Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.54 | 19.54 | 18.90 | 19.11 | 4,777,120 | -0.54(-2.76%) |
Apr 28, 2016 | 19.93 | 19.96 | 19.63 | 19.65 | 3,194,519 | -0.34(-1.70%) |
Apr 27, 2016 | 19.78 | 20.01 | 19.70 | 19.99 | 2,848,584 | +0.16(+0.82%) |
Apr 26, 2016 | 19.84 | 20.02 | 19.78 | 19.83 | 3,363,946 | +0.01(+0.04%) |
Apr 25, 2016 | 19.49 | 19.89 | 19.48 | 19.82 | 3,346,938 | +0.23(+1.16%) |
Apr 22, 2016 | 19.52 | 19.96 | 19.48 | 19.60 | 2,901,752 | +0.11(+0.54%) |
Apr 21, 2016 | 19.54 | 19.65 | 19.48 | 19.49 | 3,524,871 | -0.01(-0.04%) |
Apr 20, 2016 | 19.65 | 19.71 | 18.95 | 19.50 | 6,825,741 | -0.26(-1.31%) |
Apr 19, 2016 | 20.16 | 20.31 | 19.72 | 19.76 | 3,999,058 | -0.27(-1.37%) |
Apr 18, 2016 | 19.85 | 20.08 | 19.69 | 20.03 | 5,894,605 | -0.27(-1.35%) |
Apr 15, 2016 | 20.73 | 20.73 | 20.26 | 20.31 | 3,906,563 | -0.42(-2.03%) |
Apr 14, 2016 | 21.26 | 21.26 | 20.39 | 20.73 | 4,264,281 | -0.86(-3.97%) |
Apr 13, 2016 | 21.28 | 21.59 | 21.22 | 21.59 | 2,697,262 | +0.46(+2.18%) |
Apr 12, 2016 | 21.13 | 21.26 | 20.78 | 21.13 | 2,477,485 | +0.01(+0.04%) |
Apr 11, 2016 | 20.95 | 21.48 | 20.95 | 21.12 | 2,553,151 | +0.25(+1.20%) |
Apr 08, 2016 | 21.00 | 21.34 | 20.79 | 20.87 | 2,530,846 | +0.07(+0.35%) |
Apr 07, 2016 | 21.30 | 21.45 | 20.65 | 20.79 | 3,940,461 | -0.68(-3.16%) |
Apr 06, 2016 | 21.43 | 21.51 | 20.96 | 21.47 | 3,990,026 | +0.09(+0.42%) |
Apr 05, 2016 | 21.28 | 21.55 | 21.06 | 21.38 | 3,476,855 | +0.01(+0.04%) |
Apr 04, 2016 | 21.59 | 21.59 | 21.30 | 21.38 | 2,213,622 | -0.28(-1.30%) |
Apr 01, 2016 | 21.67 | 21.83 | 21.35 | 21.66 | 3,503,485 | -0.26(-1.17%) |
Mar 31, 2016 | 21.45 | 21.92 | 21.41 | 21.91 | 3,922,236 | +0.51(+2.36%) |
Mar 30, 2016 | 21.97 | 22.08 | 21.19 | 21.41 | 3,940,354 | -0.48(-2.20%) |
Mar 29, 2016 | 21.16 | 21.92 | 20.96 | 21.89 | 3,269,656 | +0.63(+2.95%) |
Mar 28, 2016 | 21.19 | 21.48 | 21.16 | 21.26 | 1,947,392 | +0.11(+0.53%) |
Mar 24, 2016 | 21.09 | 21.15 | 21.15 | 21.15 | 2,297,530 | -0.03(-0.15%) |
Mar 23, 2016 | 21.83 | 21.84 | 21.10 | 21.18 | 2,545,695 | -0.62(-2.84%) |
Mar 22, 2016 | 21.34 | 21.90 | 21.30 | 21.80 | 2,985,535 | +0.29(+1.34%) |
Mar 21, 2016 | 21.34 | 21.68 | 21.30 | 21.51 | 4,111,482 | -0.36(-1.65%) |
Mar 18, 2016 | 21.51 | 22.09 | 21.30 | 21.87 | 5,195,108 | +0.47(+2.18%) |
Mar 17, 2016 | 21.18 | 21.49 | 21.10 | 21.41 | 2,624,385 | +0.30(+1.41%) |
Mar 16, 2016 | 20.62 | 21.18 | 20.45 | 21.11 | 2,661,639 | +0.37(+1.78%) |
Mar 15, 2016 | 21.27 | 21.31 | 20.61 | 20.74 | 3,902,833 | -0.63(-2.93%) |
Mar 14, 2016 | 21.51 | 21.75 | 21.18 | 21.37 | 4,347,812 | -0.36(-1.66%) |
Mar 11, 2016 | 21.38 | 21.74 | 21.03 | 21.73 | 4,985,884 | +0.59(+2.77%) |
Mar 10, 2016 | 20.69 | 21.35 | 20.69 | 21.14 | 4,150,896 | +0.13(+0.61%) |
Mar 09, 2016 | 21.00 | 21.34 | 20.95 | 21.02 | 5,183,940 | +0.18(+0.85%) |
Mar 08, 2016 | 21.35 | 21.47 | 20.78 | 20.84 | 3,822,006 | -0.74(-3.42%) |
Mar 07, 2016 | 20.73 | 21.88 | 20.53 | 21.58 | 7,367,392 | +0.70(+3.35%) |
Mar 04, 2016 | 20.99 | 21.11 | 20.65 | 20.88 | 5,382,720 | -0.06(-0.27%) |
Mar 03, 2016 | 20.69 | 21.02 | 20.42 | 20.94 | 3,850,863 | +0.31(+1.48%) |
Mar 02, 2016 | 20.46 | 20.76 | 20.22 | 20.63 | 3,401,485 | +0.12(+0.59%) |
Mar 01, 2016 | 20.11 | 20.71 | 19.99 | 20.51 | 3,743,858 | +0.56(+2.82%) |
Feb 29, 2016 | 20.11 | 20.19 | 19.92 | 19.95 | 5,255,857 | -0.22(-1.11%) |
Feb 26, 2016 | 19.98 | 20.53 | 19.58 | 20.17 | 4,568,510 | +0.39(+1.99%) |
Feb 25, 2016 | 20.05 | 20.05 | 19.63 | 19.78 | 5,070,818 | -0.29(-1.44%) |
Feb 24, 2016 | 19.39 | 20.11 | 19.18 | 20.07 | 5,656,693 | +0.54(+2.76%) |
Feb 23, 2016 | 19.88 | 19.99 | 19.51 | 19.53 | 5,795,289 | -0.52(-2.60%) |
Feb 22, 2016 | 19.97 | 20.45 | 19.97 | 20.05 | 5,839,475 | +0.27(+1.34%) |
Feb 19, 2016 | 19.20 | 19.91 | 19.04 | 19.79 | 9,087,893 | +0.57(+2.97%) |
Feb 18, 2016 | 18.45 | 19.54 | 18.39 | 19.22 | 12,240,055 | +0.31(+1.61%) |
Feb 17, 2016 | 18.64 | 19.00 | 18.60 | 18.91 | 7,364,021 | +0.37(+1.99%) |
Feb 16, 2016 | 17.73 | 18.58 | 17.57 | 18.54 | 6,714,241 | +0.96(+5.48%) |
Feb 12, 2016 | 17.01 | 17.58 | 17.58 | 17.58 | 6,307,809 | +0.13(+0.74%) |
Feb 11, 2016 | 17.63 | 17.63 | 17.04 | 17.45 | 6,904,462 | -0.52(-2.90%) |
Feb 10, 2016 | 17.88 | 18.37 | 17.75 | 17.97 | 5,280,874 | +0.27(+1.54%) |
Feb 09, 2016 | 17.72 | 18.18 | 17.66 | 17.70 | 4,387,482 | -0.25(-1.39%) |
Feb 08, 2016 | 17.93 | 18.14 | 17.69 | 17.95 | 5,247,368 | -0.23(-1.28%) |
Feb 05, 2016 | 18.12 | 18.53 | 18.02 | 18.18 | 5,053,516 | +0.05(+0.27%) |
Feb 04, 2016 | 17.47 | 18.59 | 17.24 | 18.13 | 4,505,153 | +0.31(+1.71%) |
Feb 03, 2016 | 17.78 | 17.95 | 17.13 | 17.83 | 4,948,218 | +0.51(+2.97%) |
Feb 02, 2016 | 17.42 | 17.64 | 17.27 | 17.31 | 4,801,157 | -0.24(-1.37%) |
Feb 01, 2016 | 17.42 | 17.59 | 17.17 | 17.55 | 4,756,883 | -0.06(-0.32%) |
Jan 29, 2016 | 17.39 | 17.97 | 17.18 | 17.61 | 6,380,360 | +0.36(+2.10%) |
Jan 28, 2016 | 17.28 | 17.36 | 17.06 | 17.25 | 5,187,791 | +0.14(+0.80%) |
Jan 27, 2016 | 17.61 | 17.86 | 17.05 | 17.11 | 4,648,200 | -0.58(-3.27%) |
Jan 26, 2016 | 17.07 | 17.72 | 17.06 | 17.69 | 6,565,525 | +0.65(+3.82%) |
Jan 25, 2016 | 17.31 | 17.33 | 17.01 | 17.04 | 4,062,763 | -0.23(-1.35%) |
Jan 22, 2016 | 17.50 | 17.78 | 17.14 | 17.27 | 3,826,100 | +0.13(+0.75%) |
Jan 21, 2016 | 17.24 | 17.51 | 16.95 | 17.14 | 4,359,247 | +0.00(+0.00%) |
Jan 20, 2016 | 17.00 | 17.31 | 16.59 | 17.14 | 4,717,426 | -0.08(-0.47%) |
Jan 19, 2016 | 18.12 | 18.12 | 17.09 | 17.23 | 6,638,144 | -0.64(-3.60%) |
Jan 15, 2016 | 17.93 | 17.87 | 17.87 | 17.87 | 8,481,933 | -0.77(-4.16%) |
Jan 14, 2016 | 18.19 | 18.81 | 18.18 | 18.64 | 7,458,056 | +0.56(+3.09%) |
Jan 13, 2016 | 18.28 | 18.72 | 17.97 | 18.08 | 7,693,584 | -0.06(-0.35%) |
Jan 12, 2016 | 18.63 | 18.71 | 17.90 | 18.15 | 5,093,239 | -0.31(-1.65%) |
Jan 11, 2016 | 18.63 | 18.64 | 18.04 | 18.45 | 4,982,696 | -0.02(-0.09%) |
Jan 08, 2016 | 18.84 | 18.92 | 18.41 | 18.47 | 5,335,417 | -0.30(-1.58%) |
Jan 07, 2016 | 19.39 | 19.64 | 18.59 | 18.77 | 7,964,547 | -1.06(-5.35%) |
Jan 06, 2016 | 19.92 | 20.16 | 19.76 | 19.83 | 4,724,117 | -0.43(-2.10%) |
Jan 05, 2016 | 20.80 | 20.87 | 20.22 | 20.25 | 5,316,620 | -0.49(-2.38%) |
Jan 04, 2016 | 20.86 | 20.92 | 20.58 | 20.75 | 5,638,145 | -0.41(-1.92%) |
Dec 31, 2015 | 21.38 | 21.15 | 21.15 | 21.15 | 4,228,028 | -0.27(-1.27%) |
Dec 30, 2015 | 21.35 | 21.54 | 21.35 | 21.42 | 3,766,987 | -0.01(-0.04%) |
Dec 29, 2015 | 21.24 | 21.50 | 21.13 | 21.43 | 4,022,318 | +0.25(+1.17%) |
Dec 28, 2015 | 21.12 | 21.34 | 20.87 | 21.19 | 4,423,853 | +0.04(+0.19%) |
Dec 24, 2015 | 21.26 | 21.15 | 21.15 | 21.15 | 3,085,361 | +0.00(+0.00%) |
Dec 23, 2015 | 20.99 | 21.46 | 20.95 | 21.15 | 6,904,457 | +0.23(+1.11%) |
Dec 22, 2015 | 20.46 | 21.37 | 20.10 | 20.91 | 13,157,386 | -1.09(-4.96%) |
Dec 21, 2015 | 22.20 | 22.20 | 21.88 | 22.01 | 4,011,203 | +0.00(+0.00%) |
Dec 18, 2015 | 22.40 | 22.54 | 21.86 | 22.01 | 9,825,944 | -0.56(-2.47%) |
Dec 17, 2015 | 23.17 | 23.17 | 22.39 | 22.56 | 4,888,237 | -0.51(-2.21%) |
Dec 16, 2015 | 22.79 | 23.35 | 22.75 | 23.08 | 4,586,900 | +0.29(+1.29%) |
Dec 15, 2015 | 23.06 | 23.13 | 22.74 | 22.78 | 8,561,547 | -0.08(-0.35%) |
Dec 14, 2015 | 23.42 | 23.42 | 22.56 | 22.86 | 5,899,586 | -0.31(-1.34%) |
Dec 11, 2015 | 23.55 | 23.69 | 23.08 | 23.17 | 4,223,534 | -0.90(-3.74%) |
Dec 10, 2015 | 24.02 | 24.32 | 23.80 | 24.07 | 3,985,863 | +0.06(+0.23%) |
Dec 09, 2015 | 24.73 | 24.86 | 23.93 | 24.02 | 4,036,934 | -0.77(-3.09%) |
Dec 08, 2015 | 24.92 | 25.03 | 24.73 | 24.78 | 4,538,236 | -0.36(-1.43%) |
Dec 07, 2015 | 24.96 | 25.23 | 24.88 | 25.14 | 6,609,075 | +0.20(+0.80%) |
Dec 04, 2015 | 24.63 | 24.96 | 24.41 | 24.94 | 4,031,435 | +0.33(+1.36%) |
Dec 03, 2015 | 24.73 | 24.74 | 24.22 | 24.61 | 5,072,892 | -0.06(-0.23%) |
Dec 02, 2015 | 24.60 | 24.82 | 24.48 | 24.66 | 3,167,999 | -0.03(-0.13%) |
Dec 01, 2015 | 24.15 | 24.72 | 24.10 | 24.69 | 3,102,577 | +0.25(+1.01%) |
Nov 30, 2015 | 24.50 | 24.70 | 24.41 | 24.45 | 3,656,197 | -0.02(-0.10%) |
Nov 27, 2015 | 24.53 | 24.64 | 24.39 | 24.47 | 1,190,471 | -0.06(-0.23%) |
Nov 25, 2015 | 24.71 | 24.53 | 24.53 | 24.53 | 2,338,634 | -0.14(-0.55%) |
Nov 24, 2015 | 24.57 | 24.79 | 24.47 | 24.66 | 2,563,832 | -0.06(-0.26%) |
Nov 23, 2015 | 24.81 | 25.19 | 24.66 | 24.73 | 2,973,134 | -0.03(-0.13%) |
Nov 20, 2015 | 24.81 | 24.92 | 24.32 | 24.76 | 4,218,762 | +0.06(+0.26%) |
Nov 19, 2015 | 25.00 | 25.10 | 24.02 | 24.69 | 9,037,961 | -0.06(-0.23%) |
Nov 18, 2015 | 24.88 | 25.09 | 24.53 | 24.75 | 7,186,973 | -0.21(-0.83%) |
Nov 17, 2015 | 25.10 | 25.46 | 24.83 | 24.96 | 4,786,319 | -0.15(-0.60%) |
Nov 16, 2015 | 24.94 | 25.24 | 24.86 | 25.11 | 3,503,753 | +0.14(+0.57%) |
Nov 13, 2015 | 25.02 | 25.41 | 24.58 | 24.96 | 4,991,836 | -0.42(-1.66%) |
Nov 12, 2015 | 25.27 | 25.87 | 25.27 | 25.39 | 5,201,633 | -0.47(-1.82%) |
Nov 11, 2015 | 26.70 | 26.72 | 25.76 | 25.86 | 4,893,173 | -0.72(-2.70%) |
Nov 10, 2015 | 27.12 | 27.13 | 26.48 | 26.58 | 3,051,512 | -0.65(-2.37%) |
Nov 09, 2015 | 27.36 | 27.41 | 27.08 | 27.22 | 2,786,244 | -0.21(-0.76%) |
Nov 06, 2015 | 27.08 | 27.46 | 27.01 | 27.43 | 2,902,685 | +0.16(+0.58%) |
Nov 05, 2015 | 27.07 | 27.59 | 27.05 | 27.27 | 4,151,060 | +0.30(+1.12%) |
Nov 04, 2015 | 27.50 | 27.53 | 26.93 | 26.97 | 3,554,778 | -0.53(-1.94%) |
Nov 03, 2015 | 27.33 | 27.69 | 27.25 | 27.50 | 2,527,257 | +0.09(+0.32%) |
Nov 02, 2015 | 27.05 | 27.42 | 27.00 | 27.41 | 2,743,536 | +0.30(+1.12%) |
Oct 30, 2015 | 27.09 | 27.18 | 26.62 | 27.11 | 2,383,841 | +0.19(+0.71%) |
Oct 29, 2015 | 26.89 | 27.16 | 26.80 | 26.92 | 2,172,223 | -0.24(-0.88%) |
Oct 28, 2015 | 26.76 | 27.17 | 26.61 | 27.16 | 3,363,956 | +0.56(+2.10%) |
Oct 27, 2015 | 26.29 | 26.74 | 26.20 | 26.60 | 4,924,368 | +0.17(+0.63%) |
Oct 26, 2015 | 27.05 | 27.13 | 26.40 | 26.43 | 4,228,947 | -1.21(-4.38%) |
Oct 23, 2015 | 27.51 | 27.76 | 27.29 | 27.64 | 3,659,257 | +0.23(+0.84%) |
Oct 22, 2015 | 26.76 | 27.43 | 26.58 | 27.41 | 3,446,867 | +0.78(+2.93%) |
Oct 21, 2015 | 26.93 | 26.99 | 26.57 | 26.63 | 3,697,523 | -0.26(-0.95%) |
Oct 20, 2015 | 26.73 | 26.98 | 26.71 | 26.89 | 2,530,596 | +0.03(+0.12%) |
Oct 19, 2015 | 26.90 | 27.05 | 26.79 | 26.85 | 2,039,362 | -0.11(-0.41%) |
Oct 16, 2015 | 26.94 | 26.97 | 26.70 | 26.97 | 2,917,824 | +0.03(+0.12%) |
Oct 15, 2015 | 26.81 | 26.93 | 26.61 | 26.93 | 3,809,448 | -0.08(-0.30%) |
Oct 14, 2015 | 26.68 | 27.07 | 26.65 | 27.01 | 4,019,570 | +0.36(+1.35%) |
Oct 13, 2015 | 26.39 | 27.01 | 26.23 | 26.66 | 4,345,140 | +0.05(+0.18%) |
Oct 12, 2015 | 26.77 | 26.84 | 26.06 | 26.61 | 5,493,700 | +0.17(+0.63%) |
Oct 09, 2015 | 25.75 | 26.47 | 25.75 | 26.44 | 5,980,116 | +0.71(+2.76%) |
Oct 08, 2015 | 25.21 | 25.74 | 25.08 | 25.73 | 4,751,752 | +0.59(+2.35%) |
Oct 07, 2015 | 24.99 | 25.33 | 24.77 | 25.14 | 4,245,937 | +0.30(+1.22%) |
Oct 06, 2015 | 24.45 | 25.04 | 24.45 | 24.84 | 3,653,527 | +0.35(+1.42%) |
Oct 05, 2015 | 23.93 | 24.54 | 23.88 | 24.49 | 2,947,554 | +0.76(+3.21%) |
Oct 02, 2015 | 22.90 | 23.73 | 22.87 | 23.73 | 3,453,471 | +0.55(+2.36%) |
Oct 01, 2015 | 23.51 | 23.58 | 22.89 | 23.18 | 3,921,035 | -0.29(-1.22%) |
Sep 30, 2015 | 23.15 | 23.57 | 22.79 | 23.47 | 5,889,776 | +0.52(+2.25%) |
Sep 29, 2015 | 23.19 | 23.56 | 22.84 | 22.95 | 4,107,072 | -0.12(-0.52%) |
Sep 28, 2015 | 23.28 | 23.51 | 23.06 | 23.07 | 3,838,202 | -0.37(-1.59%) |
Sep 25, 2015 | 23.45 | 23.55 | 23.28 | 23.44 | 6,130,951 | +0.06(+0.27%) |
Sep 24, 2015 | 23.39 | 23.70 | 23.08 | 23.38 | 4,211,473 | -0.17(-0.71%) |
Sep 23, 2015 | 23.89 | 23.93 | 23.42 | 23.55 | 3,264,488 | -0.29(-1.23%) |
Sep 22, 2015 | 24.01 | 24.09 | 23.58 | 23.84 | 7,163,907 | -0.91(-3.68%) |
Sep 21, 2015 | 24.92 | 25.15 | 24.69 | 24.75 | 3,394,442 | -0.11(-0.45%) |
Sep 18, 2015 | 25.22 | 25.46 | 24.71 | 24.86 | 9,913,514 | -0.67(-2.64%) |
Sep 17, 2015 | 25.64 | 25.95 | 25.50 | 25.53 | 3,475,074 | -0.12(-0.46%) |
Sep 16, 2015 | 25.38 | 25.75 | 25.30 | 25.65 | 2,599,013 | +0.13(+0.53%) |
Sep 15, 2015 | 24.88 | 25.54 | 24.75 | 25.52 | 4,781,623 | +0.83(+3.37%) |
Sep 14, 2015 | 25.07 | 25.07 | 24.61 | 24.69 | 2,653,623 | -0.35(-1.39%) |
Sep 11, 2015 | 24.72 | 25.04 | 24.62 | 25.04 | 2,434,594 | +0.17(+0.70%) |
Sep 10, 2015 | 24.63 | 25.08 | 24.54 | 24.86 | 3,048,597 | +0.19(+0.77%) |
Sep 09, 2015 | 25.15 | 25.32 | 24.63 | 24.67 | 3,147,576 | -0.29(-1.18%) |
Sep 08, 2015 | 24.50 | 25.01 | 24.40 | 24.96 | 4,416,801 | +0.73(+3.01%) |
Sep 04, 2015 | 24.38 | 24.23 | 24.23 | 24.23 | 4,394,747 | -0.49(-1.99%) |
Sep 03, 2015 | 24.79 | 25.12 | 24.67 | 24.73 | 3,926,822 | -0.06(-0.26%) |
Sep 02, 2015 | 24.91 | 24.93 | 24.50 | 24.79 | 3,594,312 | +0.25(+1.02%) |
Sep 01, 2015 | 24.63 | 24.80 | 24.42 | 24.54 | 5,632,319 | -0.80(-3.14%) |
Aug 31, 2015 | 24.99 | 25.40 | 24.90 | 25.34 | 6,143,637 | +0.27(+1.08%) |
Aug 28, 2015 | 24.85 | 25.24 | 24.82 | 25.07 | 4,156,247 | +0.18(+0.73%) |
Aug 27, 2015 | 24.46 | 24.92 | 24.36 | 24.88 | 5,500,429 | +0.64(+2.65%) |
Aug 26, 2015 | 23.50 | 24.29 | 23.35 | 24.24 | 6,959,983 | +1.20(+5.19%) |
Aug 25, 2015 | 24.19 | 24.19 | 23.03 | 23.05 | 8,383,667 | -0.63(-2.68%) |
Aug 24, 2015 | 22.96 | 24.45 | 22.89 | 23.68 | 11,372,492 | -0.27(-1.13%) |
Aug 21, 2015 | 24.13 | 24.73 | 23.95 | 23.95 | 8,938,544 | -0.45(-1.85%) |
Aug 20, 2015 | 25.35 | 25.60 | 24.16 | 24.40 | 17,776,820 | +0.79(+3.36%) |
Aug 19, 2015 | 23.94 | 24.00 | 23.41 | 23.61 | 8,212,403 | -0.40(-1.65%) |
Aug 18, 2015 | 24.10 | 24.36 | 23.72 | 24.00 | 4,215,718 | -0.21(-0.85%) |
Aug 17, 2015 | 23.98 | 24.23 | 23.78 | 24.21 | 4,349,390 | -0.17(-0.68%) |
Aug 14, 2015 | 24.14 | 24.42 | 24.14 | 24.38 | 3,047,134 | +0.10(+0.42%) |
Aug 13, 2015 | 24.53 | 24.62 | 24.21 | 24.27 | 2,533,950 | -0.29(-1.19%) |
Aug 12, 2015 | 24.22 | 24.57 | 24.00 | 24.57 | 3,680,774 | +0.22(+0.91%) |
Aug 11, 2015 | 24.85 | 24.86 | 24.23 | 24.35 | 2,482,473 | -0.63(-2.51%) |
Aug 10, 2015 | 24.38 | 25.11 | 24.38 | 24.97 | 3,586,924 | +0.78(+3.21%) |
Aug 07, 2015 | 24.25 | 24.49 | 24.16 | 24.20 | 2,410,725 | -0.13(-0.55%) |
Aug 06, 2015 | 24.54 | 24.58 | 24.20 | 24.33 | 3,548,940 | -0.14(-0.58%) |
Aug 05, 2015 | 24.46 | 24.77 | 24.22 | 24.47 | 4,091,963 | +0.23(+0.95%) |
Aug 04, 2015 | 24.29 | 24.39 | 24.13 | 24.24 | 2,684,658 | -0.09(-0.36%) |
Aug 03, 2015 | 24.71 | 24.93 | 24.23 | 24.33 | 2,320,224 | -0.36(-1.48%) |
Jul 31, 2015 | 25.07 | 25.07 | 24.66 | 24.69 | 3,332,462 | -0.33(-1.33%) |
Jul 30, 2015 | 24.50 | 25.08 | 24.45 | 25.03 | 3,133,878 | +0.48(+1.97%) |
Jul 29, 2015 | 24.49 | 24.71 | 24.43 | 24.54 | 4,426,010 | +0.01(+0.03%) |
Jul 28, 2015 | 24.58 | 24.66 | 24.39 | 24.54 | 5,050,479 | +0.12(+0.49%) |
Jul 27, 2015 | 24.47 | 24.60 | 24.27 | 24.42 | 4,950,459 | -0.24(-0.96%) |
Jul 24, 2015 | 24.94 | 25.07 | 24.60 | 24.66 | 3,869,760 | -0.24(-0.96%) |
Jul 23, 2015 | 24.76 | 25.51 | 24.66 | 24.89 | 5,933,610 | +0.20(+0.80%) |
Jul 22, 2015 | 24.32 | 24.77 | 24.12 | 24.69 | 4,470,962 | +0.21(+0.84%) |
Jul 21, 2015 | 24.45 | 24.51 | 23.98 | 24.49 | 4,160,936 | -0.04(-0.16%) |
Jul 20, 2015 | 24.73 | 24.81 | 24.47 | 24.53 | 5,125,342 | -0.16(-0.64%) |
Jul 17, 2015 | 24.71 | 24.74 | 24.57 | 24.69 | 4,421,360 | -0.06(-0.26%) |
Jul 16, 2015 | 24.69 | 24.87 | 24.62 | 24.75 | 4,857,939 | +0.06(+0.26%) |
Jul 15, 2015 | 24.74 | 24.89 | 24.52 | 24.69 | 5,349,714 | +0.20(+0.81%) |
Jul 14, 2015 | 24.55 | 24.66 | 24.35 | 24.49 | 3,674,771 | -0.02(-0.06%) |
Jul 13, 2015 | 24.33 | 24.55 | 24.18 | 24.50 | 3,350,867 | +0.25(+1.01%) |
Jul 10, 2015 | 24.37 | 24.51 | 24.10 | 24.26 | 2,983,050 | +0.20(+0.82%) |
Jul 09, 2015 | 24.36 | 24.57 | 23.99 | 24.06 | 5,926,675 | -0.20(-0.82%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.19 | 24.26 | 5,633,473 | -0.65(-2.61%) |
Jul 07, 2015 | 24.78 | 24.93 | 24.36 | 24.91 | 4,727,142 | +0.24(+0.96%) |
Jul 06, 2015 | 24.61 | 24.82 | 24.51 | 24.67 | 3,624,574 | -0.15(-0.62%) |
Jul 02, 2015 | 24.83 | 24.83 | 24.83 | 24.83 | 3,554,841 | -0.07(-0.30%) |
Jul 01, 2015 | 25.44 | 25.44 | 24.80 | 24.90 | 3,529,379 | +0.02(+0.10%) |
Jun 30, 2015 | 25.13 | 25.22 | 24.77 | 24.88 | 4,260,193 | -0.09(-0.36%) |
Jun 29, 2015 | 25.26 | 25.52 | 24.93 | 24.97 | 6,095,560 | -0.54(-2.12%) |
Jun 26, 2015 | 25.71 | 25.89 | 25.41 | 25.51 | 5,952,937 | -0.22(-0.87%) |
Jun 25, 2015 | 26.17 | 26.24 | 25.58 | 25.73 | 7,701,860 | -0.42(-1.61%) |
Jun 24, 2015 | 27.17 | 27.20 | 26.08 | 26.15 | 6,743,555 | -1.08(-3.97%) |
Jun 23, 2015 | 26.93 | 27.37 | 26.93 | 27.23 | 4,959,391 | +0.13(+0.47%) |
Jun 22, 2015 | 26.80 | 27.18 | 26.75 | 27.11 | 4,530,092 | +0.36(+1.36%) |
Jun 19, 2015 | 26.66 | 26.80 | 26.55 | 26.75 | 8,519,587 | +0.13(+0.49%) |
Jun 18, 2015 | 26.65 | 26.86 | 26.58 | 26.62 | 4,218,726 | -0.01(-0.04%) |
Jun 17, 2015 | 26.52 | 26.74 | 26.45 | 26.63 | 3,831,267 | +0.18(+0.69%) |
Jun 16, 2015 | 26.37 | 26.59 | 26.25 | 26.45 | 3,120,998 | +0.00(+0.00%) |
Jun 15, 2015 | 26.29 | 26.49 | 26.02 | 26.45 | 4,608,919 | +0.06(+0.21%) |
Jun 12, 2015 | 26.39 | 26.49 | 26.23 | 26.39 | 3,590,724 | -0.16(-0.59%) |
Jun 11, 2015 | 26.44 | 26.77 | 26.33 | 26.55 | 3,964,187 | +0.11(+0.42%) |
Jun 10, 2015 | 26.74 | 26.74 | 26.15 | 26.44 | 6,900,367 | +0.35(+1.33%) |
Jun 09, 2015 | 26.24 | 26.32 | 25.99 | 26.09 | 5,200,925 | -0.05(-0.18%) |
Jun 08, 2015 | 26.76 | 26.78 | 25.95 | 26.14 | 5,302,111 | -0.61(-2.30%) |
Jun 05, 2015 | 26.70 | 26.79 | 26.42 | 26.75 | 6,393,899 | +0.06(+0.22%) |
Jun 04, 2015 | 26.02 | 26.70 | 25.96 | 26.69 | 6,905,305 | +0.49(+1.87%) |
Jun 03, 2015 | 26.33 | 26.66 | 26.18 | 26.21 | 4,169,923 | -0.07(-0.27%) |
Jun 02, 2015 | 26.04 | 26.47 | 26.00 | 26.28 | 7,046,825 | +0.14(+0.54%) |
Jun 01, 2015 | 26.23 | 26.33 | 25.91 | 26.13 | 5,485,902 | -0.19(-0.73%) |
May 29, 2015 | 26.22 | 26.34 | 25.99 | 26.33 | 9,164,246 | +0.11(+0.42%) |
May 28, 2015 | 26.02 | 26.29 | 25.88 | 26.22 | 4,644,965 | +0.19(+0.73%) |
May 27, 2015 | 25.75 | 26.09 | 25.68 | 26.03 | 6,065,979 | +0.36(+1.41%) |
May 26, 2015 | 25.99 | 26.12 | 25.48 | 25.67 | 7,215,655 | -0.46(-1.75%) |
May 22, 2015 | 24.95 | 26.12 | 26.12 | 26.12 | 15,306,584 | +1.08(+4.31%) |
May 21, 2015 | 24.48 | 25.29 | 24.32 | 25.04 | 32,658,040 | -2.81(-10.08%) |
May 20, 2015 | 27.90 | 28.12 | 27.72 | 27.85 | 6,054,800 | -0.02(-0.06%) |
May 19, 2015 | 27.34 | 28.01 | 27.25 | 27.86 | 5,734,894 | +0.43(+1.58%) |
May 18, 2015 | 27.88 | 27.90 | 27.38 | 27.43 | 7,869,767 | -0.47(-1.69%) |
May 15, 2015 | 28.38 | 28.46 | 27.90 | 27.90 | 4,921,093 | -0.44(-1.56%) |
May 14, 2015 | 28.09 | 28.42 | 27.99 | 28.35 | 4,403,365 | +0.52(+1.87%) |
May 13, 2015 | 27.51 | 27.88 | 27.39 | 27.83 | 6,332,340 | +0.35(+1.26%) |
May 12, 2015 | 27.39 | 27.63 | 27.29 | 27.48 | 4,572,277 | -0.07(-0.27%) |
May 11, 2015 | 27.81 | 27.94 | 27.42 | 27.55 | 6,681,017 | -0.54(-1.94%) |
May 08, 2015 | 28.13 | 28.28 | 27.86 | 28.10 | 3,285,172 | +0.06(+0.21%) |
May 07, 2015 | 27.93 | 28.20 | 27.77 | 28.04 | 2,366,163 | +0.14(+0.51%) |
May 06, 2015 | 28.30 | 28.40 | 27.84 | 27.90 | 3,691,771 | -0.41(-1.45%) |
May 05, 2015 | 28.80 | 28.90 | 28.26 | 28.31 | 2,697,449 | -0.63(-2.18%) |
May 04, 2015 | 28.93 | 29.15 | 28.87 | 28.94 | 1,889,330 | +0.02(+0.05%) |