.28%) |
Jun 14, 2016 | 28.37 | 28.51 | 28.12 | 28.46 | 3,094,319 | +0.09(+0.32%) |
Jun 13, 2016 | 28.59 | 28.73 | 28.32 | 28.37 | 3,370,465 | -0.29(-1.02%) |
Jun 10, 2016 | 28.66 | 28.82 | 28.51 | 28.66 | 2,191,164 | -0.12(-0.42%) |
Jun 09, 2016 | 28.51 | 28.79 | 28.43 | 28.78 | 3,112,704 | +0.25(+0.88%) |
Jun 08, 2016 | 28.46 | 28.65 | 28.39 | 28.53 | 3,266,602 | +0.05(+0.17%) |
Jun 07, 2016 | 28.31 | 28.57 | 28.26 | 28.48 | 4,001,875 | +0.22(+0.78%) |
Jun 06, 2016 | 28.35 | 28.48 | 28.15 | 28.26 | 3,223,911 | -0.13(-0.45%) |
Jun 03, 2016 | 28.14 | 28.56 | 28.09 | 28.39 | 4,469,238 | +0.20(+0.71%) |
Jun 02, 2016 | 27.85 | 28.21 | 27.80 | 28.19 | 3,967,985 | +0.29(+1.05%) |
Jun 01, 2016 | 27.88 | 28.02 | 27.66 | 27.90 | 4,260,073 | +0.00(+0.00%) |
May 31, 2016 | 28.00 | 28.26 | 27.83 | 27.90 | 7,716,690 | +0.25(+0.91%) |
May 27, 2016 | 27.74 | 27.65 | 27.65 | 27.65 | 2,138,026 | -0.10(-0.35%) |
May 26, 2016 | 27.37 | 27.77 | 27.31 | 27.74 | 3,433,382 | +0.45(+1.63%) |
May 25, 2016 | 27.19 | 27.37 | 27.17 | 27.30 | 2,490,275 | +0.08(+0.29%) |
May 24, 2016 | 27.11 | 27.27 | 27.01 | 27.22 | 4,685,983 | +0.15(+0.56%) |
May 23, 2016 | 27.04 | 27.25 | 26.97 | 27.07 | 3,894,280 | -0.02(-0.09%) |
May 20, 2016 | 27.35 | 27.42 | 26.98 | 27.09 | 3,717,693 | -0.21(-0.76%) |
May 19, 2016 | 27.23 | 27.33 | 26.99 | 27.30 | 2,474,545 | +0.00(+0.00%) |
May 18, 2016 | 27.18 | 27.43 | 26.83 | 27.30 | 4,091,285 | +0.03(+0.11%) |
May 17, 2016 | 27.77 | 27.87 | 27.11 | 27.27 | 4,511,017 | -0.63(-2.25%) |
May 16, 2016 | 28.01 | 28.04 | 27.82 | 27.90 | 3,436,313 | -0.11(-0.39%) |
May 13, 2016 | 28.30 | 28.37 | 27.81 | 28.01 | 2,975,034 | -0.34(-1.18%) |
May 12, 2016 | 28.10 | 28.47 | 28.09 | 28.34 | 3,265,903 | +0.37(+1.31%) |
May 11, 2016 | 28.26 | 28.39 | 27.90 | 27.98 | 2,878,057 | -0.31(-1.10%) |
May 10, 2016 | 27.98 | 28.29 | 27.84 | 28.29 | 4,216,187 | +0.40(+1.44%) |
May 09, 2016 | 27.52 | 27.98 | 27.48 | 27.88 | 3,782,809 | +0.42(+1.53%) |
May 06, 2016 | 27.40 | 27.51 | 26.90 | 27.46 | 2,561,802 | +0.07(+0.24%) |
May 05, 2016 | 27.29 | 27.53 | 27.17 | 27.40 | 2,752,906 | +0.06(+0.22%) |
May 04, 2016 | 26.96 | 27.47 | 26.91 | 27.33 | 3,130,577 | +0.27(+1.02%) |
May 03, 2016 | 27.26 | 27.32 | 26.96 | 27.06 | 3,318,609 | -0.35(-1.27%) |
May 02, 2016 | 27.24 | 27.65 | 27.21 | 27.41 | 3,425,276 | +0.21(+0.76%) |
Apr 29, 2016 | 27.18 | 27.37 | 27.01 | 27.20 | 3,036,916 | -0.08(-0.29%) |
Apr 28, 2016 | 27.18 | 27.44 | 27.15 | 27.28 | 3,485,090 | -0.12(-0.42%) |
Apr 27, 2016 | 27.10 | 27.48 | 27.03 | 27.40 | 3,617,425 | +0.32(+1.19%) |
Apr 26, 2016 | 27.05 | 27.35 | 27.00 | 27.07 | 4,233,496 | +0.03(+0.11%) |
Apr 25, 2016 | 26.94 | 27.16 | 26.85 | 27.04 | 3,278,403 | -0.02(-0.07%) |
Apr 22, 2016 | 26.99 | 27.11 | 26.70 | 27.06 | 3,472,098 | +0.08(+0.29%) |
Apr 21, 2016 | 27.51 | 27.55 | 26.88 | 26.98 | 5,985,692 | -0.57(-2.07%) |
Apr 20, 2016 | 27.45 | 27.72 | 27.22 | 27.55 | 6,109,541 | +0.06(+0.22%) |
Apr 19, 2016 | 27.81 | 27.81 | 27.47 | 27.49 | 5,416,681 | -0.22(-0.79%) |
Apr 18, 2016 | 27.68 | 27.77 | 27.53 | 27.71 | 4,155,598 | +0.01(+0.02%) |
Apr 15, 2016 | 27.49 | 27.79 | 27.46 | 27.70 | 5,124,591 | +0.25(+0.91%) |
Apr 14, 2016 | 27.64 | 27.90 | 27.43 | 27.45 | 4,913,951 | -0.29(-1.05%) |
Apr 13, 2016 | 28.13 | 28.23 | 27.60 | 27.75 | 5,579,485 | -0.36(-1.30%) |
Apr 12, 2016 | 27.76 | 28.19 | 27.72 | 28.11 | 5,110,660 | +0.38(+1.36%) |
Apr 11, 2016 | 28.01 | 28.12 | 27.71 | 27.73 | 4,023,735 | -0.27(-0.98%) |
Apr 08, 2016 | 28.15 | 28.20 | 27.80 | 28.01 | 4,922,157 | +0.03(+0.11%) |
Apr 07, 2016 | 27.70 | 28.31 | 27.33 | 27.98 | 8,049,417 | +0.40(+1.45%) |
Apr 06, 2016 | 27.36 | 27.61 | 27.29 | 27.58 | 5,377,516 | +0.21(+0.75%) |
Apr 05, 2016 | 27.48 | 27.60 | 27.27 | 27.37 | 4,162,354 | -0.19(-0.70%) |
Apr 04, 2016 | 27.50 | 27.59 | 27.16 | 27.56 | 5,412,917 | -0.21(-0.77%) |
Apr 01, 2016 | 26.91 | 27.82 | 26.84 | 27.78 | 6,474,588 | +0.69(+2.55%) |
Mar 31, 2016 | 27.23 | 27.33 | 27.01 | 27.08 | 5,097,991 | -0.20(-0.73%) |
Mar 30, 2016 | 27.13 | 27.44 | 26.99 | 27.28 | 4,471,970 | +0.31(+1.15%) |
Mar 29, 2016 | 26.91 | 27.11 | 26.84 | 26.98 | 3,764,818 | +0.10(+0.36%) |
Mar 28, 2016 | 26.74 | 26.97 | 26.59 | 26.88 | 4,701,248 | +0.13(+0.48%) |
Mar 24, 2016 | 26.53 | 26.75 | 26.75 | 26.75 | 7,895,536 | +0.46(+1.75%) |
Mar 23, 2016 | 26.02 | 26.31 | 25.86 | 26.29 | 5,712,475 | +0.22(+0.86%) |
Mar 22, 2016 | 26.12 | 26.18 | 25.92 | 26.06 | 4,724,776 | -0.12(-0.46%) |
Mar 21, 2016 | 26.17 | 26.40 | 26.06 | 26.19 | 3,392,879 | -0.07(-0.28%) |
Mar 18, 2016 | 26.54 | 26.57 | 26.12 | 26.26 | 9,641,021 | -0.25(-0.94%) |
Mar 17, 2016 | 26.71 | 26.79 | 26.45 | 26.51 | 4,314,418 | -0.15(-0.55%) |
Mar 16, 2016 | 26.62 | 26.71 | 26.32 | 26.65 | 4,362,311 | -0.11(-0.41%) |
Mar 15, 2016 | 26.46 | 26.87 | 26.40 | 26.76 | 4,619,870 | +0.19(+0.73%) |
Mar 14, 2016 | 26.46 | 26.65 | 26.40 | 26.57 | 3,015,898 | -0.05(-0.21%) |
Mar 11, 2016 | 26.51 | 26.64 | 26.34 | 26.62 | 3,438,756 | +0.28(+1.06%) |
Mar 10, 2016 | 26.28 | 26.50 | 26.19 | 26.34 | 4,054,590 | +0.09(+0.35%) |
Mar 09, 2016 | 26.10 | 26.28 | 25.97 | 26.25 | 3,121,750 | +0.29(+1.10%) |
Mar 08, 2016 | 25.85 | 26.14 | 25.83 | 25.97 | 3,138,007 | -0.04(-0.14%) |
Mar 07, 2016 | 26.08 | 26.20 | 25.89 | 26.00 | 4,493,217 | -0.28(-1.06%) |
Mar 04, 2016 | 26.16 | 26.40 | 26.12 | 26.28 | 3,886,351 | +0.13(+0.49%) |
Mar 03, 2016 | 25.87 | 26.17 | 25.77 | 26.16 | 3,603,943 | +0.20(+0.77%) |
Mar 02, 2016 | 25.75 | 25.99 | 25.57 | 25.96 | 3,250,749 | +0.15(+0.59%) |
Mar 01, 2016 | 25.70 | 25.88 | 25.54 | 25.80 | 3,848,201 | +0.27(+1.07%) |
Feb 29, 2016 | 25.50 | 25.77 | 25.49 | 25.53 | 4,809,410 | -0.01(-0.05%) |
Feb 26, 2016 | 25.98 | 26.12 | 25.50 | 25.54 | 2,810,627 | -0.24(-0.94%) |
Feb 25, 2016 | 25.55 | 25.80 | 25.46 | 25.79 | 4,490,838 | +0.30(+1.19%) |
Feb 24, 2016 | 25.28 | 25.50 | 25.05 | 25.48 | 2,814,518 | +0.04(+0.14%) |
Feb 23, 2016 | 25.35 | 25.55 | 25.34 | 25.45 | 2,533,583 | +0.01(+0.02%) |
Feb 22, 2016 | 25.40 | 25.59 | 25.28 | 25.44 | 3,999,153 | +0.04(+0.17%) |
Feb 19, 2016 | 25.28 | 25.44 | 24.98 | 25.40 | 3,637,187 | +0.05(+0.19%) |
Feb 18, 2016 | 25.32 | 25.49 | 25.13 | 25.35 | 2,798,867 | +0.04(+0.14%) |
Feb 17, 2016 | 25.49 | 25.58 | 25.31 | 25.31 | 4,333,359 | -0.04(-0.17%) |
Feb 16, 2016 | 25.37 | 25.48 | 25.00 | 25.35 | 5,304,296 | +0.10(+0.41%) |
Feb 12, 2016 | 25.16 | 25.25 | 25.25 | 25.25 | 6,455,506 | +0.81(+3.33%) |
Feb 11, 2016 | 24.07 | 24.58 | 23.97 | 24.44 | 4,740,056 | +0.01(+0.05%) |
Feb 10, 2016 | 24.14 | 24.66 | 24.04 | 24.43 | 4,702,429 | +0.33(+1.36%) |
Feb 09, 2016 | 23.57 | 24.28 | 23.48 | 24.10 | 6,349,137 | +0.35(+1.46%) |
Feb 08, 2016 | 23.74 | 23.87 | 23.21 | 23.75 | 6,213,441 | -0.16(-0.66%) |
Feb 05, 2016 | 24.33 | 24.58 | 23.82 | 23.91 | 5,034,270 | -0.39(-1.60%) |
Feb 04, 2016 | 24.85 | 24.93 | 24.16 | 24.30 | 5,922,245 | -0.67(-2.67%) |
Feb 03, 2016 | 24.88 | 25.03 | 24.50 | 24.97 | 4,796,051 | +0.13(+0.54%) |
Feb 02, 2016 | 25.18 | 25.26 | 24.79 | 24.83 | 4,721,132 | -0.65(-2.55%) |
Feb 01, 2016 | 25.20 | 25.58 | 25.11 | 25.48 | 6,111,724 | +0.21(+0.82%) |
Jan 29, 2016 | 24.66 | 25.38 | 24.62 | 25.28 | 9,048,213 | +0.93(+3.81%) |
Jan 28, 2016 | 23.96 | 24.60 | 23.83 | 24.35 | 4,518,958 | +0.47(+1.96%) |
Jan 27, 2016 | 23.88 | 24.31 | 23.66 | 23.88 | 4,021,722 | +0.05(+0.23%) |
Jan 26, 2016 | 23.68 | 24.02 | 23.54 | 23.82 | 3,496,876 | +0.25(+1.07%) |
Jan 25, 2016 | 24.07 | 24.13 | 23.48 | 23.57 | 6,849,498 | -0.71(-2.91%) |
Jan 22, 2016 | 23.93 | 24.32 | 23.76 | 24.28 | 5,400,877 | +0.60(+2.55%) |
Jan 21, 2016 | 23.67 | 23.78 | 23.33 | 23.67 | 6,258,205 | +0.33(+1.42%) |
Jan 20, 2016 | 23.20 | 23.47 | 22.90 | 23.34 | 6,156,537 | -0.10(-0.44%) |
Jan 19, 2016 | 23.67 | 23.77 | 23.35 | 23.44 | 7,524,414 | -0.10(-0.44%) |
Jan 15, 2016 | 23.60 | 23.55 | 23.55 | 23.55 | 6,796,711 | -0.60(-2.47%) |
Jan 14, 2016 | 23.86 | 24.28 | 23.71 | 24.14 | 4,990,774 | +0.30(+1.26%) |
Jan 13, 2016 | 24.61 | 24.68 | 23.81 | 23.84 | 3,909,290 | -0.70(-2.85%) |
Jan 12, 2016 | 24.42 | 24.60 | 24.26 | 24.54 | 4,476,701 | +0.30(+1.24%) |
Jan 11, 2016 | 24.51 | 24.63 | 24.00 | 24.24 | 5,680,614 | -0.22(-0.91%) |
Jan 08, 2016 | 24.47 | 24.63 | 24.18 | 24.46 | 12,843,660 | +0.12(+0.50%) |
Jan 07, 2016 | 24.84 | 25.10 | 24.23 | 24.34 | 8,648,199 | -0.86(-3.42%) |
Jan 06, 2016 | 24.83 | 25.39 | 24.74 | 25.21 | 10,577,198 | +0.13(+0.53%) |
Jan 05, 2016 | 25.09 | 25.24 | 24.96 | 25.07 | 5,508,322 | +0.02(+0.07%) |
Jan 04, 2016 | 25.15 | 25.29 | 24.76 | 25.06 | 7,037,740 | -0.37(-1.47%) |
Dec 31, 2015 | 25.53 | 25.43 | 25.43 | 25.43 | 3,245,411 | -0.26(-1.01%) |
Dec 30, 2015 | 25.66 | 25.88 | 25.59 | 25.69 | 3,350,670 | -0.07(-0.26%) |
Dec 29, 2015 | 25.57 | 25.87 | 25.57 | 25.75 | 2,877,992 | +0.20(+0.78%) |
Dec 28, 2015 | 25.33 | 25.56 | 25.29 | 25.56 | 3,434,826 | +0.14(+0.57%) |
Dec 24, 2015 | 25.58 | 25.41 | 25.41 | 25.41 | 2,492,873 | -0.17(-0.68%) |
Dec 23, 2015 | 24.99 | 25.73 | 24.96 | 25.59 | 6,786,289 | +0.60(+2.39%) |
Dec 22, 2015 | 24.83 | 25.24 | 24.71 | 24.99 | 8,844,898 | +0.27(+1.07%) |
Dec 21, 2015 | 24.71 | 24.91 | 24.50 | 24.72 | 7,480,512 | +0.24(+0.99%) |
Dec 18, 2015 | 24.31 | 24.77 | 24.29 | 24.48 | 10,524,064 | -0.02(-0.10%) |
Dec 17, 2015 | 24.55 | 24.80 | 24.29 | 24.51 | 4,019,886 | -0.10(-0.42%) |
Dec 16, 2015 | 24.20 | 24.78 | 24.09 | 24.61 | 6,902,545 | +0.72(+3.00%) |
Dec 15, 2015 | 23.91 | 24.08 | 23.69 | 23.89 | 5,585,386 | +0.19(+0.81%) |
Dec 14, 2015 | 23.75 | 23.96 | 23.51 | 23.70 | 6,379,050 | -0.01(-0.05%) |
Dec 11, 2015 | 24.02 | 24.10 | 23.57 | 23.71 | 4,609,592 | -0.61(-2.50%) |
Dec 10, 2015 | 24.33 | 24.55 | 24.13 | 24.32 | 2,667,315 | -0.05(-0.20%) |
Dec 09, 2015 | 24.27 | 24.65 | 24.11 | 24.37 | 5,718,973 | -0.10(-0.39%) |
Dec 08, 2015 | 24.39 | 24.48 | 24.13 | 24.46 | 4,748,914 | -0.13(-0.52%) |
Dec 07, 2015 | 24.81 | 24.95 | 24.44 | 24.59 | 3,621,707 | -0.23(-0.92%) |
Dec 04, 2015 | 24.36 | 24.83 | 24.19 | 24.82 | 5,160,999 | +0.69(+2.87%) |
Dec 03, 2015 | 24.85 | 25.01 | 23.99 | 24.13 | 6,809,280 | -0.49(-1.98%) |
Dec 02, 2015 | 24.63 | 24.80 | 24.46 | 24.61 | 3,578,856 | -0.05(-0.20%) |
Dec 01, 2015 | 24.80 | 25.13 | 24.60 | 24.66 | 5,304,134 | -0.02(-0.10%) |
Nov 30, 2015 | 25.03 | 25.12 | 24.68 | 24.69 | 5,443,687 | -0.43(-1.73%) |
Nov 27, 2015 | 25.12 | 25.20 | 25.00 | 25.12 | 2,046,160 | +0.02(+0.10%) |
Nov 25, 2015 | 25.07 | 25.10 | 25.10 | 25.10 | 2,613,405 | +0.04(+0.14%) |
Nov 24, 2015 | 24.87 | 25.15 | 24.68 | 25.06 | 5,100,876 | -0.02(-0.10%) |
Nov 23, 2015 | 24.67 | 25.15 | 24.67 | 25.09 | 4,586,096 | +0.45(+1.81%) |
Nov 20, 2015 | 24.92 | 25.10 | 24.59 | 24.64 | 3,706,443 | -0.15(-0.61%) |
Nov 19, 2015 | 24.81 | 24.89 | 24.59 | 24.79 | 4,897,788 | +0.10(+0.42%) |
Nov 18, 2015 | 24.07 | 25.01 | 24.06 | 24.69 | 11,367,740 | +0.95(+3.99%) |
Nov 17, 2015 | 24.06 | 24.12 | 23.67 | 23.74 | 3,165,830 | -0.25(-1.03%) |
Nov 16, 2015 | 23.44 | 24.00 | 23.33 | 23.99 | 3,954,298 | +0.56(+2.39%) |
Nov 13, 2015 | 23.62 | 23.75 | 23.26 | 23.43 | 6,712,773 | -0.22(-0.94%) |
Nov 12, 2015 | 24.43 | 24.48 | 23.64 | 23.65 | 7,923,042 | -1.01(-4.11%) |
Nov 11, 2015 | 24.88 | 24.95 | 24.64 | 24.66 | 2,384,602 | -0.16(-0.63%) |
Nov 10, 2015 | 24.89 | 25.19 | 24.76 | 24.82 | 4,969,376 | -0.10(-0.41%) |
Nov 09, 2015 | 24.43 | 24.99 | 24.43 | 24.92 | 7,709,181 | +0.38(+1.55%) |
Nov 06, 2015 | 24.74 | 24.83 | 24.19 | 24.54 | 3,375,567 | -0.34(-1.38%) |
Nov 05, 2015 | 24.77 | 24.95 | 24.66 | 24.89 | 3,684,169 | +0.14(+0.59%) |
Nov 04, 2015 | 24.76 | 24.90 | 24.68 | 24.74 | 4,066,308 | +0.04(+0.15%) |
Nov 03, 2015 | 24.69 | 24.81 | 24.43 | 24.71 | 4,072,447 | +0.03(+0.12%) |
Nov 02, 2015 | 24.79 | 25.17 | 24.53 | 24.68 | 5,284,678 | +0.22(+0.89%) |
Oct 30, 2015 | 24.49 | 24.78 | 24.38 | 24.46 | 3,305,869 | -0.09(-0.37%) |
Oct 29, 2015 | 24.30 | 24.63 | 24.25 | 24.55 | 2,533,055 | +0.16(+0.64%) |
Oct 28, 2015 | 24.34 | 24.65 | 24.15 | 24.39 | 4,956,101 | +0.10(+0.42%) |
Oct 27, 2015 | 24.61 | 24.73 | 24.08 | 24.29 | 4,052,498 | -0.51(-2.05%) |
Oct 26, 2015 | 24.76 | 24.92 | 24.64 | 24.80 | 6,545,373 | +0.05(+0.22%) |
Oct 23, 2015 | 25.52 | 25.52 | 24.67 | 24.74 | 6,647,709 | -0.67(-2.62%) |
Oct 22, 2015 | 24.86 | 25.45 | 24.86 | 25.41 | 6,101,132 | +0.65(+2.64%) |
Oct 21, 2015 | 24.69 | 24.83 | 24.54 | 24.76 | 3,764,397 | +0.14(+0.56%) |
Oct 20, 2015 | 24.95 | 25.00 | 24.58 | 24.62 | 2,907,811 | -0.31(-1.25%) |
Oct 19, 2015 | 25.01 | 25.07 | 24.86 | 24.93 | 3,716,739 | -0.06(-0.24%) |
Oct 16, 2015 | 24.88 | 25.04 | 24.79 | 24.99 | 5,152,547 | +0.22(+0.87%) |
Oct 15, 2015 | 24.57 | 24.80 | 24.49 | 24.77 | 4,499,172 | +0.37(+1.50%) |
Oct 14, 2015 | 24.91 | 24.94 | 24.36 | 24.41 | 3,153,515 | -0.47(-1.90%) |
Oct 13, 2015 | 25.10 | 25.28 | 24.87 | 24.88 | 4,099,159 | -0.32(-1.26%) |
Oct 12, 2015 | 25.04 | 25.21 | 24.85 | 25.20 | 2,775,659 | +0.17(+0.67%) |
Oct 09, 2015 | 25.04 | 25.34 | 24.97 | 25.03 | 4,448,529 | -0.01(-0.02%) |
Oct 08, 2015 | 24.54 | 25.06 | 24.36 | 25.04 | 4,803,288 | +0.50(+2.03%) |
Oct 07, 2015 | 25.13 | 25.21 | 24.37 | 24.54 | 7,227,929 | -0.58(-2.31%) |
Oct 06, 2015 | 25.37 | 25.48 | 24.91 | 25.12 | 5,651,561 | -0.27(-1.06%) |
Oct 05, 2015 | 25.17 | 25.49 | 25.11 | 25.39 | 12,452,631 | +0.32(+1.27%) |
Oct 02, 2015 | 24.33 | 25.10 | 24.17 | 25.07 | 5,827,666 | +0.55(+2.25%) |
Oct 01, 2015 | 24.27 | 24.65 | 24.13 | 24.52 | 7,035,484 | +0.24(+0.99%) |
Sep 30, 2015 | 24.27 | 24.43 | 24.10 | 24.28 | 5,702,213 | +0.27(+1.12%) |
Sep 29, 2015 | 24.29 | 24.30 | 23.76 | 24.01 | 7,763,841 | -0.22(-0.89%) |
Sep 28, 2015 | 24.73 | 24.82 | 24.16 | 24.23 | 6,512,634 | -0.67(-2.67%) |
Sep 25, 2015 | 24.80 | 25.39 | 24.52 | 24.89 | 8,806,571 | +0.28(+1.12%) |
Sep 24, 2015 | 23.50 | 24.71 | 23.50 | 24.62 | 18,004,316 | +0.94(+3.97%) |
Sep 23, 2015 | 23.71 | 23.87 | 23.51 | 23.68 | 13,096,410 | +0.06(+0.25%) |
Sep 22, 2015 | 25.03 | 25.03 | 23.40 | 23.62 | 21,723,094 | -1.80(-7.08%) |
Sep 21, 2015 | 25.51 | 25.59 | 25.16 | 25.42 | 6,548,379 | +0.11(+0.43%) |
Sep 18, 2015 | 25.43 | 25.71 | 25.25 | 25.31 | 7,772,337 | -0.32(-1.24%) |
Sep 17, 2015 | 25.51 | 25.93 | 25.39 | 25.63 | 3,313,753 | +0.16(+0.64%) |
Sep 16, 2015 | 25.15 | 25.53 | 25.03 | 25.46 | 3,824,728 | +0.37(+1.48%) |
Sep 15, 2015 | 24.88 | 25.12 | 24.75 | 25.09 | 4,594,007 | +0.31(+1.26%) |
Sep 14, 2015 | 24.95 | 24.97 | 24.72 | 24.78 | 3,572,876 | -0.20(-0.79%) |
Sep 11, 2015 | 24.61 | 24.98 | 24.52 | 24.98 | 3,470,430 | +0.31(+1.26%) |
Sep 10, 2015 | 24.68 | 24.92 | 24.57 | 24.67 | 4,041,358 | +0.01(+0.05%) |
Sep 09, 2015 | 25.21 | 25.28 | 24.59 | 24.65 | 3,800,577 | -0.37(-1.46%) |
Sep 08, 2015 | 25.11 | 25.15 | 24.72 | 25.02 | 5,513,762 | +0.31(+1.24%) |
Sep 04, 2015 | 24.79 | 24.71 | 24.71 | 24.71 | 4,427,646 | -0.29(-1.17%) |
Sep 03, 2015 | 24.67 | 25.22 | 24.67 | 25.01 | 10,108,776 | +0.37(+1.51%) |
Sep 02, 2015 | 24.76 | 24.77 | 24.44 | 24.64 | 6,757,799 | +0.14(+0.56%) |