Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.20 | 23.21 | 22.92 | 22.96 | 2,752,944 | -0.03(-0.11%) |
Mar 30, 2016 | 23.21 | 23.29 | 22.95 | 22.99 | 2,402,403 | -0.04(-0.18%) |
Mar 29, 2016 | 22.76 | 23.04 | 22.63 | 23.03 | 3,376,452 | +0.37(+1.63%) |
Mar 28, 2016 | 22.70 | 22.85 | 22.65 | 22.66 | 2,040,347 | -0.04(-0.17%) |
Mar 24, 2016 | 22.84 | 22.70 | 22.70 | 22.70 | 1,797,681 | -0.19(-0.81%) |
Mar 23, 2016 | 22.98 | 23.09 | 22.82 | 22.89 | 1,826,449 | -0.25(-1.10%) |
Mar 22, 2016 | 22.90 | 23.23 | 22.87 | 23.14 | 2,934,647 | +0.07(+0.29%) |
Mar 21, 2016 | 23.07 | 23.30 | 23.04 | 23.07 | 2,290,337 | -0.07(-0.29%) |
Mar 18, 2016 | 22.88 | 23.28 | 22.84 | 23.14 | 3,541,533 | +0.06(+0.27%) |
Mar 17, 2016 | 23.20 | 23.23 | 22.93 | 23.08 | 3,125,733 | -0.20(-0.88%) |
Mar 16, 2016 | 23.20 | 23.34 | 23.02 | 23.28 | 3,037,147 | -0.13(-0.55%) |
Mar 15, 2016 | 23.55 | 23.59 | 23.33 | 23.41 | 2,485,123 | -0.43(-1.80%) |
Mar 14, 2016 | 23.85 | 23.97 | 23.82 | 23.84 | 2,414,236 | +0.10(+0.40%) |
Mar 11, 2016 | 23.46 | 23.77 | 23.40 | 23.75 | 3,055,594 | +0.45(+1.95%) |
Mar 10, 2016 | 23.40 | 23.69 | 23.11 | 23.29 | 2,909,571 | +0.12(+0.52%) |
Mar 09, 2016 | 23.24 | 23.37 | 23.12 | 23.17 | 5,007,135 | -0.30(-1.26%) |
Mar 08, 2016 | 23.32 | 23.71 | 23.18 | 23.47 | 6,998,609 | -0.37(-1.54%) |
Mar 07, 2016 | 23.43 | 23.93 | 23.34 | 23.83 | 4,625,542 | +0.20(+0.85%) |
Mar 04, 2016 | 23.48 | 23.72 | 23.18 | 23.63 | 8,991,935 | +1.73(+7.89%) |
Mar 03, 2016 | 21.55 | 21.92 | 21.55 | 21.90 | 5,087,283 | -0.32(-1.44%) |
Mar 02, 2016 | 21.95 | 22.26 | 21.95 | 22.23 | 4,269,908 | +0.09(+0.41%) |
Mar 01, 2016 | 21.79 | 22.15 | 21.73 | 22.13 | 4,894,034 | +0.73(+3.40%) |
Feb 29, 2016 | 21.64 | 21.67 | 21.41 | 21.41 | 3,208,079 | -0.24(-1.12%) |
Feb 26, 2016 | 21.74 | 21.85 | 21.60 | 21.65 | 2,080,511 | -0.02(-0.08%) |
Feb 25, 2016 | 21.55 | 21.69 | 21.46 | 21.66 | 2,943,232 | +0.38(+1.78%) |
Feb 24, 2016 | 21.03 | 21.34 | 20.92 | 21.28 | 3,422,519 | -0.34(-1.58%) |
Feb 23, 2016 | 21.79 | 21.81 | 21.60 | 21.63 | 5,417,233 | +0.14(+0.64%) |
Feb 22, 2016 | 21.33 | 21.53 | 21.30 | 21.49 | 3,563,859 | +0.29(+1.36%) |
Feb 19, 2016 | 21.05 | 21.26 | 20.91 | 21.20 | 3,124,009 | +0.25(+1.21%) |
Feb 18, 2016 | 21.19 | 21.29 | 20.92 | 20.95 | 2,995,384 | -0.16(-0.77%) |
Feb 17, 2016 | 20.90 | 21.14 | 20.81 | 21.11 | 9,393,004 | +0.44(+2.14%) |
Feb 16, 2016 | 20.73 | 20.81 | 20.47 | 20.67 | 5,213,646 | +0.35(+1.70%) |
Feb 12, 2016 | 20.34 | 20.32 | 20.32 | 20.32 | 3,370,699 | +0.07(+0.37%) |
Feb 11, 2016 | 20.29 | 20.30 | 19.98 | 20.25 | 8,584,745 | +0.30(+1.48%) |
Feb 10, 2016 | 20.22 | 20.49 | 19.84 | 19.95 | 10,327,356 | +0.55(+2.85%) |
Feb 09, 2016 | 19.29 | 19.66 | 19.23 | 19.40 | 4,754,048 | -0.18(-0.94%) |
Feb 08, 2016 | 19.61 | 19.67 | 19.32 | 19.58 | 6,179,817 | -0.78(-3.84%) |
Feb 05, 2016 | 20.68 | 20.70 | 20.25 | 20.36 | 4,759,674 | -0.31(-1.51%) |
Feb 04, 2016 | 20.71 | 20.98 | 20.47 | 20.68 | 6,385,388 | -0.85(-3.97%) |
Feb 03, 2016 | 21.89 | 22.07 | 20.93 | 21.53 | 9,500,424 | -1.40(-6.10%) |
Feb 02, 2016 | 22.93 | 23.06 | 22.88 | 22.93 | 2,925,398 | -0.32(-1.40%) |
Feb 01, 2016 | 23.01 | 23.34 | 22.93 | 23.25 | 2,615,278 | -0.01(-0.05%) |
Jan 29, 2016 | 22.99 | 23.27 | 22.85 | 23.27 | 4,242,408 | +0.56(+2.46%) |
Jan 28, 2016 | 22.93 | 23.00 | 22.42 | 22.71 | 3,753,324 | -0.45(-1.96%) |
Jan 27, 2016 | 23.45 | 23.45 | 23.00 | 23.16 | 3,609,575 | +0.18(+0.78%) |
Jan 26, 2016 | 22.92 | 23.07 | 22.79 | 22.98 | 3,010,205 | -0.03(-0.13%) |
Jan 25, 2016 | 22.95 | 23.25 | 22.86 | 23.01 | 3,153,180 | +0.22(+0.95%) |
Jan 22, 2016 | 22.56 | 22.90 | 22.55 | 22.80 | 2,847,104 | +0.59(+2.66%) |
Jan 21, 2016 | 22.25 | 22.37 | 21.98 | 22.20 | 3,631,850 | +0.18(+0.81%) |
Jan 20, 2016 | 21.80 | 22.20 | 21.47 | 22.03 | 4,588,836 | -0.13(-0.58%) |
Jan 19, 2016 | 22.35 | 22.40 | 22.02 | 22.15 | 4,994,024 | +0.03(+0.15%) |
Jan 15, 2016 | 21.85 | 22.12 | 22.12 | 22.12 | 3,764,992 | -0.77(-3.35%) |
Jan 14, 2016 | 22.70 | 22.99 | 22.38 | 22.89 | 2,383,865 | +0.35(+1.53%) |
Jan 13, 2016 | 23.07 | 23.16 | 22.49 | 22.54 | 1,995,335 | -0.54(-2.35%) |
Jan 12, 2016 | 23.14 | 23.19 | 22.83 | 23.08 | 3,575,525 | +0.37(+1.65%) |
Jan 11, 2016 | 22.99 | 23.00 | 22.46 | 22.71 | 2,890,402 | -0.10(-0.42%) |
Jan 08, 2016 | 23.33 | 23.38 | 22.75 | 22.80 | 3,146,387 | -0.54(-2.30%) |
Jan 07, 2016 | 23.36 | 23.51 | 23.18 | 23.34 | 2,743,072 | -0.52(-2.16%) |
Jan 06, 2016 | 23.76 | 23.99 | 23.73 | 23.86 | 1,766,287 | -0.29(-1.19%) |
Jan 05, 2016 | 24.14 | 24.22 | 23.98 | 24.15 | 2,168,853 | +0.28(+1.19%) |
Jan 04, 2016 | 24.07 | 24.07 | 23.63 | 23.86 | 3,240,086 | -0.32(-1.34%) |
Dec 31, 2015 | 24.28 | 24.19 | 24.19 | 24.19 | 1,272,927 | -0.27(-1.09%) |
Dec 30, 2015 | 24.44 | 24.57 | 24.33 | 24.45 | 1,936,698 | -0.02(-0.08%) |
Dec 29, 2015 | 24.33 | 24.51 | 24.29 | 24.47 | 1,905,039 | +0.20(+0.82%) |
Dec 28, 2015 | 24.28 | 24.33 | 24.13 | 24.27 | 1,679,757 | +0.22(+0.94%) |
Dec 24, 2015 | 24.03 | 24.05 | 24.05 | 24.05 | 466,571 | +0.02(+0.10%) |
Dec 23, 2015 | 23.93 | 24.07 | 23.89 | 24.02 | 1,928,389 | +0.30(+1.26%) |
Dec 22, 2015 | 23.66 | 23.75 | 23.53 | 23.72 | 2,422,965 | -0.06(-0.26%) |
Dec 21, 2015 | 23.90 | 23.98 | 23.62 | 23.79 | 2,765,789 | +0.28(+1.19%) |
Dec 18, 2015 | 23.45 | 23.74 | 23.43 | 23.51 | 2,479,941 | -0.02(-0.09%) |
Dec 17, 2015 | 23.57 | 23.76 | 23.52 | 23.53 | 2,187,360 | -0.29(-1.22%) |
Dec 16, 2015 | 23.69 | 23.83 | 23.36 | 23.82 | 4,749,108 | +0.45(+1.94%) |
Dec 15, 2015 | 23.18 | 23.52 | 23.16 | 23.37 | 2,404,742 | +0.06(+0.27%) |
Dec 14, 2015 | 23.14 | 23.32 | 22.91 | 23.30 | 2,323,768 | +0.17(+0.76%) |
Dec 11, 2015 | 23.34 | 23.39 | 23.10 | 23.13 | 1,923,143 | -0.57(-2.42%) |
Dec 10, 2015 | 23.65 | 23.80 | 23.58 | 23.70 | 2,525,330 | +0.07(+0.28%) |
Dec 09, 2015 | 23.85 | 23.88 | 23.45 | 23.64 | 3,547,912 | -0.10(-0.44%) |
Dec 08, 2015 | 23.67 | 23.80 | 23.55 | 23.74 | 2,327,715 | -0.14(-0.59%) |
Dec 07, 2015 | 23.98 | 23.99 | 23.77 | 23.88 | 4,075,609 | +0.13(+0.56%) |
Dec 04, 2015 | 23.59 | 23.85 | 23.46 | 23.75 | 2,902,444 | +0.47(+2.00%) |
Dec 03, 2015 | 23.60 | 23.61 | 23.16 | 23.28 | 3,927,771 | -0.04(-0.16%) |
Dec 02, 2015 | 23.57 | 23.59 | 23.21 | 23.32 | 3,452,972 | -0.08(-0.34%) |
Dec 01, 2015 | 23.38 | 23.42 | 23.15 | 23.40 | 4,471,314 | +0.51(+2.22%) |
Nov 30, 2015 | 23.00 | 23.02 | 22.74 | 22.89 | 4,619,719 | +0.10(+0.42%) |
Nov 27, 2015 | 22.76 | 22.83 | 22.73 | 22.80 | 1,023,204 | +0.21(+0.92%) |
Nov 25, 2015 | 22.47 | 22.59 | 22.59 | 22.59 | 1,443,899 | +0.12(+0.54%) |
Nov 24, 2015 | 22.13 | 22.49 | 22.08 | 22.47 | 2,886,074 | +0.20(+0.90%) |
Nov 23, 2015 | 22.57 | 22.69 | 22.17 | 22.27 | 4,697,821 | -0.52(-2.30%) |
Nov 20, 2015 | 22.79 | 22.88 | 22.75 | 22.79 | 2,905,258 | -0.04(-0.16%) |
Nov 19, 2015 | 22.79 | 22.85 | 22.56 | 22.83 | 4,391,683 | +0.18(+0.81%) |
Nov 18, 2015 | 22.63 | 22.67 | 22.36 | 22.65 | 2,698,944 | +0.17(+0.78%) |
Nov 17, 2015 | 22.44 | 22.61 | 22.40 | 22.47 | 2,249,849 | +0.29(+1.31%) |
Nov 16, 2015 | 22.15 | 22.22 | 21.91 | 22.18 | 2,301,702 | +0.14(+0.62%) |
Nov 13, 2015 | 21.98 | 22.22 | 21.96 | 22.04 | 2,606,540 | -0.24(-1.07%) |
Nov 12, 2015 | 22.49 | 22.58 | 22.25 | 22.28 | 3,516,501 | -0.19(-0.83%) |
Nov 11, 2015 | 22.53 | 22.69 | 22.47 | 22.47 | 1,800,833 | -0.05(-0.22%) |
Nov 10, 2015 | 22.40 | 22.54 | 22.28 | 22.52 | 2,013,715 | +0.05(+0.20%) |
Nov 09, 2015 | 22.48 | 22.54 | 22.38 | 22.47 | 1,632,643 | -0.40(-1.75%) |
Nov 06, 2015 | 22.70 | 22.87 | 22.70 | 22.87 | 4,200,090 | -0.16(-0.71%) |
Nov 05, 2015 | 23.34 | 23.36 | 22.80 | 23.03 | 6,960,395 | +0.72(+3.21%) |
Nov 04, 2015 | 22.60 | 22.67 | 22.16 | 22.32 | 5,102,884 | -0.27(-1.22%) |
Nov 03, 2015 | 22.48 | 22.68 | 22.37 | 22.59 | 5,348,815 | +0.25(+1.10%) |
Nov 02, 2015 | 22.33 | 22.43 | 22.28 | 22.35 | 2,973,582 | +0.20(+0.90%) |
Oct 30, 2015 | 22.44 | 22.58 | 22.14 | 22.15 | 3,019,512 | +0.05(+0.23%) |
Oct 29, 2015 | 22.28 | 22.60 | 22.05 | 22.10 | 8,559,822 | -1.59(-6.70%) |
Oct 28, 2015 | 23.47 | 23.85 | 23.42 | 23.68 | 3,975,149 | +0.35(+1.48%) |
Oct 27, 2015 | 23.00 | 23.37 | 22.98 | 23.34 | 5,287,839 | +0.29(+1.25%) |
Oct 26, 2015 | 22.90 | 23.15 | 22.85 | 23.05 | 2,457,489 | -0.15(-0.66%) |
Oct 23, 2015 | 22.75 | 23.49 | 22.68 | 23.20 | 6,258,496 | +0.86(+3.86%) |
Oct 22, 2015 | 22.35 | 22.41 | 22.02 | 22.34 | 6,640,393 | -0.32(-1.40%) |
Oct 21, 2015 | 22.76 | 22.83 | 22.32 | 22.66 | 4,749,096 | -0.12(-0.51%) |
Oct 20, 2015 | 23.32 | 23.33 | 22.69 | 22.78 | 3,050,940 | -0.56(-2.39%) |
Oct 19, 2015 | 23.31 | 23.52 | 23.12 | 23.33 | 5,184,029 | +0.17(+0.76%) |
Oct 16, 2015 | 22.79 | 23.19 | 22.70 | 23.16 | 4,738,778 | +0.76(+3.38%) |
Oct 15, 2015 | 22.03 | 22.41 | 22.03 | 22.40 | 7,641,208 | +0.11(+0.49%) |
Oct 14, 2015 | 22.19 | 22.35 | 22.06 | 22.29 | 4,256,192 | -0.05(-0.21%) |
Oct 13, 2015 | 22.63 | 22.79 | 22.31 | 22.34 | 3,927,276 | -0.85(-3.66%) |
Oct 12, 2015 | 22.90 | 23.23 | 22.88 | 23.19 | 2,263,481 | +0.45(+1.96%) |
Oct 09, 2015 | 22.48 | 22.82 | 22.48 | 22.74 | 5,367,889 | -0.05(-0.22%) |
Oct 08, 2015 | 22.53 | 22.86 | 22.44 | 22.79 | 2,225,843 | +0.05(+0.24%) |
Oct 07, 2015 | 22.66 | 22.83 | 22.52 | 22.74 | 3,484,917 | -0.25(-1.07%) |
Oct 06, 2015 | 23.24 | 23.29 | 22.68 | 22.98 | 4,126,330 | -0.03(-0.11%) |
Oct 05, 2015 | 22.93 | 23.11 | 22.78 | 23.01 | 2,443,744 | +0.12(+0.51%) |
Oct 02, 2015 | 22.47 | 22.90 | 22.36 | 22.89 | 4,564,540 | +0.03(+0.15%) |
Oct 01, 2015 | 22.64 | 22.90 | 22.58 | 22.86 | 3,114,692 | +0.27(+1.20%) |
Sep 30, 2015 | 22.39 | 22.68 | 22.26 | 22.59 | 4,057,986 | +0.34(+1.54%) |
Sep 29, 2015 | 22.37 | 22.52 | 21.97 | 22.25 | 6,889,218 | -0.49(-2.14%) |
Sep 28, 2015 | 23.69 | 23.71 | 22.36 | 22.73 | 9,061,359 | -0.14(-0.62%) |
Sep 25, 2015 | 23.38 | 23.41 | 22.56 | 22.88 | 5,495,462 | -0.04(-0.18%) |
Sep 24, 2015 | 23.09 | 23.12 | 22.68 | 22.92 | 3,131,360 | -0.06(-0.27%) |
Sep 23, 2015 | 23.11 | 23.21 | 22.89 | 22.98 | 2,756,671 | +0.09(+0.40%) |
Sep 22, 2015 | 22.87 | 22.92 | 22.60 | 22.89 | 2,627,611 | -0.38(-1.63%) |
Sep 21, 2015 | 23.70 | 23.71 | 23.16 | 23.27 | 4,239,085 | +0.03(+0.11%) |
Sep 18, 2015 | 23.39 | 23.45 | 23.18 | 23.24 | 3,343,267 | -0.37(-1.55%) |
Sep 17, 2015 | 23.51 | 23.86 | 23.39 | 23.61 | 4,009,859 | +0.05(+0.21%) |
Sep 16, 2015 | 23.30 | 23.72 | 23.24 | 23.56 | 2,808,037 | +0.19(+0.80%) |
Sep 15, 2015 | 23.40 | 23.42 | 23.23 | 23.37 | 1,682,259 | +0.06(+0.27%) |
Sep 14, 2015 | 23.26 | 23.38 | 23.09 | 23.31 | 2,324,466 | -0.41(-1.72%) |
Sep 11, 2015 | 23.33 | 23.72 | 23.31 | 23.72 | 3,550,223 | +0.15(+0.65%) |
Sep 10, 2015 | 23.39 | 23.62 | 23.32 | 23.56 | 2,126,357 | +0.33(+1.42%) |
Sep 09, 2015 | 23.52 | 23.54 | 23.20 | 23.23 | 2,183,945 | -0.08(-0.34%) |
Sep 08, 2015 | 23.23 | 23.31 | 23.03 | 23.31 | 1,627,125 | +0.70(+3.07%) |
Sep 04, 2015 | 22.69 | 22.62 | 22.62 | 22.62 | 1,601,904 | -0.35(-1.54%) |
Sep 03, 2015 | 23.14 | 23.26 | 22.88 | 22.97 | 2,054,176 | -0.08(-0.34%) |
Sep 02, 2015 | 22.87 | 23.06 | 22.67 | 23.05 | 1,851,826 | +0.48(+2.12%) |
Sep 01, 2015 | 22.59 | 22.71 | 22.48 | 22.57 | 2,566,596 | -0.45(-1.94%) |
Aug 31, 2015 | 23.38 | 23.42 | 22.96 | 23.02 | 2,582,613 | -0.19(-0.83%) |
Aug 28, 2015 | 23.22 | 23.27 | 23.03 | 23.21 | 2,148,595 | -0.18(-0.77%) |
Aug 27, 2015 | 23.11 | 23.41 | 23.01 | 23.39 | 3,337,357 | +0.33(+1.43%) |
Aug 26, 2015 | 22.92 | 23.06 | 22.37 | 23.06 | 4,708,070 | +0.68(+3.03%) |
Aug 25, 2015 | 23.50 | 23.52 | 22.37 | 22.38 | 7,258,136 | +0.39(+1.78%) |
Aug 24, 2015 | 22.38 | 22.75 | 21.80 | 21.99 | 6,093,993 | -0.90(-3.95%) |
Aug 21, 2015 | 23.40 | 23.53 | 22.88 | 22.89 | 3,190,712 | -0.69(-2.93%) |
Aug 20, 2015 | 24.07 | 24.16 | 23.57 | 23.58 | 2,282,934 | -0.77(-3.16%) |
Aug 19, 2015 | 24.29 | 24.46 | 24.21 | 24.35 | 2,093,366 | -0.05(-0.22%) |
Aug 18, 2015 | 24.37 | 24.50 | 24.35 | 24.41 | 2,609,440 | +0.05(+0.22%) |
Aug 17, 2015 | 24.00 | 24.36 | 23.95 | 24.35 | 2,040,561 | +0.32(+1.35%) |
Aug 14, 2015 | 24.14 | 24.20 | 23.85 | 24.03 | 6,156,097 | +0.51(+2.18%) |
Aug 13, 2015 | 23.72 | 23.80 | 23.50 | 23.52 | 3,354,918 | -0.27(-1.12%) |
Aug 12, 2015 | 23.85 | 23.85 | 23.49 | 23.78 | 2,183,359 | -0.07(-0.31%) |
Aug 11, 2015 | 24.10 | 24.16 | 23.71 | 23.86 | 1,929,609 | -0.32(-1.31%) |
Aug 10, 2015 | 23.87 | 24.23 | 23.86 | 24.17 | 2,781,457 | +0.16(+0.66%) |
Aug 07, 2015 | 23.77 | 24.04 | 23.51 | 24.02 | 7,723,313 | -0.02(-0.09%) |
Aug 06, 2015 | 24.47 | 24.49 | 23.83 | 24.04 | 7,594,856 | -0.89(-3.58%) |
Aug 05, 2015 | 24.87 | 24.97 | 24.83 | 24.93 | 1,687,559 | +0.00(+0.00%) |
Aug 04, 2015 | 24.95 | 24.99 | 24.82 | 24.93 | 3,807,207 | -0.15(-0.61%) |
Aug 03, 2015 | 24.89 | 25.13 | 24.76 | 25.08 | 2,864,451 | +0.53(+2.15%) |
Jul 31, 2015 | 24.71 | 24.72 | 24.48 | 24.55 | 3,697,528 | +0.28(+1.17%) |
Jul 30, 2015 | 24.32 | 24.34 | 24.12 | 24.27 | 1,711,949 | -0.45(-1.80%) |
Jul 29, 2015 | 24.55 | 24.77 | 24.50 | 24.72 | 3,544,594 | +0.40(+1.63%) |
Jul 28, 2015 | 24.25 | 24.35 | 24.11 | 24.32 | 1,880,990 | +0.32(+1.32%) |
Jul 27, 2015 | 24.23 | 24.23 | 23.92 | 24.00 | 1,791,364 | -0.08(-0.31%) |
Jul 24, 2015 | 24.33 | 24.45 | 24.04 | 24.08 | 2,217,979 | -0.14(-0.58%) |
Jul 23, 2015 | 24.21 | 24.36 | 24.14 | 24.22 | 1,457,531 | -0.16(-0.65%) |
Jul 22, 2015 | 24.34 | 24.38 | 24.19 | 24.38 | 2,013,201 | +0.08(+0.33%) |
Jul 21, 2015 | 24.52 | 24.52 | 24.21 | 24.30 | 2,739,850 | -0.22(-0.90%) |
Jul 20, 2015 | 24.72 | 24.72 | 24.48 | 24.52 | 1,899,843 | +0.10(+0.41%) |
Jul 17, 2015 | 24.40 | 24.44 | 24.26 | 24.42 | 3,759,685 | -0.04(-0.15%) |
Jul 16, 2015 | 24.42 | 24.59 | 24.38 | 24.46 | 2,526,744 | +0.22(+0.93%) |
Jul 15, 2015 | 24.26 | 24.47 | 24.19 | 24.23 | 2,191,706 | +0.02(+0.09%) |
Jul 14, 2015 | 24.20 | 24.30 | 24.06 | 24.21 | 1,669,681 | +0.04(+0.17%) |
Jul 13, 2015 | 24.23 | 24.25 | 24.06 | 24.17 | 1,843,429 | +0.15(+0.62%) |
Jul 10, 2015 | 23.98 | 24.09 | 23.89 | 24.02 | 3,083,454 | +1.21(+5.31%) |
Jul 09, 2015 | 23.04 | 23.08 | 22.81 | 22.81 | 3,115,365 | +0.47(+2.09%) |
Jul 08, 2015 | 22.43 | 22.54 | 22.32 | 22.34 | 4,846,935 | -0.26(-1.16%) |
Jul 07, 2015 | 22.62 | 22.68 | 22.28 | 22.60 | 7,148,584 | -0.21(-0.91%) |
Jul 06, 2015 | 22.72 | 22.99 | 22.68 | 22.81 | 1,681,860 | -0.17(-0.73%) |
Jul 02, 2015 | 22.87 | 22.98 | 22.98 | 22.98 | 2,222,159 | -0.11(-0.47%) |
Jul 01, 2015 | 23.09 | 23.17 | 22.97 | 23.09 | 3,532,931 | +0.28(+1.24%) |
Jun 30, 2015 | 22.91 | 22.93 | 22.61 | 22.80 | 5,838,060 | +0.03(+0.13%) |
Jun 29, 2015 | 22.84 | 22.93 | 22.74 | 22.78 | 3,988,257 | -0.53(-2.27%) |
Jun 26, 2015 | 23.40 | 23.66 | 23.18 | 23.30 | 2,910,870 | -0.21(-0.90%) |
Jun 25, 2015 | 23.62 | 23.67 | 23.47 | 23.52 | 1,843,537 | +0.06(+0.25%) |
Jun 24, 2015 | 23.35 | 23.66 | 23.35 | 23.46 | 1,760,625 | -0.06(-0.25%) |
Jun 23, 2015 | 23.57 | 23.63 | 23.50 | 23.52 | 2,844,635 | -0.31(-1.31%) |
Jun 22, 2015 | 23.78 | 24.04 | 23.75 | 23.83 | 3,187,166 | +0.93(+4.07%) |
Jun 19, 2015 | 23.24 | 23.26 | 22.88 | 22.90 | 4,109,516 | -0.36(-1.54%) |
Jun 18, 2015 | 23.00 | 23.49 | 22.95 | 23.25 | 2,951,925 | +0.33(+1.45%) |
Jun 17, 2015 | 22.98 | 23.03 | 22.78 | 22.92 | 4,304,357 | -0.30(-1.31%) |
Jun 16, 2015 | 23.23 | 23.33 | 23.14 | 23.23 | 2,709,512 | -0.19(-0.82%) |
Jun 15, 2015 | 23.40 | 23.48 | 23.27 | 23.42 | 1,689,943 | -0.50(-2.09%) |
Jun 12, 2015 | 23.97 | 24.04 | 23.79 | 23.92 | 1,880,087 | -0.10(-0.43%) |
Jun 11, 2015 | 24.16 | 24.24 | 23.94 | 24.02 | 3,696,666 | -0.14(-0.59%) |
Jun 10, 2015 | 23.95 | 24.19 | 23.89 | 24.16 | 6,638,374 | +0.84(+3.61%) |
Jun 09, 2015 | 23.31 | 23.38 | 23.17 | 23.32 | 4,972,594 | -0.07(-0.30%) |
Jun 08, 2015 | 23.38 | 23.45 | 23.21 | 23.39 | 2,485,805 | -0.30(-1.27%) |
Jun 05, 2015 | 23.80 | 23.82 | 23.52 | 23.69 | 1,356,096 | -0.16(-0.66%) |
Jun 04, 2015 | 23.81 | 24.11 | 23.75 | 23.85 | 1,620,574 | -0.16(-0.66%) |
Jun 03, 2015 | 23.95 | 24.09 | 23.90 | 24.01 | 1,931,355 | +0.11(+0.47%) |
Jun 02, 2015 | 23.91 | 24.05 | 23.76 | 23.90 | 3,237,014 | +0.18(+0.77%) |
Jun 01, 2015 | 23.76 | 23.89 | 23.64 | 23.71 | 3,892,770 | +0.19(+0.81%) |
May 29, 2015 | 23.45 | 23.62 | 23.23 | 23.52 | 5,591,697 | -0.27(-1.12%) |
May 28, 2015 | 23.64 | 23.83 | 23.50 | 23.79 | 2,655,017 | -0.17(-0.70%) |
May 27, 2015 | 23.74 | 23.98 | 23.70 | 23.95 | 2,732,322 | +0.12(+0.51%) |
May 26, 2015 | 23.98 | 24.02 | 23.72 | 23.83 | 3,426,601 | -0.13(-0.54%) |
May 22, 2015 | 23.82 | 23.96 | 23.96 | 23.96 | 2,478,137 | -0.04(-0.16%) |
May 21, 2015 | 23.79 | 24.03 | 23.78 | 24.00 | 1,877,023 | +0.21(+0.89%) |
May 20, 2015 | 23.57 | 23.84 | 23.56 | 23.79 | 1,387,418 | -0.05(-0.23%) |
May 19, 2015 | 23.57 | 23.88 | 23.57 | 23.84 | 1,454,952 | +0.14(+0.58%) |
May 18, 2015 | 23.64 | 23.73 | 23.55 | 23.70 | 1,580,093 | +0.07(+0.30%) |
May 15, 2015 | 23.69 | 23.69 | 23.52 | 23.63 | 1,139,052 | +0.02(+0.11%) |
May 14, 2015 | 23.52 | 23.61 | 23.40 | 23.61 | 1,473,814 | +0.36(+1.56%) |
May 13, 2015 | 23.35 | 23.42 | 23.13 | 23.25 | 2,857,307 | -0.19(-0.80%) |
May 12, 2015 | 23.47 | 23.47 | 23.30 | 23.43 | 1,782,230 | +0.02(+0.09%) |
May 11, 2015 | 23.26 | 23.46 | 23.24 | 23.41 | 2,718,238 | -0.02(-0.11%) |
May 08, 2015 | 23.22 | 23.52 | 23.22 | 23.44 | 2,686,767 | +0.15(+0.64%) |
May 07, 2015 | 23.03 | 23.32 | 23.00 | 23.29 | 3,146,526 | +0.07(+0.29%) |
May 06, 2015 | 23.27 | 23.35 | 23.08 | 23.22 | 3,504,783 | +0.06(+0.27%) |
May 05, 2015 | 23.38 | 23.42 | 23.10 | 23.16 | 2,670,753 | -0.55(-2.32%) |
May 04, 2015 | 23.75 | 23.85 | 23.61 | 23.71 | 2,387,993 | -0.10(-0.40%) |
May 01, 2015 | 23.45 | 23.83 | 23.45 | 23.80 | 2,257,161 | +0.37(+1.58%) |
Apr 30, 2015 | 23.46 | 23.76 | 23.34 | 23.43 | 2,791,173 | +0.28(+1.22%) |
Apr 29, 2015 | 23.14 | 23.36 | 23.03 | 23.15 | 5,679,262 | -0.37(-1.56%) |
Apr 28, 2015 | 23.43 | 23.54 | 23.20 | 23.52 | 6,580,106 | -0.13(-0.55%) |
Apr 27, 2015 | 24.02 | 24.02 | 23.60 | 23.65 | 5,548,430 | +0.05(+0.23%) |
Apr 24, 2015 | 23.63 | 23.70 | 23.53 | 23.59 | 1,956,288 | +0.18(+0.78%) |
Apr 23, 2015 | 23.25 | 23.48 | 23.16 | 23.41 | 3,346,388 | -0.07(-0.28%) |
Apr 22, 2015 | 23.55 | 23.57 | 23.35 | 23.47 | 3,796,389 | -0.07(-0.30%) |
Apr 21, 2015 | 23.45 | 23.59 | 23.43 | 23.55 | 2,871,484 | +0.68(+2.99%) |
Apr 20, 2015 | 23.07 | 23.09 | 22.83 | 22.86 | 1,703,515 | +0.05(+0.24%) |
Apr 17, 2015 | 22.74 | 22.81 | 22.59 | 22.81 | 2,314,883 | -0.08(-0.36%) |
Apr 16, 2015 | 22.78 | 22.95 | 22.75 | 22.89 | 2,187,050 | -0.10(-0.42%) |
Apr 15, 2015 | 23.12 | 23.17 | 22.90 | 22.99 | 2,321,333 | -0.06(-0.27%) |
Apr 14, 2015 | 23.18 | 23.22 | 23.01 | 23.05 | 2,225,595 | +0.18(+0.80%) |
Apr 13, 2015 | 23.02 | 23.16 | 22.82 | 22.87 | 4,184,052 | -0.43(-1.84%) |
Apr 10, 2015 | 23.07 | 23.40 | 22.99 | 23.30 | 3,296,557 | +0.56(+2.45%) |
Apr 09, 2015 | 22.79 | 22.86 | 22.65 | 22.74 | 6,648,305 | -0.22(-0.94%) |
Apr 08, 2015 | 22.83 | 23.11 | 22.80 | 22.95 | 7,616,892 | -0.03(-0.14%) |
Apr 07, 2015 | 22.98 | 23.06 | 22.96 | 22.99 | 5,296,361 | -0.07(-0.31%) |
Apr 06, 2015 | 22.82 | 23.07 | 22.78 | 23.06 | 4,261,403 | +0.37(+1.63%) |
Apr 02, 2015 | 22.85 | 22.69 | 22.69 | 22.69 | 3,428,570 | -0.06(-0.27%) |