Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.02 | 30.48 | 29.63 | 29.96 | 7,905,154 | -0.21(-0.69%) |
Feb 26, 2016 | 30.63 | 30.70 | 29.94 | 30.17 | 7,519,652 | -0.41(-1.33%) |
Feb 25, 2016 | 30.26 | 30.86 | 30.04 | 30.58 | 9,102,068 | +0.58(+1.92%) |
Feb 24, 2016 | 28.80 | 30.06 | 28.61 | 30.00 | 8,780,104 | +0.93(+3.19%) |
Feb 23, 2016 | 29.66 | 30.19 | 28.90 | 29.07 | 10,045,514 | -0.75(-2.51%) |
Feb 22, 2016 | 28.87 | 30.13 | 28.84 | 29.82 | 11,135,390 | +1.26(+4.41%) |
Feb 19, 2016 | 27.29 | 28.71 | 27.11 | 28.56 | 12,194,482 | +1.24(+4.54%) |
Feb 18, 2016 | 28.27 | 28.38 | 27.24 | 27.32 | 8,713,975 | -0.54(-1.94%) |
Feb 17, 2016 | 28.16 | 28.39 | 27.74 | 27.86 | 16,018,396 | +0.03(+0.10%) |
Feb 16, 2016 | 27.02 | 28.05 | 27.01 | 27.83 | 16,451,822 | +1.23(+4.62%) |
Feb 12, 2016 | 27.11 | 26.60 | 26.60 | 26.60 | 45,291,404 | -2.27(-7.86%) |
Feb 11, 2016 | 28.00 | 29.05 | 27.90 | 28.87 | 18,088,084 | +0.35(+1.23%) |
Feb 10, 2016 | 27.49 | 28.90 | 27.48 | 28.52 | 15,130,748 | +1.27(+4.65%) |
Feb 09, 2016 | 26.88 | 28.15 | 26.54 | 27.26 | 15,026,307 | +0.09(+0.31%) |
Feb 08, 2016 | 28.09 | 28.28 | 26.61 | 27.17 | 18,057,062 | -1.71(-5.93%) |
Feb 05, 2016 | 30.06 | 30.09 | 28.75 | 28.88 | 18,244,882 | -1.33(-4.41%) |
Feb 04, 2016 | 31.35 | 31.46 | 29.65 | 30.22 | 18,560,190 | -1.12(-3.56%) |
Feb 03, 2016 | 31.99 | 32.03 | 30.59 | 31.33 | 10,907,358 | -0.28(-0.90%) |
Feb 02, 2016 | 32.39 | 32.71 | 31.33 | 31.62 | 9,200,676 | -1.18(-3.61%) |
Feb 01, 2016 | 32.73 | 33.36 | 32.57 | 32.80 | 9,423,847 | -0.14(-0.43%) |
Jan 29, 2016 | 31.82 | 33.00 | 30.80 | 32.94 | 21,714,454 | +0.97(+3.05%) |
Jan 28, 2016 | 32.67 | 33.05 | 31.39 | 31.97 | 14,600,424 | -0.26(-0.82%) |
Jan 27, 2016 | 33.35 | 33.49 | 32.10 | 32.23 | 8,310,355 | -1.16(-3.48%) |
Jan 26, 2016 | 32.97 | 33.55 | 32.95 | 33.40 | 5,815,955 | +0.54(+1.64%) |
Jan 25, 2016 | 33.83 | 33.94 | 32.76 | 32.86 | 9,069,996 | -1.13(-3.31%) |
Jan 22, 2016 | 33.19 | 34.25 | 32.94 | 33.98 | 6,978,027 | +1.29(+3.94%) |
Jan 21, 2016 | 32.91 | 33.54 | 32.53 | 32.70 | 9,364,367 | -0.14(-0.43%) |
Jan 20, 2016 | 32.67 | 33.17 | 31.69 | 32.84 | 8,544,934 | -0.42(-1.25%) |
Jan 19, 2016 | 33.61 | 33.71 | 32.82 | 33.26 | 6,176,256 | +0.23(+0.69%) |
Jan 15, 2016 | 32.46 | 33.03 | 33.03 | 33.03 | 12,615,908 | -0.46(-1.38%) |
Jan 14, 2016 | 33.04 | 33.74 | 32.33 | 33.49 | 10,070,626 | +0.51(+1.55%) |
Jan 13, 2016 | 35.46 | 35.46 | 32.82 | 32.98 | 56,143,680 | -2.14(-6.09%) |
Jan 12, 2016 | 34.67 | 35.79 | 34.56 | 35.12 | 7,381,163 | +0.86(+2.51%) |
Jan 11, 2016 | 33.96 | 34.67 | 33.87 | 34.26 | 8,616,687 | +0.47(+1.40%) |
Jan 08, 2016 | 34.81 | 34.82 | 33.62 | 33.78 | 8,892,083 | -0.53(-1.54%) |
Jan 07, 2016 | 33.86 | 35.01 | 33.53 | 34.31 | 11,084,474 | -0.49(-1.41%) |
Jan 06, 2016 | 34.36 | 34.82 | 34.13 | 34.81 | 18,885,032 | -0.33(-0.94%) |
Jan 05, 2016 | 35.75 | 35.85 | 34.95 | 35.14 | 11,786,203 | -0.45(-1.28%) |
Jan 04, 2016 | 36.00 | 36.04 | 34.99 | 35.59 | 9,434,062 | -1.03(-2.82%) |
Dec 31, 2015 | 37.12 | 36.62 | 36.62 | 36.62 | 5,309,847 | -0.68(-1.83%) |
Dec 30, 2015 | 37.44 | 37.59 | 37.23 | 37.30 | 3,015,324 | -0.14(-0.38%) |
Dec 29, 2015 | 37.22 | 37.78 | 37.12 | 37.45 | 5,281,387 | +0.52(+1.41%) |
Dec 28, 2015 | 36.67 | 36.93 | 36.20 | 36.93 | 3,487,554 | +0.10(+0.28%) |
Dec 24, 2015 | 36.84 | 36.82 | 36.82 | 36.82 | 2,037,224 | +0.08(+0.21%) |
Dec 23, 2015 | 37.26 | 37.32 | 35.65 | 36.75 | 5,728,029 | -0.35(-0.94%) |
Dec 22, 2015 | 37.43 | 37.64 | 36.70 | 37.10 | 4,369,899 | +0.44(+1.21%) |
Dec 21, 2015 | 36.77 | 37.17 | 36.05 | 36.65 | 6,099,940 | +0.26(+0.70%) |
Dec 18, 2015 | 36.40 | 37.02 | 36.24 | 36.40 | 13,253,443 | -0.38(-1.03%) |
Dec 17, 2015 | 37.24 | 37.65 | 36.76 | 36.77 | 7,803,957 | -0.32(-0.87%) |
Dec 16, 2015 | 36.84 | 37.30 | 36.08 | 37.10 | 6,631,519 | +0.47(+1.29%) |
Dec 15, 2015 | 36.26 | 37.42 | 36.18 | 36.62 | 8,411,916 | +0.71(+1.98%) |
Dec 14, 2015 | 35.26 | 35.95 | 34.90 | 35.91 | 6,008,510 | +0.70(+1.99%) |
Dec 11, 2015 | 35.72 | 36.19 | 34.78 | 35.21 | 11,410,441 | -1.10(-3.02%) |
Dec 10, 2015 | 36.62 | 36.73 | 36.02 | 36.31 | 5,506,703 | -0.20(-0.54%) |
Dec 09, 2015 | 37.09 | 37.23 | 35.82 | 36.51 | 7,660,643 | -0.73(-1.96%) |
Dec 08, 2015 | 36.26 | 37.33 | 36.07 | 37.24 | 5,955,281 | +0.63(+1.73%) |
Dec 07, 2015 | 36.82 | 36.93 | 36.32 | 36.60 | 7,122,120 | -0.19(-0.51%) |
Dec 04, 2015 | 35.54 | 36.88 | 35.52 | 36.79 | 5,327,862 | +1.20(+3.38%) |
Dec 03, 2015 | 36.55 | 36.83 | 35.35 | 35.59 | 8,097,270 | -0.72(-1.98%) |
Dec 02, 2015 | 36.49 | 36.90 | 36.22 | 36.31 | 5,876,927 | -0.18(-0.49%) |
Dec 01, 2015 | 35.82 | 36.67 | 35.80 | 36.49 | 8,884,368 | +0.86(+2.42%) |
Nov 30, 2015 | 35.43 | 35.65 | 34.71 | 35.63 | 8,424,293 | +0.40(+1.13%) |
Nov 27, 2015 | 35.19 | 35.38 | 35.15 | 35.23 | 1,447,334 | +0.01(+0.03%) |
Nov 25, 2015 | 35.02 | 35.22 | 35.22 | 35.22 | 4,458,449 | +0.37(+1.06%) |
Nov 24, 2015 | 35.18 | 35.27 | 34.54 | 34.85 | 6,140,947 | -0.48(-1.37%) |
Nov 23, 2015 | 35.31 | 35.55 | 34.56 | 35.34 | 8,869,846 | -0.15(-0.43%) |
Nov 20, 2015 | 35.10 | 35.98 | 34.64 | 35.49 | 8,732,974 | +0.47(+1.35%) |
Nov 19, 2015 | 35.01 | 35.54 | 34.93 | 35.01 | 5,564,127 | +0.13(+0.38%) |
Nov 18, 2015 | 34.28 | 34.96 | 33.89 | 34.88 | 8,727,100 | +0.71(+2.08%) |
Nov 17, 2015 | 33.08 | 34.29 | 32.97 | 34.17 | 10,544,806 | +1.11(+3.35%) |
Nov 16, 2015 | 32.63 | 33.21 | 31.96 | 33.07 | 9,171,590 | +0.34(+1.04%) |
Nov 13, 2015 | 32.91 | 33.12 | 32.34 | 32.73 | 7,206,909 | -0.40(-1.20%) |
Nov 12, 2015 | 32.74 | 33.60 | 32.74 | 33.12 | 10,323,811 | +0.42(+1.27%) |
Nov 11, 2015 | 32.50 | 33.01 | 31.77 | 32.71 | 9,027,760 | +0.67(+2.10%) |
Nov 10, 2015 | 32.03 | 32.12 | 31.52 | 32.03 | 9,405,049 | -0.18(-0.56%) |
Nov 09, 2015 | 33.40 | 33.94 | 31.89 | 32.21 | 16,857,564 | -0.90(-2.71%) |
Nov 06, 2015 | 35.73 | 35.73 | 32.97 | 33.11 | 21,840,626 | -2.23(-6.32%) |
Nov 05, 2015 | 35.43 | 35.82 | 34.78 | 35.35 | 10,990,486 | +0.35(+1.00%) |
Nov 04, 2015 | 34.20 | 35.54 | 34.07 | 35.00 | 18,843,866 | +1.11(+3.27%) |
Nov 03, 2015 | 31.55 | 35.76 | 30.64 | 33.89 | 46,022,672 | +1.18(+3.62%) |
Nov 02, 2015 | 32.40 | 32.98 | 32.01 | 32.71 | 7,805,428 | -0.18(-0.55%) |
Oct 30, 2015 | 32.96 | 33.30 | 32.36 | 32.89 | 9,173,586 | -0.22(-0.66%) |
Oct 29, 2015 | 33.30 | 33.48 | 32.66 | 33.10 | 6,022,047 | -0.27(-0.82%) |
Oct 28, 2015 | 33.11 | 33.50 | 32.92 | 33.38 | 6,478,858 | +0.38(+1.15%) |
Oct 27, 2015 | 33.02 | 33.24 | 32.82 | 33.00 | 6,342,981 | +0.00(+0.00%) |
Oct 26, 2015 | 33.12 | 33.16 | 32.88 | 33.00 | 3,998,658 | -0.02(-0.06%) |
Oct 23, 2015 | 33.36 | 33.53 | 32.88 | 33.02 | 9,669,156 | +0.14(+0.43%) |
Oct 22, 2015 | 32.05 | 33.24 | 32.05 | 32.88 | 10,191,022 | +0.92(+2.87%) |
Oct 21, 2015 | 32.17 | 32.27 | 31.86 | 31.96 | 4,970,480 | -0.04(-0.12%) |
Oct 20, 2015 | 31.94 | 32.03 | 31.68 | 32.00 | 5,701,061 | +0.07(+0.21%) |
Oct 19, 2015 | 32.11 | 32.33 | 31.54 | 31.93 | 5,753,279 | -0.40(-1.23%) |
Oct 16, 2015 | 32.22 | 32.46 | 31.97 | 32.33 | 8,109,330 | +0.35(+1.09%) |
Oct 15, 2015 | 31.39 | 31.99 | 31.19 | 31.98 | 11,160,934 | +0.74(+2.36%) |
Oct 14, 2015 | 31.00 | 31.61 | 30.92 | 31.24 | 9,604,547 | +0.13(+0.43%) |
Oct 13, 2015 | 30.75 | 31.40 | 30.46 | 31.11 | 13,383,991 | +0.28(+0.92%) |
Oct 12, 2015 | 30.16 | 31.13 | 30.10 | 30.82 | 5,496,547 | +0.48(+1.59%) |
Oct 09, 2015 | 29.92 | 30.36 | 29.64 | 30.34 | 6,681,163 | +0.32(+1.07%) |
Oct 08, 2015 | 30.05 | 30.13 | 29.34 | 30.02 | 9,222,465 | -0.20(-0.66%) |
Oct 07, 2015 | 30.35 | 30.55 | 29.68 | 30.22 | 7,128,585 | +0.03(+0.09%) |
Oct 06, 2015 | 30.13 | 30.50 | 29.81 | 30.19 | 7,025,943 | -0.06(-0.19%) |
Oct 05, 2015 | 30.10 | 30.33 | 29.85 | 30.25 | 9,046,754 | +0.48(+1.62%) |
Oct 02, 2015 | 28.92 | 29.76 | 28.62 | 29.76 | 9,967,530 | +0.53(+1.81%) |
Oct 01, 2015 | 29.70 | 29.76 | 28.97 | 29.23 | 9,000,927 | +0.01(+0.03%) |
Sep 30, 2015 | 29.34 | 29.56 | 28.79 | 29.22 | 9,947,811 | +0.22(+0.75%) |
Sep 29, 2015 | 29.57 | 29.58 | 28.68 | 29.01 | 12,033,969 | -0.61(-2.08%) |
Sep 28, 2015 | 30.48 | 30.70 | 29.52 | 29.62 | 12,735,611 | -0.71(-2.34%) |
Sep 25, 2015 | 30.00 | 30.75 | 29.89 | 30.33 | 12,797,778 | +0.54(+1.81%) |
Sep 24, 2015 | 29.67 | 29.99 | 29.30 | 29.79 | 10,406,064 | -0.12(-0.41%) |
Sep 23, 2015 | 29.64 | 29.98 | 29.35 | 29.92 | 8,231,653 | +0.20(+0.67%) |
Sep 22, 2015 | 29.57 | 29.76 | 29.42 | 29.72 | 8,582,294 | -0.10(-0.35%) |
Sep 21, 2015 | 29.43 | 29.94 | 29.43 | 29.82 | 8,890,278 | +0.40(+1.35%) |
Sep 18, 2015 | 28.96 | 29.56 | 28.83 | 29.42 | 11,809,701 | +0.12(+0.42%) |
Sep 17, 2015 | 28.73 | 29.77 | 28.73 | 29.30 | 10,587,562 | +0.43(+1.47%) |
Sep 16, 2015 | 28.19 | 28.94 | 28.18 | 28.87 | 8,639,238 | +0.68(+2.42%) |
Sep 15, 2015 | 27.75 | 28.46 | 27.69 | 28.19 | 8,502,993 | +0.56(+2.02%) |
Sep 14, 2015 | 27.58 | 27.70 | 27.42 | 27.64 | 5,060,547 | +0.06(+0.21%) |
Sep 11, 2015 | 27.28 | 27.59 | 26.97 | 27.58 | 4,735,118 | +0.09(+0.31%) |
Sep 10, 2015 | 26.97 | 27.68 | 26.82 | 27.49 | 5,870,254 | +0.35(+1.29%) |
Sep 09, 2015 | 27.53 | 27.64 | 27.08 | 27.14 | 7,106,956 | -0.17(-0.62%) |
Sep 08, 2015 | 27.09 | 27.33 | 26.82 | 27.31 | 8,572,539 | +0.73(+2.74%) |
Sep 04, 2015 | 26.69 | 26.59 | 26.59 | 26.59 | 11,052,105 | -0.47(-1.75%) |
Sep 03, 2015 | 26.85 | 27.47 | 26.85 | 27.06 | 10,972,080 | +0.22(+0.81%) |
Sep 02, 2015 | 27.20 | 27.22 | 26.48 | 26.84 | 15,231,621 | +0.48(+1.83%) |
Sep 01, 2015 | 26.36 | 26.76 | 26.03 | 26.36 | 12,750,149 | -0.73(-2.69%) |
Aug 31, 2015 | 27.76 | 27.77 | 27.00 | 27.09 | 14,777,354 | -0.56(-2.02%) |
Aug 28, 2015 | 28.09 | 28.38 | 27.35 | 27.64 | 140,665,488 | +1.22(+4.62%) |
Aug 27, 2015 | 26.04 | 26.80 | 25.78 | 26.42 | 7,898,012 | +0.61(+2.35%) |
Aug 26, 2015 | 25.41 | 25.93 | 24.75 | 25.82 | 8,537,574 | +1.05(+4.24%) |
Aug 25, 2015 | 25.88 | 25.88 | 24.63 | 24.77 | 7,288,578 | +0.02(+0.08%) |
Aug 24, 2015 | 23.66 | 25.61 | 22.80 | 24.75 | 8,943,468 | -1.00(-3.89%) |
Aug 21, 2015 | 26.06 | 26.27 | 25.71 | 25.75 | 8,864,599 | -0.72(-2.72%) |
Aug 20, 2015 | 27.10 | 27.18 | 26.42 | 26.47 | 6,240,230 | -0.95(-3.45%) |
Aug 19, 2015 | 27.64 | 27.76 | 27.21 | 27.42 | 5,264,104 | -0.23(-0.82%) |
Aug 18, 2015 | 27.91 | 28.10 | 27.52 | 27.64 | 4,557,647 | -0.08(-0.27%) |
Aug 17, 2015 | 27.13 | 27.83 | 26.91 | 27.72 | 6,220,921 | +0.59(+2.16%) |
Aug 14, 2015 | 27.19 | 27.33 | 26.94 | 27.13 | 2,745,575 | -0.16(-0.59%) |
Aug 13, 2015 | 27.03 | 27.49 | 26.89 | 27.29 | 7,770,559 | +0.18(+0.66%) |
Aug 12, 2015 | 26.69 | 27.21 | 26.32 | 27.11 | 8,770,760 | +0.19(+0.70%) |
Aug 11, 2015 | 27.06 | 27.30 | 26.75 | 26.93 | 6,638,157 | -0.33(-1.21%) |
Aug 10, 2015 | 27.32 | 27.61 | 27.24 | 27.26 | 6,341,437 | +0.03(+0.10%) |
Aug 07, 2015 | 27.11 | 27.28 | 26.72 | 27.23 | 7,341,870 | +0.07(+0.24%) |
Aug 06, 2015 | 27.25 | 27.51 | 26.95 | 27.16 | 9,822,476 | +0.00(+0.00%) |
Aug 05, 2015 | 26.24 | 27.63 | 26.19 | 27.16 | 26,411,152 | +2.88(+11.84%) |
Aug 04, 2015 | 24.19 | 24.44 | 24.07 | 24.29 | 8,956,659 | +0.14(+0.59%) |
Aug 03, 2015 | 24.48 | 24.58 | 23.96 | 24.14 | 6,242,613 | -0.26(-1.05%) |
Jul 31, 2015 | 24.64 | 24.73 | 24.28 | 24.40 | 5,464,326 | -0.26(-1.04%) |
Jul 30, 2015 | 24.46 | 24.77 | 24.32 | 24.66 | 5,444,103 | +0.08(+0.31%) |
Jul 29, 2015 | 24.24 | 24.63 | 24.13 | 24.58 | 3,524,429 | +0.26(+1.05%) |
Jul 28, 2015 | 24.41 | 24.48 | 24.01 | 24.32 | 4,651,932 | +0.09(+0.39%) |
Jul 27, 2015 | 24.64 | 24.69 | 24.13 | 24.23 | 8,553,801 | -0.54(-2.18%) |
Jul 24, 2015 | 24.63 | 24.85 | 24.45 | 24.77 | 5,884,829 | +0.23(+0.93%) |
Jul 23, 2015 | 24.55 | 24.84 | 24.42 | 24.54 | 3,726,332 | -0.01(-0.04%) |
Jul 22, 2015 | 24.59 | 24.68 | 24.45 | 24.55 | 3,445,322 | -0.13(-0.54%) |
Jul 21, 2015 | 24.83 | 25.02 | 24.67 | 24.68 | 4,979,517 | -0.15(-0.61%) |
Jul 20, 2015 | 24.42 | 24.99 | 24.38 | 24.83 | 6,453,192 | +0.42(+1.70%) |
Jul 17, 2015 | 24.58 | 24.62 | 24.26 | 24.42 | 3,752,465 | -0.04(-0.15%) |
Jul 16, 2015 | 24.49 | 24.60 | 24.35 | 24.46 | 3,806,906 | +0.08(+0.33%) |
Jul 15, 2015 | 24.54 | 24.68 | 24.18 | 24.38 | 5,871,182 | -0.28(-1.13%) |
Jul 14, 2015 | 24.43 | 24.80 | 24.30 | 24.66 | 9,652,320 | +0.17(+0.68%) |
Jul 13, 2015 | 24.16 | 24.49 | 24.11 | 24.49 | 6,487,890 | +0.50(+2.07%) |
Jul 10, 2015 | 24.00 | 24.23 | 23.87 | 23.99 | 5,729,794 | +0.22(+0.94%) |
Jul 09, 2015 | 23.74 | 23.88 | 23.56 | 23.77 | 10,443,179 | +0.31(+1.31%) |
Jul 08, 2015 | 23.50 | 23.79 | 23.42 | 23.46 | 9,284,368 | -0.24(-1.00%) |
Jul 07, 2015 | 23.66 | 23.89 | 23.06 | 23.70 | 7,522,646 | +0.22(+0.93%) |
Jul 06, 2015 | 23.09 | 23.66 | 23.05 | 23.48 | 3,948,154 | +0.18(+0.77%) |
Jul 02, 2015 | 23.37 | 23.30 | 23.30 | 23.30 | 5,034,609 | -0.09(-0.40%) |
Jul 01, 2015 | 23.08 | 23.61 | 23.01 | 23.40 | 9,310,423 | +0.49(+2.15%) |
Jun 30, 2015 | 23.32 | 23.35 | 22.85 | 22.90 | 7,573,862 | -0.26(-1.14%) |
Jun 29, 2015 | 23.38 | 23.53 | 23.12 | 23.17 | 5,020,781 | -0.52(-2.20%) |
Jun 26, 2015 | 24.19 | 24.27 | 23.61 | 23.69 | 12,122,253 | -0.34(-1.42%) |
Jun 25, 2015 | 24.09 | 24.27 | 23.97 | 24.03 | 3,440,605 | -0.04(-0.16%) |
Jun 24, 2015 | 24.02 | 24.18 | 23.88 | 24.07 | 6,922,314 | +0.02(+0.08%) |
Jun 23, 2015 | 23.88 | 24.09 | 23.80 | 24.05 | 3,992,388 | +0.18(+0.75%) |
Jun 22, 2015 | 23.80 | 23.90 | 23.76 | 23.87 | 4,686,239 | +0.21(+0.88%) |
Jun 19, 2015 | 23.83 | 23.84 | 23.54 | 23.66 | 7,099,841 | -0.12(-0.52%) |
Jun 18, 2015 | 23.57 | 23.91 | 23.56 | 23.78 | 7,629,380 | +0.26(+1.09%) |
Jun 17, 2015 | 23.54 | 23.62 | 23.34 | 23.53 | 6,561,394 | +0.12(+0.53%) |
Jun 16, 2015 | 23.45 | 23.56 | 23.32 | 23.41 | 9,414,361 | +0.19(+0.81%) |
Jun 15, 2015 | 23.90 | 23.91 | 23.16 | 23.22 | 12,071,727 | -0.81(-3.39%) |
Jun 12, 2015 | 23.89 | 24.07 | 23.71 | 24.03 | 8,696,974 | +0.09(+0.40%) |
Jun 11, 2015 | 23.73 | 24.02 | 23.59 | 23.94 | 13,919,584 | -0.19(-0.78%) |
Jun 10, 2015 | 24.13 | 24.22 | 23.79 | 24.13 | 5,632,834 | -0.02(-0.08%) |
Jun 09, 2015 | 24.08 | 24.47 | 23.84 | 24.14 | 8,322,026 | +0.08(+0.31%) |
Jun 08, 2015 | 24.38 | 24.39 | 23.87 | 24.07 | 6,617,737 | -0.31(-1.28%) |
Jun 05, 2015 | 24.25 | 24.44 | 24.18 | 24.38 | 2,761,453 | +0.08(+0.33%) |
Jun 04, 2015 | 24.38 | 24.68 | 24.23 | 24.30 | 4,104,736 | -0.26(-1.06%) |
Jun 03, 2015 | 24.37 | 24.65 | 24.28 | 24.56 | 5,652,155 | +0.41(+1.68%) |
Jun 02, 2015 | 23.95 | 24.37 | 23.91 | 24.15 | 4,092,642 | +0.13(+0.53%) |
Jun 01, 2015 | 24.07 | 24.27 | 23.79 | 24.03 | 4,525,076 | +0.13(+0.53%) |
May 29, 2015 | 24.49 | 24.55 | 23.83 | 23.90 | 8,363,446 | -0.44(-1.81%) |
May 28, 2015 | 24.29 | 24.48 | 24.18 | 24.34 | 4,595,239 | +0.01(+0.06%) |
May 27, 2015 | 24.12 | 24.37 | 23.96 | 24.32 | 3,932,318 | +0.28(+1.18%) |
May 26, 2015 | 24.02 | 24.08 | 23.81 | 24.04 | 3,336,411 | -0.08(-0.31%) |
May 22, 2015 | 24.13 | 24.12 | 24.12 | 24.12 | 3,057,421 | -0.12(-0.51%) |
May 21, 2015 | 24.26 | 24.33 | 24.09 | 24.24 | 4,900,983 | -0.12(-0.50%) |
May 20, 2015 | 24.12 | 24.38 | 24.03 | 24.36 | 5,030,586 | +0.26(+1.06%) |
May 19, 2015 | 24.22 | 24.27 | 23.99 | 24.11 | 3,701,459 | +0.06(+0.24%) |
May 18, 2015 | 23.99 | 24.24 | 23.92 | 24.05 | 4,032,818 | +0.00(+0.00%) |
May 15, 2015 | 23.95 | 24.28 | 23.79 | 24.05 | 8,689,483 | +0.24(+0.99%) |
May 14, 2015 | 23.45 | 23.92 | 23.39 | 23.81 | 5,990,369 | +0.51(+2.19%) |
May 13, 2015 | 23.46 | 23.62 | 23.25 | 23.30 | 3,946,459 | +0.02(+0.08%) |
May 12, 2015 | 23.22 | 23.35 | 22.96 | 23.28 | 6,322,904 | -0.03(-0.12%) |
May 11, 2015 | 23.65 | 23.70 | 23.29 | 23.31 | 6,010,876 | -0.38(-1.62%) |
May 08, 2015 | 23.32 | 23.79 | 23.21 | 23.69 | 8,973,387 | +0.60(+2.60%) |
May 07, 2015 | 21.99 | 23.27 | 21.88 | 23.09 | 15,977,647 | +1.14(+5.22%) |
May 06, 2015 | 21.54 | 21.96 | 21.44 | 21.95 | 8,749,716 | +0.46(+2.16%) |
May 05, 2015 | 21.91 | 21.91 | 21.49 | 21.49 | 4,377,264 | -0.45(-2.07%) |
May 04, 2015 | 21.86 | 22.02 | 21.68 | 21.94 | 3,649,754 | +0.13(+0.61%) |
May 01, 2015 | 21.56 | 21.85 | 21.56 | 21.81 | 3,813,969 | +0.22(+1.03%) |
Apr 30, 2015 | 21.95 | 22.06 | 21.41 | 21.59 | 7,838,808 | -0.35(-1.62%) |
Apr 29, 2015 | 22.04 | 22.31 | 21.85 | 21.94 | 6,868,579 | -0.26(-1.19%) |
Apr 28, 2015 | 22.38 | 22.52 | 22.11 | 22.20 | 4,873,015 | -0.24(-1.05%) |
Apr 27, 2015 | 22.69 | 22.73 | 22.38 | 22.44 | 3,632,966 | -0.21(-0.92%) |
Apr 24, 2015 | 22.64 | 22.73 | 22.52 | 22.65 | 4,516,868 | +0.18(+0.82%) |
Apr 23, 2015 | 22.13 | 22.60 | 22.12 | 22.46 | 3,707,169 | +0.24(+1.09%) |
Apr 22, 2015 | 22.12 | 22.36 | 22.12 | 22.22 | 4,566,220 | +0.09(+0.43%) |
Apr 21, 2015 | 21.94 | 22.23 | 21.86 | 22.13 | 3,343,180 | +0.30(+1.37%) |
Apr 20, 2015 | 21.65 | 22.04 | 21.61 | 21.83 | 3,631,418 | +0.26(+1.18%) |
Apr 17, 2015 | 21.78 | 21.86 | 21.51 | 21.58 | 2,877,234 | -0.36(-1.64%) |
Apr 16, 2015 | 21.64 | 21.97 | 21.50 | 21.94 | 4,072,892 | +0.27(+1.24%) |
Apr 15, 2015 | 21.82 | 22.17 | 21.66 | 21.67 | 6,012,018 | -0.02(-0.09%) |
Apr 14, 2015 | 21.56 | 21.72 | 21.40 | 21.68 | 3,716,566 | +0.12(+0.57%) |
Apr 13, 2015 | 21.62 | 21.79 | 21.55 | 21.56 | 2,021,462 | -0.13(-0.59%) |
Apr 10, 2015 | 21.85 | 21.85 | 21.57 | 21.69 | 3,498,788 | -0.07(-0.33%) |
Apr 09, 2015 | 21.67 | 21.81 | 21.52 | 21.76 | 3,516,475 | +0.04(+0.17%) |
Apr 08, 2015 | 21.53 | 21.82 | 21.45 | 21.72 | 5,519,085 | +0.18(+0.83%) |
Apr 07, 2015 | 21.34 | 21.79 | 21.30 | 21.54 | 3,001,895 | +0.09(+0.44%) |
Apr 06, 2015 | 21.32 | 21.62 | 21.22 | 21.45 | 3,413,690 | +0.03(+0.13%) |
Apr 02, 2015 | 21.26 | 21.42 | 21.42 | 21.42 | 3,037,339 | +0.20(+0.94%) |
Apr 01, 2015 | 21.50 | 21.55 | 21.08 | 21.22 | 5,101,878 | -0.28(-1.30%) |
Mar 31, 2015 | 21.64 | 21.67 | 21.29 | 21.50 | 6,239,080 | -0.28(-1.28%) |
Mar 30, 2015 | 21.60 | 21.95 | 21.60 | 21.78 | 4,008,041 | +0.25(+1.14%) |
Mar 27, 2015 | 21.27 | 21.58 | 21.10 | 21.53 | 3,503,357 | +0.26(+1.25%) |
Mar 26, 2015 | 21.25 | 21.36 | 21.11 | 21.27 | 5,746,461 | +0.01(+0.04%) |
Mar 25, 2015 | 21.69 | 21.75 | 21.23 | 21.26 | 7,173,021 | -0.45(-2.07%) |
Mar 24, 2015 | 21.74 | 21.93 | 21.54 | 21.71 | 5,133,995 | +0.00(+0.00%) |
Mar 23, 2015 | 21.90 | 21.95 | 21.65 | 21.71 | 5,129,011 | -0.22(-1.02%) |
Mar 20, 2015 | 21.91 | 22.00 | 21.78 | 21.93 | 6,533,091 | +0.25(+1.17%) |
Mar 19, 2015 | 22.10 | 22.13 | 21.61 | 21.68 | 5,175,708 | -0.40(-1.82%) |
Mar 18, 2015 | 21.54 | 22.19 | 21.49 | 22.08 | 4,780,471 | +0.44(+2.06%) |
Mar 17, 2015 | 21.57 | 21.74 | 21.49 | 21.64 | 4,038,397 | -0.07(-0.32%) |
Mar 16, 2015 | 21.56 | 21.79 | 21.53 | 21.71 | 4,192,835 | +0.18(+0.83%) |
Mar 13, 2015 | 21.22 | 21.61 | 21.22 | 21.53 | 5,398,422 | +0.19(+0.88%) |
Mar 12, 2015 | 21.57 | 21.80 | 21.32 | 21.34 | 6,705,670 | -0.02(-0.09%) |
Mar 11, 2015 | 21.23 | 21.45 | 21.02 | 21.36 | 3,873,158 | +0.07(+0.31%) |
Mar 10, 2015 | 21.73 | 21.73 | 21.18 | 21.30 | 6,110,662 | -0.54(-2.47%) |
Mar 09, 2015 | 21.60 | 21.88 | 21.55 | 21.83 | 6,025,627 | +0.23(+1.06%) |
Mar 06, 2015 | 21.65 | 21.86 | 21.51 | 21.61 | 4,964,302 | -0.21(-0.94%) |
Mar 05, 2015 | 21.46 | 21.89 | 21.45 | 21.81 | 6,327,622 | +0.34(+1.57%) |
Mar 04, 2015 | 21.55 | 21.63 | 21.27 | 21.47 | 5,648,833 | -0.16(-0.74%) |
Mar 03, 2015 | 21.77 | 21.78 | 21.59 | 21.63 | 5,417,682 | -0.14(-0.62%) |