Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.30 | 20.34 | 19.93 | 20.01 | 5,610,423 | -0.41(-2.02%) |
May 27, 2016 | 20.21 | 20.42 | 20.42 | 20.42 | 6,189,827 | +0.12(+0.58%) |
May 26, 2016 | 20.22 | 20.41 | 20.18 | 20.30 | 5,769,567 | +0.18(+0.88%) |
May 25, 2016 | 20.05 | 20.19 | 20.02 | 20.12 | 5,136,624 | +0.26(+1.30%) |
May 24, 2016 | 19.68 | 19.88 | 19.67 | 19.87 | 4,027,973 | +0.37(+1.87%) |
May 23, 2016 | 19.56 | 19.61 | 19.48 | 19.50 | 5,740,966 | -0.32(-1.60%) |
May 20, 2016 | 19.84 | 19.97 | 19.81 | 19.82 | 6,537,930 | +0.02(+0.12%) |
May 19, 2016 | 19.89 | 19.91 | 19.61 | 19.79 | 6,186,723 | -0.29(-1.47%) |
May 18, 2016 | 19.96 | 20.28 | 19.91 | 20.09 | 12,638,287 | +0.32(+1.64%) |
May 17, 2016 | 19.69 | 19.88 | 19.56 | 19.77 | 13,574,780 | +0.49(+2.57%) |
May 16, 2016 | 19.12 | 19.29 | 19.12 | 19.27 | 5,251,490 | +0.12(+0.65%) |
May 13, 2016 | 19.10 | 19.28 | 19.10 | 19.15 | 5,058,308 | -0.18(-0.94%) |
May 12, 2016 | 19.44 | 19.48 | 19.23 | 19.33 | 4,484,958 | +0.19(+0.98%) |
May 11, 2016 | 19.21 | 19.30 | 19.12 | 19.14 | 4,134,494 | -0.05(-0.25%) |
May 10, 2016 | 18.95 | 19.21 | 18.92 | 19.19 | 2,993,579 | +0.31(+1.62%) |
May 09, 2016 | 18.96 | 18.97 | 18.80 | 18.88 | 3,256,277 | -0.09(-0.50%) |
May 06, 2016 | 18.81 | 18.98 | 18.71 | 18.98 | 3,221,132 | -0.01(-0.03%) |
May 05, 2016 | 18.89 | 19.10 | 18.85 | 18.98 | 5,606,453 | +0.07(+0.37%) |
May 04, 2016 | 18.86 | 18.96 | 18.79 | 18.91 | 7,636,238 | -0.31(-1.59%) |
May 03, 2016 | 19.39 | 19.41 | 19.15 | 19.22 | 4,177,906 | -0.21(-1.09%) |
May 02, 2016 | 19.29 | 19.44 | 19.29 | 19.43 | 4,295,773 | +0.16(+0.82%) |
Apr 29, 2016 | 19.19 | 19.32 | 19.15 | 19.27 | 7,908,838 | -0.14(-0.73%) |
Apr 28, 2016 | 19.35 | 19.57 | 19.34 | 19.41 | 8,843,636 | -0.17(-0.87%) |
Apr 27, 2016 | 19.45 | 19.64 | 19.36 | 19.58 | 6,221,084 | -0.08(-0.39%) |
Apr 26, 2016 | 19.64 | 19.74 | 19.57 | 19.66 | 4,648,717 | +0.01(+0.06%) |
Apr 25, 2016 | 19.46 | 19.66 | 19.39 | 19.65 | 3,587,546 | +0.04(+0.21%) |
Apr 22, 2016 | 19.40 | 19.61 | 19.38 | 19.61 | 5,982,423 | -0.06(-0.33%) |
Apr 21, 2016 | 19.85 | 19.85 | 19.59 | 19.67 | 5,198,413 | -0.14(-0.71%) |
Apr 20, 2016 | 19.80 | 19.92 | 19.78 | 19.81 | 5,907,665 | -0.09(-0.47%) |
Apr 19, 2016 | 19.74 | 19.93 | 19.66 | 19.91 | 5,805,126 | +0.54(+2.80%) |
Apr 18, 2016 | 19.14 | 19.36 | 19.14 | 19.36 | 5,093,329 | +0.04(+0.21%) |
Apr 15, 2016 | 19.20 | 19.39 | 19.18 | 19.32 | 4,539,785 | +0.28(+1.48%) |
Apr 14, 2016 | 18.95 | 19.09 | 18.90 | 19.04 | 3,360,091 | -0.06(-0.34%) |
Apr 13, 2016 | 19.13 | 19.18 | 19.03 | 19.11 | 3,730,021 | -0.11(-0.55%) |
Apr 12, 2016 | 19.06 | 19.25 | 18.93 | 19.21 | 4,207,130 | +0.26(+1.37%) |
Apr 11, 2016 | 19.13 | 19.16 | 18.94 | 18.95 | 6,282,736 | -0.01(-0.06%) |
Apr 08, 2016 | 18.88 | 19.14 | 18.88 | 18.96 | 9,012,076 | +0.32(+1.70%) |
Apr 07, 2016 | 18.48 | 18.66 | 18.43 | 18.65 | 11,927,168 | +0.20(+1.08%) |
Apr 06, 2016 | 18.18 | 18.46 | 18.14 | 18.45 | 5,295,624 | +0.40(+2.22%) |
Apr 05, 2016 | 18.36 | 18.41 | 17.96 | 18.05 | 8,796,095 | -0.64(-3.40%) |
Apr 04, 2016 | 18.62 | 18.75 | 18.55 | 18.68 | 7,082,234 | +0.01(+0.03%) |
Apr 01, 2016 | 18.43 | 18.73 | 18.38 | 18.68 | 6,356,021 | -0.19(-1.00%) |
Mar 31, 2016 | 18.86 | 18.96 | 18.79 | 18.86 | 4,748,990 | -0.03(-0.16%) |
Mar 30, 2016 | 18.95 | 19.08 | 18.89 | 18.89 | 5,467,605 | +0.19(+1.01%) |
Mar 29, 2016 | 18.41 | 18.76 | 18.32 | 18.71 | 5,393,009 | +0.20(+1.08%) |
Mar 28, 2016 | 18.58 | 18.58 | 18.39 | 18.51 | 2,345,165 | +0.08(+0.45%) |
Mar 24, 2016 | 18.25 | 18.42 | 18.42 | 18.42 | 3,112,497 | +0.02(+0.13%) |
Mar 23, 2016 | 18.42 | 18.45 | 18.37 | 18.40 | 3,318,172 | +0.01(+0.06%) |
Mar 22, 2016 | 18.18 | 18.43 | 18.18 | 18.39 | 4,984,889 | -0.12(-0.64%) |
Mar 21, 2016 | 18.39 | 18.59 | 18.38 | 18.51 | 4,888,470 | -0.07(-0.38%) |
Mar 18, 2016 | 18.85 | 18.85 | 18.56 | 18.58 | 4,231,186 | -0.23(-1.22%) |
Mar 17, 2016 | 18.68 | 18.85 | 18.55 | 18.81 | 4,203,800 | +0.25(+1.33%) |
Mar 16, 2016 | 18.32 | 18.58 | 18.29 | 18.56 | 3,965,752 | +0.15(+0.80%) |
Mar 15, 2016 | 18.46 | 18.47 | 18.36 | 18.41 | 5,811,910 | -0.16(-0.89%) |
Mar 14, 2016 | 18.59 | 18.65 | 18.55 | 18.58 | 6,101,943 | +0.05(+0.25%) |
Mar 11, 2016 | 18.29 | 18.53 | 18.27 | 18.53 | 4,184,000 | +0.54(+2.98%) |
Mar 10, 2016 | 18.13 | 18.27 | 17.83 | 17.99 | 4,237,417 | -0.10(-0.57%) |
Mar 09, 2016 | 18.19 | 18.25 | 18.06 | 18.10 | 4,095,320 | -0.13(-0.73%) |
Mar 08, 2016 | 18.29 | 18.35 | 18.16 | 18.23 | 3,278,393 | -0.09(-0.51%) |
Mar 07, 2016 | 18.13 | 18.42 | 18.06 | 18.32 | 4,222,203 | -0.26(-1.39%) |
Mar 04, 2016 | 18.64 | 18.68 | 18.51 | 18.58 | 3,620,507 | +0.04(+0.19%) |
Mar 03, 2016 | 18.45 | 18.58 | 18.36 | 18.55 | 3,567,992 | +0.09(+0.51%) |
Mar 02, 2016 | 18.29 | 18.46 | 18.21 | 18.45 | 3,675,214 | +0.00(+0.00%) |
Mar 01, 2016 | 18.18 | 18.45 | 18.13 | 18.45 | 4,024,294 | +0.56(+3.12%) |
Feb 29, 2016 | 17.82 | 18.09 | 17.80 | 17.89 | 4,085,850 | +0.00(+0.00%) |
Feb 26, 2016 | 17.92 | 17.98 | 17.83 | 17.89 | 4,010,558 | -0.16(-0.90%) |
Feb 25, 2016 | 17.86 | 18.12 | 17.70 | 18.06 | 5,760,095 | +0.46(+2.63%) |
Feb 24, 2016 | 17.48 | 17.65 | 17.33 | 17.59 | 8,917,714 | -0.08(-0.47%) |
Feb 23, 2016 | 17.84 | 17.90 | 17.64 | 17.68 | 4,980,497 | -0.36(-2.02%) |
Feb 22, 2016 | 17.92 | 18.06 | 17.91 | 18.04 | 5,392,299 | +0.05(+0.26%) |
Feb 19, 2016 | 17.93 | 18.09 | 17.84 | 17.99 | 4,572,609 | -0.23(-1.26%) |
Feb 18, 2016 | 18.30 | 18.33 | 18.20 | 18.22 | 5,985,059 | -0.08(-0.42%) |
Feb 17, 2016 | 18.25 | 18.43 | 18.19 | 18.30 | 7,328,909 | +0.49(+2.74%) |
Feb 16, 2016 | 17.63 | 17.91 | 17.60 | 17.81 | 6,860,276 | +0.21(+1.20%) |
Feb 12, 2016 | 17.38 | 17.60 | 17.60 | 17.60 | 5,294,814 | +0.37(+2.15%) |
Feb 11, 2016 | 17.26 | 17.37 | 17.09 | 17.23 | 8,163,582 | -0.05(-0.31%) |
Feb 10, 2016 | 17.25 | 17.44 | 17.16 | 17.28 | 7,391,805 | +0.07(+0.41%) |
Feb 09, 2016 | 17.02 | 17.32 | 17.02 | 17.21 | 7,209,403 | +0.03(+0.17%) |
Feb 08, 2016 | 17.34 | 17.35 | 16.97 | 17.18 | 8,609,098 | -0.56(-3.18%) |
Feb 05, 2016 | 18.04 | 18.08 | 17.65 | 17.75 | 9,383,321 | -0.44(-2.43%) |
Feb 04, 2016 | 18.12 | 18.27 | 17.99 | 18.19 | 11,999,374 | -0.40(-2.15%) |
Feb 03, 2016 | 18.53 | 18.69 | 18.23 | 18.59 | 8,816,495 | -0.19(-0.99%) |
Feb 02, 2016 | 18.99 | 18.99 | 18.70 | 18.77 | 6,448,798 | -0.49(-2.52%) |
Feb 01, 2016 | 18.79 | 19.39 | 18.78 | 19.26 | 5,676,803 | +0.31(+1.61%) |
Jan 29, 2016 | 18.52 | 18.98 | 18.51 | 18.95 | 6,687,252 | +0.56(+3.04%) |
Jan 28, 2016 | 18.42 | 18.51 | 18.15 | 18.39 | 7,851,374 | -0.21(-1.11%) |
Jan 27, 2016 | 18.61 | 18.88 | 18.48 | 18.60 | 5,823,118 | -0.03(-0.16%) |
Jan 26, 2016 | 18.33 | 18.99 | 18.31 | 18.63 | 7,581,050 | +0.39(+2.13%) |
Jan 25, 2016 | 18.36 | 18.45 | 18.21 | 18.24 | 5,720,727 | -0.35(-1.87%) |
Jan 22, 2016 | 18.36 | 18.66 | 18.32 | 18.59 | 6,622,918 | +0.68(+3.81%) |
Jan 21, 2016 | 17.59 | 18.06 | 17.45 | 17.91 | 6,002,654 | +0.22(+1.23%) |
Jan 20, 2016 | 17.76 | 17.82 | 17.26 | 17.69 | 8,755,200 | -0.38(-2.09%) |
Jan 19, 2016 | 18.07 | 18.16 | 17.95 | 18.06 | 8,809,675 | -0.06(-0.32%) |
Jan 15, 2016 | 18.11 | 18.12 | 18.12 | 18.12 | 6,838,660 | -0.64(-3.42%) |
Jan 14, 2016 | 18.62 | 18.88 | 18.45 | 18.76 | 5,782,438 | +0.22(+1.17%) |
Jan 13, 2016 | 18.96 | 19.01 | 18.53 | 18.55 | 7,099,152 | -0.38(-1.99%) |
Jan 12, 2016 | 18.88 | 18.96 | 18.68 | 18.92 | 6,745,426 | +0.00(+0.00%) |
Jan 11, 2016 | 19.16 | 19.17 | 18.77 | 18.92 | 10,461,261 | -0.23(-1.20%) |
Jan 08, 2016 | 19.28 | 19.49 | 19.07 | 19.15 | 14,838,388 | +0.54(+2.88%) |
Jan 07, 2016 | 18.55 | 18.80 | 18.52 | 18.62 | 8,251,778 | -0.18(-0.94%) |
Jan 06, 2016 | 18.85 | 18.88 | 18.68 | 18.79 | 4,473,561 | -0.18(-0.95%) |
Jan 05, 2016 | 19.03 | 19.03 | 18.85 | 18.97 | 4,855,607 | +0.03(+0.14%) |
Jan 04, 2016 | 18.91 | 18.96 | 18.59 | 18.95 | 7,806,617 | -0.04(-0.22%) |
Dec 31, 2015 | 19.32 | 18.99 | 18.99 | 18.99 | 5,129,845 | +0.08(+0.44%) |
Dec 30, 2015 | 18.94 | 19.02 | 18.87 | 18.91 | 3,777,237 | -0.16(-0.86%) |
Dec 29, 2015 | 18.91 | 19.10 | 18.86 | 19.07 | 4,345,867 | +0.28(+1.50%) |
Dec 28, 2015 | 18.76 | 18.84 | 18.71 | 18.79 | 3,809,802 | -0.08(-0.44%) |
Dec 24, 2015 | 18.93 | 18.87 | 18.87 | 18.87 | 1,752,988 | -0.04(-0.19%) |
Dec 23, 2015 | 18.78 | 18.93 | 18.78 | 18.91 | 6,512,487 | +0.42(+2.26%) |
Dec 22, 2015 | 18.48 | 18.52 | 18.35 | 18.49 | 4,073,291 | +0.04(+0.24%) |
Dec 21, 2015 | 18.61 | 18.63 | 18.34 | 18.44 | 4,750,042 | +0.07(+0.37%) |
Dec 18, 2015 | 18.65 | 18.68 | 18.37 | 18.38 | 6,659,301 | -0.34(-1.84%) |
Dec 17, 2015 | 19.02 | 19.03 | 18.68 | 18.72 | 6,549,125 | -0.30(-1.56%) |
Dec 16, 2015 | 18.98 | 19.03 | 18.64 | 19.02 | 6,032,274 | +0.49(+2.67%) |
Dec 15, 2015 | 18.62 | 18.70 | 18.50 | 18.52 | 6,368,021 | +0.16(+0.87%) |
Dec 14, 2015 | 18.57 | 18.60 | 18.14 | 18.36 | 6,661,605 | -0.18(-0.97%) |
Dec 11, 2015 | 18.73 | 18.77 | 18.51 | 18.54 | 5,958,512 | -0.34(-1.82%) |
Dec 10, 2015 | 19.05 | 19.09 | 18.88 | 18.89 | 5,476,886 | -0.20(-1.05%) |
Dec 09, 2015 | 19.27 | 19.36 | 18.94 | 19.09 | 6,253,247 | -0.07(-0.37%) |
Dec 08, 2015 | 19.09 | 19.28 | 19.04 | 19.16 | 10,750,064 | -0.39(-2.02%) |
Dec 07, 2015 | 19.37 | 19.58 | 19.28 | 19.55 | 10,459,974 | +0.20(+1.03%) |
Dec 04, 2015 | 19.18 | 19.38 | 19.09 | 19.35 | 8,033,239 | +0.14(+0.74%) |
Dec 03, 2015 | 19.48 | 19.49 | 19.11 | 19.21 | 7,326,763 | -0.19(-0.97%) |
Dec 02, 2015 | 19.58 | 19.60 | 19.36 | 19.40 | 5,112,638 | -0.30(-1.52%) |
Dec 01, 2015 | 19.81 | 19.83 | 19.61 | 19.70 | 4,402,186 | -0.05(-0.27%) |
Nov 30, 2015 | 19.89 | 19.97 | 19.72 | 19.75 | 5,707,797 | -0.15(-0.74%) |
Nov 27, 2015 | 20.01 | 20.01 | 19.87 | 19.90 | 2,865,251 | +0.07(+0.36%) |
Nov 25, 2015 | 19.81 | 19.83 | 19.83 | 19.83 | 5,817,584 | +0.39(+2.00%) |
Nov 24, 2015 | 19.38 | 19.49 | 19.37 | 19.44 | 4,503,718 | -0.19(-0.96%) |
Nov 23, 2015 | 19.82 | 19.96 | 19.57 | 19.63 | 5,045,100 | -0.28(-1.39%) |
Nov 20, 2015 | 20.14 | 20.14 | 19.87 | 19.91 | 5,206,563 | +0.06(+0.33%) |
Nov 19, 2015 | 19.99 | 20.03 | 19.78 | 19.84 | 8,959,498 | +0.08(+0.39%) |
Nov 18, 2015 | 19.68 | 19.78 | 19.62 | 19.77 | 6,272,257 | +0.02(+0.11%) |
Nov 17, 2015 | 19.78 | 19.86 | 19.66 | 19.74 | 5,924,196 | +0.16(+0.81%) |
Nov 16, 2015 | 19.33 | 19.60 | 19.31 | 19.58 | 4,809,472 | +0.28(+1.44%) |
Nov 13, 2015 | 19.39 | 19.46 | 19.26 | 19.31 | 3,504,070 | -0.16(-0.80%) |
Nov 12, 2015 | 19.65 | 19.67 | 19.44 | 19.46 | 5,492,110 | -0.49(-2.44%) |
Nov 11, 2015 | 19.69 | 20.08 | 19.68 | 19.95 | 7,431,615 | +0.42(+2.17%) |
Nov 10, 2015 | 19.58 | 19.67 | 19.40 | 19.53 | 11,554,435 | +0.80(+4.27%) |
Nov 09, 2015 | 18.92 | 18.95 | 18.65 | 18.73 | 4,113,348 | -0.20(-1.07%) |
Nov 06, 2015 | 18.91 | 19.01 | 18.77 | 18.93 | 5,035,205 | -0.23(-1.21%) |
Nov 05, 2015 | 19.21 | 19.28 | 19.08 | 19.16 | 4,421,337 | -0.17(-0.90%) |
Nov 04, 2015 | 19.47 | 19.49 | 19.20 | 19.33 | 4,867,975 | +0.08(+0.42%) |
Nov 03, 2015 | 19.00 | 19.38 | 18.99 | 19.25 | 7,192,840 | +0.01(+0.03%) |
Nov 02, 2015 | 19.14 | 19.27 | 19.12 | 19.25 | 4,725,593 | +0.14(+0.73%) |
Oct 30, 2015 | 18.92 | 19.23 | 18.92 | 19.11 | 4,069,934 | -0.02(-0.09%) |
Oct 29, 2015 | 19.17 | 19.24 | 19.06 | 19.13 | 3,898,368 | -0.23(-1.20%) |
Oct 28, 2015 | 19.18 | 19.42 | 19.14 | 19.36 | 4,518,058 | +0.26(+1.33%) |
Oct 27, 2015 | 19.13 | 19.14 | 18.99 | 19.10 | 4,490,757 | -0.18(-0.93%) |
Oct 26, 2015 | 19.33 | 19.36 | 19.23 | 19.28 | 2,992,499 | -0.06(-0.33%) |
Oct 23, 2015 | 19.43 | 19.44 | 19.28 | 19.35 | 5,082,267 | +0.10(+0.51%) |
Oct 22, 2015 | 19.17 | 19.36 | 19.08 | 19.25 | 8,074,249 | +0.74(+4.01%) |
Oct 21, 2015 | 18.65 | 18.74 | 18.49 | 18.51 | 3,990,874 | -0.16(-0.84%) |
Oct 20, 2015 | 18.67 | 18.71 | 18.62 | 18.66 | 4,786,612 | +0.03(+0.19%) |
Oct 19, 2015 | 18.75 | 18.76 | 18.58 | 18.63 | 3,931,154 | -0.06(-0.31%) |
Oct 16, 2015 | 18.71 | 18.75 | 18.63 | 18.69 | 6,955,845 | +0.12(+0.66%) |
Oct 15, 2015 | 18.47 | 18.67 | 18.45 | 18.56 | 7,604,038 | +0.16(+0.85%) |
Oct 14, 2015 | 18.45 | 18.46 | 18.22 | 18.41 | 10,167,194 | -0.02(-0.09%) |
Oct 13, 2015 | 18.42 | 18.64 | 18.40 | 18.42 | 5,013,584 | -0.30(-1.61%) |
Oct 12, 2015 | 18.73 | 18.77 | 18.66 | 18.73 | 2,858,504 | -0.01(-0.03%) |
Oct 09, 2015 | 18.84 | 18.92 | 18.70 | 18.73 | 4,567,851 | -0.05(-0.28%) |
Oct 08, 2015 | 18.46 | 18.80 | 18.44 | 18.78 | 7,831,699 | +0.19(+1.00%) |
Oct 07, 2015 | 18.67 | 18.79 | 18.49 | 18.60 | 10,190,159 | -0.17(-0.93%) |
Oct 06, 2015 | 18.78 | 18.83 | 18.72 | 18.77 | 5,660,038 | +0.01(+0.03%) |
Oct 05, 2015 | 18.69 | 18.82 | 18.66 | 18.77 | 5,867,282 | +0.28(+1.54%) |
Oct 02, 2015 | 17.79 | 18.49 | 17.72 | 18.48 | 9,718,666 | +0.52(+2.87%) |
Oct 01, 2015 | 18.03 | 18.16 | 17.80 | 17.97 | 10,123,858 | -0.43(-2.33%) |
Sep 30, 2015 | 18.21 | 18.41 | 18.12 | 18.40 | 27,254,128 | +0.49(+2.72%) |
Sep 29, 2015 | 18.20 | 18.21 | 17.81 | 17.91 | 23,146,338 | -0.13(-0.71%) |
Sep 28, 2015 | 18.45 | 18.50 | 18.01 | 18.04 | 14,302,938 | -0.99(-5.18%) |
Sep 25, 2015 | 19.28 | 19.28 | 18.91 | 19.02 | 11,196,365 | +0.06(+0.31%) |
Sep 24, 2015 | 18.82 | 19.06 | 18.71 | 18.96 | 7,150,467 | -0.17(-0.88%) |
Sep 23, 2015 | 19.23 | 19.29 | 19.08 | 19.13 | 7,361,545 | +0.03(+0.15%) |
Sep 22, 2015 | 19.10 | 19.17 | 18.93 | 19.10 | 6,956,999 | -0.47(-2.40%) |
Sep 21, 2015 | 19.62 | 19.66 | 19.42 | 19.57 | 4,269,308 | +0.06(+0.30%) |
Sep 18, 2015 | 19.50 | 19.71 | 19.46 | 19.51 | 7,337,560 | -0.10(-0.53%) |
Sep 17, 2015 | 19.54 | 19.80 | 19.46 | 19.62 | 7,255,639 | -0.20(-1.02%) |
Sep 16, 2015 | 19.75 | 19.84 | 19.71 | 19.82 | 5,006,396 | +0.27(+1.36%) |
Sep 15, 2015 | 19.40 | 19.64 | 19.39 | 19.55 | 12,172,118 | -0.32(-1.60%) |
Sep 14, 2015 | 19.82 | 19.95 | 19.72 | 19.87 | 4,995,636 | -0.23(-1.15%) |
Sep 11, 2015 | 19.93 | 20.12 | 19.90 | 20.11 | 6,924,931 | -0.30(-1.48%) |
Sep 10, 2015 | 20.38 | 20.51 | 20.30 | 20.41 | 6,379,090 | +0.20(+0.98%) |
Sep 09, 2015 | 20.66 | 20.67 | 20.18 | 20.21 | 5,331,497 | -0.14(-0.71%) |
Sep 08, 2015 | 20.45 | 20.48 | 20.16 | 20.35 | 5,106,968 | +0.71(+3.63%) |
Sep 04, 2015 | 19.75 | 19.64 | 19.64 | 19.64 | 5,231,946 | -0.31(-1.54%) |
Sep 03, 2015 | 20.00 | 20.13 | 19.91 | 19.95 | 5,705,901 | +0.04(+0.20%) |
Sep 02, 2015 | 19.91 | 19.91 | 19.60 | 19.91 | 7,017,135 | +0.40(+2.05%) |
Sep 01, 2015 | 19.57 | 19.68 | 19.44 | 19.51 | 8,359,504 | -0.48(-2.38%) |
Aug 31, 2015 | 20.11 | 20.11 | 19.86 | 19.98 | 4,480,254 | -0.21(-1.06%) |
Aug 28, 2015 | 19.98 | 20.26 | 19.94 | 20.20 | 6,102,387 | +0.02(+0.09%) |
Aug 27, 2015 | 20.04 | 20.22 | 19.90 | 20.18 | 9,303,663 | +0.34(+1.69%) |
Aug 26, 2015 | 19.93 | 19.94 | 19.29 | 19.84 | 12,528,121 | +0.52(+2.70%) |
Aug 25, 2015 | 20.28 | 20.29 | 19.31 | 19.32 | 13,985,371 | -0.03(-0.18%) |
Aug 24, 2015 | 19.41 | 19.93 | 19.16 | 19.36 | 20,920,306 | -0.82(-4.08%) |
Aug 21, 2015 | 20.70 | 20.82 | 20.18 | 20.18 | 8,357,980 | -0.79(-3.76%) |
Aug 20, 2015 | 21.29 | 21.33 | 20.97 | 20.97 | 5,736,498 | -0.46(-2.14%) |
Aug 19, 2015 | 21.65 | 21.65 | 21.23 | 21.43 | 4,627,573 | -0.34(-1.54%) |
Aug 18, 2015 | 21.77 | 21.83 | 21.69 | 21.76 | 2,247,576 | +0.06(+0.27%) |
Aug 17, 2015 | 21.53 | 21.76 | 21.48 | 21.70 | 2,890,380 | -0.05(-0.21%) |
Aug 14, 2015 | 21.61 | 21.76 | 21.58 | 21.75 | 3,562,175 | +0.13(+0.62%) |
Aug 13, 2015 | 21.63 | 21.73 | 21.57 | 21.62 | 3,061,353 | -0.07(-0.32%) |
Aug 12, 2015 | 21.55 | 21.69 | 21.31 | 21.69 | 7,298,902 | -0.08(-0.37%) |
Aug 11, 2015 | 21.85 | 21.93 | 21.68 | 21.77 | 3,935,794 | -0.24(-1.08%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.79 | 22.01 | 6,419,981 | +0.15(+0.69%) |
Aug 07, 2015 | 21.82 | 21.87 | 21.67 | 21.86 | 7,687,241 | -0.13(-0.61%) |
Aug 06, 2015 | 22.19 | 22.21 | 21.94 | 21.99 | 5,256,663 | -0.18(-0.81%) |
Aug 05, 2015 | 22.07 | 22.27 | 22.05 | 22.17 | 5,335,389 | +0.36(+1.65%) |
Aug 04, 2015 | 21.90 | 21.92 | 21.77 | 21.81 | 3,492,121 | +0.04(+0.19%) |
Aug 03, 2015 | 21.88 | 21.89 | 21.61 | 21.77 | 4,446,404 | -0.13(-0.58%) |
Jul 31, 2015 | 21.93 | 22.01 | 21.86 | 21.90 | 4,543,473 | +0.01(+0.03%) |
Jul 30, 2015 | 21.77 | 21.97 | 21.63 | 21.89 | 5,522,808 | +0.09(+0.43%) |
Jul 29, 2015 | 21.80 | 21.97 | 21.72 | 21.80 | 6,854,584 | +0.43(+2.01%) |
Jul 28, 2015 | 21.26 | 21.42 | 21.20 | 21.37 | 4,328,165 | +0.15(+0.71%) |
Jul 27, 2015 | 21.28 | 21.36 | 21.16 | 21.22 | 5,921,584 | -0.17(-0.81%) |
Jul 24, 2015 | 21.54 | 21.65 | 21.31 | 21.39 | 7,586,579 | +0.42(+1.99%) |
Jul 23, 2015 | 21.00 | 21.01 | 20.84 | 20.97 | 7,170,147 | -0.14(-0.69%) |
Jul 22, 2015 | 21.07 | 21.18 | 21.04 | 21.12 | 3,122,191 | -0.10(-0.46%) |
Jul 21, 2015 | 21.34 | 21.35 | 21.17 | 21.22 | 4,228,176 | -0.35(-1.61%) |
Jul 20, 2015 | 21.47 | 21.65 | 21.40 | 21.57 | 6,560,253 | +0.11(+0.51%) |
Jul 17, 2015 | 21.41 | 21.51 | 21.32 | 21.46 | 3,958,621 | -0.01(-0.05%) |
Jul 16, 2015 | 21.43 | 21.53 | 21.39 | 21.47 | 5,145,293 | +0.15(+0.71%) |
Jul 15, 2015 | 21.39 | 21.40 | 21.20 | 21.32 | 6,878,723 | -0.12(-0.57%) |
Jul 14, 2015 | 21.31 | 21.49 | 21.28 | 21.44 | 3,870,853 | +0.24(+1.12%) |
Jul 13, 2015 | 21.28 | 21.36 | 21.18 | 21.20 | 4,207,825 | +0.07(+0.33%) |
Jul 10, 2015 | 21.10 | 21.20 | 21.03 | 21.13 | 8,331,252 | +0.62(+3.02%) |
Jul 09, 2015 | 20.60 | 20.66 | 20.50 | 20.51 | 5,377,934 | +0.16(+0.78%) |
Jul 08, 2015 | 20.37 | 20.47 | 20.27 | 20.35 | 5,661,020 | -0.30(-1.47%) |
Jul 07, 2015 | 20.57 | 20.68 | 20.16 | 20.66 | 12,227,433 | -0.20(-0.95%) |
Jul 06, 2015 | 20.88 | 20.99 | 20.79 | 20.85 | 4,697,755 | -0.41(-1.91%) |
Jul 02, 2015 | 21.30 | 21.26 | 21.26 | 21.26 | 3,594,019 | +0.09(+0.41%) |
Jul 01, 2015 | 21.29 | 21.32 | 21.13 | 21.17 | 4,214,288 | +0.05(+0.22%) |
Jun 30, 2015 | 21.26 | 21.26 | 20.93 | 21.13 | 10,258,421 | -0.03(-0.16%) |
Jun 29, 2015 | 21.28 | 21.39 | 21.11 | 21.16 | 6,618,142 | -0.40(-1.86%) |
Jun 26, 2015 | 21.66 | 21.76 | 21.47 | 21.56 | 4,468,285 | -0.16(-0.75%) |
Jun 25, 2015 | 21.84 | 21.87 | 21.70 | 21.72 | 3,865,822 | +0.01(+0.03%) |
Jun 24, 2015 | 21.80 | 21.83 | 21.68 | 21.72 | 4,165,378 | -0.19(-0.87%) |
Jun 23, 2015 | 22.01 | 22.11 | 21.91 | 21.91 | 4,456,889 | +0.12(+0.56%) |
Jun 22, 2015 | 21.91 | 21.98 | 21.77 | 21.79 | 5,526,554 | +0.37(+1.73%) |
Jun 19, 2015 | 21.43 | 21.62 | 21.39 | 21.42 | 6,342,935 | -0.07(-0.32%) |
Jun 18, 2015 | 21.26 | 21.56 | 21.25 | 21.48 | 7,476,462 | +0.46(+2.21%) |
Jun 17, 2015 | 21.11 | 21.14 | 20.92 | 21.02 | 6,262,719 | -0.14(-0.68%) |
Jun 16, 2015 | 21.04 | 21.20 | 20.98 | 21.17 | 4,905,115 | +0.28(+1.36%) |
Jun 15, 2015 | 20.88 | 20.95 | 20.78 | 20.88 | 3,976,201 | -0.19(-0.92%) |
Jun 12, 2015 | 21.07 | 21.17 | 21.00 | 21.08 | 4,643,359 | -0.15(-0.70%) |
Jun 11, 2015 | 21.18 | 21.36 | 21.13 | 21.22 | 8,520,505 | +0.05(+0.22%) |
Jun 10, 2015 | 21.09 | 21.32 | 21.03 | 21.18 | 8,045,312 | -0.37(-1.72%) |
Jun 09, 2015 | 21.47 | 21.62 | 21.32 | 21.55 | 7,375,317 | -0.02(-0.11%) |
Jun 08, 2015 | 21.65 | 21.70 | 21.50 | 21.57 | 12,420,737 | +0.10(+0.46%) |
Jun 05, 2015 | 21.38 | 21.56 | 21.35 | 21.47 | 8,258,510 | -0.38(-1.75%) |
Jun 04, 2015 | 22.13 | 22.23 | 21.78 | 21.86 | 10,368,065 | -0.31(-1.41%) |
Jun 03, 2015 | 22.17 | 22.30 | 22.06 | 22.17 | 11,777,442 | -0.23(-1.03%) |
Jun 02, 2015 | 22.57 | 22.72 | 22.38 | 22.40 | 7,813,611 | -0.09(-0.41%) |