Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.60 | 22.92 | 22.59 | 22.82 | 2,267,292 | +0.66(+2.98%) |
May 27, 2016 | 22.42 | 22.16 | 22.16 | 22.16 | 1,033,902 | -0.47(-2.09%) |
May 26, 2016 | 22.69 | 22.75 | 22.59 | 22.64 | 557,433 | +0.12(+0.54%) |
May 25, 2016 | 22.25 | 22.53 | 22.25 | 22.51 | 1,096,717 | +0.46(+2.07%) |
May 24, 2016 | 21.86 | 22.07 | 21.86 | 22.06 | 515,960 | +0.33(+1.50%) |
May 23, 2016 | 21.90 | 21.94 | 21.72 | 21.73 | 485,202 | -0.13(-0.60%) |
May 20, 2016 | 21.70 | 21.89 | 21.68 | 21.86 | 992,370 | +0.17(+0.79%) |
May 19, 2016 | 21.72 | 21.75 | 21.58 | 21.69 | 1,044,986 | -0.17(-0.78%) |
May 18, 2016 | 21.71 | 21.96 | 21.65 | 21.86 | 1,251,063 | -0.04(-0.19%) |
May 17, 2016 | 22.12 | 22.18 | 21.83 | 21.90 | 1,490,277 | -0.23(-1.03%) |
May 16, 2016 | 22.04 | 22.21 | 22.00 | 22.13 | 3,354,498 | +0.69(+3.23%) |
May 13, 2016 | 22.19 | 22.42 | 21.39 | 21.44 | 1,941,690 | -1.08(-4.82%) |
May 12, 2016 | 22.66 | 22.73 | 22.39 | 22.52 | 602,449 | +0.12(+0.55%) |
May 11, 2016 | 22.74 | 22.80 | 22.36 | 22.40 | 1,157,123 | -0.64(-2.80%) |
May 10, 2016 | 22.74 | 23.05 | 22.74 | 23.04 | 673,028 | +0.51(+2.24%) |
May 09, 2016 | 22.69 | 22.75 | 22.47 | 22.54 | 1,296,391 | +0.16(+0.73%) |
May 06, 2016 | 22.28 | 22.40 | 22.17 | 22.38 | 890,220 | +0.65(+3.00%) |
May 05, 2016 | 21.69 | 21.80 | 21.59 | 21.72 | 665,139 | +0.13(+0.60%) |
May 04, 2016 | 21.73 | 21.82 | 21.53 | 21.59 | 741,318 | -0.24(-1.08%) |
May 03, 2016 | 21.97 | 21.97 | 21.72 | 21.83 | 888,590 | -0.29(-1.29%) |
May 02, 2016 | 22.11 | 22.13 | 21.97 | 22.11 | 761,917 | +0.12(+0.56%) |
Apr 29, 2016 | 22.12 | 22.22 | 21.84 | 21.99 | 1,544,584 | -0.22(-0.99%) |
Apr 28, 2016 | 22.25 | 22.60 | 22.21 | 22.21 | 2,651,973 | -1.01(-4.36%) |
Apr 27, 2016 | 23.13 | 23.25 | 23.04 | 23.22 | 607,721 | -0.20(-0.84%) |
Apr 26, 2016 | 23.35 | 23.42 | 23.24 | 23.42 | 455,766 | +0.02(+0.07%) |
Apr 25, 2016 | 23.37 | 23.44 | 23.30 | 23.40 | 547,187 | +0.03(+0.14%) |
Apr 22, 2016 | 23.30 | 23.41 | 23.22 | 23.37 | 385,622 | +0.33(+1.45%) |
Apr 21, 2016 | 23.19 | 23.22 | 23.03 | 23.04 | 471,765 | -0.12(-0.53%) |
Apr 20, 2016 | 23.22 | 23.26 | 23.02 | 23.16 | 607,245 | -0.09(-0.39%) |
Apr 19, 2016 | 23.19 | 23.43 | 23.11 | 23.25 | 772,238 | +0.51(+2.22%) |
Apr 18, 2016 | 22.42 | 22.79 | 22.42 | 22.74 | 826,447 | +0.28(+1.23%) |
Apr 15, 2016 | 22.58 | 22.61 | 22.45 | 22.47 | 490,430 | -0.29(-1.29%) |
Apr 14, 2016 | 22.68 | 22.82 | 22.65 | 22.76 | 864,969 | +0.01(+0.04%) |
Apr 13, 2016 | 22.66 | 22.76 | 22.62 | 22.75 | 1,399,004 | +0.56(+2.54%) |
Apr 12, 2016 | 22.06 | 22.27 | 22.01 | 22.19 | 1,045,455 | +0.86(+4.05%) |
Apr 11, 2016 | 21.56 | 21.56 | 21.29 | 21.32 | 715,367 | -0.21(-0.98%) |
Apr 08, 2016 | 21.70 | 21.74 | 21.49 | 21.54 | 869,337 | +0.59(+2.80%) |
Apr 07, 2016 | 21.18 | 21.24 | 20.83 | 20.95 | 918,470 | -0.31(-1.46%) |
Apr 06, 2016 | 21.18 | 21.28 | 21.03 | 21.26 | 592,282 | +0.35(+1.68%) |
Apr 05, 2016 | 20.87 | 21.01 | 20.83 | 20.91 | 990,773 | -0.44(-2.06%) |
Apr 04, 2016 | 21.38 | 21.49 | 21.22 | 21.35 | 1,514,284 | -0.10(-0.46%) |
Apr 01, 2016 | 21.49 | 21.58 | 21.34 | 21.45 | 881,972 | -0.86(-3.84%) |
Mar 31, 2016 | 22.29 | 22.44 | 22.21 | 22.30 | 675,891 | +0.32(+1.45%) |
Mar 30, 2016 | 21.98 | 22.10 | 21.93 | 21.98 | 1,051,341 | -0.35(-1.57%) |
Mar 29, 2016 | 22.13 | 22.34 | 22.05 | 22.34 | 638,848 | +0.21(+0.96%) |
Mar 28, 2016 | 22.07 | 22.20 | 22.04 | 22.12 | 622,168 | +0.50(+2.30%) |
Mar 24, 2016 | 21.58 | 21.63 | 21.63 | 21.63 | 543,911 | -0.28(-1.29%) |
Mar 23, 2016 | 22.17 | 22.17 | 21.88 | 21.91 | 633,895 | -0.45(-1.99%) |
Mar 22, 2016 | 22.32 | 22.43 | 22.20 | 22.35 | 898,819 | -0.07(-0.33%) |
Mar 21, 2016 | 22.32 | 22.43 | 22.29 | 22.43 | 657,844 | +0.08(+0.36%) |
Mar 18, 2016 | 22.44 | 22.44 | 22.22 | 22.35 | 807,597 | -0.08(-0.36%) |
Mar 17, 2016 | 22.22 | 22.52 | 22.16 | 22.43 | 730,764 | +0.22(+0.98%) |
Mar 16, 2016 | 21.96 | 22.27 | 21.95 | 22.21 | 972,012 | -0.19(-0.83%) |
Mar 15, 2016 | 22.31 | 22.40 | 22.27 | 22.40 | 498,573 | -0.24(-1.07%) |
Mar 14, 2016 | 22.50 | 22.69 | 22.49 | 22.64 | 703,708 | -0.23(-1.03%) |
Mar 11, 2016 | 22.65 | 22.90 | 22.63 | 22.87 | 540,444 | +0.48(+2.13%) |
Mar 10, 2016 | 22.69 | 22.78 | 22.18 | 22.40 | 637,655 | -0.01(-0.04%) |
Mar 09, 2016 | 22.45 | 22.53 | 22.26 | 22.40 | 286,570 | +0.08(+0.36%) |
Mar 08, 2016 | 22.40 | 22.51 | 22.27 | 22.32 | 616,181 | -0.26(-1.15%) |
Mar 07, 2016 | 22.52 | 22.70 | 22.40 | 22.58 | 435,980 | -0.13(-0.57%) |
Mar 04, 2016 | 22.69 | 22.74 | 22.57 | 22.71 | 532,005 | +0.21(+0.94%) |
Mar 03, 2016 | 22.41 | 22.52 | 22.34 | 22.50 | 725,428 | +0.53(+2.43%) |
Mar 02, 2016 | 21.64 | 21.98 | 21.80 | 21.97 | 585,641 | +0.32(+1.50%) |
Mar 01, 2016 | 21.10 | 21.69 | 21.06 | 21.64 | 1,960,915 | +0.81(+3.89%) |
Feb 29, 2016 | 20.88 | 21.11 | 20.80 | 20.83 | 1,217,713 | -0.30(-1.42%) |
Feb 26, 2016 | 21.09 | 21.19 | 21.03 | 21.13 | 1,304,587 | +0.36(+1.72%) |
Feb 25, 2016 | 20.63 | 20.78 | 20.51 | 20.77 | 676,908 | +0.11(+0.55%) |
Feb 24, 2016 | 20.40 | 20.68 | 20.22 | 20.66 | 680,602 | -0.09(-0.43%) |
Feb 23, 2016 | 20.96 | 20.98 | 20.71 | 20.75 | 880,091 | -0.41(-1.91%) |
Feb 22, 2016 | 21.16 | 21.23 | 21.07 | 21.16 | 754,033 | +0.15(+0.69%) |
Feb 19, 2016 | 21.00 | 21.05 | 20.82 | 21.01 | 684,360 | -0.26(-1.22%) |
Feb 18, 2016 | 21.55 | 21.66 | 21.21 | 21.27 | 517,048 | +0.01(+0.04%) |
Feb 17, 2016 | 21.20 | 21.35 | 21.17 | 21.26 | 818,924 | +0.25(+1.20%) |
Feb 16, 2016 | 21.11 | 21.11 | 20.66 | 21.01 | 1,019,349 | +0.64(+3.14%) |
Feb 12, 2016 | 20.08 | 20.37 | 20.37 | 20.37 | 763,968 | +0.23(+1.17%) |
Feb 11, 2016 | 20.26 | 20.34 | 19.96 | 20.13 | 703,184 | -0.39(-1.90%) |
Feb 10, 2016 | 20.79 | 21.01 | 20.52 | 20.52 | 657,049 | +0.01(+0.04%) |
Feb 09, 2016 | 20.35 | 20.64 | 20.34 | 20.52 | 936,942 | -0.43(-2.05%) |
Feb 08, 2016 | 21.09 | 21.20 | 20.72 | 20.94 | 983,786 | -0.13(-0.61%) |
Feb 05, 2016 | 21.38 | 21.49 | 21.04 | 21.07 | 868,565 | -0.59(-2.73%) |
Feb 04, 2016 | 21.50 | 21.77 | 21.41 | 21.67 | 974,784 | +0.08(+0.38%) |
Feb 03, 2016 | 21.83 | 21.84 | 21.19 | 21.58 | 1,653,600 | -0.80(-3.58%) |
Feb 02, 2016 | 22.55 | 22.63 | 22.27 | 22.39 | 1,587,420 | -0.08(-0.36%) |
Feb 01, 2016 | 22.38 | 22.56 | 22.18 | 22.47 | 1,830,936 | +0.58(+2.63%) |
Jan 29, 2016 | 22.00 | 22.27 | 21.40 | 21.89 | 1,840,843 | -0.27(-1.21%) |
Jan 28, 2016 | 22.33 | 22.44 | 21.95 | 22.16 | 1,594,883 | -0.20(-0.91%) |
Jan 27, 2016 | 22.64 | 22.77 | 22.26 | 22.36 | 1,451,021 | -0.22(-0.97%) |
Jan 26, 2016 | 22.55 | 22.62 | 22.40 | 22.58 | 1,488,177 | -0.01(-0.04%) |
Jan 25, 2016 | 22.75 | 22.84 | 22.55 | 22.59 | 960,228 | -0.68(-2.92%) |
Jan 22, 2016 | 23.02 | 23.28 | 22.94 | 23.27 | 1,366,617 | +0.89(+3.98%) |
Jan 21, 2016 | 22.16 | 22.58 | 22.00 | 22.38 | 2,294,019 | -0.53(-2.30%) |
Jan 20, 2016 | 22.97 | 23.03 | 22.32 | 22.91 | 866,047 | -0.71(-3.02%) |
Jan 19, 2016 | 23.85 | 23.89 | 23.38 | 23.62 | 873,255 | +0.10(+0.41%) |
Jan 15, 2016 | 23.61 | 23.52 | 23.52 | 23.52 | 707,071 | -0.75(-3.10%) |
Jan 14, 2016 | 24.03 | 24.39 | 23.80 | 24.27 | 871,278 | +0.21(+0.88%) |
Jan 13, 2016 | 24.52 | 24.56 | 23.97 | 24.06 | 839,477 | -0.15(-0.64%) |
Jan 12, 2016 | 24.37 | 24.40 | 23.94 | 24.22 | 1,106,974 | +0.43(+1.81%) |
Jan 11, 2016 | 23.62 | 23.85 | 23.47 | 23.79 | 1,164,574 | +0.38(+1.63%) |
Jan 08, 2016 | 24.26 | 24.27 | 23.36 | 23.41 | 1,064,509 | -0.49(-2.07%) |
Jan 07, 2016 | 24.10 | 24.19 | 23.84 | 23.90 | 802,998 | -0.60(-2.45%) |
Jan 06, 2016 | 24.62 | 24.64 | 24.38 | 24.50 | 534,549 | -0.41(-1.66%) |
Jan 05, 2016 | 24.96 | 25.04 | 24.85 | 24.91 | 638,149 | -0.19(-0.77%) |
Jan 04, 2016 | 25.00 | 25.12 | 24.89 | 25.11 | 938,751 | -0.76(-2.94%) |
Dec 31, 2015 | 25.94 | 25.87 | 25.87 | 25.87 | 1,586,067 | -0.09(-0.34%) |
Dec 30, 2015 | 26.15 | 26.25 | 25.86 | 25.96 | 1,360,903 | -0.30(-1.14%) |
Dec 29, 2015 | 26.24 | 26.34 | 26.15 | 26.26 | 444,085 | +0.15(+0.59%) |
Dec 28, 2015 | 26.10 | 26.12 | 25.98 | 26.11 | 294,531 | -0.15(-0.56%) |
Dec 24, 2015 | 26.12 | 26.25 | 26.25 | 26.25 | 301,514 | +0.02(+0.06%) |
Dec 23, 2015 | 26.24 | 26.37 | 26.05 | 26.24 | 970,926 | +0.17(+0.65%) |
Dec 22, 2015 | 25.97 | 26.14 | 25.85 | 26.07 | 524,511 | +0.05(+0.19%) |
Dec 21, 2015 | 25.99 | 26.07 | 25.83 | 26.02 | 443,785 | +0.14(+0.53%) |
Dec 18, 2015 | 25.98 | 26.01 | 25.81 | 25.88 | 660,951 | -0.35(-1.33%) |
Dec 17, 2015 | 26.54 | 26.56 | 26.22 | 26.23 | 453,680 | -0.34(-1.28%) |
Dec 16, 2015 | 26.28 | 26.59 | 26.24 | 26.57 | 526,958 | +1.02(+4.00%) |
Dec 15, 2015 | 25.49 | 25.71 | 25.49 | 25.55 | 604,131 | -0.02(-0.06%) |
Dec 14, 2015 | 25.62 | 25.66 | 25.26 | 25.56 | 627,647 | +0.12(+0.48%) |
Dec 11, 2015 | 25.73 | 25.81 | 25.41 | 25.44 | 567,998 | -0.53(-2.06%) |
Dec 10, 2015 | 26.05 | 26.11 | 25.96 | 25.98 | 606,265 | -0.08(-0.31%) |
Dec 09, 2015 | 26.16 | 26.31 | 25.88 | 26.06 | 478,314 | +0.00(+0.00%) |
Dec 08, 2015 | 26.11 | 26.14 | 25.95 | 26.06 | 595,481 | -0.38(-1.44%) |
Dec 07, 2015 | 26.58 | 26.58 | 26.32 | 26.44 | 525,185 | -0.05(-0.18%) |
Dec 04, 2015 | 26.24 | 26.52 | 26.21 | 26.49 | 347,825 | +0.14(+0.52%) |
Dec 03, 2015 | 26.76 | 26.76 | 26.26 | 26.35 | 475,505 | -0.33(-1.25%) |
Dec 02, 2015 | 26.88 | 26.95 | 26.64 | 26.68 | 295,891 | -0.32(-1.17%) |
Dec 01, 2015 | 26.88 | 27.08 | 26.85 | 27.00 | 567,449 | +0.52(+1.96%) |
Nov 30, 2015 | 26.44 | 26.51 | 26.35 | 26.48 | 489,242 | +0.04(+0.15%) |
Nov 27, 2015 | 26.48 | 26.51 | 26.34 | 26.44 | 129,241 | +0.02(+0.09%) |
Nov 25, 2015 | 26.58 | 26.41 | 26.41 | 26.41 | 233,016 | -0.23(-0.88%) |
Nov 24, 2015 | 26.52 | 26.70 | 26.45 | 26.65 | 333,675 | +0.19(+0.74%) |
Nov 23, 2015 | 26.57 | 26.61 | 26.39 | 26.45 | 311,609 | -0.11(-0.40%) |
Nov 20, 2015 | 26.66 | 26.71 | 26.54 | 26.56 | 279,458 | -0.14(-0.52%) |
Nov 19, 2015 | 26.74 | 26.82 | 26.67 | 26.70 | 403,100 | +0.11(+0.43%) |
Nov 18, 2015 | 26.42 | 26.60 | 26.32 | 26.58 | 318,530 | +0.31(+1.17%) |
Nov 17, 2015 | 26.30 | 26.40 | 26.23 | 26.28 | 500,656 | -0.15(-0.55%) |
Nov 16, 2015 | 26.09 | 26.42 | 26.09 | 26.42 | 543,588 | +0.39(+1.49%) |
Nov 13, 2015 | 26.21 | 26.23 | 26.00 | 26.03 | 735,136 | -0.07(-0.28%) |
Nov 12, 2015 | 26.34 | 26.36 | 26.10 | 26.11 | 439,104 | -0.28(-1.07%) |
Nov 11, 2015 | 26.53 | 26.55 | 26.37 | 26.39 | 338,438 | -0.07(-0.28%) |
Nov 10, 2015 | 26.42 | 26.52 | 26.36 | 26.46 | 442,494 | +0.10(+0.37%) |
Nov 09, 2015 | 26.52 | 26.56 | 26.29 | 26.37 | 1,360,289 | +0.02(+0.09%) |
Nov 06, 2015 | 26.54 | 26.58 | 26.24 | 26.34 | 1,235,306 | -0.24(-0.91%) |
Nov 05, 2015 | 26.47 | 26.71 | 26.47 | 26.58 | 984,167 | +0.58(+2.24%) |
Nov 04, 2015 | 27.12 | 27.12 | 25.94 | 26.00 | 1,225,807 | -0.94(-3.49%) |
Nov 03, 2015 | 26.84 | 27.05 | 26.84 | 26.94 | 584,546 | -0.04(-0.15%) |
Nov 02, 2015 | 26.76 | 26.99 | 26.67 | 26.98 | 601,527 | +0.14(+0.51%) |
Oct 30, 2015 | 26.99 | 27.01 | 26.78 | 26.84 | 494,929 | +0.12(+0.45%) |
Oct 29, 2015 | 26.68 | 26.77 | 26.60 | 26.72 | 553,673 | -0.69(-2.51%) |
Oct 28, 2015 | 27.22 | 27.41 | 27.08 | 27.41 | 521,383 | +0.36(+1.35%) |
Oct 27, 2015 | 27.21 | 27.21 | 27.03 | 27.05 | 541,159 | -0.34(-1.24%) |
Oct 26, 2015 | 27.39 | 27.42 | 27.27 | 27.39 | 365,171 | -0.02(-0.09%) |
Oct 23, 2015 | 27.39 | 27.44 | 27.27 | 27.41 | 682,565 | +0.64(+2.39%) |
Oct 22, 2015 | 26.60 | 26.80 | 26.56 | 26.77 | 414,663 | +0.28(+1.04%) |
Oct 21, 2015 | 26.69 | 26.69 | 26.48 | 26.49 | 495,683 | +0.57(+2.19%) |
Oct 20, 2015 | 25.94 | 26.04 | 25.89 | 25.93 | 368,087 | -0.15(-0.59%) |
Oct 19, 2015 | 25.98 | 26.12 | 25.85 | 26.08 | 361,860 | -0.24(-0.92%) |
Oct 16, 2015 | 26.24 | 26.32 | 26.07 | 26.32 | 496,890 | +0.10(+0.37%) |
Oct 15, 2015 | 26.06 | 26.24 | 25.96 | 26.23 | 429,476 | +0.49(+1.92%) |
Oct 14, 2015 | 25.95 | 26.01 | 25.69 | 25.73 | 462,715 | -0.36(-1.37%) |
Oct 13, 2015 | 26.17 | 26.28 | 26.02 | 26.09 | 459,161 | -0.45(-1.68%) |
Oct 12, 2015 | 26.62 | 26.64 | 26.35 | 26.54 | 656,114 | +0.02(+0.09%) |
Oct 09, 2015 | 26.49 | 26.79 | 26.48 | 26.51 | 787,618 | +0.18(+0.68%) |
Oct 08, 2015 | 26.10 | 26.36 | 25.98 | 26.33 | 463,722 | +0.20(+0.78%) |
Oct 07, 2015 | 26.06 | 26.20 | 25.96 | 26.13 | 1,196,504 | +1.22(+4.88%) |
Oct 06, 2015 | 24.96 | 24.99 | 24.79 | 24.91 | 528,922 | -0.08(-0.32%) |
Oct 05, 2015 | 24.93 | 25.12 | 24.82 | 25.00 | 572,127 | +0.27(+1.08%) |
Oct 02, 2015 | 24.12 | 24.73 | 24.10 | 24.73 | 1,114,420 | +0.41(+1.70%) |
Oct 01, 2015 | 24.31 | 24.40 | 24.13 | 24.32 | 533,788 | +0.09(+0.37%) |
Sep 30, 2015 | 24.00 | 24.23 | 23.95 | 24.23 | 718,807 | +0.34(+1.42%) |
Sep 29, 2015 | 23.96 | 23.97 | 23.72 | 23.89 | 611,116 | -0.14(-0.57%) |
Sep 28, 2015 | 24.40 | 24.40 | 23.99 | 24.02 | 586,978 | -0.72(-2.91%) |
Sep 25, 2015 | 25.12 | 25.14 | 24.66 | 24.74 | 381,604 | +0.00(+0.00%) |
Sep 24, 2015 | 24.58 | 24.80 | 24.33 | 24.74 | 548,359 | -0.06(-0.23%) |
Sep 23, 2015 | 24.92 | 24.95 | 24.65 | 24.80 | 452,225 | +0.01(+0.03%) |
Sep 22, 2015 | 24.83 | 24.91 | 24.61 | 24.79 | 554,256 | -0.48(-1.91%) |
Sep 21, 2015 | 25.26 | 25.38 | 25.15 | 25.28 | 330,938 | +0.14(+0.54%) |
Sep 18, 2015 | 25.23 | 25.34 | 25.10 | 25.14 | 483,651 | -0.57(-2.23%) |
Sep 17, 2015 | 25.66 | 26.04 | 25.66 | 25.71 | 483,273 | -0.18(-0.69%) |
Sep 16, 2015 | 25.82 | 25.90 | 25.74 | 25.89 | 681,175 | +0.78(+3.11%) |
Sep 15, 2015 | 24.87 | 25.16 | 24.64 | 25.11 | 641,495 | +0.45(+1.83%) |
Sep 14, 2015 | 24.63 | 24.67 | 24.49 | 24.66 | 624,704 | -0.12(-0.49%) |
Sep 11, 2015 | 24.60 | 24.79 | 24.54 | 24.78 | 462,847 | -0.10(-0.39%) |
Sep 10, 2015 | 24.87 | 24.99 | 24.76 | 24.87 | 420,946 | -0.17(-0.68%) |
Sep 09, 2015 | 25.53 | 25.64 | 25.01 | 25.04 | 737,360 | -0.14(-0.54%) |
Sep 08, 2015 | 25.03 | 25.19 | 24.95 | 25.18 | 728,015 | +0.92(+3.79%) |
Sep 04, 2015 | 24.23 | 24.26 | 24.26 | 24.26 | 631,870 | -0.68(-2.72%) |
Sep 03, 2015 | 24.91 | 25.11 | 24.86 | 24.94 | 538,309 | +0.10(+0.42%) |
Sep 02, 2015 | 24.88 | 24.88 | 24.50 | 24.83 | 542,459 | +0.48(+1.95%) |
Sep 01, 2015 | 24.37 | 24.59 | 24.29 | 24.36 | 962,197 | -1.02(-4.00%) |
Aug 31, 2015 | 25.38 | 25.58 | 25.33 | 25.37 | 573,891 | -0.35(-1.38%) |
Aug 28, 2015 | 25.56 | 25.78 | 25.56 | 25.73 | 680,149 | +0.44(+1.75%) |
Aug 27, 2015 | 24.98 | 25.38 | 24.96 | 25.28 | 1,021,572 | +0.23(+0.90%) |
Aug 26, 2015 | 24.87 | 25.08 | 24.44 | 25.06 | 884,697 | +0.89(+3.70%) |
Aug 25, 2015 | 24.82 | 24.93 | 24.16 | 24.16 | 2,206,497 | -0.22(-0.89%) |
Aug 24, 2015 | 24.06 | 24.70 | 23.37 | 24.38 | 2,389,812 | -1.02(-4.00%) |
Aug 21, 2015 | 26.06 | 26.08 | 25.37 | 25.40 | 724,665 | -0.69(-2.63%) |
Aug 20, 2015 | 26.41 | 26.43 | 26.08 | 26.08 | 631,040 | -0.91(-3.37%) |
Aug 19, 2015 | 27.08 | 27.21 | 26.93 | 26.99 | 350,642 | -0.37(-1.36%) |
Aug 18, 2015 | 27.34 | 27.45 | 27.32 | 27.36 | 486,952 | -0.14(-0.50%) |
Aug 17, 2015 | 27.40 | 27.53 | 27.24 | 27.50 | 693,058 | +0.03(+0.12%) |
Aug 14, 2015 | 27.28 | 27.53 | 27.18 | 27.47 | 779,551 | -0.38(-1.36%) |
Aug 13, 2015 | 27.75 | 27.99 | 27.73 | 27.85 | 367,699 | +0.05(+0.17%) |
Aug 12, 2015 | 27.65 | 27.82 | 27.49 | 27.80 | 691,884 | -0.35(-1.26%) |
Aug 11, 2015 | 28.23 | 28.28 | 28.11 | 28.15 | 452,966 | -0.56(-1.94%) |
Aug 10, 2015 | 28.38 | 28.75 | 28.37 | 28.71 | 2,607,587 | +0.30(+1.05%) |
Aug 07, 2015 | 28.43 | 28.58 | 28.29 | 28.41 | 2,040,589 | -0.26(-0.90%) |
Aug 06, 2015 | 28.90 | 29.01 | 28.67 | 28.67 | 1,895,790 | +0.45(+1.60%) |
Aug 05, 2015 | 28.23 | 28.32 | 28.19 | 28.22 | 680,089 | +0.31(+1.10%) |
Aug 04, 2015 | 27.94 | 28.02 | 27.82 | 27.91 | 813,790 | -0.01(-0.03%) |
Aug 03, 2015 | 28.05 | 28.13 | 27.79 | 27.92 | 1,118,235 | +0.55(+2.00%) |
Jul 31, 2015 | 26.66 | 27.75 | 26.65 | 27.37 | 1,380,469 | +1.86(+7.30%) |
Jul 30, 2015 | 25.35 | 25.55 | 25.32 | 25.51 | 383,911 | +0.18(+0.70%) |
Jul 29, 2015 | 25.08 | 25.34 | 25.02 | 25.33 | 484,081 | +0.22(+0.87%) |
Jul 28, 2015 | 25.15 | 25.16 | 24.90 | 25.12 | 509,478 | +0.01(+0.03%) |
Jul 27, 2015 | 25.08 | 25.18 | 25.01 | 25.11 | 1,223,049 | +0.05(+0.19%) |
Jul 24, 2015 | 25.34 | 25.34 | 24.99 | 25.06 | 395,722 | -0.28(-1.11%) |
Jul 23, 2015 | 25.46 | 25.49 | 25.31 | 25.34 | 373,451 | -0.10(-0.41%) |
Jul 22, 2015 | 25.37 | 25.45 | 25.35 | 25.45 | 276,740 | +0.06(+0.22%) |
Jul 21, 2015 | 25.50 | 25.55 | 25.33 | 25.39 | 672,085 | -0.56(-2.17%) |
Jul 20, 2015 | 25.98 | 26.02 | 25.83 | 25.95 | 262,036 | +0.06(+0.22%) |
Jul 17, 2015 | 25.88 | 25.94 | 25.80 | 25.90 | 218,899 | +0.02(+0.06%) |
Jul 16, 2015 | 25.92 | 26.02 | 25.83 | 25.88 | 472,871 | -0.10(-0.40%) |
Jul 15, 2015 | 26.00 | 26.09 | 25.94 | 25.99 | 556,200 | +0.15(+0.56%) |
Jul 14, 2015 | 25.62 | 25.91 | 25.62 | 25.84 | 969,447 | +0.28(+1.10%) |
Jul 13, 2015 | 25.58 | 25.70 | 25.48 | 25.56 | 2,327,875 | +0.02(+0.09%) |
Jul 10, 2015 | 25.66 | 25.68 | 25.42 | 25.53 | 525,591 | +0.31(+1.21%) |
Jul 09, 2015 | 25.44 | 25.45 | 25.22 | 25.23 | 521,097 | +0.21(+0.84%) |
Jul 08, 2015 | 25.49 | 25.49 | 24.97 | 25.02 | 728,916 | -0.97(-3.72%) |
Jul 07, 2015 | 25.91 | 25.99 | 25.65 | 25.99 | 488,543 | -0.16(-0.62%) |
Jul 06, 2015 | 26.13 | 26.26 | 26.09 | 26.15 | 498,637 | -0.17(-0.64%) |
Jul 02, 2015 | 26.30 | 26.32 | 26.32 | 26.32 | 651,472 | +0.62(+2.42%) |
Jul 01, 2015 | 25.85 | 25.87 | 25.64 | 25.70 | 513,571 | -0.42(-1.60%) |
Jun 30, 2015 | 25.79 | 26.30 | 26.08 | 26.11 | 588,038 | +0.32(+1.25%) |
Jun 29, 2015 | 26.04 | 26.07 | 25.79 | 25.79 | 515,698 | -0.71(-2.68%) |
Jun 26, 2015 | 26.49 | 26.60 | 26.44 | 26.50 | 423,031 | +0.10(+0.37%) |
Jun 25, 2015 | 26.61 | 26.61 | 26.36 | 26.41 | 388,316 | +0.14(+0.52%) |
Jun 24, 2015 | 26.23 | 26.35 | 26.22 | 26.27 | 923,472 | -0.74(-2.75%) |
Jun 23, 2015 | 26.99 | 27.07 | 26.98 | 27.01 | 663,117 | +0.31(+1.15%) |
Jun 22, 2015 | 26.78 | 26.85 | 26.65 | 26.70 | 705,387 | +0.52(+2.00%) |
Jun 19, 2015 | 26.27 | 26.31 | 26.18 | 26.18 | 653,864 | -0.04(-0.15%) |
Jun 18, 2015 | 26.13 | 26.30 | 26.10 | 26.22 | 1,286,238 | -0.06(-0.25%) |
Jun 17, 2015 | 26.28 | 26.34 | 26.10 | 26.28 | 1,432,544 | -0.09(-0.34%) |
Jun 16, 2015 | 26.29 | 26.40 | 26.23 | 26.37 | 747,526 | -0.16(-0.61%) |
Jun 15, 2015 | 26.60 | 26.61 | 26.46 | 26.53 | 924,836 | -0.19(-0.72%) |
Jun 12, 2015 | 26.75 | 26.84 | 26.67 | 26.73 | 1,172,809 | -0.56(-2.07%) |
Jun 11, 2015 | 27.32 | 27.39 | 27.23 | 27.29 | 449,706 | -0.03(-0.12%) |
Jun 10, 2015 | 27.19 | 27.39 | 27.19 | 27.32 | 291,192 | +0.40(+1.47%) |
Jun 09, 2015 | 26.92 | 27.00 | 26.83 | 26.93 | 467,164 | -0.22(-0.80%) |
Jun 08, 2015 | 27.20 | 27.22 | 27.14 | 27.15 | 348,758 | -0.12(-0.44%) |
Jun 05, 2015 | 27.22 | 27.33 | 27.12 | 27.27 | 301,121 | -0.16(-0.59%) |
Jun 04, 2015 | 27.53 | 27.60 | 27.40 | 27.43 | 411,198 | -0.38(-1.36%) |
Jun 03, 2015 | 27.75 | 27.90 | 27.75 | 27.81 | 637,818 | +0.48(+1.77%) |
Jun 02, 2015 | 27.16 | 27.45 | 27.15 | 27.32 | 676,696 | -0.30(-1.08%) |