Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.71 | 18.84 | 18.56 | 18.62 | 8,449,247 | +0.06(+0.31%) |
Feb 26, 2016 | 18.65 | 18.75 | 18.50 | 18.56 | 9,645,527 | +0.22(+1.19%) |
Feb 25, 2016 | 18.45 | 18.50 | 18.00 | 18.34 | 17,658,660 | +0.08(+0.42%) |
Feb 24, 2016 | 18.05 | 18.28 | 17.93 | 18.27 | 17,600,500 | -0.29(-1.59%) |
Feb 23, 2016 | 18.96 | 19.12 | 18.53 | 18.56 | 11,668,355 | -0.83(-4.29%) |
Feb 22, 2016 | 19.30 | 19.51 | 19.26 | 19.39 | 9,500,616 | +0.35(+1.85%) |
Feb 19, 2016 | 18.91 | 19.04 | 18.76 | 19.04 | 8,146,729 | -0.02(-0.10%) |
Feb 18, 2016 | 19.32 | 19.33 | 18.95 | 19.06 | 14,509,508 | -0.11(-0.57%) |
Feb 17, 2016 | 18.71 | 19.35 | 18.71 | 19.17 | 16,241,484 | +0.57(+3.06%) |
Feb 16, 2016 | 18.79 | 18.81 | 18.46 | 18.60 | 13,939,074 | +0.03(+0.14%) |
Feb 12, 2016 | 18.11 | 18.57 | 18.57 | 18.57 | 16,950,338 | +0.88(+4.99%) |
Feb 11, 2016 | 17.48 | 17.82 | 17.29 | 17.69 | 23,506,296 | -0.26(-1.43%) |
Feb 10, 2016 | 17.95 | 18.31 | 17.82 | 17.95 | 15,324,636 | -0.20(-1.09%) |
Feb 09, 2016 | 18.35 | 18.49 | 18.02 | 18.14 | 15,112,398 | -0.61(-3.24%) |
Feb 08, 2016 | 18.58 | 18.84 | 18.37 | 18.75 | 14,067,582 | -0.34(-1.77%) |
Feb 05, 2016 | 19.11 | 19.31 | 18.95 | 19.09 | 10,837,617 | -0.09(-0.49%) |
Feb 04, 2016 | 18.96 | 19.45 | 18.91 | 19.18 | 18,020,378 | +0.60(+3.20%) |
Feb 03, 2016 | 18.35 | 18.68 | 17.82 | 18.59 | 22,837,550 | +0.40(+2.21%) |
Feb 02, 2016 | 18.19 | 18.40 | 17.93 | 18.19 | 34,059,188 | -1.68(-8.45%) |
Feb 01, 2016 | 19.54 | 19.98 | 19.37 | 19.87 | 15,102,283 | -0.42(-2.07%) |
Jan 29, 2016 | 19.91 | 20.29 | 19.77 | 20.29 | 14,067,524 | +0.30(+1.51%) |
Jan 28, 2016 | 20.10 | 20.12 | 19.62 | 19.99 | 18,008,280 | +0.76(+3.94%) |
Jan 27, 2016 | 19.01 | 19.61 | 18.90 | 19.23 | 15,476,190 | -0.04(-0.20%) |
Jan 26, 2016 | 19.00 | 19.37 | 18.88 | 19.27 | 15,343,282 | +0.80(+4.31%) |
Jan 25, 2016 | 18.66 | 18.91 | 18.46 | 18.47 | 12,793,204 | -0.55(-2.90%) |
Jan 22, 2016 | 19.18 | 19.35 | 18.84 | 19.02 | 23,798,752 | +0.56(+3.02%) |
Jan 21, 2016 | 17.87 | 18.56 | 17.75 | 18.46 | 15,821,107 | +0.63(+3.51%) |
Jan 20, 2016 | 17.88 | 18.06 | 17.27 | 17.84 | 24,053,984 | -0.29(-1.59%) |
Jan 19, 2016 | 18.55 | 18.61 | 17.88 | 18.13 | 14,913,041 | -0.15(-0.82%) |
Jan 15, 2016 | 18.36 | 18.28 | 18.28 | 18.28 | 18,684,938 | -1.05(-5.42%) |
Jan 14, 2016 | 18.70 | 19.42 | 18.45 | 19.32 | 23,498,364 | +1.29(+7.16%) |
Jan 13, 2016 | 18.35 | 18.70 | 17.90 | 18.03 | 26,980,430 | +0.08(+0.42%) |
Jan 12, 2016 | 18.26 | 18.29 | 17.55 | 17.96 | 16,957,118 | -0.12(-0.66%) |
Jan 11, 2016 | 18.53 | 18.53 | 17.87 | 18.07 | 11,901,345 | -0.04(-0.24%) |
Jan 08, 2016 | 18.43 | 18.46 | 18.07 | 18.12 | 22,180,544 | -0.33(-1.77%) |
Jan 07, 2016 | 18.22 | 18.69 | 18.18 | 18.44 | 24,181,268 | -0.55(-2.87%) |
Jan 06, 2016 | 18.76 | 19.06 | 18.76 | 18.99 | 16,039,969 | -0.39(-2.04%) |
Jan 05, 2016 | 19.38 | 19.42 | 19.04 | 19.38 | 11,543,008 | -0.08(-0.42%) |
Jan 04, 2016 | 19.30 | 19.53 | 19.12 | 19.47 | 12,093,964 | -0.13(-0.64%) |
Dec 31, 2015 | 19.59 | 19.59 | 19.59 | 19.59 | 9,274,737 | -0.03(-0.16%) |
Dec 30, 2015 | 19.77 | 19.92 | 19.59 | 19.62 | 8,830,072 | -0.35(-1.76%) |
Dec 29, 2015 | 20.04 | 20.18 | 19.90 | 19.97 | 11,271,681 | +0.10(+0.50%) |
Dec 28, 2015 | 19.85 | 19.94 | 19.74 | 19.87 | 9,856,502 | -0.26(-1.28%) |
Dec 24, 2015 | 20.38 | 20.13 | 20.13 | 20.13 | 5,394,627 | -0.14(-0.71%) |
Dec 23, 2015 | 20.06 | 20.27 | 19.97 | 20.27 | 16,190,829 | +0.98(+5.07%) |
Dec 22, 2015 | 19.02 | 19.34 | 18.95 | 19.30 | 11,466,963 | +0.41(+2.19%) |
Dec 21, 2015 | 19.12 | 19.23 | 18.75 | 18.88 | 13,684,678 | -0.01(-0.07%) |
Dec 18, 2015 | 19.08 | 19.20 | 18.90 | 18.90 | 11,698,919 | -0.13(-0.66%) |
Dec 17, 2015 | 19.28 | 19.32 | 19.02 | 19.02 | 11,506,734 | -0.33(-1.68%) |
Dec 16, 2015 | 19.45 | 19.55 | 19.15 | 19.35 | 15,405,210 | +0.08(+0.39%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.12 | 19.27 | 21,473,234 | +0.33(+1.75%) |
Dec 14, 2015 | 19.08 | 19.20 | 18.74 | 18.94 | 27,041,444 | -0.36(-1.85%) |
Dec 11, 2015 | 19.52 | 19.59 | 19.27 | 19.30 | 13,313,896 | -0.63(-3.18%) |
Dec 10, 2015 | 19.87 | 20.17 | 19.85 | 19.93 | 12,589,160 | -0.01(-0.03%) |
Dec 09, 2015 | 19.91 | 20.31 | 19.77 | 19.94 | 16,384,576 | +0.34(+1.73%) |
Dec 08, 2015 | 19.39 | 19.87 | 19.21 | 19.60 | 14,218,743 | +0.01(+0.03%) |
Dec 07, 2015 | 19.90 | 19.95 | 19.49 | 19.59 | 19,039,622 | -0.88(-4.32%) |
Dec 04, 2015 | 20.64 | 20.64 | 20.22 | 20.48 | 14,563,862 | -0.37(-1.77%) |
Dec 03, 2015 | 21.32 | 21.33 | 20.78 | 20.85 | 10,233,765 | -0.35(-1.66%) |
Dec 02, 2015 | 21.48 | 21.72 | 21.11 | 21.20 | 12,206,620 | -0.60(-2.73%) |
Dec 01, 2015 | 21.79 | 21.90 | 21.67 | 21.79 | 8,972,436 | +0.11(+0.49%) |
Nov 30, 2015 | 21.89 | 21.95 | 21.66 | 21.68 | 8,948,583 | -0.14(-0.66%) |
Nov 27, 2015 | 21.82 | 21.90 | 21.77 | 21.83 | 4,546,807 | -0.10(-0.46%) |
Nov 25, 2015 | 21.84 | 21.93 | 21.93 | 21.93 | 8,329,042 | +0.00(+0.00%) |
Nov 24, 2015 | 21.60 | 21.99 | 21.60 | 21.93 | 10,329,871 | +0.36(+1.66%) |
Nov 23, 2015 | 21.55 | 21.72 | 21.48 | 21.57 | 8,227,481 | -0.01(-0.03%) |
Nov 20, 2015 | 21.94 | 22.04 | 21.57 | 21.58 | 8,410,388 | -0.51(-2.33%) |
Nov 19, 2015 | 22.01 | 22.17 | 21.93 | 22.09 | 9,284,915 | +0.09(+0.43%) |
Nov 18, 2015 | 21.81 | 22.02 | 21.67 | 22.00 | 11,843,323 | +0.58(+2.69%) |
Nov 17, 2015 | 21.65 | 21.70 | 21.36 | 21.42 | 7,697,261 | -0.19(-0.87%) |
Nov 16, 2015 | 20.93 | 21.62 | 20.93 | 21.61 | 9,301,986 | +0.69(+3.30%) |
Nov 13, 2015 | 20.83 | 21.06 | 20.61 | 20.92 | 7,676,244 | -0.08(-0.36%) |
Nov 12, 2015 | 21.22 | 21.34 | 20.90 | 21.00 | 9,756,676 | -0.56(-2.59%) |
Nov 11, 2015 | 21.79 | 21.84 | 21.53 | 21.55 | 7,397,311 | -0.24(-1.09%) |
Nov 10, 2015 | 21.70 | 21.94 | 21.64 | 21.79 | 7,525,838 | -0.07(-0.32%) |
Nov 09, 2015 | 22.02 | 22.18 | 21.74 | 21.86 | 9,139,125 | -0.16(-0.71%) |
Nov 06, 2015 | 21.95 | 22.17 | 21.80 | 22.02 | 9,337,831 | -0.26(-1.18%) |
Nov 05, 2015 | 22.50 | 22.68 | 22.26 | 22.28 | 10,237,856 | -0.51(-2.23%) |
Nov 04, 2015 | 23.18 | 23.21 | 22.63 | 22.79 | 14,186,785 | -0.55(-2.34%) |
Nov 03, 2015 | 22.79 | 23.52 | 22.76 | 23.33 | 15,870,304 | +0.60(+2.62%) |
Nov 02, 2015 | 22.34 | 22.78 | 22.27 | 22.74 | 11,479,247 | +0.36(+1.62%) |
Oct 30, 2015 | 22.32 | 22.56 | 22.14 | 22.37 | 8,707,706 | -0.01(-0.03%) |
Oct 29, 2015 | 22.17 | 22.57 | 22.15 | 22.38 | 11,609,580 | -0.02(-0.08%) |
Oct 28, 2015 | 21.99 | 22.62 | 21.98 | 22.40 | 15,460,629 | +0.58(+2.64%) |
Oct 27, 2015 | 21.82 | 22.05 | 21.69 | 21.82 | 16,182,103 | -0.14(-0.66%) |
Oct 26, 2015 | 22.31 | 22.34 | 21.97 | 21.97 | 8,147,756 | -0.42(-1.88%) |
Oct 23, 2015 | 22.46 | 22.56 | 22.26 | 22.39 | 7,606,149 | -0.13(-0.56%) |
Oct 22, 2015 | 22.33 | 22.56 | 22.29 | 22.51 | 12,977,848 | +0.49(+2.22%) |
Oct 21, 2015 | 22.13 | 22.23 | 21.97 | 22.02 | 10,378,029 | +0.11(+0.49%) |
Oct 20, 2015 | 21.62 | 21.99 | 21.60 | 21.92 | 8,625,024 | +0.02(+0.09%) |
Oct 19, 2015 | 22.15 | 22.18 | 21.75 | 21.90 | 7,854,734 | -0.58(-2.57%) |
Oct 16, 2015 | 22.50 | 22.51 | 22.16 | 22.47 | 9,038,610 | +0.11(+0.50%) |
Oct 15, 2015 | 22.16 | 22.36 | 21.95 | 22.36 | 9,783,200 | +0.23(+1.02%) |
Oct 14, 2015 | 21.97 | 22.21 | 21.87 | 22.14 | 11,946,265 | +0.37(+1.70%) |
Oct 13, 2015 | 21.56 | 22.04 | 21.50 | 21.77 | 11,329,039 | -0.40(-1.81%) |
Oct 12, 2015 | 22.40 | 22.42 | 22.08 | 22.17 | 11,251,516 | -0.37(-1.64%) |
Oct 09, 2015 | 22.74 | 22.76 | 22.43 | 22.54 | 14,094,673 | +0.00(+0.00%) |
Oct 08, 2015 | 22.13 | 22.60 | 22.11 | 22.54 | 13,564,062 | +0.16(+0.70%) |
Oct 07, 2015 | 22.39 | 22.63 | 22.14 | 22.38 | 39,896,060 | +0.88(+4.08%) |
Oct 06, 2015 | 21.18 | 21.70 | 21.16 | 21.50 | 19,844,418 | +0.51(+2.45%) |
Oct 05, 2015 | 20.80 | 21.06 | 20.80 | 20.99 | 17,034,930 | +0.61(+2.98%) |
Oct 02, 2015 | 19.73 | 20.39 | 19.69 | 20.38 | 19,546,538 | +0.98(+5.04%) |
Oct 01, 2015 | 19.84 | 19.98 | 19.29 | 19.40 | 15,457,789 | +0.25(+1.31%) |
Sep 30, 2015 | 18.91 | 19.16 | 18.85 | 19.15 | 9,803,387 | +0.58(+3.14%) |
Sep 29, 2015 | 18.72 | 18.77 | 18.46 | 18.57 | 12,869,837 | +0.16(+0.85%) |
Sep 28, 2015 | 18.73 | 18.73 | 18.39 | 18.41 | 12,612,870 | -0.66(-3.45%) |
Sep 25, 2015 | 19.12 | 19.21 | 18.96 | 19.07 | 11,043,824 | +0.17(+0.90%) |
Sep 24, 2015 | 18.61 | 19.00 | 18.49 | 18.90 | 15,549,618 | +0.15(+0.80%) |
Sep 23, 2015 | 19.20 | 19.22 | 18.73 | 18.75 | 11,948,055 | -0.29(-1.55%) |
Sep 22, 2015 | 18.87 | 19.08 | 18.82 | 19.05 | 16,523,887 | -0.42(-2.16%) |
Sep 21, 2015 | 19.45 | 19.54 | 19.37 | 19.47 | 8,856,075 | -0.02(-0.10%) |
Sep 18, 2015 | 19.75 | 19.86 | 19.41 | 19.49 | 12,478,364 | -0.64(-3.18%) |
Sep 17, 2015 | 20.14 | 20.44 | 20.02 | 20.12 | 12,820,537 | -0.01(-0.06%) |
Sep 16, 2015 | 19.84 | 20.21 | 19.84 | 20.14 | 12,516,646 | +0.64(+3.28%) |
Sep 15, 2015 | 19.38 | 19.62 | 19.37 | 19.50 | 8,960,981 | +0.27(+1.40%) |
Sep 14, 2015 | 19.27 | 19.31 | 19.08 | 19.23 | 8,986,161 | -0.21(-1.06%) |
Sep 11, 2015 | 19.46 | 19.48 | 19.29 | 19.43 | 9,935,961 | -0.13(-0.64%) |
Sep 10, 2015 | 19.49 | 19.70 | 19.30 | 19.56 | 16,895,214 | +0.19(+1.00%) |
Sep 09, 2015 | 19.98 | 20.09 | 19.35 | 19.37 | 20,535,428 | -0.32(-1.62%) |
Sep 08, 2015 | 19.81 | 19.82 | 19.57 | 19.69 | 36,592,580 | +0.44(+2.31%) |
Sep 04, 2015 | 19.55 | 19.24 | 19.24 | 19.24 | 27,054,190 | -1.07(-5.28%) |
Sep 03, 2015 | 20.17 | 20.61 | 20.11 | 20.31 | 11,865,593 | +0.13(+0.65%) |
Sep 02, 2015 | 20.35 | 20.36 | 19.78 | 20.18 | 17,007,504 | +0.04(+0.19%) |
Sep 01, 2015 | 20.29 | 20.45 | 20.01 | 20.14 | 17,215,064 | -0.88(-4.17%) |
Aug 31, 2015 | 20.67 | 21.08 | 20.36 | 21.02 | 11,351,664 | +0.18(+0.84%) |
Aug 28, 2015 | 20.43 | 21.04 | 20.43 | 20.85 | 14,485,605 | +0.14(+0.70%) |
Aug 27, 2015 | 20.01 | 20.70 | 19.98 | 20.70 | 20,692,042 | +1.21(+6.21%) |
Aug 26, 2015 | 19.83 | 19.84 | 19.13 | 19.49 | 19,150,000 | +0.24(+1.27%) |
Aug 25, 2015 | 20.03 | 20.07 | 19.23 | 19.25 | 20,660,346 | -0.30(-1.54%) |
Aug 24, 2015 | 19.74 | 20.19 | 19.36 | 19.55 | 29,612,136 | -1.24(-5.97%) |
Aug 21, 2015 | 21.47 | 21.57 | 20.79 | 20.79 | 13,845,119 | -0.76(-3.52%) |
Aug 20, 2015 | 21.94 | 22.12 | 21.55 | 21.55 | 10,410,175 | -0.18(-0.81%) |
Aug 19, 2015 | 21.97 | 22.03 | 21.59 | 21.72 | 10,535,811 | -0.37(-1.67%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.02 | 22.09 | 7,118,656 | -0.18(-0.79%) |
Aug 17, 2015 | 22.24 | 22.29 | 22.03 | 22.27 | 8,871,035 | -0.15(-0.67%) |
Aug 14, 2015 | 22.27 | 22.47 | 22.26 | 22.42 | 7,438,040 | -0.09(-0.42%) |
Aug 13, 2015 | 22.59 | 22.61 | 22.44 | 22.51 | 8,550,182 | -0.33(-1.43%) |
Aug 12, 2015 | 22.54 | 22.88 | 22.41 | 22.84 | 10,153,007 | +0.24(+1.08%) |
Aug 11, 2015 | 22.46 | 22.60 | 22.31 | 22.59 | 9,784,374 | -0.14(-0.63%) |
Aug 10, 2015 | 22.35 | 22.75 | 22.26 | 22.74 | 10,258,051 | +0.38(+1.68%) |
Aug 07, 2015 | 22.50 | 22.74 | 22.34 | 22.36 | 7,693,620 | -0.13(-0.56%) |
Aug 06, 2015 | 22.34 | 22.51 | 22.21 | 22.49 | 12,915,981 | +0.01(+0.03%) |
Aug 05, 2015 | 22.91 | 22.98 | 22.47 | 22.48 | 10,839,686 | -0.04(-0.19%) |
Aug 04, 2015 | 22.64 | 22.72 | 22.45 | 22.52 | 10,383,095 | +0.04(+0.16%) |
Aug 03, 2015 | 22.58 | 22.71 | 22.40 | 22.49 | 9,021,440 | -0.30(-1.33%) |
Jul 31, 2015 | 23.01 | 23.03 | 22.75 | 22.79 | 9,197,792 | -0.44(-1.88%) |
Jul 30, 2015 | 23.34 | 23.46 | 23.09 | 23.23 | 7,675,187 | +0.18(+0.78%) |
Jul 29, 2015 | 22.85 | 23.13 | 22.73 | 23.05 | 11,003,104 | +0.06(+0.27%) |
Jul 28, 2015 | 22.74 | 23.01 | 22.56 | 22.99 | 13,335,900 | +0.76(+3.44%) |
Jul 27, 2015 | 22.28 | 22.42 | 22.11 | 22.22 | 14,720,286 | -0.32(-1.42%) |
Jul 24, 2015 | 22.85 | 22.90 | 22.44 | 22.54 | 11,849,737 | -0.45(-1.96%) |
Jul 23, 2015 | 23.19 | 23.25 | 22.85 | 22.99 | 13,983,101 | -0.38(-1.61%) |
Jul 22, 2015 | 23.67 | 23.68 | 23.31 | 23.37 | 10,994,573 | -0.51(-2.12%) |
Jul 21, 2015 | 23.85 | 24.01 | 23.84 | 23.87 | 9,188,943 | -0.01(-0.05%) |
Jul 20, 2015 | 24.07 | 24.08 | 23.89 | 23.89 | 6,703,178 | -0.23(-0.95%) |
Jul 17, 2015 | 24.31 | 24.31 | 24.04 | 24.12 | 6,900,424 | -0.26(-1.06%) |
Jul 16, 2015 | 24.53 | 24.55 | 24.33 | 24.37 | 7,438,914 | -0.31(-1.25%) |
Jul 15, 2015 | 24.75 | 24.79 | 24.51 | 24.68 | 6,498,805 | -0.18(-0.72%) |
Jul 14, 2015 | 24.64 | 24.88 | 24.60 | 24.86 | 5,592,147 | +0.23(+0.93%) |
Jul 13, 2015 | 24.69 | 24.73 | 24.58 | 24.63 | 5,571,908 | +0.04(+0.15%) |
Jul 10, 2015 | 24.71 | 24.78 | 24.33 | 24.60 | 9,404,348 | +0.47(+1.97%) |
Jul 09, 2015 | 24.42 | 24.48 | 24.12 | 24.12 | 8,849,718 | -0.01(-0.05%) |
Jul 08, 2015 | 24.21 | 24.30 | 24.01 | 24.13 | 9,621,369 | -0.35(-1.41%) |
Jul 07, 2015 | 24.23 | 24.58 | 23.88 | 24.48 | 17,137,122 | -0.12(-0.50%) |
Jul 06, 2015 | 24.95 | 25.05 | 24.57 | 24.60 | 13,727,355 | -0.85(-3.34%) |
Jul 02, 2015 | 25.11 | 25.45 | 25.45 | 25.45 | 19,099,072 | +1.25(+5.14%) |
Jul 01, 2015 | 24.44 | 24.45 | 24.12 | 24.21 | 10,556,772 | -0.43(-1.73%) |
Jun 30, 2015 | 24.69 | 24.75 | 24.47 | 24.63 | 11,632,421 | -0.22(-0.87%) |
Jun 29, 2015 | 25.13 | 25.27 | 24.80 | 24.85 | 9,730,777 | -0.64(-2.52%) |
Jun 26, 2015 | 25.64 | 25.76 | 25.41 | 25.49 | 6,871,402 | -0.33(-1.29%) |
Jun 25, 2015 | 25.84 | 26.01 | 25.66 | 25.82 | 10,880,670 | +0.04(+0.14%) |
Jun 24, 2015 | 25.45 | 25.90 | 25.45 | 25.79 | 10,323,115 | +0.18(+0.70%) |
Jun 23, 2015 | 25.48 | 25.65 | 25.48 | 25.61 | 4,261,811 | +0.01(+0.05%) |
Jun 22, 2015 | 25.58 | 25.74 | 25.48 | 25.59 | 5,529,249 | +0.23(+0.90%) |
Jun 19, 2015 | 25.40 | 25.50 | 25.29 | 25.37 | 4,922,405 | -0.07(-0.27%) |
Jun 18, 2015 | 25.46 | 25.64 | 25.38 | 25.43 | 5,817,059 | +0.03(+0.12%) |
Jun 17, 2015 | 25.40 | 25.53 | 25.15 | 25.40 | 5,274,603 | +0.18(+0.73%) |
Jun 16, 2015 | 25.22 | 25.24 | 24.89 | 25.22 | 11,090,538 | -0.01(-0.02%) |
Jun 15, 2015 | 24.87 | 25.27 | 24.87 | 25.22 | 6,754,199 | +0.07(+0.29%) |
Jun 12, 2015 | 25.32 | 25.33 | 25.09 | 25.15 | 5,002,845 | -0.38(-1.50%) |
Jun 11, 2015 | 25.50 | 25.67 | 25.45 | 25.53 | 6,611,427 | +0.09(+0.34%) |
Jun 10, 2015 | 25.44 | 25.54 | 25.37 | 25.45 | 8,035,657 | +0.45(+1.80%) |
Jun 09, 2015 | 24.96 | 25.11 | 24.83 | 25.00 | 5,466,469 | +0.01(+0.05%) |
Jun 08, 2015 | 24.95 | 25.11 | 24.92 | 24.98 | 4,569,480 | -0.02(-0.07%) |
Jun 05, 2015 | 24.74 | 25.18 | 24.69 | 25.00 | 9,055,716 | -0.04(-0.15%) |
Jun 04, 2015 | 25.42 | 25.26 | 24.97 | 25.04 | 8,456,586 | -0.38(-1.48%) |
Jun 03, 2015 | 25.59 | 25.66 | 25.40 | 25.42 | 4,551,547 | -0.17(-0.65%) |
Jun 02, 2015 | 25.43 | 25.71 | 25.42 | 25.58 | 6,081,194 | +0.34(+1.34%) |
Jun 01, 2015 | 25.39 | 25.39 | 25.07 | 25.24 | 6,645,443 | -0.31(-1.23%) |
May 29, 2015 | 25.53 | 25.72 | 25.40 | 25.56 | 5,104,678 | -0.06(-0.22%) |
May 28, 2015 | 25.65 | 25.65 | 25.43 | 25.61 | 5,100,940 | -0.15(-0.57%) |
May 27, 2015 | 25.66 | 25.91 | 25.64 | 25.76 | 5,161,449 | +0.10(+0.38%) |
May 26, 2015 | 25.85 | 25.87 | 25.55 | 25.66 | 7,093,140 | -0.54(-2.05%) |
May 22, 2015 | 26.31 | 26.20 | 26.20 | 26.20 | 4,197,140 | -0.25(-0.93%) |
May 21, 2015 | 26.26 | 26.55 | 26.20 | 26.45 | 6,862,623 | +0.51(+1.95%) |
May 20, 2015 | 25.93 | 26.08 | 25.86 | 25.94 | 4,924,191 | +0.15(+0.60%) |
May 19, 2015 | 26.03 | 26.03 | 25.74 | 25.79 | 9,332,213 | -0.35(-1.32%) |
May 18, 2015 | 26.16 | 26.24 | 26.08 | 26.13 | 6,353,290 | -0.26(-0.98%) |
May 15, 2015 | 26.29 | 26.50 | 26.16 | 26.39 | 6,378,807 | -0.09(-0.35%) |
May 14, 2015 | 26.57 | 26.63 | 26.46 | 26.48 | 7,532,530 | +0.12(+0.44%) |
May 13, 2015 | 26.55 | 26.57 | 26.32 | 26.37 | 5,450,774 | +0.05(+0.19%) |
May 12, 2015 | 26.19 | 26.48 | 26.19 | 26.32 | 6,166,655 | +0.07(+0.26%) |
May 11, 2015 | 26.48 | 26.52 | 26.22 | 26.25 | 6,898,790 | -0.08(-0.30%) |
May 08, 2015 | 26.37 | 26.41 | 26.05 | 26.33 | 8,611,932 | +0.54(+2.10%) |
May 07, 2015 | 25.90 | 25.92 | 25.52 | 25.79 | 8,143,102 | -0.41(-1.58%) |
May 06, 2015 | 26.40 | 26.45 | 26.11 | 26.20 | 6,563,394 | +0.00(+0.00%) |
May 05, 2015 | 26.44 | 26.65 | 26.18 | 26.20 | 10,232,523 | -0.19(-0.71%) |
May 04, 2015 | 26.36 | 26.52 | 26.33 | 26.39 | 8,463,201 | +0.11(+0.42%) |
May 01, 2015 | 26.03 | 26.36 | 25.80 | 26.28 | 11,991,239 | +0.04(+0.16%) |
Apr 30, 2015 | 26.40 | 26.44 | 26.22 | 26.24 | 9,266,841 | -0.26(-0.99%) |
Apr 29, 2015 | 26.38 | 26.56 | 26.19 | 26.50 | 11,804,335 | +0.07(+0.25%) |
Apr 28, 2015 | 26.61 | 26.64 | 26.30 | 26.43 | 14,312,033 | +0.27(+1.02%) |
Apr 27, 2015 | 26.39 | 26.50 | 26.15 | 26.16 | 12,486,628 | -0.26(-0.97%) |
Apr 24, 2015 | 26.58 | 26.58 | 26.23 | 26.42 | 8,908,136 | -0.09(-0.32%) |
Apr 23, 2015 | 26.41 | 26.59 | 26.37 | 26.50 | 9,174,983 | +0.22(+0.83%) |
Apr 22, 2015 | 26.30 | 26.32 | 26.09 | 26.28 | 8,558,233 | +0.28(+1.08%) |
Apr 21, 2015 | 26.17 | 26.30 | 25.85 | 26.00 | 12,845,965 | -0.02(-0.09%) |
Apr 20, 2015 | 26.14 | 26.29 | 26.02 | 26.03 | 9,536,735 | -0.04(-0.16%) |
Apr 17, 2015 | 25.95 | 26.13 | 25.86 | 26.07 | 12,280,999 | +0.21(+0.80%) |
Apr 16, 2015 | 25.91 | 25.97 | 25.55 | 25.86 | 10,942,870 | +0.08(+0.31%) |
Apr 15, 2015 | 25.54 | 25.82 | 25.51 | 25.79 | 10,687,170 | +0.38(+1.48%) |
Apr 14, 2015 | 25.26 | 25.53 | 25.21 | 25.41 | 9,895,999 | +0.35(+1.38%) |
Apr 13, 2015 | 25.16 | 25.26 | 25.00 | 25.06 | 8,285,513 | -0.19(-0.75%) |
Apr 10, 2015 | 25.13 | 25.30 | 25.04 | 25.25 | 8,192,253 | +0.12(+0.46%) |
Apr 09, 2015 | 24.71 | 25.24 | 24.65 | 25.14 | 25,326,772 | +0.35(+1.42%) |
Apr 08, 2015 | 24.47 | 25.32 | 24.72 | 24.78 | 28,102,118 | +0.32(+1.29%) |
Apr 07, 2015 | 24.63 | 24.89 | 24.45 | 24.47 | 13,289,131 | +0.07(+0.30%) |
Apr 06, 2015 | 24.22 | 24.52 | 24.17 | 24.39 | 7,659,283 | +0.29(+1.21%) |
Apr 02, 2015 | 23.97 | 24.10 | 24.10 | 24.10 | 5,760,189 | +0.09(+0.38%) |
Apr 01, 2015 | 23.94 | 24.12 | 23.87 | 24.01 | 7,050,593 | +0.24(+1.00%) |
Mar 31, 2015 | 23.69 | 23.98 | 23.62 | 23.77 | 10,200,583 | -0.44(-1.83%) |
Mar 30, 2015 | 24.03 | 24.32 | 24.03 | 24.22 | 7,028,996 | +0.14(+0.58%) |
Mar 27, 2015 | 24.10 | 24.16 | 23.92 | 24.08 | 7,027,105 | -0.12(-0.50%) |
Mar 26, 2015 | 24.44 | 24.53 | 24.07 | 24.20 | 6,729,460 | -0.12(-0.50%) |
Mar 25, 2015 | 24.34 | 24.50 | 24.22 | 24.32 | 7,282,374 | +0.30(+1.27%) |
Mar 24, 2015 | 24.41 | 24.44 | 23.99 | 24.02 | 7,072,162 | -0.38(-1.57%) |
Mar 23, 2015 | 24.50 | 24.56 | 24.33 | 24.40 | 8,117,677 | +0.02(+0.10%) |
Mar 20, 2015 | 24.02 | 24.64 | 24.02 | 24.38 | 13,162,454 | +0.69(+2.90%) |
Mar 19, 2015 | 23.72 | 23.83 | 23.55 | 23.69 | 7,282,344 | -0.23(-0.97%) |
Mar 18, 2015 | 23.18 | 23.98 | 23.04 | 23.92 | 17,047,074 | +0.93(+4.05%) |
Mar 17, 2015 | 22.87 | 23.16 | 22.81 | 22.99 | 8,278,531 | +0.16(+0.72%) |
Mar 16, 2015 | 22.56 | 22.83 | 22.42 | 22.83 | 10,449,485 | -0.03(-0.13%) |
Mar 13, 2015 | 22.84 | 22.86 | 22.46 | 22.86 | 13,856,596 | -0.34(-1.47%) |
Mar 12, 2015 | 23.64 | 23.69 | 23.16 | 23.20 | 11,049,715 | -0.04(-0.18%) |
Mar 11, 2015 | 23.49 | 23.49 | 23.18 | 23.24 | 14,049,356 | -0.49(-2.07%) |
Mar 10, 2015 | 24.11 | 24.19 | 23.60 | 23.73 | 12,227,367 | -0.75(-3.08%) |
Mar 09, 2015 | 24.55 | 24.72 | 24.35 | 24.48 | 11,845,535 | -0.04(-0.17%) |
Mar 06, 2015 | 24.81 | 24.83 | 24.51 | 24.53 | 10,974,755 | -0.50(-2.02%) |
Mar 05, 2015 | 25.24 | 25.33 | 25.03 | 25.03 | 11,229,749 | -0.21(-0.84%) |
Mar 04, 2015 | 25.15 | 25.29 | 25.04 | 25.24 | 10,692,359 | -0.13(-0.50%) |
Mar 03, 2015 | 25.07 | 25.46 | 25.06 | 25.37 | 11,686,991 | +0.27(+1.07%) |