Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.30 | 21.40 | 21.20 | 21.35 | 10,379,473 | +0.09(+0.43%) |
Jun 29, 2016 | 21.14 | 21.32 | 21.04 | 21.26 | 10,027,090 | +0.29(+1.39%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.76 | 20.96 | 13,154,953 | +0.25(+1.19%) |
Jun 27, 2016 | 20.93 | 21.08 | 20.33 | 20.72 | 14,661,230 | -0.37(-1.77%) |
Jun 24, 2016 | 21.68 | 21.78 | 20.80 | 21.09 | 26,940,306 | -1.57(-6.92%) |
Jun 23, 2016 | 22.51 | 22.75 | 22.43 | 22.66 | 10,402,159 | +0.46(+2.10%) |
Jun 22, 2016 | 22.45 | 22.57 | 22.18 | 22.20 | 7,318,630 | -0.33(-1.46%) |
Jun 21, 2016 | 22.38 | 22.58 | 22.30 | 22.52 | 8,623,086 | +0.12(+0.53%) |
Jun 20, 2016 | 22.20 | 22.68 | 22.12 | 22.40 | 15,595,021 | +0.71(+3.28%) |
Jun 17, 2016 | 21.65 | 21.78 | 21.51 | 21.69 | 14,450,059 | -0.05(-0.25%) |
Jun 16, 2016 | 21.83 | 21.85 | 21.40 | 21.75 | 10,307,802 | -0.10(-0.46%) |
Jun 15, 2016 | 21.88 | 21.96 | 21.69 | 21.85 | 10,228,147 | +0.07(+0.33%) |
Jun 14, 2016 | 21.69 | 21.89 | 21.55 | 21.78 | 10,887,449 | -0.01(-0.04%) |
Jun 13, 2016 | 21.90 | 22.00 | 21.74 | 21.78 | 9,461,295 | -0.16(-0.75%) |
Jun 10, 2016 | 22.03 | 22.13 | 21.80 | 21.95 | 8,534,152 | -0.24(-1.07%) |
Jun 09, 2016 | 22.06 | 22.23 | 21.95 | 22.19 | 8,679,771 | +0.09(+0.41%) |
Jun 08, 2016 | 22.11 | 22.19 | 21.99 | 22.09 | 8,468,739 | -0.05(-0.21%) |
Jun 07, 2016 | 22.00 | 22.21 | 21.99 | 22.14 | 10,703,442 | +0.26(+1.21%) |
Jun 06, 2016 | 21.87 | 21.98 | 21.77 | 21.88 | 7,741,106 | +0.01(+0.04%) |
Jun 03, 2016 | 22.08 | 22.11 | 21.65 | 21.87 | 7,033,425 | -0.25(-1.11%) |
Jun 02, 2016 | 22.02 | 22.13 | 21.78 | 22.11 | 11,350,375 | +0.16(+0.75%) |
Jun 01, 2016 | 22.28 | 22.28 | 21.92 | 21.95 | 8,463,917 | -0.36(-1.59%) |
May 31, 2016 | 22.15 | 22.45 | 22.10 | 22.30 | 12,530,760 | +0.09(+0.41%) |
May 27, 2016 | 22.04 | 22.21 | 22.21 | 22.21 | 8,828,547 | +0.22(+1.00%) |
May 26, 2016 | 21.87 | 22.00 | 21.76 | 21.99 | 6,083,967 | +0.08(+0.35%) |
May 25, 2016 | 21.80 | 22.07 | 21.78 | 21.92 | 8,053,201 | -0.01(-0.06%) |
May 24, 2016 | 21.56 | 22.05 | 21.56 | 21.93 | 8,788,501 | +0.54(+2.51%) |
May 23, 2016 | 21.32 | 21.72 | 21.28 | 21.39 | 5,885,721 | -0.17(-0.80%) |
May 20, 2016 | 21.37 | 21.67 | 21.26 | 21.57 | 7,485,032 | +0.21(+0.98%) |
May 19, 2016 | 21.51 | 21.58 | 21.20 | 21.36 | 5,696,086 | -0.25(-1.14%) |
May 18, 2016 | 21.26 | 21.75 | 21.17 | 21.60 | 9,750,231 | +0.38(+1.80%) |
May 17, 2016 | 21.56 | 21.70 | 21.14 | 21.22 | 10,920,130 | -0.48(-2.23%) |
May 16, 2016 | 21.59 | 21.78 | 21.52 | 21.70 | 6,129,632 | +0.02(+0.08%) |
May 13, 2016 | 21.57 | 21.82 | 21.52 | 21.68 | 9,383,722 | +0.18(+0.85%) |
May 12, 2016 | 21.80 | 21.81 | 21.43 | 21.50 | 11,918,281 | -0.15(-0.67%) |
May 11, 2016 | 21.99 | 22.05 | 21.65 | 21.65 | 8,273,008 | -0.38(-1.74%) |
May 10, 2016 | 21.92 | 22.09 | 21.88 | 22.03 | 9,318,613 | +0.13(+0.58%) |
May 09, 2016 | 21.69 | 22.01 | 21.64 | 21.90 | 8,602,852 | +0.18(+0.84%) |
May 06, 2016 | 21.58 | 21.74 | 21.47 | 21.72 | 8,694,675 | +0.01(+0.04%) |
May 05, 2016 | 21.90 | 21.93 | 21.67 | 21.71 | 8,680,348 | +0.01(+0.04%) |
May 04, 2016 | 21.72 | 21.92 | 21.64 | 21.70 | 8,907,964 | -0.16(-0.75%) |
May 03, 2016 | 21.95 | 22.11 | 21.78 | 21.87 | 10,452,624 | -0.26(-1.15%) |
May 02, 2016 | 22.05 | 22.24 | 21.94 | 22.12 | 11,674,991 | -0.16(-0.70%) |
Apr 29, 2016 | 22.22 | 22.41 | 21.94 | 22.28 | 22,102,774 | -0.17(-0.77%) |
Apr 28, 2016 | 22.88 | 23.11 | 22.39 | 22.45 | 14,719,207 | -0.59(-2.57%) |
Apr 27, 2016 | 23.10 | 23.90 | 22.97 | 23.04 | 32,112,876 | +0.71(+3.19%) |
Apr 26, 2016 | 22.04 | 22.54 | 22.04 | 22.33 | 19,738,156 | +0.25(+1.11%) |
Apr 25, 2016 | 22.25 | 22.38 | 22.02 | 22.09 | 17,817,018 | -0.16(-0.74%) |
Apr 22, 2016 | 22.44 | 22.77 | 22.22 | 22.25 | 11,667,877 | -0.26(-1.17%) |
Apr 21, 2016 | 22.46 | 22.68 | 22.43 | 22.51 | 9,213,336 | +0.03(+0.12%) |
Apr 20, 2016 | 22.16 | 22.67 | 22.12 | 22.49 | 9,316,209 | +0.33(+1.48%) |
Apr 19, 2016 | 22.48 | 22.69 | 21.97 | 22.16 | 22,847,198 | -0.92(-3.99%) |
Apr 18, 2016 | 22.61 | 23.23 | 22.61 | 23.08 | 6,530,196 | +0.08(+0.36%) |
Apr 15, 2016 | 23.08 | 23.10 | 22.80 | 23.00 | 6,957,747 | +0.01(+0.04%) |
Apr 14, 2016 | 23.06 | 23.08 | 22.76 | 22.99 | 8,631,386 | +0.12(+0.52%) |
Apr 13, 2016 | 22.41 | 23.34 | 22.39 | 22.87 | 18,642,234 | +0.60(+2.70%) |
Apr 12, 2016 | 22.06 | 22.39 | 21.91 | 22.27 | 9,790,828 | +0.33(+1.50%) |
Apr 11, 2016 | 22.04 | 22.29 | 21.92 | 21.94 | 8,120,807 | -0.01(-0.04%) |
Apr 08, 2016 | 22.08 | 22.23 | 21.77 | 21.95 | 9,318,608 | -0.03(-0.12%) |
Apr 07, 2016 | 21.98 | 22.71 | 21.85 | 21.98 | 22,068,448 | -1.21(-5.23%) |
Apr 06, 2016 | 22.30 | 23.27 | 22.21 | 23.19 | 23,753,932 | +0.95(+4.26%) |
Apr 05, 2016 | 21.60 | 22.50 | 21.57 | 22.24 | 18,193,188 | +0.33(+1.50%) |
Apr 04, 2016 | 21.34 | 22.05 | 21.34 | 21.91 | 13,615,798 | +0.14(+0.63%) |
Apr 01, 2016 | 22.22 | 22.23 | 21.58 | 21.78 | 12,247,228 | +0.02(+0.08%) |
Mar 31, 2016 | 22.00 | 22.02 | 21.70 | 21.76 | 16,303,361 | -0.16(-0.75%) |
Mar 30, 2016 | 21.94 | 22.40 | 21.89 | 21.92 | 12,200,986 | -0.05(-0.25%) |
Mar 29, 2016 | 21.61 | 21.99 | 21.30 | 21.98 | 15,198,865 | -0.02(-0.08%) |
Mar 28, 2016 | 22.15 | 22.20 | 21.95 | 21.99 | 6,249,994 | -0.19(-0.86%) |
Mar 24, 2016 | 22.00 | 22.19 | 22.19 | 22.19 | 14,777,412 | +0.15(+0.66%) |
Mar 23, 2016 | 21.97 | 22.14 | 21.84 | 22.04 | 8,488,972 | +0.04(+0.17%) |
Mar 22, 2016 | 22.03 | 22.19 | 21.98 | 22.00 | 9,827,045 | -0.19(-0.86%) |
Mar 21, 2016 | 21.71 | 22.33 | 21.66 | 22.20 | 16,134,506 | +0.52(+2.40%) |
Mar 18, 2016 | 21.67 | 21.86 | 21.14 | 21.68 | 21,867,588 | +0.01(+0.04%) |
Mar 17, 2016 | 21.68 | 21.82 | 21.28 | 21.67 | 12,434,799 | +0.07(+0.34%) |
Mar 16, 2016 | 21.38 | 21.69 | 20.86 | 21.59 | 24,370,758 | +0.09(+0.42%) |
Mar 15, 2016 | 21.98 | 22.02 | 21.47 | 21.50 | 9,709,936 | -0.64(-2.88%) |
Mar 14, 2016 | 21.90 | 22.20 | 21.79 | 22.14 | 17,554,734 | +0.24(+1.08%) |
Mar 11, 2016 | 21.86 | 21.96 | 21.79 | 21.90 | 15,192,887 | +0.30(+1.39%) |
Mar 10, 2016 | 21.92 | 21.98 | 20.95 | 21.60 | 21,063,934 | -0.24(-1.09%) |
Mar 09, 2016 | 22.20 | 22.33 | 21.61 | 21.84 | 13,540,908 | -0.11(-0.50%) |
Mar 08, 2016 | 21.90 | 22.24 | 21.60 | 21.95 | 12,692,393 | -0.17(-0.78%) |
Mar 07, 2016 | 22.21 | 22.25 | 21.94 | 22.12 | 5,363,668 | -0.14(-0.61%) |
Mar 04, 2016 | 21.94 | 22.45 | 21.82 | 22.26 | 9,051,970 | +0.43(+1.96%) |
Mar 03, 2016 | 21.60 | 21.88 | 21.50 | 21.83 | 8,529,813 | +0.20(+0.93%) |
Mar 02, 2016 | 22.00 | 22.06 | 21.57 | 21.63 | 10,829,446 | -0.48(-2.19%) |
Mar 01, 2016 | 21.88 | 22.11 | 21.54 | 22.11 | 9,587,063 | +0.41(+1.89%) |
Feb 29, 2016 | 21.99 | 22.20 | 21.68 | 21.70 | 7,731,196 | -0.35(-1.57%) |
Feb 26, 2016 | 22.24 | 22.38 | 22.00 | 22.05 | 8,131,674 | +0.00(+0.00%) |
Feb 25, 2016 | 21.91 | 22.07 | 21.78 | 22.05 | 8,284,739 | +0.20(+0.92%) |
Feb 24, 2016 | 21.37 | 21.90 | 21.23 | 21.85 | 10,387,140 | +0.31(+1.44%) |
Feb 23, 2016 | 21.92 | 22.07 | 21.53 | 21.54 | 11,104,051 | -0.57(-2.56%) |
Feb 22, 2016 | 21.84 | 22.15 | 21.84 | 22.10 | 10,664,553 | +0.39(+1.81%) |
Feb 19, 2016 | 21.37 | 21.75 | 21.29 | 21.71 | 10,730,191 | +0.26(+1.19%) |
Feb 18, 2016 | 21.08 | 21.58 | 21.05 | 21.46 | 12,184,912 | +0.28(+1.33%) |
Feb 17, 2016 | 21.05 | 21.23 | 20.88 | 21.17 | 11,957,742 | +0.25(+1.18%) |
Feb 16, 2016 | 20.33 | 20.97 | 20.27 | 20.93 | 11,381,701 | +0.42(+2.05%) |
Feb 12, 2016 | 20.41 | 20.51 | 20.51 | 20.51 | 13,012,909 | +0.37(+1.86%) |
Feb 11, 2016 | 20.00 | 20.47 | 19.73 | 20.13 | 19,338,836 | -0.22(-1.08%) |
Feb 10, 2016 | 20.31 | 20.72 | 20.13 | 20.35 | 13,401,128 | +0.28(+1.41%) |
Feb 09, 2016 | 20.23 | 20.97 | 19.98 | 20.07 | 18,407,910 | -0.43(-2.09%) |
Feb 08, 2016 | 20.85 | 20.85 | 19.62 | 20.50 | 22,589,764 | -0.66(-3.10%) |
Feb 05, 2016 | 21.38 | 21.44 | 21.03 | 21.16 | 20,696,256 | -0.26(-1.23%) |
Feb 04, 2016 | 21.42 | 21.53 | 21.06 | 21.42 | 17,475,878 | -0.01(-0.04%) |
Feb 03, 2016 | 21.38 | 21.64 | 20.90 | 21.43 | 21,657,918 | +0.19(+0.90%) |
Feb 02, 2016 | 21.63 | 21.67 | 21.16 | 21.24 | 17,627,400 | -0.59(-2.72%) |
Feb 01, 2016 | 21.28 | 22.09 | 21.21 | 21.83 | 21,806,640 | +0.44(+2.05%) |
Jan 29, 2016 | 21.15 | 21.41 | 20.93 | 21.39 | 33,562,736 | +0.30(+1.43%) |
Jan 28, 2016 | 21.18 | 22.00 | 20.43 | 21.09 | 61,259,232 | -3.00(-12.45%) |
Jan 27, 2016 | 24.36 | 24.68 | 23.80 | 24.09 | 20,353,358 | -0.21(-0.86%) |
Jan 26, 2016 | 23.89 | 24.32 | 23.89 | 24.30 | 8,360,088 | +0.47(+1.97%) |
Jan 25, 2016 | 24.07 | 24.21 | 23.80 | 23.83 | 10,818,441 | -0.27(-1.12%) |
Jan 22, 2016 | 24.13 | 24.38 | 23.81 | 24.10 | 11,456,658 | +0.31(+1.30%) |
Jan 21, 2016 | 23.59 | 23.93 | 23.09 | 23.79 | 16,886,828 | +0.25(+1.05%) |
Jan 20, 2016 | 22.65 | 23.83 | 22.58 | 23.54 | 19,200,016 | +0.05(+0.19%) |
Jan 19, 2016 | 23.35 | 23.63 | 23.13 | 23.50 | 15,141,274 | +0.46(+2.02%) |
Jan 15, 2016 | 22.84 | 23.03 | 23.03 | 23.03 | 15,717,896 | -0.55(-2.32%) |
Jan 14, 2016 | 23.18 | 23.84 | 22.75 | 23.58 | 18,150,738 | +0.41(+1.77%) |
Jan 13, 2016 | 24.08 | 24.13 | 23.03 | 23.17 | 12,786,814 | -0.73(-3.05%) |
Jan 12, 2016 | 23.81 | 24.07 | 23.64 | 23.90 | 10,356,929 | +0.10(+0.42%) |
Jan 11, 2016 | 23.66 | 23.94 | 23.52 | 23.80 | 13,092,660 | +0.32(+1.36%) |
Jan 08, 2016 | 23.68 | 23.85 | 23.41 | 23.48 | 12,319,494 | +0.05(+0.23%) |
Jan 07, 2016 | 23.53 | 24.14 | 23.34 | 23.43 | 14,639,611 | -0.66(-2.73%) |
Jan 06, 2016 | 23.55 | 24.31 | 23.50 | 24.08 | 13,313,167 | +0.26(+1.11%) |
Jan 05, 2016 | 24.26 | 24.49 | 23.65 | 23.82 | 18,304,510 | -0.28(-1.17%) |
Jan 04, 2016 | 24.72 | 24.85 | 23.78 | 24.10 | 20,954,230 | -0.96(-3.82%) |
Dec 31, 2015 | 25.20 | 25.06 | 25.06 | 25.06 | 5,399,664 | -0.25(-0.97%) |
Dec 30, 2015 | 25.29 | 25.52 | 25.27 | 25.30 | 4,426,407 | -0.15(-0.57%) |
Dec 29, 2015 | 25.29 | 25.53 | 25.26 | 25.45 | 4,751,149 | +0.25(+0.98%) |
Dec 28, 2015 | 25.09 | 25.25 | 24.91 | 25.20 | 4,082,717 | -0.02(-0.07%) |
Dec 24, 2015 | 25.45 | 25.22 | 25.22 | 25.22 | 2,760,586 | -0.11(-0.43%) |
Dec 23, 2015 | 25.53 | 25.57 | 25.21 | 25.33 | 5,829,037 | -0.10(-0.39%) |
Dec 22, 2015 | 25.19 | 25.60 | 25.00 | 25.43 | 13,572,539 | +0.27(+1.09%) |
Dec 21, 2015 | 25.19 | 25.27 | 24.85 | 25.16 | 11,843,795 | +0.12(+0.47%) |
Dec 18, 2015 | 25.39 | 25.60 | 25.03 | 25.04 | 22,474,422 | -0.54(-2.10%) |
Dec 17, 2015 | 26.13 | 26.22 | 25.56 | 25.58 | 8,029,277 | -0.47(-1.82%) |
Dec 16, 2015 | 26.01 | 26.13 | 25.77 | 26.05 | 13,711,184 | +0.24(+0.92%) |
Dec 15, 2015 | 25.74 | 26.08 | 25.73 | 25.82 | 11,281,255 | +0.25(+0.98%) |
Dec 14, 2015 | 25.62 | 25.92 | 25.40 | 25.56 | 12,578,598 | +0.06(+0.25%) |
Dec 11, 2015 | 25.71 | 25.92 | 25.41 | 25.50 | 9,985,134 | -0.55(-2.12%) |
Dec 10, 2015 | 25.79 | 26.35 | 25.74 | 26.05 | 9,684,224 | +0.21(+0.81%) |
Dec 09, 2015 | 25.92 | 26.30 | 25.66 | 25.84 | 7,820,958 | -0.41(-1.55%) |
Dec 08, 2015 | 26.38 | 26.54 | 25.99 | 26.25 | 9,800,117 | -0.24(-0.91%) |
Dec 07, 2015 | 26.71 | 26.78 | 26.28 | 26.49 | 7,717,176 | -0.27(-1.02%) |
Dec 04, 2015 | 26.19 | 26.98 | 26.07 | 26.76 | 11,027,716 | +0.69(+2.66%) |
Dec 03, 2015 | 26.44 | 26.44 | 25.64 | 26.07 | 14,959,781 | -0.35(-1.31%) |
Dec 02, 2015 | 26.59 | 26.82 | 26.25 | 26.42 | 11,655,640 | -0.07(-0.28%) |
Dec 01, 2015 | 27.13 | 27.20 | 26.46 | 26.49 | 14,202,015 | -0.49(-1.82%) |
Nov 30, 2015 | 26.53 | 27.01 | 26.48 | 26.98 | 18,297,416 | +0.45(+1.68%) |
Nov 27, 2015 | 26.53 | 26.64 | 26.25 | 26.54 | 5,832,339 | +0.09(+0.34%) |
Nov 25, 2015 | 26.24 | 26.44 | 26.44 | 26.44 | 7,301,358 | +0.00(+0.00%) |
Nov 24, 2015 | 25.92 | 26.61 | 25.92 | 26.44 | 8,520,237 | +0.15(+0.55%) |
Nov 23, 2015 | 26.37 | 26.56 | 26.12 | 26.30 | 8,077,217 | -0.20(-0.76%) |
Nov 20, 2015 | 26.44 | 26.59 | 26.13 | 26.50 | 8,770,201 | +0.26(+1.01%) |
Nov 19, 2015 | 26.04 | 26.35 | 26.04 | 26.23 | 7,403,869 | +0.02(+0.07%) |
Nov 18, 2015 | 26.10 | 26.24 | 25.71 | 26.22 | 11,839,962 | +0.27(+1.05%) |
Nov 17, 2015 | 25.99 | 26.19 | 25.83 | 25.94 | 9,974,373 | -0.03(-0.11%) |
Nov 16, 2015 | 25.80 | 25.99 | 25.50 | 25.97 | 12,195,808 | +0.26(+1.03%) |
Nov 13, 2015 | 26.03 | 26.48 | 25.66 | 25.71 | 16,121,615 | -0.34(-1.30%) |
Nov 12, 2015 | 26.14 | 26.37 | 26.02 | 26.04 | 12,833,657 | -0.36(-1.35%) |
Nov 11, 2015 | 26.54 | 26.75 | 26.33 | 26.40 | 24,265,344 | -0.17(-0.65%) |
Nov 10, 2015 | 26.61 | 26.72 | 26.30 | 26.57 | 14,917,819 | -0.04(-0.14%) |
Nov 09, 2015 | 26.79 | 26.79 | 26.28 | 26.61 | 12,339,457 | -0.20(-0.75%) |
Nov 06, 2015 | 26.47 | 27.07 | 26.42 | 26.81 | 13,497,997 | +0.09(+0.34%) |
Nov 05, 2015 | 26.37 | 26.97 | 26.37 | 26.72 | 13,708,533 | +0.00(+0.00%) |
Nov 04, 2015 | 26.35 | 26.79 | 26.33 | 26.72 | 14,840,637 | +0.36(+1.38%) |
Nov 03, 2015 | 25.91 | 26.71 | 25.87 | 26.35 | 18,252,572 | +0.36(+1.40%) |
Nov 02, 2015 | 25.29 | 26.01 | 25.28 | 25.99 | 12,398,529 | +0.55(+2.15%) |
Oct 30, 2015 | 25.75 | 25.81 | 25.36 | 25.44 | 10,738,981 | -0.25(-0.98%) |
Oct 29, 2015 | 25.72 | 25.82 | 25.55 | 25.69 | 9,894,511 | -0.07(-0.27%) |
Oct 28, 2015 | 25.96 | 25.96 | 25.50 | 25.76 | 12,473,293 | -0.11(-0.42%) |
Oct 27, 2015 | 25.72 | 25.93 | 25.59 | 25.87 | 12,030,776 | +0.18(+0.71%) |
Oct 26, 2015 | 25.30 | 25.74 | 25.25 | 25.69 | 14,436,016 | +0.01(+0.04%) |
Oct 23, 2015 | 25.29 | 26.05 | 24.91 | 25.68 | 23,910,796 | +0.53(+2.10%) |
Oct 22, 2015 | 24.16 | 25.22 | 23.95 | 25.15 | 48,915,972 | +3.07(+13.92%) |
Oct 21, 2015 | 22.40 | 22.52 | 22.05 | 22.08 | 19,514,312 | -0.19(-0.86%) |
Oct 20, 2015 | 22.40 | 22.50 | 22.11 | 22.27 | 13,531,348 | -0.12(-0.55%) |
Oct 19, 2015 | 22.38 | 22.40 | 22.12 | 22.39 | 12,558,727 | +0.00(+0.02%) |
Oct 16, 2015 | 22.30 | 22.54 | 22.25 | 22.39 | 10,026,843 | +0.04(+0.16%) |
Oct 15, 2015 | 22.02 | 22.38 | 21.85 | 22.35 | 17,658,330 | +0.47(+2.15%) |
Oct 14, 2015 | 22.61 | 22.61 | 21.82 | 21.88 | 15,993,953 | -0.57(-2.54%) |
Oct 13, 2015 | 22.37 | 22.71 | 22.26 | 22.45 | 12,654,644 | +0.05(+0.24%) |
Oct 12, 2015 | 21.92 | 22.45 | 21.87 | 22.40 | 10,837,424 | +0.24(+1.07%) |
Oct 09, 2015 | 22.08 | 22.27 | 21.93 | 22.16 | 19,332,680 | +0.14(+0.62%) |
Oct 08, 2015 | 22.74 | 22.87 | 21.54 | 22.02 | 53,230,372 | -1.40(-5.96%) |
Oct 07, 2015 | 23.63 | 23.64 | 23.24 | 23.42 | 12,546,150 | +0.00(+0.00%) |
Oct 06, 2015 | 23.42 | 23.56 | 23.32 | 23.42 | 9,915,400 | -0.05(-0.21%) |
Oct 05, 2015 | 23.33 | 23.60 | 23.26 | 23.47 | 12,898,682 | +0.19(+0.80%) |
Oct 02, 2015 | 22.35 | 23.30 | 22.17 | 23.28 | 14,506,457 | +0.57(+2.49%) |
Oct 01, 2015 | 22.34 | 22.81 | 22.29 | 22.71 | 17,841,468 | +0.43(+1.92%) |
Sep 30, 2015 | 22.18 | 22.34 | 21.91 | 22.29 | 14,105,290 | +0.33(+1.49%) |
Sep 29, 2015 | 22.07 | 22.23 | 21.67 | 21.96 | 21,551,552 | -0.05(-0.25%) |
Sep 28, 2015 | 22.93 | 23.00 | 21.98 | 22.01 | 17,313,612 | -1.09(-4.70%) |
Sep 25, 2015 | 23.49 | 23.54 | 22.96 | 23.10 | 9,560,453 | -0.26(-1.09%) |
Sep 24, 2015 | 23.05 | 23.42 | 22.87 | 23.35 | 10,674,780 | +0.02(+0.08%) |
Sep 23, 2015 | 23.36 | 23.49 | 23.22 | 23.33 | 7,420,248 | -0.02(-0.08%) |
Sep 22, 2015 | 23.44 | 23.53 | 23.16 | 23.35 | 11,926,392 | -0.28(-1.20%) |
Sep 21, 2015 | 23.95 | 24.16 | 23.42 | 23.64 | 10,247,172 | -0.09(-0.38%) |
Sep 18, 2015 | 23.68 | 23.89 | 23.10 | 23.73 | 25,738,114 | -0.23(-0.95%) |
Sep 17, 2015 | 24.35 | 24.41 | 23.89 | 23.95 | 16,380,084 | -0.43(-1.76%) |
Sep 16, 2015 | 23.71 | 24.39 | 23.63 | 24.38 | 14,290,064 | +0.69(+2.93%) |
Sep 15, 2015 | 23.53 | 23.77 | 23.17 | 23.69 | 13,506,643 | +0.21(+0.89%) |
Sep 14, 2015 | 23.91 | 23.91 | 23.40 | 23.48 | 10,097,553 | -0.52(-2.17%) |
Sep 11, 2015 | 23.82 | 24.01 | 23.63 | 24.00 | 6,844,346 | +0.16(+0.65%) |
Sep 10, 2015 | 23.50 | 23.93 | 23.50 | 23.85 | 14,160,010 | -0.05(-0.19%) |
Sep 09, 2015 | 24.54 | 24.54 | 23.85 | 23.89 | 11,326,607 | -0.15(-0.61%) |
Sep 08, 2015 | 24.34 | 24.39 | 23.90 | 24.04 | 16,105,263 | -0.11(-0.45%) |
Sep 04, 2015 | 24.23 | 24.15 | 24.15 | 24.15 | 9,943,178 | -0.51(-2.07%) |
Sep 03, 2015 | 24.95 | 25.17 | 24.56 | 24.66 | 13,468,585 | +0.16(+0.63%) |
Sep 02, 2015 | 24.49 | 24.55 | 24.08 | 24.50 | 11,961,828 | +0.36(+1.47%) |
Sep 01, 2015 | 24.20 | 24.70 | 23.98 | 24.15 | 16,989,170 | -0.57(-2.32%) |
Aug 31, 2015 | 24.69 | 24.86 | 24.62 | 24.72 | 12,760,086 | -0.13(-0.51%) |
Aug 28, 2015 | 24.60 | 24.87 | 24.45 | 24.85 | 12,406,844 | +0.14(+0.55%) |
Aug 27, 2015 | 24.17 | 24.79 | 24.11 | 24.71 | 19,902,340 | +0.85(+3.55%) |
Aug 26, 2015 | 23.63 | 23.88 | 22.97 | 23.86 | 18,433,516 | +0.86(+3.73%) |
Aug 25, 2015 | 23.13 | 23.57 | 23.01 | 23.01 | 24,839,414 | +0.27(+1.20%) |
Aug 24, 2015 | 21.77 | 23.48 | 21.18 | 22.73 | 25,316,942 | -0.77(-3.26%) |
Aug 21, 2015 | 24.01 | 24.29 | 23.45 | 23.50 | 21,415,018 | -0.68(-2.83%) |
Aug 20, 2015 | 24.81 | 24.89 | 24.16 | 24.18 | 17,347,312 | -0.83(-3.32%) |
Aug 19, 2015 | 25.04 | 25.28 | 24.89 | 25.01 | 12,428,203 | -0.31(-1.22%) |
Aug 18, 2015 | 25.92 | 25.95 | 25.22 | 25.32 | 11,915,059 | -0.47(-1.84%) |
Aug 17, 2015 | 25.64 | 25.82 | 25.33 | 25.80 | 10,372,017 | +0.03(+0.11%) |
Aug 14, 2015 | 25.48 | 25.80 | 25.35 | 25.77 | 7,964,696 | +0.25(+0.96%) |
Aug 13, 2015 | 25.51 | 25.67 | 25.29 | 25.52 | 8,139,859 | -0.02(-0.07%) |
Aug 12, 2015 | 25.09 | 25.56 | 24.90 | 25.54 | 12,244,036 | -0.12(-0.46%) |
Aug 11, 2015 | 25.81 | 26.10 | 25.61 | 25.66 | 10,895,944 | -0.47(-1.81%) |
Aug 10, 2015 | 26.09 | 26.39 | 26.08 | 26.13 | 7,870,450 | +0.10(+0.39%) |
Aug 07, 2015 | 25.71 | 26.05 | 25.61 | 26.03 | 13,905,549 | +0.36(+1.38%) |
Aug 06, 2015 | 26.06 | 26.11 | 25.62 | 25.68 | 10,053,531 | -0.36(-1.40%) |
Aug 05, 2015 | 25.92 | 26.19 | 25.92 | 26.04 | 11,488,196 | +0.14(+0.53%) |
Aug 04, 2015 | 25.68 | 25.92 | 25.56 | 25.91 | 10,657,552 | +0.07(+0.28%) |
Aug 03, 2015 | 25.61 | 25.85 | 25.39 | 25.83 | 17,698,448 | +0.19(+0.75%) |
Jul 31, 2015 | 25.96 | 26.02 | 25.59 | 25.64 | 13,010,752 | -0.23(-0.88%) |
Jul 30, 2015 | 26.11 | 26.17 | 25.61 | 25.87 | 12,954,063 | -0.35(-1.32%) |
Jul 29, 2015 | 25.89 | 26.33 | 25.76 | 26.22 | 15,178,989 | +0.38(+1.48%) |
Jul 28, 2015 | 25.60 | 25.87 | 25.42 | 25.83 | 36,463,356 | +0.30(+1.18%) |
Jul 27, 2015 | 25.55 | 25.71 | 25.37 | 25.53 | 17,453,598 | -0.21(-0.81%) |
Jul 24, 2015 | 26.29 | 26.31 | 25.70 | 25.74 | 17,693,728 | -0.18(-0.70%) |
Jul 23, 2015 | 25.76 | 26.08 | 25.64 | 25.92 | 44,339,760 | -0.02(-0.07%) |
Jul 22, 2015 | 25.74 | 26.27 | 25.71 | 25.94 | 36,914,188 | -0.14(-0.52%) |
Jul 21, 2015 | 25.67 | 26.44 | 25.51 | 26.08 | 48,620,416 | +0.03(+0.10%) |
Jul 20, 2015 | 24.52 | 26.76 | 24.25 | 26.05 | 41,107,340 | +0.61(+2.40%) |
Jul 17, 2015 | 25.35 | 25.61 | 24.89 | 25.44 | 162,013,936 | +0.27(+1.07%) |
Jul 16, 2015 | 25.06 | 25.60 | 24.95 | 25.17 | 80,837,896 | +0.83(+3.39%) |
Jul 15, 2015 | 24.46 | 24.64 | 24.27 | 24.35 | 33,794,216 | -0.06(-0.24%) |
Jul 14, 2015 | 24.32 | 24.67 | 24.32 | 24.40 | 28,592,382 | +0.05(+0.19%) |
Jul 13, 2015 | 23.96 | 24.46 | 23.94 | 24.36 | 38,428,904 | +0.42(+1.76%) |
Jul 10, 2015 | 23.93 | 23.98 | 23.59 | 23.94 | 22,153,394 | +0.23(+0.97%) |
Jul 09, 2015 | 23.76 | 23.92 | 23.63 | 23.71 | 23,810,178 | +0.30(+1.28%) |
Jul 08, 2015 | 23.61 | 23.69 | 23.36 | 23.41 | 37,265,680 | -0.38(-1.60%) |
Jul 07, 2015 | 24.05 | 24.06 | 23.45 | 23.79 | 54,945,360 | +0.09(+0.36%) |
Jul 06, 2015 | 23.59 | 23.94 | 23.48 | 23.70 | 42,139,288 | -0.04(-0.15%) |
Jul 02, 2015 | 23.43 | 23.74 | 23.74 | 23.74 | 102,133,160 | +0.55(+2.36%) |