Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.72 | 29.93 | 29.46 | 29.90 | 3,415,636 | +0.09(+0.31%) |
May 27, 2016 | 29.73 | 29.81 | 29.81 | 29.81 | 2,207,927 | +0.14(+0.47%) |
May 26, 2016 | 29.68 | 29.91 | 29.47 | 29.67 | 2,082,235 | +0.03(+0.10%) |
May 25, 2016 | 29.53 | 29.89 | 29.43 | 29.64 | 2,426,579 | +0.22(+0.73%) |
May 24, 2016 | 29.22 | 29.57 | 29.10 | 29.42 | 2,807,453 | +0.34(+1.16%) |
May 23, 2016 | 28.51 | 29.31 | 28.39 | 29.08 | 4,476,187 | +0.43(+1.51%) |
May 20, 2016 | 28.47 | 28.79 | 28.32 | 28.65 | 3,769,953 | +0.23(+0.79%) |
May 19, 2016 | 27.96 | 28.45 | 27.86 | 28.43 | 4,080,975 | +0.47(+1.68%) |
May 18, 2016 | 28.41 | 28.61 | 27.85 | 27.96 | 4,435,753 | -0.73(-2.55%) |
May 17, 2016 | 28.56 | 29.02 | 28.47 | 28.69 | 3,496,948 | +0.03(+0.10%) |
May 16, 2016 | 28.66 | 28.85 | 28.33 | 28.66 | 3,579,054 | -0.12(-0.42%) |
May 13, 2016 | 28.76 | 29.02 | 28.51 | 28.78 | 3,439,463 | -0.14(-0.48%) |
May 12, 2016 | 28.74 | 29.02 | 28.68 | 28.92 | 2,373,553 | +0.28(+0.97%) |
May 11, 2016 | 28.79 | 28.91 | 28.45 | 28.64 | 3,411,494 | -0.34(-1.18%) |
May 10, 2016 | 28.87 | 29.07 | 28.73 | 28.99 | 2,672,584 | +0.25(+0.87%) |
May 09, 2016 | 28.37 | 28.87 | 28.32 | 28.74 | 2,860,630 | +0.23(+0.81%) |
May 06, 2016 | 28.16 | 28.62 | 28.12 | 28.50 | 2,348,826 | +0.28(+0.98%) |
May 05, 2016 | 28.36 | 28.44 | 27.99 | 28.23 | 2,523,417 | -0.12(-0.42%) |
May 04, 2016 | 28.47 | 28.60 | 28.11 | 28.35 | 2,626,224 | -0.20(-0.71%) |
May 03, 2016 | 28.90 | 28.90 | 28.36 | 28.55 | 4,956,093 | -0.47(-1.63%) |
May 02, 2016 | 28.83 | 29.17 | 28.68 | 29.02 | 2,176,773 | +0.22(+0.77%) |
Apr 29, 2016 | 28.82 | 29.08 | 28.64 | 28.80 | 4,028,161 | -0.21(-0.73%) |
Apr 28, 2016 | 29.75 | 29.83 | 28.94 | 29.01 | 3,628,669 | -0.86(-2.88%) |
Apr 27, 2016 | 29.80 | 30.25 | 29.66 | 29.88 | 3,085,929 | -0.03(-0.09%) |
Apr 26, 2016 | 29.97 | 30.05 | 29.37 | 29.90 | 4,286,027 | +0.19(+0.66%) |
Apr 25, 2016 | 29.54 | 29.82 | 29.30 | 29.71 | 5,662,877 | +0.05(+0.16%) |
Apr 22, 2016 | 28.74 | 29.72 | 28.60 | 29.66 | 7,884,243 | +0.82(+2.86%) |
Apr 21, 2016 | 28.50 | 29.41 | 27.74 | 28.84 | 21,147,882 | -1.77(-5.78%) |
Apr 20, 2016 | 31.30 | 31.53 | 30.54 | 30.61 | 6,867,390 | -0.81(-2.57%) |
Apr 19, 2016 | 31.39 | 31.71 | 30.89 | 31.41 | 4,430,726 | -0.02(-0.06%) |
Apr 18, 2016 | 32.20 | 32.20 | 31.27 | 31.43 | 3,336,870 | +0.17(+0.53%) |
Apr 15, 2016 | 30.89 | 31.32 | 30.75 | 31.27 | 3,412,313 | +0.44(+1.41%) |
Apr 14, 2016 | 31.06 | 31.32 | 30.66 | 30.83 | 2,712,169 | -0.13(-0.42%) |
Apr 13, 2016 | 30.87 | 31.13 | 30.73 | 30.96 | 2,758,091 | +0.33(+1.09%) |
Apr 12, 2016 | 30.37 | 30.94 | 30.31 | 30.63 | 4,257,564 | +0.44(+1.44%) |
Apr 11, 2016 | 29.95 | 30.60 | 29.94 | 30.19 | 4,254,339 | +0.27(+0.90%) |
Apr 08, 2016 | 30.23 | 30.48 | 29.91 | 29.92 | 4,266,334 | -0.13(-0.43%) |
Apr 07, 2016 | 30.50 | 30.81 | 29.76 | 30.05 | 4,083,520 | -0.44(-1.43%) |
Apr 06, 2016 | 29.99 | 30.73 | 29.96 | 30.49 | 4,541,497 | -0.16(-0.51%) |
Apr 05, 2016 | 31.04 | 31.22 | 30.61 | 30.64 | 3,634,272 | -0.68(-2.16%) |
Apr 04, 2016 | 31.95 | 32.19 | 31.25 | 31.32 | 3,850,614 | -0.42(-1.31%) |
Apr 01, 2016 | 31.08 | 31.88 | 30.94 | 31.74 | 4,891,921 | +0.59(+1.90%) |
Mar 31, 2016 | 31.04 | 31.35 | 31.03 | 31.14 | 4,424,309 | +0.03(+0.09%) |
Mar 30, 2016 | 30.46 | 31.20 | 30.41 | 31.12 | 4,385,738 | +0.75(+2.47%) |
Mar 29, 2016 | 30.00 | 30.39 | 29.84 | 30.37 | 3,991,470 | +0.37(+1.24%) |
Mar 28, 2016 | 30.03 | 30.43 | 29.95 | 30.00 | 2,962,534 | +0.03(+0.09%) |
Mar 24, 2016 | 29.99 | 29.97 | 29.97 | 29.97 | 3,782,381 | -0.11(-0.37%) |
Mar 23, 2016 | 29.90 | 30.28 | 29.70 | 30.08 | 3,660,826 | +0.23(+0.78%) |
Mar 22, 2016 | 30.01 | 30.19 | 29.83 | 29.85 | 2,949,537 | -0.35(-1.17%) |
Mar 21, 2016 | 30.18 | 30.46 | 29.87 | 30.20 | 3,679,039 | -0.17(-0.55%) |
Mar 18, 2016 | 30.51 | 30.80 | 30.29 | 30.37 | 11,070,204 | -0.03(-0.09%) |
Mar 17, 2016 | 29.95 | 30.47 | 29.78 | 30.39 | 5,058,385 | +0.59(+1.99%) |
Mar 16, 2016 | 29.38 | 30.01 | 29.38 | 29.80 | 4,705,980 | -0.06(-0.22%) |
Mar 15, 2016 | 30.06 | 30.14 | 29.61 | 29.87 | 3,333,504 | -0.54(-1.77%) |
Mar 14, 2016 | 30.43 | 30.57 | 30.16 | 30.40 | 3,605,442 | -0.20(-0.67%) |
Mar 11, 2016 | 31.35 | 31.42 | 30.55 | 30.61 | 4,888,350 | -0.54(-1.73%) |
Mar 10, 2016 | 31.03 | 31.41 | 30.75 | 31.14 | 5,692,717 | +0.32(+1.02%) |
Mar 09, 2016 | 30.66 | 31.14 | 30.57 | 30.83 | 4,604,918 | +0.19(+0.60%) |
Mar 08, 2016 | 30.24 | 30.79 | 29.92 | 30.64 | 3,923,651 | +0.41(+1.35%) |
Mar 07, 2016 | 29.74 | 30.43 | 29.70 | 30.24 | 3,414,943 | +0.39(+1.30%) |
Mar 04, 2016 | 30.42 | 30.76 | 29.81 | 29.85 | 4,641,360 | -0.70(-2.30%) |
Mar 03, 2016 | 30.34 | 30.76 | 30.22 | 30.55 | 5,617,157 | +0.32(+1.04%) |
Mar 02, 2016 | 29.89 | 30.39 | 29.64 | 30.24 | 4,731,018 | +0.34(+1.15%) |
Mar 01, 2016 | 30.41 | 30.51 | 29.71 | 29.89 | 4,669,016 | -0.23(-0.77%) |
Feb 29, 2016 | 30.13 | 30.57 | 29.75 | 30.13 | 5,837,577 | +0.05(+0.15%) |
Feb 26, 2016 | 30.74 | 30.88 | 30.01 | 30.08 | 3,849,380 | -0.62(-2.02%) |
Feb 25, 2016 | 29.80 | 30.71 | 29.75 | 30.70 | 4,407,154 | +0.76(+2.54%) |
Feb 24, 2016 | 29.37 | 30.00 | 29.14 | 29.94 | 3,507,917 | +0.32(+1.09%) |
Feb 23, 2016 | 29.99 | 30.01 | 29.47 | 29.62 | 3,764,951 | -0.40(-1.33%) |
Feb 22, 2016 | 29.46 | 30.13 | 29.35 | 30.01 | 4,116,641 | +0.57(+1.92%) |
Feb 19, 2016 | 29.08 | 29.45 | 28.75 | 29.45 | 4,553,859 | +0.30(+1.02%) |
Feb 18, 2016 | 29.72 | 29.74 | 29.09 | 29.15 | 5,527,456 | -0.41(-1.38%) |
Feb 17, 2016 | 28.72 | 29.58 | 28.40 | 29.56 | 6,703,800 | +1.45(+5.14%) |
Feb 16, 2016 | 28.51 | 28.66 | 27.45 | 28.12 | 5,668,188 | -0.38(-1.33%) |
Feb 12, 2016 | 27.58 | 28.50 | 28.50 | 28.50 | 4,948,972 | +1.09(+3.99%) |
Feb 11, 2016 | 27.44 | 27.67 | 26.96 | 27.40 | 6,820,599 | -0.27(-0.96%) |
Feb 10, 2016 | 28.74 | 28.81 | 27.64 | 27.67 | 5,931,578 | -0.84(-2.95%) |
Feb 09, 2016 | 28.96 | 29.14 | 28.12 | 28.51 | 7,805,428 | -0.72(-2.47%) |
Feb 08, 2016 | 28.87 | 29.36 | 28.55 | 29.23 | 9,283,924 | +0.14(+0.47%) |
Feb 05, 2016 | 29.46 | 30.00 | 28.28 | 29.09 | 10,143,636 | -0.44(-1.49%) |
Feb 04, 2016 | 29.08 | 31.40 | 28.43 | 29.53 | 27,315,710 | +0.48(+1.67%) |
Feb 03, 2016 | 27.99 | 29.45 | 27.33 | 29.05 | 18,737,416 | +1.19(+4.27%) |
Feb 02, 2016 | 26.07 | 28.08 | 26.07 | 27.86 | 31,322,918 | +3.38(+13.83%) |
Feb 01, 2016 | 25.34 | 25.36 | 23.88 | 24.48 | 10,690,791 | -0.76(-3.01%) |
Jan 29, 2016 | 25.00 | 25.30 | 24.50 | 25.23 | 9,514,009 | +0.38(+1.51%) |
Jan 28, 2016 | 24.87 | 25.05 | 24.37 | 24.86 | 5,787,058 | +0.19(+0.78%) |
Jan 27, 2016 | 24.79 | 24.92 | 23.93 | 24.67 | 6,857,133 | -0.13(-0.52%) |
Jan 26, 2016 | 24.46 | 24.96 | 24.41 | 24.80 | 5,115,484 | +0.34(+1.38%) |
Jan 25, 2016 | 24.83 | 25.24 | 24.43 | 24.46 | 8,712,814 | +0.46(+1.91%) |
Jan 22, 2016 | 23.88 | 24.19 | 23.73 | 24.00 | 4,022,267 | +0.38(+1.63%) |
Jan 21, 2016 | 22.98 | 23.71 | 22.69 | 23.62 | 6,709,459 | +0.77(+3.36%) |
Jan 20, 2016 | 22.47 | 22.99 | 21.81 | 22.85 | 6,141,109 | +0.10(+0.44%) |
Jan 19, 2016 | 23.63 | 23.67 | 22.36 | 22.75 | 8,453,575 | -0.75(-3.19%) |
Jan 15, 2016 | 23.51 | 23.50 | 23.50 | 23.50 | 7,310,104 | -0.56(-2.32%) |
Jan 14, 2016 | 24.10 | 24.30 | 23.69 | 24.05 | 4,518,042 | +0.04(+0.15%) |
Jan 13, 2016 | 24.81 | 25.29 | 24.00 | 24.02 | 4,569,204 | -0.78(-3.14%) |
Jan 12, 2016 | 24.57 | 24.85 | 24.30 | 24.80 | 4,286,257 | +0.38(+1.54%) |
Jan 11, 2016 | 24.79 | 24.82 | 24.13 | 24.42 | 5,225,591 | -0.21(-0.85%) |
Jan 08, 2016 | 24.87 | 25.19 | 24.63 | 24.63 | 6,890,395 | -0.12(-0.48%) |
Jan 07, 2016 | 24.24 | 24.87 | 23.94 | 24.75 | 7,375,650 | +0.13(+0.52%) |
Jan 06, 2016 | 24.53 | 24.78 | 24.22 | 24.62 | 7,587,633 | -0.31(-1.25%) |
Jan 05, 2016 | 25.26 | 25.36 | 24.67 | 24.93 | 4,422,947 | -0.16(-0.62%) |
Jan 04, 2016 | 24.43 | 25.10 | 24.17 | 25.09 | 6,395,140 | +0.24(+0.96%) |
Dec 31, 2015 | 25.07 | 24.85 | 24.85 | 24.85 | 3,456,938 | -0.25(-0.98%) |
Dec 30, 2015 | 25.34 | 25.55 | 25.06 | 25.10 | 2,074,060 | -0.22(-0.87%) |
Dec 29, 2015 | 25.32 | 25.49 | 25.13 | 25.32 | 2,704,978 | +0.19(+0.76%) |
Dec 28, 2015 | 25.23 | 25.33 | 24.88 | 25.12 | 2,940,888 | -0.20(-0.79%) |
Dec 24, 2015 | 25.29 | 25.33 | 25.33 | 25.33 | 1,582,507 | +0.03(+0.11%) |
Dec 23, 2015 | 24.91 | 25.36 | 24.74 | 25.30 | 5,620,238 | +0.59(+2.37%) |
Dec 22, 2015 | 24.22 | 24.71 | 23.75 | 24.71 | 5,540,813 | +0.59(+2.43%) |
Dec 21, 2015 | 24.06 | 24.17 | 23.90 | 24.13 | 4,385,932 | +0.17(+0.73%) |
Dec 18, 2015 | 24.37 | 24.51 | 23.94 | 23.95 | 8,685,729 | -0.60(-2.46%) |
Dec 17, 2015 | 25.24 | 25.29 | 24.46 | 24.56 | 6,729,873 | -0.62(-2.47%) |
Dec 16, 2015 | 25.07 | 25.32 | 24.39 | 25.18 | 9,252,816 | +0.40(+1.62%) |
Dec 15, 2015 | 24.94 | 25.14 | 24.66 | 24.78 | 8,774,295 | +0.02(+0.07%) |
Dec 14, 2015 | 24.66 | 25.23 | 24.47 | 24.76 | 15,275,666 | +0.75(+3.12%) |
Dec 11, 2015 | 23.13 | 24.16 | 23.11 | 24.01 | 11,638,148 | +0.62(+2.66%) |
Dec 10, 2015 | 23.14 | 23.65 | 23.12 | 23.39 | 8,003,282 | +0.24(+1.03%) |
Dec 09, 2015 | 22.94 | 23.86 | 22.89 | 23.15 | 7,688,011 | -0.06(-0.28%) |
Dec 08, 2015 | 23.23 | 23.69 | 23.11 | 23.21 | 6,959,832 | -0.34(-1.44%) |
Dec 07, 2015 | 23.29 | 23.77 | 23.23 | 23.55 | 8,791,687 | +0.20(+0.84%) |
Dec 04, 2015 | 22.84 | 23.45 | 22.74 | 23.35 | 11,282,926 | +0.96(+4.31%) |
Dec 03, 2015 | 22.49 | 22.74 | 22.21 | 22.39 | 8,005,427 | -0.13(-0.57%) |
Dec 02, 2015 | 22.67 | 22.79 | 22.39 | 22.52 | 4,637,670 | -0.19(-0.85%) |
Dec 01, 2015 | 22.80 | 22.89 | 22.47 | 22.71 | 6,359,994 | -0.03(-0.12%) |
Nov 30, 2015 | 22.46 | 22.74 | 22.29 | 22.74 | 5,402,618 | +0.35(+1.55%) |
Nov 27, 2015 | 22.67 | 22.77 | 22.32 | 22.39 | 1,877,628 | -0.30(-1.33%) |
Nov 25, 2015 | 22.34 | 22.69 | 22.69 | 22.69 | 4,494,632 | +0.40(+1.81%) |
Nov 24, 2015 | 21.46 | 22.43 | 21.38 | 22.29 | 5,238,205 | +0.75(+3.48%) |
Nov 23, 2015 | 22.12 | 22.34 | 21.52 | 21.54 | 4,977,104 | -0.56(-2.52%) |
Nov 20, 2015 | 22.07 | 22.29 | 21.84 | 22.10 | 6,293,776 | +0.13(+0.57%) |
Nov 19, 2015 | 21.92 | 22.03 | 21.63 | 21.97 | 4,005,036 | +0.05(+0.21%) |
Nov 18, 2015 | 22.29 | 22.58 | 21.60 | 21.93 | 7,503,251 | -0.32(-1.46%) |
Nov 17, 2015 | 21.50 | 23.47 | 21.49 | 22.25 | 20,190,340 | +0.84(+3.91%) |
Nov 16, 2015 | 20.78 | 21.46 | 20.64 | 21.41 | 7,128,146 | +0.52(+2.50%) |
Nov 13, 2015 | 21.03 | 21.12 | 20.38 | 20.89 | 5,033,417 | -0.23(-1.11%) |
Nov 12, 2015 | 21.49 | 21.66 | 21.04 | 21.12 | 3,980,545 | -0.52(-2.41%) |
Nov 11, 2015 | 21.97 | 22.01 | 21.45 | 21.65 | 3,242,999 | -0.27(-1.23%) |
Nov 10, 2015 | 22.22 | 22.32 | 21.65 | 21.92 | 3,665,734 | -0.32(-1.46%) |
Nov 09, 2015 | 22.14 | 22.30 | 21.91 | 22.24 | 5,076,043 | +0.07(+0.32%) |
Nov 06, 2015 | 22.22 | 22.29 | 21.97 | 22.17 | 5,609,498 | -0.15(-0.69%) |
Nov 05, 2015 | 22.42 | 22.61 | 22.14 | 22.32 | 4,560,626 | -0.07(-0.32%) |
Nov 04, 2015 | 22.83 | 23.00 | 22.30 | 22.39 | 3,584,272 | -0.41(-1.78%) |
Nov 03, 2015 | 22.46 | 23.02 | 22.31 | 22.80 | 5,167,712 | +0.32(+1.44%) |
Nov 02, 2015 | 22.16 | 22.56 | 22.02 | 22.48 | 4,540,360 | +0.34(+1.55%) |
Oct 30, 2015 | 22.21 | 22.30 | 22.05 | 22.13 | 4,658,983 | -0.05(-0.20%) |
Oct 29, 2015 | 21.97 | 22.22 | 21.86 | 22.18 | 4,353,503 | +0.17(+0.78%) |
Oct 28, 2015 | 21.70 | 22.16 | 21.48 | 22.01 | 5,862,502 | +0.50(+2.30%) |
Oct 27, 2015 | 21.84 | 21.93 | 21.46 | 21.51 | 7,132,551 | -0.54(-2.45%) |
Oct 26, 2015 | 22.32 | 22.49 | 21.91 | 22.05 | 4,862,671 | -0.23(-1.01%) |
Oct 23, 2015 | 22.22 | 22.41 | 21.76 | 22.28 | 5,402,510 | +0.23(+1.02%) |
Oct 22, 2015 | 21.58 | 22.25 | 21.56 | 22.05 | 5,292,811 | +0.58(+2.68%) |
Oct 21, 2015 | 21.40 | 21.63 | 21.28 | 21.48 | 5,427,485 | +0.06(+0.29%) |
Oct 20, 2015 | 20.76 | 21.58 | 20.74 | 21.41 | 6,470,469 | +0.58(+2.77%) |
Oct 19, 2015 | 21.48 | 21.48 | 20.69 | 20.84 | 10,226,441 | -0.68(-3.14%) |
Oct 16, 2015 | 21.71 | 22.11 | 20.72 | 21.51 | 17,342,104 | +1.22(+6.04%) |
Oct 15, 2015 | 20.15 | 20.36 | 19.81 | 20.29 | 7,729,633 | +0.01(+0.04%) |
Oct 14, 2015 | 20.24 | 20.53 | 20.08 | 20.28 | 4,357,280 | +0.05(+0.22%) |
Oct 13, 2015 | 20.14 | 20.59 | 19.94 | 20.23 | 6,438,031 | -0.02(-0.09%) |
Oct 12, 2015 | 20.59 | 20.71 | 20.20 | 20.25 | 6,676,453 | +0.13(+0.63%) |
Oct 09, 2015 | 20.02 | 20.29 | 19.66 | 20.13 | 5,694,136 | +0.02(+0.09%) |
Oct 08, 2015 | 19.71 | 20.31 | 19.71 | 20.11 | 4,845,720 | +0.46(+2.34%) |
Oct 07, 2015 | 19.67 | 20.26 | 19.47 | 19.65 | 7,139,691 | +0.11(+0.55%) |
Oct 06, 2015 | 19.41 | 19.58 | 19.00 | 19.54 | 7,289,404 | +0.07(+0.37%) |
Oct 05, 2015 | 18.03 | 19.54 | 18.03 | 19.47 | 12,243,554 | +1.52(+8.48%) |
Oct 02, 2015 | 17.69 | 18.07 | 17.51 | 17.95 | 8,494,882 | +0.09(+0.50%) |
Oct 01, 2015 | 18.73 | 18.87 | 17.70 | 17.86 | 10,312,811 | -1.11(-5.84%) |
Sep 30, 2015 | 19.04 | 19.04 | 18.32 | 18.96 | 7,300,596 | +0.03(+0.14%) |
Sep 29, 2015 | 19.45 | 19.59 | 18.88 | 18.94 | 7,215,420 | -0.52(-2.68%) |
Sep 28, 2015 | 20.14 | 20.25 | 19.43 | 19.46 | 5,558,389 | -0.92(-4.51%) |
Sep 25, 2015 | 20.61 | 20.62 | 20.20 | 20.38 | 4,675,848 | +0.03(+0.13%) |
Sep 24, 2015 | 20.25 | 20.46 | 19.86 | 20.35 | 3,557,191 | -0.11(-0.53%) |
Sep 23, 2015 | 20.66 | 20.81 | 20.33 | 20.46 | 3,466,221 | -0.14(-0.66%) |
Sep 22, 2015 | 20.65 | 20.82 | 20.47 | 20.59 | 4,212,047 | -0.29(-1.38%) |
Sep 21, 2015 | 20.84 | 21.04 | 20.73 | 20.88 | 3,140,615 | +0.14(+0.65%) |
Sep 18, 2015 | 21.20 | 21.45 | 20.66 | 20.75 | 6,183,934 | -0.71(-3.32%) |
Sep 17, 2015 | 21.67 | 21.67 | 21.34 | 21.46 | 5,232,297 | -0.18(-0.81%) |
Sep 16, 2015 | 20.83 | 21.70 | 20.74 | 21.63 | 6,987,059 | +0.81(+3.91%) |
Sep 15, 2015 | 20.53 | 20.89 | 20.47 | 20.82 | 3,449,508 | +0.36(+1.76%) |
Sep 14, 2015 | 20.40 | 20.53 | 20.25 | 20.46 | 2,896,548 | +0.11(+0.53%) |
Sep 11, 2015 | 20.38 | 20.65 | 20.07 | 20.35 | 4,145,461 | -0.14(-0.70%) |
Sep 10, 2015 | 20.46 | 20.84 | 20.41 | 20.49 | 6,038,841 | -0.05(-0.22%) |
Sep 09, 2015 | 20.92 | 21.03 | 20.49 | 20.54 | 3,238,208 | -0.17(-0.83%) |
Sep 08, 2015 | 20.86 | 20.94 | 20.62 | 20.71 | 2,904,188 | +0.16(+0.79%) |
Sep 04, 2015 | 20.54 | 20.55 | 20.55 | 20.55 | 3,353,836 | -0.25(-1.21%) |
Sep 03, 2015 | 20.76 | 21.01 | 20.60 | 20.80 | 3,262,350 | +0.15(+0.74%) |
Sep 02, 2015 | 20.55 | 20.65 | 20.07 | 20.65 | 3,735,978 | +0.32(+1.60%) |
Sep 01, 2015 | 20.43 | 20.90 | 20.24 | 20.32 | 6,591,625 | -0.77(-3.67%) |
Aug 31, 2015 | 20.74 | 21.15 | 20.62 | 21.10 | 5,516,845 | +0.21(+0.99%) |
Aug 28, 2015 | 20.43 | 21.21 | 20.40 | 20.89 | 6,019,447 | +0.33(+1.62%) |
Aug 27, 2015 | 19.82 | 20.65 | 19.63 | 20.56 | 7,604,542 | +0.97(+4.97%) |
Aug 26, 2015 | 19.61 | 19.71 | 19.16 | 19.59 | 6,781,960 | +0.28(+1.45%) |
Aug 25, 2015 | 19.55 | 19.89 | 19.08 | 19.31 | 9,981,066 | +0.00(+0.00%) |
Aug 24, 2015 | 19.24 | 19.59 | 18.46 | 19.31 | 14,106,030 | -0.68(-3.42%) |
Aug 21, 2015 | 20.07 | 20.20 | 19.76 | 19.99 | 10,266,575 | -0.16(-0.79%) |
Aug 20, 2015 | 19.95 | 20.38 | 19.85 | 20.15 | 5,953,766 | +0.22(+1.11%) |
Aug 19, 2015 | 20.18 | 20.22 | 19.91 | 19.93 | 4,303,546 | -0.35(-1.70%) |
Aug 18, 2015 | 20.79 | 20.80 | 20.19 | 20.27 | 3,849,539 | -0.45(-2.18%) |
Aug 17, 2015 | 20.34 | 20.79 | 20.33 | 20.73 | 4,071,732 | +0.28(+1.39%) |
Aug 14, 2015 | 20.45 | 20.68 | 20.28 | 20.44 | 4,467,047 | +0.01(+0.04%) |
Aug 13, 2015 | 20.73 | 20.73 | 20.29 | 20.43 | 4,687,145 | -0.12(-0.60%) |
Aug 12, 2015 | 20.29 | 20.60 | 20.10 | 20.56 | 5,061,363 | -0.07(-0.34%) |
Aug 11, 2015 | 20.67 | 20.72 | 20.48 | 20.63 | 4,410,436 | -0.21(-1.02%) |
Aug 10, 2015 | 20.34 | 20.89 | 20.21 | 20.84 | 5,282,434 | +0.64(+3.16%) |
Aug 07, 2015 | 20.03 | 20.26 | 19.92 | 20.20 | 4,408,301 | +0.17(+0.84%) |
Aug 06, 2015 | 20.15 | 20.30 | 19.95 | 20.03 | 5,179,134 | -0.27(-1.31%) |
Aug 05, 2015 | 20.22 | 20.36 | 20.03 | 20.30 | 5,174,047 | +0.27(+1.37%) |
Aug 04, 2015 | 19.87 | 20.03 | 19.76 | 20.03 | 6,352,473 | +0.10(+0.49%) |
Aug 03, 2015 | 20.81 | 20.87 | 19.77 | 19.93 | 5,364,496 | -0.62(-3.02%) |
Jul 31, 2015 | 20.74 | 20.77 | 20.42 | 20.55 | 4,276,250 | -0.20(-0.98%) |
Jul 30, 2015 | 20.44 | 20.94 | 20.39 | 20.75 | 5,690,738 | +0.28(+1.38%) |
Jul 29, 2015 | 20.31 | 20.56 | 20.27 | 20.47 | 3,950,365 | +0.05(+0.26%) |
Jul 28, 2015 | 20.45 | 20.54 | 20.20 | 20.42 | 4,340,596 | -0.02(-0.09%) |
Jul 27, 2015 | 20.42 | 20.51 | 20.20 | 20.43 | 6,634,663 | -0.12(-0.56%) |
Jul 24, 2015 | 20.84 | 20.86 | 20.29 | 20.55 | 7,162,592 | -0.28(-1.36%) |
Jul 23, 2015 | 20.93 | 21.02 | 20.75 | 20.83 | 5,256,579 | -0.15(-0.72%) |
Jul 22, 2015 | 21.04 | 21.11 | 20.66 | 20.98 | 7,683,048 | -0.02(-0.11%) |
Jul 21, 2015 | 21.17 | 21.34 | 20.84 | 21.00 | 6,235,171 | -0.25(-1.19%) |
Jul 20, 2015 | 21.56 | 21.63 | 21.04 | 21.26 | 7,572,893 | -0.27(-1.23%) |
Jul 17, 2015 | 22.81 | 22.86 | 21.01 | 21.52 | 17,083,066 | -0.74(-3.34%) |
Jul 16, 2015 | 22.76 | 22.89 | 22.20 | 22.27 | 6,284,646 | -0.39(-1.72%) |
Jul 15, 2015 | 22.86 | 22.97 | 22.47 | 22.66 | 3,714,169 | -0.20(-0.87%) |
Jul 14, 2015 | 23.08 | 23.11 | 22.81 | 22.85 | 3,406,711 | -0.25(-1.09%) |
Jul 13, 2015 | 22.55 | 23.13 | 22.50 | 23.11 | 5,644,672 | +0.64(+2.84%) |
Jul 10, 2015 | 23.01 | 23.02 | 22.34 | 22.47 | 6,053,086 | -0.35(-1.55%) |
Jul 09, 2015 | 23.30 | 23.47 | 22.79 | 22.82 | 4,563,111 | -0.23(-1.00%) |
Jul 08, 2015 | 22.93 | 23.30 | 22.86 | 23.05 | 4,786,044 | +0.00(+0.00%) |
Jul 07, 2015 | 22.88 | 23.12 | 22.71 | 23.05 | 3,969,275 | +0.24(+1.05%) |
Jul 06, 2015 | 22.81 | 22.96 | 22.68 | 22.81 | 4,652,554 | -0.27(-1.15%) |
Jul 02, 2015 | 23.29 | 23.08 | 23.08 | 23.08 | 3,244,522 | -0.24(-1.02%) |
Jul 01, 2015 | 22.97 | 23.33 | 22.50 | 23.32 | 5,256,529 | +0.58(+2.53%) |
Jun 30, 2015 | 23.05 | 23.14 | 22.62 | 22.74 | 3,220,314 | -0.19(-0.81%) |
Jun 29, 2015 | 23.58 | 23.66 | 22.90 | 22.93 | 2,926,626 | -0.89(-3.72%) |
Jun 26, 2015 | 23.57 | 24.10 | 23.55 | 23.81 | 6,972,273 | +0.25(+1.05%) |
Jun 25, 2015 | 23.69 | 23.73 | 23.37 | 23.57 | 3,560,433 | -0.10(-0.43%) |
Jun 24, 2015 | 23.74 | 23.91 | 23.64 | 23.67 | 6,096,127 | -0.06(-0.24%) |
Jun 23, 2015 | 23.80 | 23.95 | 23.68 | 23.73 | 3,105,911 | -0.06(-0.24%) |
Jun 22, 2015 | 23.72 | 23.89 | 23.64 | 23.78 | 2,701,529 | +0.17(+0.73%) |
Jun 19, 2015 | 23.89 | 23.97 | 23.55 | 23.61 | 5,872,042 | -0.30(-1.24%) |
Jun 18, 2015 | 23.94 | 24.20 | 23.89 | 23.91 | 3,524,967 | +0.05(+0.20%) |
Jun 17, 2015 | 23.50 | 23.89 | 23.32 | 23.86 | 3,316,665 | +0.50(+2.16%) |
Jun 16, 2015 | 22.96 | 23.36 | 22.84 | 23.35 | 3,289,643 | +0.45(+1.97%) |
Jun 15, 2015 | 23.04 | 23.06 | 22.76 | 22.90 | 3,252,014 | -0.23(-1.00%) |
Jun 12, 2015 | 23.42 | 23.55 | 23.09 | 23.13 | 3,712,467 | -0.41(-1.75%) |
Jun 11, 2015 | 23.30 | 23.55 | 23.28 | 23.54 | 2,928,658 | +0.22(+0.93%) |
Jun 10, 2015 | 23.13 | 23.52 | 23.04 | 23.33 | 3,332,713 | +0.30(+1.31%) |
Jun 09, 2015 | 23.00 | 23.22 | 22.89 | 23.03 | 3,160,159 | +0.17(+0.76%) |
Jun 08, 2015 | 22.73 | 22.96 | 22.67 | 22.85 | 3,151,131 | +0.17(+0.76%) |
Jun 05, 2015 | 22.42 | 22.79 | 22.41 | 22.68 | 3,394,438 | +0.24(+1.07%) |
Jun 04, 2015 | 22.62 | 22.73 | 22.34 | 22.44 | 3,222,299 | -0.27(-1.21%) |
Jun 03, 2015 | 22.72 | 22.76 | 22.49 | 22.72 | 4,419,338 | +0.07(+0.31%) |
Jun 02, 2015 | 22.73 | 22.96 | 22.64 | 22.65 | 3,238,765 | -0.20(-0.87%) |