Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.27 | 22.63 | 22.20 | 22.58 | 1,445,206 | +0.34(+1.52%) |
Jun 29, 2016 | 22.10 | 22.26 | 22.08 | 22.24 | 1,527,279 | +0.36(+1.63%) |
Jun 28, 2016 | 21.77 | 21.88 | 21.67 | 21.88 | 2,645,829 | +0.51(+2.38%) |
Jun 27, 2016 | 21.43 | 21.44 | 21.11 | 21.38 | 1,566,697 | -0.23(-1.05%) |
Jun 24, 2016 | 21.65 | 22.06 | 21.55 | 21.60 | 4,500,897 | -1.52(-6.56%) |
Jun 23, 2016 | 22.96 | 23.14 | 22.83 | 23.12 | 2,229,921 | +0.56(+2.51%) |
Jun 22, 2016 | 22.63 | 22.78 | 22.54 | 22.55 | 2,150,329 | -0.08(-0.33%) |
Jun 21, 2016 | 22.58 | 22.80 | 22.52 | 22.63 | 821,807 | +0.28(+1.26%) |
Jun 20, 2016 | 22.50 | 22.52 | 22.35 | 22.35 | 547,233 | +0.39(+1.76%) |
Jun 17, 2016 | 21.85 | 22.00 | 21.76 | 21.96 | 715,884 | +0.13(+0.60%) |
Jun 16, 2016 | 21.58 | 21.85 | 21.45 | 21.83 | 1,055,890 | -0.02(-0.09%) |
Jun 15, 2016 | 21.95 | 21.99 | 21.82 | 21.85 | 844,396 | +0.05(+0.22%) |
Jun 14, 2016 | 21.84 | 21.92 | 21.67 | 21.80 | 1,374,599 | -0.21(-0.94%) |
Jun 13, 2016 | 22.15 | 22.25 | 21.98 | 22.01 | 1,031,493 | -0.42(-1.89%) |
Jun 10, 2016 | 22.55 | 22.56 | 22.35 | 22.43 | 1,049,845 | -0.53(-2.30%) |
Jun 09, 2016 | 22.92 | 22.99 | 22.88 | 22.96 | 741,394 | -0.24(-1.01%) |
Jun 08, 2016 | 23.15 | 23.20 | 23.11 | 23.19 | 418,657 | +0.01(+0.04%) |
Jun 07, 2016 | 23.17 | 23.25 | 23.16 | 23.18 | 859,593 | +0.12(+0.53%) |
Jun 06, 2016 | 23.02 | 23.11 | 22.95 | 23.06 | 957,651 | +0.17(+0.74%) |
Jun 03, 2016 | 22.91 | 22.92 | 22.74 | 22.89 | 930,161 | -0.20(-0.86%) |
Jun 02, 2016 | 22.95 | 23.10 | 22.93 | 23.09 | 750,499 | +0.00(+0.00%) |
Jun 01, 2016 | 23.01 | 23.13 | 22.99 | 23.09 | 705,370 | -0.13(-0.57%) |
May 31, 2016 | 23.35 | 23.38 | 23.17 | 23.22 | 1,200,385 | -0.07(-0.28%) |
May 27, 2016 | 23.22 | 23.29 | 23.29 | 23.29 | 1,289,424 | +0.09(+0.41%) |
May 26, 2016 | 23.17 | 23.24 | 23.14 | 23.19 | 802,489 | +0.00(+0.00%) |
May 25, 2016 | 23.12 | 23.21 | 23.12 | 23.19 | 1,196,576 | +0.21(+0.90%) |
May 24, 2016 | 22.82 | 23.02 | 22.80 | 22.99 | 872,863 | +0.40(+1.79%) |
May 23, 2016 | 22.62 | 22.68 | 22.58 | 22.58 | 821,812 | -0.14(-0.62%) |
May 20, 2016 | 22.68 | 22.78 | 22.67 | 22.72 | 1,383,527 | +0.22(+0.96%) |
May 19, 2016 | 22.51 | 22.56 | 22.43 | 22.51 | 1,049,825 | -0.14(-0.62%) |
May 18, 2016 | 22.58 | 22.77 | 22.54 | 22.65 | 1,259,431 | +0.12(+0.54%) |
May 17, 2016 | 22.63 | 22.67 | 22.50 | 22.52 | 1,814,940 | -0.19(-0.83%) |
May 16, 2016 | 22.50 | 22.71 | 22.48 | 22.71 | 721,770 | +0.32(+1.43%) |
May 13, 2016 | 22.50 | 22.60 | 22.37 | 22.39 | 1,311,202 | -0.22(-0.96%) |
May 12, 2016 | 22.71 | 22.74 | 22.46 | 22.61 | 1,349,047 | +0.08(+0.38%) |
May 11, 2016 | 22.58 | 22.65 | 22.50 | 22.52 | 1,610,588 | -0.28(-1.24%) |
May 10, 2016 | 22.62 | 22.81 | 22.61 | 22.81 | 1,430,446 | +0.37(+1.64%) |
May 09, 2016 | 22.50 | 22.56 | 22.41 | 22.44 | 1,333,512 | +0.05(+0.21%) |
May 06, 2016 | 22.19 | 22.40 | 22.16 | 22.39 | 1,030,296 | +0.08(+0.38%) |
May 05, 2016 | 22.25 | 22.36 | 22.22 | 22.31 | 858,615 | +0.08(+0.38%) |
May 04, 2016 | 22.26 | 22.35 | 22.17 | 22.22 | 2,418,645 | -0.18(-0.80%) |
May 03, 2016 | 22.48 | 22.48 | 22.36 | 22.40 | 1,533,384 | -0.32(-1.41%) |
May 02, 2016 | 22.72 | 22.74 | 22.62 | 22.72 | 1,290,541 | +0.16(+0.71%) |
Apr 29, 2016 | 22.71 | 22.76 | 22.52 | 22.56 | 1,513,665 | -0.27(-1.20%) |
Apr 28, 2016 | 22.96 | 23.12 | 22.80 | 22.84 | 3,049,175 | -0.57(-2.41%) |
Apr 27, 2016 | 23.30 | 23.45 | 23.27 | 23.40 | 1,807,292 | +0.07(+0.28%) |
Apr 26, 2016 | 23.27 | 23.36 | 23.24 | 23.33 | 1,278,712 | -0.01(-0.04%) |
Apr 25, 2016 | 23.31 | 23.34 | 23.22 | 23.34 | 818,360 | -0.15(-0.64%) |
Apr 22, 2016 | 23.47 | 23.53 | 23.40 | 23.49 | 1,118,493 | +0.15(+0.65%) |
Apr 21, 2016 | 23.38 | 23.46 | 23.32 | 23.34 | 5,535,945 | -0.16(-0.68%) |
Apr 20, 2016 | 23.38 | 23.58 | 23.34 | 23.50 | 872,643 | +0.15(+0.64%) |
Apr 19, 2016 | 23.32 | 23.37 | 23.26 | 23.35 | 928,330 | +0.31(+1.35%) |
Apr 18, 2016 | 22.84 | 23.05 | 22.83 | 23.04 | 1,215,450 | +0.13(+0.58%) |
Apr 15, 2016 | 22.93 | 22.95 | 22.87 | 22.91 | 1,273,263 | -0.09(-0.41%) |
Apr 14, 2016 | 22.99 | 23.07 | 22.93 | 23.00 | 1,275,441 | +0.09(+0.41%) |
Apr 13, 2016 | 22.78 | 22.94 | 22.78 | 22.91 | 1,489,641 | +0.54(+2.40%) |
Apr 12, 2016 | 22.22 | 22.40 | 22.15 | 22.37 | 1,303,995 | +0.36(+1.63%) |
Apr 11, 2016 | 22.19 | 22.22 | 22.02 | 22.02 | 1,018,261 | -0.06(-0.26%) |
Apr 08, 2016 | 22.13 | 22.19 | 22.03 | 22.07 | 1,893,755 | +0.32(+1.47%) |
Apr 07, 2016 | 21.87 | 21.91 | 21.66 | 21.75 | 3,490,411 | -0.31(-1.41%) |
Apr 06, 2016 | 21.83 | 22.06 | 21.79 | 22.06 | 1,544,956 | +0.33(+1.52%) |
Apr 05, 2016 | 21.76 | 21.85 | 21.71 | 21.73 | 2,126,012 | -0.43(-1.95%) |
Apr 04, 2016 | 22.27 | 22.29 | 22.14 | 22.17 | 1,406,846 | -0.06(-0.25%) |
Apr 01, 2016 | 22.07 | 22.26 | 22.02 | 22.22 | 1,474,024 | -0.25(-1.13%) |
Mar 31, 2016 | 22.59 | 22.63 | 22.48 | 22.48 | 1,460,237 | -0.25(-1.12%) |
Mar 30, 2016 | 22.78 | 22.85 | 22.73 | 22.73 | 3,399,005 | +0.09(+0.42%) |
Mar 29, 2016 | 22.45 | 22.64 | 22.39 | 22.64 | 1,467,728 | +0.07(+0.29%) |
Mar 28, 2016 | 22.59 | 22.59 | 22.50 | 22.57 | 1,008,189 | +0.11(+0.50%) |
Mar 24, 2016 | 22.32 | 22.46 | 22.46 | 22.46 | 1,136,396 | -0.14(-0.63%) |
Mar 23, 2016 | 22.77 | 22.77 | 22.56 | 22.60 | 1,097,448 | -0.14(-0.62%) |
Mar 22, 2016 | 22.57 | 22.79 | 22.54 | 22.74 | 1,698,660 | +0.03(+0.12%) |
Mar 21, 2016 | 22.62 | 22.73 | 22.60 | 22.71 | 1,188,924 | +0.04(+0.17%) |
Mar 18, 2016 | 22.67 | 22.72 | 22.61 | 22.68 | 851,896 | +0.03(+0.12%) |
Mar 17, 2016 | 22.52 | 22.69 | 22.44 | 22.65 | 943,998 | -0.07(-0.29%) |
Mar 16, 2016 | 22.62 | 22.71 | 22.58 | 22.71 | 1,596,453 | +0.02(+0.08%) |
Mar 15, 2016 | 22.62 | 22.69 | 22.57 | 22.69 | 1,059,879 | -0.20(-0.86%) |
Mar 14, 2016 | 22.84 | 22.95 | 22.81 | 22.89 | 893,593 | +0.04(+0.16%) |
Mar 11, 2016 | 22.68 | 22.86 | 22.66 | 22.85 | 830,024 | +0.56(+2.49%) |
Mar 10, 2016 | 22.68 | 22.80 | 22.04 | 22.30 | 2,058,903 | -0.19(-0.84%) |
Mar 09, 2016 | 22.52 | 22.54 | 22.40 | 22.49 | 897,864 | +0.12(+0.55%) |
Mar 08, 2016 | 22.45 | 22.48 | 22.31 | 22.36 | 1,133,444 | -0.24(-1.08%) |
Mar 07, 2016 | 22.50 | 22.68 | 22.48 | 22.61 | 1,472,918 | -0.06(-0.25%) |
Mar 04, 2016 | 22.68 | 22.82 | 22.55 | 22.67 | 2,264,749 | +0.13(+0.59%) |
Mar 03, 2016 | 22.50 | 22.55 | 22.41 | 22.53 | 1,698,593 | +0.09(+0.42%) |
Mar 02, 2016 | 22.37 | 22.47 | 22.29 | 22.44 | 1,280,087 | +0.08(+0.38%) |
Mar 01, 2016 | 22.12 | 22.41 | 22.06 | 22.36 | 1,305,504 | +0.58(+2.68%) |
Feb 29, 2016 | 21.91 | 21.97 | 21.77 | 21.77 | 1,528,430 | -0.14(-0.64%) |
Feb 26, 2016 | 22.01 | 22.09 | 21.91 | 21.91 | 2,151,011 | +0.08(+0.39%) |
Feb 25, 2016 | 21.69 | 21.83 | 21.58 | 21.83 | 1,043,847 | +0.28(+1.31%) |
Feb 24, 2016 | 21.22 | 21.56 | 21.08 | 21.55 | 1,442,797 | -0.01(-0.04%) |
Feb 23, 2016 | 21.78 | 21.82 | 21.55 | 21.55 | 1,236,536 | -0.39(-1.76%) |
Feb 22, 2016 | 21.88 | 22.00 | 21.88 | 21.94 | 1,076,746 | +0.39(+1.79%) |
Feb 19, 2016 | 21.53 | 21.58 | 21.41 | 21.55 | 1,009,483 | -0.10(-0.48%) |
Feb 18, 2016 | 21.89 | 21.90 | 21.62 | 21.66 | 1,326,455 | -0.11(-0.52%) |
Feb 17, 2016 | 21.64 | 21.82 | 21.60 | 21.77 | 1,907,079 | +0.37(+1.72%) |
Feb 16, 2016 | 21.30 | 21.40 | 21.16 | 21.40 | 2,943,411 | +0.63(+3.04%) |
Feb 12, 2016 | 20.44 | 20.77 | 20.77 | 20.77 | 9,050,607 | +0.46(+2.27%) |
Feb 11, 2016 | 20.28 | 20.42 | 20.08 | 20.31 | 5,810,595 | -0.33(-1.60%) |
Feb 10, 2016 | 20.90 | 21.12 | 20.61 | 20.64 | 2,854,761 | -0.15(-0.72%) |
Feb 09, 2016 | 20.61 | 20.90 | 20.55 | 20.79 | 3,094,241 | -0.39(-1.82%) |
Feb 08, 2016 | 21.34 | 21.34 | 20.96 | 21.18 | 3,593,740 | -0.48(-2.22%) |
Feb 05, 2016 | 21.93 | 21.96 | 21.57 | 21.66 | 2,696,541 | -0.26(-1.20%) |
Feb 04, 2016 | 21.82 | 22.04 | 21.70 | 21.92 | 2,203,764 | -0.09(-0.43%) |
Feb 03, 2016 | 22.21 | 22.21 | 21.64 | 22.02 | 2,822,129 | -0.18(-0.81%) |
Feb 02, 2016 | 22.46 | 22.46 | 22.10 | 22.19 | 2,832,370 | -0.54(-2.36%) |
Feb 01, 2016 | 22.66 | 22.82 | 22.52 | 22.73 | 2,615,535 | -0.18(-0.78%) |
Jan 29, 2016 | 22.52 | 22.91 | 22.52 | 22.91 | 3,000,871 | +0.65(+2.92%) |
Jan 28, 2016 | 22.40 | 22.44 | 22.07 | 22.26 | 1,981,656 | -0.01(-0.04%) |
Jan 27, 2016 | 22.34 | 22.63 | 22.18 | 22.27 | 1,813,745 | -0.14(-0.63%) |
Jan 26, 2016 | 22.23 | 22.43 | 22.16 | 22.41 | 1,708,638 | +0.36(+1.62%) |
Jan 25, 2016 | 22.21 | 22.30 | 22.03 | 22.05 | 2,346,493 | -0.37(-1.64%) |
Jan 22, 2016 | 22.22 | 22.43 | 22.19 | 22.42 | 2,346,100 | +0.80(+3.70%) |
Jan 21, 2016 | 21.51 | 21.82 | 21.32 | 21.62 | 4,109,122 | +0.13(+0.61%) |
Jan 20, 2016 | 21.52 | 21.64 | 21.03 | 21.49 | 4,941,225 | -0.49(-2.23%) |
Jan 19, 2016 | 22.19 | 22.21 | 21.81 | 21.98 | 2,992,257 | +0.21(+0.95%) |
Jan 15, 2016 | 21.72 | 21.77 | 21.77 | 21.77 | 2,301,997 | -0.79(-3.51%) |
Jan 14, 2016 | 22.35 | 22.68 | 22.14 | 22.56 | 2,102,627 | +0.30(+1.35%) |
Jan 13, 2016 | 22.84 | 22.84 | 22.19 | 22.26 | 2,393,636 | -0.36(-1.58%) |
Jan 12, 2016 | 22.70 | 22.73 | 22.38 | 22.62 | 1,937,064 | +0.13(+0.59%) |
Jan 11, 2016 | 22.59 | 22.60 | 22.20 | 22.49 | 1,777,423 | +0.17(+0.76%) |
Jan 08, 2016 | 22.74 | 22.80 | 22.26 | 22.32 | 2,247,369 | -0.20(-0.88%) |
Jan 07, 2016 | 22.67 | 22.89 | 22.49 | 22.52 | 2,371,143 | -0.66(-2.84%) |
Jan 06, 2016 | 23.13 | 23.26 | 23.02 | 23.17 | 1,822,988 | -0.42(-1.80%) |
Jan 05, 2016 | 23.58 | 23.61 | 23.45 | 23.60 | 3,150,672 | +0.05(+0.20%) |
Jan 04, 2016 | 23.49 | 23.55 | 23.31 | 23.55 | 1,640,215 | -0.37(-1.54%) |
Dec 31, 2015 | 24.00 | 23.92 | 23.92 | 23.92 | 1,904,401 | -0.18(-0.74%) |
Dec 30, 2015 | 24.18 | 24.20 | 24.07 | 24.10 | 2,959,028 | -0.15(-0.62%) |
Dec 29, 2015 | 24.18 | 24.29 | 24.18 | 24.25 | 2,824,976 | +0.31(+1.30%) |
Dec 28, 2015 | 23.92 | 23.96 | 23.84 | 23.94 | 2,901,447 | -0.06(-0.27%) |
Dec 24, 2015 | 24.04 | 24.00 | 24.00 | 24.00 | 1,398,701 | -0.12(-0.50%) |
Dec 23, 2015 | 23.96 | 24.13 | 23.95 | 24.12 | 11,139,059 | +0.39(+1.65%) |
Dec 22, 2015 | 23.60 | 23.74 | 23.49 | 23.73 | 3,667,814 | +0.15(+0.63%) |
Dec 21, 2015 | 23.78 | 23.79 | 23.43 | 23.58 | 3,721,586 | +0.08(+0.36%) |
Dec 18, 2015 | 23.73 | 23.74 | 23.50 | 23.50 | 3,923,955 | -0.40(-1.68%) |
Dec 17, 2015 | 24.12 | 24.17 | 23.89 | 23.90 | 3,418,796 | -0.12(-0.51%) |
Dec 16, 2015 | 23.80 | 24.06 | 23.66 | 24.02 | 3,238,160 | +0.50(+2.15%) |
Dec 15, 2015 | 23.41 | 23.58 | 23.39 | 23.52 | 4,472,087 | +0.25(+1.08%) |
Dec 14, 2015 | 23.29 | 23.33 | 22.90 | 23.26 | 3,071,014 | +0.10(+0.44%) |
Dec 11, 2015 | 23.34 | 23.36 | 23.13 | 23.16 | 2,080,732 | -0.55(-2.32%) |
Dec 10, 2015 | 23.79 | 23.83 | 23.68 | 23.71 | 2,252,416 | +0.09(+0.40%) |
Dec 09, 2015 | 23.84 | 24.03 | 23.51 | 23.62 | 2,445,038 | -0.39(-1.63%) |
Dec 08, 2015 | 23.97 | 24.07 | 23.87 | 24.01 | 3,287,685 | -0.39(-1.61%) |
Dec 07, 2015 | 24.50 | 24.50 | 24.31 | 24.40 | 1,161,043 | -0.07(-0.31%) |
Dec 04, 2015 | 24.14 | 24.53 | 24.14 | 24.48 | 3,215,068 | +0.31(+1.28%) |
Dec 03, 2015 | 24.67 | 24.68 | 24.06 | 24.17 | 2,834,666 | -0.59(-2.38%) |
Dec 02, 2015 | 24.97 | 25.00 | 24.70 | 24.76 | 2,163,091 | -0.18(-0.73%) |
Dec 01, 2015 | 24.90 | 24.96 | 24.81 | 24.94 | 2,189,712 | +0.16(+0.64%) |
Nov 30, 2015 | 24.84 | 24.86 | 24.75 | 24.78 | 2,035,976 | -0.01(-0.04%) |
Nov 27, 2015 | 24.81 | 24.84 | 24.77 | 24.79 | 280,905 | +0.09(+0.37%) |
Nov 25, 2015 | 24.72 | 24.70 | 24.70 | 24.70 | 1,982,509 | +0.08(+0.34%) |
Nov 24, 2015 | 24.46 | 24.64 | 24.44 | 24.62 | 2,070,823 | -0.02(-0.08%) |
Nov 23, 2015 | 24.73 | 24.80 | 24.60 | 24.63 | 1,882,568 | -0.10(-0.41%) |
Nov 20, 2015 | 24.80 | 24.87 | 24.73 | 24.74 | 941,256 | +0.01(+0.04%) |
Nov 19, 2015 | 24.74 | 24.81 | 24.69 | 24.73 | 1,979,968 | +0.00(+0.00%) |
Nov 18, 2015 | 24.57 | 24.77 | 24.53 | 24.73 | 1,982,211 | +0.24(+0.98%) |
Nov 17, 2015 | 24.55 | 24.65 | 24.45 | 24.49 | 2,415,320 | +0.10(+0.42%) |
Nov 16, 2015 | 24.06 | 24.39 | 24.06 | 24.38 | 1,232,448 | +0.37(+1.54%) |
Nov 13, 2015 | 24.10 | 24.17 | 23.97 | 24.01 | 3,575,120 | -0.14(-0.58%) |
Nov 12, 2015 | 24.35 | 24.41 | 24.14 | 24.15 | 1,628,296 | -0.40(-1.62%) |
Nov 11, 2015 | 24.64 | 24.67 | 24.53 | 24.55 | 1,603,800 | +0.04(+0.15%) |
Nov 10, 2015 | 24.43 | 24.53 | 24.39 | 24.51 | 1,724,394 | +0.05(+0.19%) |
Nov 09, 2015 | 24.64 | 24.64 | 24.36 | 24.47 | 1,587,426 | -0.31(-1.23%) |
Nov 06, 2015 | 24.74 | 24.78 | 24.59 | 24.77 | 3,707,651 | +0.15(+0.60%) |
Nov 05, 2015 | 24.66 | 24.73 | 24.54 | 24.62 | 1,272,711 | +0.03(+0.11%) |
Nov 04, 2015 | 24.71 | 24.73 | 24.54 | 24.60 | 1,120,044 | +0.01(+0.04%) |
Nov 03, 2015 | 24.44 | 24.66 | 24.44 | 24.59 | 1,274,668 | +0.04(+0.15%) |
Nov 02, 2015 | 24.41 | 24.55 | 24.38 | 24.55 | 783,435 | +0.21(+0.88%) |
Oct 30, 2015 | 24.39 | 24.46 | 24.33 | 24.34 | 1,480,293 | -0.13(-0.53%) |
Oct 29, 2015 | 24.39 | 24.49 | 24.37 | 24.47 | 974,933 | -0.24(-0.97%) |
Oct 28, 2015 | 24.44 | 24.72 | 24.43 | 24.71 | 1,114,250 | +0.32(+1.33%) |
Oct 27, 2015 | 24.40 | 24.45 | 24.33 | 24.38 | 1,432,083 | -0.19(-0.79%) |
Oct 26, 2015 | 24.64 | 24.65 | 24.54 | 24.58 | 1,081,833 | -0.15(-0.60%) |
Oct 23, 2015 | 24.62 | 24.77 | 24.60 | 24.73 | 1,176,808 | +0.38(+1.56%) |
Oct 22, 2015 | 24.12 | 24.42 | 24.12 | 24.35 | 924,255 | +0.51(+2.14%) |
Oct 21, 2015 | 23.97 | 24.00 | 23.82 | 23.84 | 892,968 | +0.02(+0.08%) |
Oct 20, 2015 | 23.79 | 23.87 | 23.75 | 23.82 | 511,259 | -0.08(-0.35%) |
Oct 19, 2015 | 23.87 | 23.90 | 23.80 | 23.90 | 1,201,995 | -0.07(-0.31%) |
Oct 16, 2015 | 23.90 | 23.98 | 23.83 | 23.98 | 932,473 | +0.08(+0.35%) |
Oct 15, 2015 | 23.70 | 23.92 | 23.64 | 23.89 | 1,173,269 | +0.47(+2.02%) |
Oct 14, 2015 | 23.51 | 23.62 | 23.37 | 23.42 | 4,591,435 | -0.18(-0.75%) |
Oct 13, 2015 | 23.60 | 23.77 | 23.55 | 23.60 | 1,101,506 | -0.29(-1.20%) |
Oct 12, 2015 | 23.85 | 23.89 | 23.81 | 23.88 | 726,706 | -0.06(-0.25%) |
Oct 09, 2015 | 23.95 | 24.01 | 23.86 | 23.94 | 503,800 | -0.01(-0.06%) |
Oct 08, 2015 | 23.70 | 23.98 | 23.70 | 23.96 | 765,948 | +0.11(+0.47%) |
Oct 07, 2015 | 23.81 | 23.91 | 23.62 | 23.85 | 953,189 | +0.29(+1.22%) |
Oct 06, 2015 | 23.61 | 23.71 | 23.51 | 23.56 | 1,565,356 | -0.10(-0.43%) |
Oct 05, 2015 | 23.48 | 23.68 | 23.45 | 23.66 | 1,356,888 | +0.48(+2.08%) |
Oct 02, 2015 | 22.55 | 23.18 | 22.49 | 23.18 | 1,915,232 | +0.35(+1.54%) |
Oct 01, 2015 | 22.87 | 22.93 | 22.58 | 22.83 | 1,711,264 | +0.06(+0.28%) |
Sep 30, 2015 | 22.68 | 22.77 | 22.52 | 22.76 | 1,737,358 | +0.50(+2.25%) |
Sep 29, 2015 | 22.26 | 22.35 | 22.12 | 22.26 | 1,787,309 | -0.06(-0.25%) |
Sep 28, 2015 | 22.69 | 22.69 | 22.27 | 22.32 | 2,657,119 | -0.49(-2.15%) |
Sep 25, 2015 | 23.02 | 23.03 | 22.71 | 22.81 | 1,743,750 | +0.26(+1.15%) |
Sep 24, 2015 | 22.37 | 22.61 | 22.19 | 22.55 | 1,867,617 | -0.13(-0.57%) |
Sep 23, 2015 | 22.80 | 22.82 | 22.58 | 22.68 | 1,629,133 | -0.02(-0.08%) |
Sep 22, 2015 | 22.67 | 22.77 | 22.56 | 22.70 | 1,666,953 | -0.48(-2.08%) |
Sep 21, 2015 | 23.22 | 23.30 | 23.06 | 23.18 | 1,354,353 | +0.11(+0.48%) |
Sep 18, 2015 | 23.00 | 23.22 | 22.99 | 23.07 | 2,812,324 | -0.45(-1.93%) |
Sep 17, 2015 | 23.55 | 23.83 | 23.46 | 23.52 | 829,549 | -0.16(-0.67%) |
Sep 16, 2015 | 23.56 | 23.71 | 23.50 | 23.68 | 964,472 | +0.25(+1.07%) |
Sep 15, 2015 | 23.15 | 23.43 | 23.11 | 23.43 | 1,174,198 | +0.28(+1.20%) |
Sep 14, 2015 | 23.16 | 23.21 | 23.06 | 23.15 | 1,748,891 | -0.19(-0.79%) |
Sep 11, 2015 | 23.25 | 23.36 | 23.21 | 23.34 | 1,168,404 | -0.08(-0.36%) |
Sep 10, 2015 | 23.41 | 23.51 | 23.32 | 23.42 | 2,396,928 | +0.05(+0.20%) |
Sep 09, 2015 | 23.87 | 23.90 | 23.35 | 23.37 | 1,209,974 | -0.05(-0.20%) |
Sep 08, 2015 | 23.37 | 23.45 | 23.28 | 23.42 | 1,083,012 | +0.56(+2.47%) |
Sep 04, 2015 | 22.94 | 22.86 | 22.86 | 22.86 | 2,578,989 | -0.54(-2.30%) |
Sep 03, 2015 | 23.44 | 23.61 | 23.33 | 23.39 | 1,233,117 | +0.16(+0.68%) |
Sep 02, 2015 | 23.31 | 23.31 | 22.99 | 23.24 | 3,415,799 | +0.43(+1.87%) |
Sep 01, 2015 | 23.01 | 23.10 | 22.74 | 22.81 | 1,357,827 | -0.85(-3.60%) |
Aug 31, 2015 | 23.73 | 23.85 | 23.62 | 23.66 | 1,994,755 | -0.21(-0.89%) |
Aug 28, 2015 | 23.73 | 23.94 | 23.72 | 23.87 | 2,135,393 | +0.00(+0.00%) |
Aug 27, 2015 | 23.73 | 24.22 | 23.61 | 23.87 | 2,662,886 | +0.44(+1.86%) |
Aug 26, 2015 | 23.24 | 23.44 | 22.76 | 23.44 | 2,971,428 | +0.89(+3.94%) |
Aug 25, 2015 | 23.29 | 23.82 | 22.54 | 22.55 | 4,526,654 | +0.36(+1.63%) |
Aug 24, 2015 | 22.93 | 22.93 | 17.71 | 22.19 | 5,603,907 | -1.18(-5.03%) |
Aug 21, 2015 | 23.97 | 24.06 | 23.34 | 23.37 | 4,380,852 | -0.81(-3.37%) |
Aug 20, 2015 | 24.58 | 24.62 | 24.18 | 24.18 | 2,787,215 | -0.70(-2.83%) |
Aug 19, 2015 | 25.04 | 25.08 | 24.85 | 24.88 | 1,185,590 | -0.37(-1.47%) |
Aug 18, 2015 | 25.31 | 25.33 | 25.22 | 25.25 | 697,855 | -0.14(-0.55%) |
Aug 17, 2015 | 25.19 | 25.41 | 25.17 | 25.39 | 573,490 | -0.03(-0.11%) |
Aug 14, 2015 | 25.28 | 25.43 | 25.26 | 25.42 | 1,357,689 | +0.06(+0.26%) |
Aug 13, 2015 | 25.40 | 25.43 | 25.31 | 25.36 | 536,246 | +0.01(+0.04%) |
Aug 12, 2015 | 25.23 | 25.35 | 25.00 | 25.35 | 1,013,615 | -0.39(-1.51%) |
Aug 11, 2015 | 25.73 | 25.77 | 25.65 | 25.74 | 1,043,042 | -0.37(-1.42%) |
Aug 10, 2015 | 25.98 | 26.11 | 25.95 | 26.11 | 1,036,520 | +0.24(+0.93%) |
Aug 07, 2015 | 25.92 | 25.92 | 25.79 | 25.87 | 948,989 | -0.07(-0.29%) |
Aug 06, 2015 | 26.05 | 26.05 | 25.87 | 25.94 | 762,859 | -0.10(-0.39%) |
Aug 05, 2015 | 26.03 | 26.13 | 26.02 | 26.04 | 1,346,838 | +0.15(+0.57%) |
Aug 04, 2015 | 25.79 | 25.89 | 25.78 | 25.89 | 816,398 | +0.08(+0.32%) |
Aug 03, 2015 | 25.87 | 25.87 | 25.70 | 25.81 | 1,868,634 | +0.04(+0.14%) |
Jul 31, 2015 | 25.74 | 25.83 | 25.65 | 25.77 | 1,600,915 | +0.08(+0.32%) |
Jul 30, 2015 | 25.69 | 25.72 | 25.54 | 25.69 | 1,390,831 | +0.00(+0.00%) |
Jul 29, 2015 | 25.47 | 25.72 | 25.47 | 25.69 | 1,182,820 | +0.19(+0.76%) |
Jul 28, 2015 | 25.40 | 25.51 | 25.26 | 25.50 | 803,146 | +0.31(+1.25%) |
Jul 27, 2015 | 25.28 | 25.28 | 25.13 | 25.18 | 1,263,598 | -0.31(-1.24%) |
Jul 24, 2015 | 25.73 | 25.75 | 25.46 | 25.50 | 845,056 | -0.20(-0.79%) |
Jul 23, 2015 | 25.88 | 25.88 | 25.67 | 25.70 | 1,816,684 | -0.14(-0.54%) |
Jul 22, 2015 | 25.75 | 25.86 | 25.75 | 25.84 | 1,453,469 | -0.17(-0.64%) |
Jul 21, 2015 | 26.09 | 26.10 | 25.92 | 26.00 | 810,849 | -0.20(-0.78%) |
Jul 20, 2015 | 26.18 | 26.23 | 26.13 | 26.21 | 750,805 | +0.11(+0.43%) |
Jul 17, 2015 | 26.08 | 26.11 | 26.04 | 26.10 | 771,732 | +0.00(+0.00%) |
Jul 16, 2015 | 26.08 | 26.11 | 26.05 | 26.10 | 1,083,856 | +0.33(+1.29%) |
Jul 15, 2015 | 25.82 | 25.87 | 25.71 | 25.76 | 1,192,260 | -0.03(-0.11%) |
Jul 14, 2015 | 25.63 | 25.81 | 25.60 | 25.79 | 909,151 | +0.15(+0.58%) |
Jul 13, 2015 | 25.61 | 25.66 | 25.58 | 25.64 | 973,250 | +0.26(+1.02%) |
Jul 10, 2015 | 25.26 | 25.41 | 25.14 | 25.38 | 1,352,393 | +0.73(+2.97%) |
Jul 09, 2015 | 24.69 | 24.80 | 24.62 | 24.65 | 2,447,894 | +0.44(+1.84%) |
Jul 08, 2015 | 24.47 | 24.47 | 24.15 | 24.21 | 1,309,339 | -0.66(-2.64%) |
Jul 07, 2015 | 24.75 | 24.88 | 24.42 | 24.87 | 1,693,844 | +0.11(+0.45%) |
Jul 06, 2015 | 24.78 | 24.95 | 24.66 | 24.75 | 1,613,574 | -0.49(-1.93%) |
Jul 02, 2015 | 25.29 | 25.24 | 25.24 | 25.24 | 828,529 | -0.44(-1.71%) |