Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.99 | 29.29 | 28.41 | 29.19 | 5,060,119 | +0.22(+0.75%) |
Jul 28, 2016 | 29.15 | 29.22 | 28.64 | 28.97 | 5,449,378 | -0.27(-0.93%) |
Jul 27, 2016 | 29.06 | 29.50 | 28.89 | 29.24 | 7,301,096 | +0.36(+1.23%) |
Jul 26, 2016 | 27.82 | 28.97 | 27.79 | 28.89 | 10,231,040 | +1.21(+4.38%) |
Jul 25, 2016 | 27.15 | 27.67 | 27.05 | 27.67 | 7,998,049 | +0.45(+1.65%) |
Jul 22, 2016 | 27.21 | 27.25 | 26.77 | 27.22 | 3,344,560 | +0.14(+0.53%) |
Jul 21, 2016 | 27.13 | 27.49 | 26.73 | 27.08 | 4,649,909 | -0.13(-0.47%) |
Jul 20, 2016 | 26.64 | 27.35 | 26.61 | 27.21 | 5,806,001 | +0.65(+2.46%) |
Jul 19, 2016 | 26.38 | 26.97 | 26.34 | 26.55 | 4,802,251 | -0.44(-1.63%) |
Jul 18, 2016 | 26.61 | 27.09 | 26.45 | 27.00 | 4,893,675 | +0.36(+1.36%) |
Jul 15, 2016 | 26.93 | 26.94 | 26.58 | 26.63 | 4,107,449 | -0.13(-0.48%) |
Jul 14, 2016 | 27.04 | 27.22 | 26.76 | 26.76 | 3,668,294 | +0.08(+0.32%) |
Jul 13, 2016 | 26.96 | 26.97 | 26.56 | 26.68 | 3,380,569 | -0.12(-0.44%) |
Jul 12, 2016 | 26.51 | 26.86 | 26.27 | 26.80 | 5,196,696 | +0.56(+2.15%) |
Jul 11, 2016 | 25.82 | 26.30 | 25.81 | 26.23 | 4,120,973 | +0.44(+1.69%) |
Jul 08, 2016 | 25.46 | 25.89 | 25.12 | 25.80 | 6,965,992 | +0.68(+2.70%) |
Jul 07, 2016 | 25.14 | 25.34 | 24.84 | 25.12 | 4,587,981 | +0.13(+0.53%) |
Jul 05, 2016 | 25.57 | 25.57 | 24.73 | 24.99 | 3,314,004 | -0.67(-2.62%) |
Jul 01, 2016 | 25.68 | 25.66 | 25.66 | 25.66 | 3,547,113 | -0.01(-0.06%) |
Jun 30, 2016 | 25.22 | 25.67 | 24.95 | 25.67 | 6,200,865 | +0.61(+2.43%) |
Jun 29, 2016 | 24.91 | 25.24 | 24.75 | 25.07 | 4,736,329 | +0.40(+1.63%) |
Jun 28, 2016 | 24.25 | 24.67 | 24.12 | 24.66 | 7,034,151 | +0.47(+1.94%) |
Jun 27, 2016 | 25.21 | 25.38 | 23.84 | 24.19 | 13,030,086 | -1.53(-5.95%) |
Jun 24, 2016 | 26.20 | 26.66 | 25.64 | 25.72 | 19,512,306 | -2.17(-7.77%) |
Jun 23, 2016 | 27.49 | 27.90 | 27.31 | 27.89 | 3,190,988 | +0.75(+2.75%) |
Jun 22, 2016 | 27.03 | 27.36 | 26.94 | 27.14 | 3,342,388 | +0.13(+0.48%) |
Jun 21, 2016 | 26.97 | 27.05 | 26.70 | 27.02 | 3,976,648 | -0.17(-0.64%) |
Jun 20, 2016 | 27.28 | 27.61 | 27.18 | 27.19 | 3,249,574 | +0.28(+1.03%) |
Jun 17, 2016 | 26.88 | 27.25 | 26.77 | 26.91 | 7,035,573 | +0.08(+0.30%) |
Jun 16, 2016 | 26.48 | 26.92 | 26.19 | 26.83 | 3,206,247 | +0.17(+0.63%) |
Jun 15, 2016 | 26.80 | 27.03 | 26.62 | 26.66 | 3,635,455 | -0.12(-0.44%) |
Jun 14, 2016 | 26.87 | 26.94 | 26.53 | 26.78 | 3,889,921 | -0.22(-0.81%) |
Jun 13, 2016 | 27.12 | 27.42 | 26.92 | 27.00 | 3,292,583 | -0.17(-0.62%) |
Jun 10, 2016 | 27.40 | 27.53 | 26.92 | 27.17 | 3,523,344 | -0.56(-2.02%) |
Jun 09, 2016 | 27.95 | 27.95 | 27.60 | 27.73 | 2,023,311 | -0.44(-1.55%) |
Jun 08, 2016 | 27.93 | 28.44 | 27.88 | 28.16 | 3,445,078 | +0.36(+1.28%) |
Jun 07, 2016 | 27.63 | 28.06 | 27.63 | 27.81 | 4,019,867 | +0.21(+0.75%) |
Jun 06, 2016 | 27.23 | 27.67 | 27.15 | 27.60 | 4,044,408 | +0.43(+1.57%) |
Jun 03, 2016 | 27.42 | 27.53 | 26.99 | 27.17 | 6,059,295 | -0.67(-2.40%) |
Jun 02, 2016 | 27.52 | 27.85 | 27.44 | 27.84 | 3,107,202 | +0.29(+1.04%) |
Jun 01, 2016 | 27.49 | 27.62 | 27.16 | 27.55 | 3,306,481 | -0.04(-0.14%) |
May 31, 2016 | 27.49 | 27.80 | 27.35 | 27.59 | 3,739,688 | +0.06(+0.22%) |
May 27, 2016 | 27.52 | 27.53 | 27.53 | 27.53 | 2,095,296 | +0.08(+0.29%) |
May 26, 2016 | 27.44 | 27.64 | 27.35 | 27.46 | 3,496,235 | +0.00(+0.00%) |
May 25, 2016 | 27.02 | 27.55 | 26.97 | 27.46 | 4,171,722 | +0.64(+2.40%) |
May 24, 2016 | 26.50 | 26.92 | 26.45 | 26.81 | 3,557,498 | +0.49(+1.84%) |
May 23, 2016 | 26.46 | 26.55 | 26.23 | 26.33 | 2,799,557 | -0.10(-0.37%) |
May 20, 2016 | 26.49 | 26.72 | 26.37 | 26.43 | 4,636,969 | +0.02(+0.09%) |
May 19, 2016 | 27.10 | 27.18 | 26.22 | 26.40 | 9,113,751 | -0.94(-3.42%) |
May 18, 2016 | 27.76 | 27.91 | 27.19 | 27.34 | 4,346,421 | -0.58(-2.07%) |
May 17, 2016 | 28.06 | 28.39 | 27.83 | 27.92 | 2,637,081 | -0.18(-0.65%) |
May 16, 2016 | 27.67 | 28.21 | 27.67 | 28.10 | 3,987,956 | +0.49(+1.77%) |
May 13, 2016 | 27.96 | 28.24 | 27.52 | 27.61 | 2,680,568 | -0.45(-1.60%) |
May 12, 2016 | 28.19 | 28.47 | 27.84 | 28.06 | 3,439,198 | -0.00(-0.02%) |
May 11, 2016 | 28.35 | 28.49 | 28.04 | 28.06 | 3,898,730 | -0.33(-1.16%) |
May 10, 2016 | 27.93 | 28.42 | 27.69 | 28.39 | 4,466,314 | +0.87(+3.17%) |
May 09, 2016 | 28.33 | 28.34 | 27.46 | 27.52 | 4,943,538 | +0.15(+0.54%) |
May 06, 2016 | 27.20 | 27.47 | 26.99 | 27.37 | 5,365,008 | -0.03(-0.13%) |
May 05, 2016 | 27.59 | 27.61 | 27.27 | 27.41 | 3,913,064 | -0.14(-0.50%) |
May 04, 2016 | 28.29 | 28.29 | 27.34 | 27.55 | 6,876,000 | -0.97(-3.40%) |
May 03, 2016 | 28.64 | 28.70 | 28.32 | 28.52 | 4,171,990 | -0.40(-1.38%) |
May 02, 2016 | 29.16 | 29.26 | 28.78 | 28.92 | 4,721,490 | -0.12(-0.41%) |
Apr 29, 2016 | 29.13 | 29.57 | 28.88 | 29.04 | 4,737,466 | -0.33(-1.12%) |
Apr 28, 2016 | 29.53 | 29.89 | 29.25 | 29.37 | 4,464,516 | -0.32(-1.08%) |
Apr 27, 2016 | 29.54 | 30.00 | 29.21 | 29.69 | 8,948,612 | +0.64(+2.21%) |
Apr 26, 2016 | 28.58 | 29.14 | 27.76 | 29.05 | 9,790,495 | +1.42(+5.14%) |
Apr 25, 2016 | 27.83 | 27.84 | 27.49 | 27.63 | 5,043,574 | -0.22(-0.78%) |
Apr 22, 2016 | 27.60 | 28.00 | 27.49 | 27.84 | 4,698,639 | +0.29(+1.04%) |
Apr 21, 2016 | 27.88 | 27.94 | 27.51 | 27.56 | 2,913,593 | -0.26(-0.92%) |
Apr 20, 2016 | 27.78 | 28.14 | 27.61 | 27.81 | 5,310,270 | +0.15(+0.55%) |
Apr 19, 2016 | 27.71 | 27.98 | 27.47 | 27.66 | 5,068,787 | +0.10(+0.36%) |
Apr 18, 2016 | 27.43 | 27.64 | 27.33 | 27.56 | 5,116,356 | +0.07(+0.25%) |
Apr 15, 2016 | 27.61 | 27.64 | 27.42 | 27.49 | 3,142,070 | -0.01(-0.05%) |
Apr 14, 2016 | 27.50 | 27.62 | 27.16 | 27.51 | 3,861,258 | +0.12(+0.45%) |
Apr 13, 2016 | 26.67 | 27.41 | 26.37 | 27.38 | 4,060,123 | +0.94(+3.56%) |
Apr 12, 2016 | 26.15 | 26.53 | 25.96 | 26.44 | 4,201,662 | +0.46(+1.76%) |
Apr 11, 2016 | 25.86 | 26.41 | 25.85 | 25.98 | 4,399,148 | +0.03(+0.13%) |
Apr 08, 2016 | 26.09 | 26.50 | 25.85 | 25.95 | 3,179,416 | +0.11(+0.44%) |
Apr 07, 2016 | 25.98 | 26.12 | 25.73 | 25.84 | 3,279,620 | -0.35(-1.36%) |
Apr 06, 2016 | 26.06 | 26.22 | 25.62 | 26.19 | 4,411,110 | +0.15(+0.59%) |
Apr 05, 2016 | 26.23 | 26.26 | 25.92 | 26.04 | 4,733,479 | -0.41(-1.57%) |
Apr 04, 2016 | 26.67 | 26.72 | 26.41 | 26.45 | 3,388,632 | -0.27(-1.00%) |
Apr 01, 2016 | 26.82 | 26.82 | 26.19 | 26.72 | 4,206,298 | -0.24(-0.88%) |
Mar 31, 2016 | 26.94 | 27.01 | 26.68 | 26.96 | 4,160,906 | +0.06(+0.22%) |
Mar 30, 2016 | 27.13 | 27.23 | 26.75 | 26.90 | 2,910,390 | -0.09(-0.35%) |
Mar 29, 2016 | 26.36 | 27.00 | 26.13 | 26.99 | 3,797,667 | +0.48(+1.82%) |
Mar 28, 2016 | 26.36 | 26.66 | 26.30 | 26.51 | 2,969,994 | +0.16(+0.62%) |
Mar 24, 2016 | 26.13 | 26.34 | 26.34 | 26.34 | 3,050,019 | -0.11(-0.43%) |
Mar 23, 2016 | 26.84 | 26.84 | 26.42 | 26.46 | 3,165,753 | -0.38(-1.43%) |
Mar 22, 2016 | 26.86 | 27.02 | 26.70 | 26.84 | 2,622,938 | -0.23(-0.86%) |
Mar 21, 2016 | 27.17 | 27.24 | 26.81 | 27.07 | 3,789,247 | -0.12(-0.45%) |
Mar 18, 2016 | 27.17 | 27.40 | 26.85 | 27.20 | 15,348,989 | +0.12(+0.44%) |
Mar 17, 2016 | 26.67 | 27.27 | 26.59 | 27.08 | 4,671,813 | +0.45(+1.70%) |
Mar 16, 2016 | 26.22 | 26.75 | 26.12 | 26.63 | 3,877,639 | +0.30(+1.14%) |
Mar 15, 2016 | 26.32 | 26.32 | 26.06 | 26.32 | 3,348,397 | -0.15(-0.58%) |
Mar 14, 2016 | 25.87 | 26.54 | 25.81 | 26.48 | 5,891,397 | +0.49(+1.88%) |
Mar 11, 2016 | 25.84 | 26.04 | 25.28 | 25.99 | 4,033,654 | +0.47(+1.83%) |
Mar 10, 2016 | 25.91 | 25.96 | 25.27 | 25.52 | 4,188,990 | -0.22(-0.84%) |
Mar 09, 2016 | 25.94 | 26.12 | 25.65 | 25.74 | 4,654,988 | -0.05(-0.19%) |
Mar 08, 2016 | 26.20 | 26.36 | 25.70 | 25.79 | 5,902,371 | -0.66(-2.48%) |
Mar 07, 2016 | 26.14 | 26.59 | 26.13 | 26.44 | 4,545,339 | +0.11(+0.43%) |
Mar 04, 2016 | 26.66 | 26.73 | 26.15 | 26.33 | 5,911,609 | -0.32(-1.18%) |
Mar 03, 2016 | 25.71 | 26.69 | 25.67 | 26.65 | 7,749,225 | +0.88(+3.42%) |
Mar 02, 2016 | 25.92 | 25.92 | 25.60 | 25.76 | 4,502,162 | -0.22(-0.83%) |
Mar 01, 2016 | 25.67 | 25.99 | 25.38 | 25.98 | 4,245,129 | +0.60(+2.35%) |
Feb 29, 2016 | 25.59 | 25.74 | 25.36 | 25.38 | 3,946,065 | -0.22(-0.87%) |
Feb 26, 2016 | 25.79 | 25.96 | 25.20 | 25.61 | 3,756,801 | +0.06(+0.25%) |
Feb 25, 2016 | 25.40 | 25.54 | 25.00 | 25.54 | 3,906,115 | +0.32(+1.27%) |
Feb 24, 2016 | 25.07 | 25.29 | 24.35 | 25.22 | 4,669,064 | -0.16(-0.64%) |
Feb 23, 2016 | 25.57 | 25.76 | 25.24 | 25.38 | 4,345,583 | -0.36(-1.42%) |
Feb 22, 2016 | 25.41 | 25.78 | 25.41 | 25.75 | 3,347,204 | +0.66(+2.63%) |
Feb 19, 2016 | 25.17 | 25.23 | 24.80 | 25.09 | 4,056,940 | -0.19(-0.74%) |
Feb 18, 2016 | 25.58 | 25.80 | 24.99 | 25.27 | 4,963,972 | -0.38(-1.48%) |
Feb 17, 2016 | 25.49 | 26.23 | 25.20 | 25.65 | 5,571,292 | +0.34(+1.34%) |
Feb 16, 2016 | 24.92 | 25.32 | 24.64 | 25.31 | 3,963,788 | +0.67(+2.72%) |
Feb 12, 2016 | 24.07 | 24.64 | 24.64 | 24.64 | 4,346,070 | +0.84(+3.54%) |
Feb 11, 2016 | 23.59 | 24.20 | 23.43 | 23.80 | 3,706,747 | -0.22(-0.90%) |
Feb 10, 2016 | 24.53 | 24.80 | 23.93 | 24.02 | 5,180,655 | -0.43(-1.75%) |
Feb 09, 2016 | 24.14 | 24.79 | 24.14 | 24.45 | 5,528,144 | -0.02(-0.10%) |
Feb 08, 2016 | 24.37 | 24.68 | 24.08 | 24.47 | 6,260,520 | -0.11(-0.44%) |
Feb 05, 2016 | 24.53 | 25.20 | 24.33 | 24.58 | 5,797,433 | +0.05(+0.22%) |
Feb 04, 2016 | 23.51 | 24.63 | 23.45 | 24.53 | 7,182,074 | +1.08(+4.62%) |
Feb 03, 2016 | 23.43 | 23.59 | 22.52 | 23.44 | 6,847,605 | +0.13(+0.55%) |
Feb 02, 2016 | 23.47 | 23.58 | 23.19 | 23.31 | 4,990,542 | -0.50(-2.08%) |
Feb 01, 2016 | 23.77 | 23.98 | 23.23 | 23.81 | 7,739,703 | -0.26(-1.08%) |
Jan 29, 2016 | 22.19 | 24.31 | 22.08 | 24.07 | 12,124,238 | +0.84(+3.61%) |
Jan 28, 2016 | 23.39 | 23.53 | 22.57 | 23.23 | 6,411,282 | +0.22(+0.96%) |
Jan 27, 2016 | 23.37 | 23.54 | 22.85 | 23.01 | 4,855,191 | -0.31(-1.35%) |
Jan 26, 2016 | 22.62 | 23.34 | 22.60 | 23.32 | 4,810,154 | +0.90(+4.03%) |
Jan 25, 2016 | 22.76 | 22.76 | 22.37 | 22.42 | 4,471,149 | -0.40(-1.76%) |
Jan 22, 2016 | 22.90 | 23.31 | 22.65 | 22.82 | 5,729,429 | +0.35(+1.57%) |
Jan 21, 2016 | 22.33 | 22.77 | 22.05 | 22.47 | 6,106,668 | +0.24(+1.06%) |
Jan 20, 2016 | 21.72 | 22.50 | 21.32 | 22.23 | 8,296,713 | +0.15(+0.67%) |
Jan 19, 2016 | 22.45 | 22.48 | 21.73 | 22.09 | 4,870,636 | -0.14(-0.62%) |
Jan 15, 2016 | 22.19 | 22.22 | 22.22 | 22.22 | 6,585,206 | -0.20(-0.88%) |
Jan 14, 2016 | 21.92 | 22.57 | 21.47 | 22.42 | 6,394,497 | +0.69(+3.18%) |
Jan 13, 2016 | 22.21 | 22.40 | 21.64 | 21.73 | 5,407,385 | -0.44(-1.97%) |
Jan 12, 2016 | 22.39 | 22.57 | 21.83 | 22.17 | 3,353,486 | -0.02(-0.09%) |
Jan 11, 2016 | 22.36 | 22.45 | 21.86 | 22.19 | 5,339,778 | +0.00(+0.00%) |
Jan 08, 2016 | 22.60 | 22.78 | 22.11 | 22.19 | 5,705,044 | -0.26(-1.14%) |
Jan 07, 2016 | 22.46 | 22.82 | 22.35 | 22.44 | 6,026,157 | -0.70(-3.03%) |
Jan 06, 2016 | 22.88 | 23.47 | 22.83 | 23.14 | 5,824,436 | +0.00(+0.02%) |
Jan 05, 2016 | 23.25 | 23.33 | 22.79 | 23.14 | 4,397,334 | +0.00(+0.02%) |
Jan 04, 2016 | 22.81 | 23.25 | 22.50 | 23.13 | 5,869,340 | -0.12(-0.51%) |
Dec 31, 2015 | 23.44 | 23.25 | 23.25 | 23.25 | 2,710,859 | -0.30(-1.29%) |
Dec 30, 2015 | 23.70 | 23.90 | 23.53 | 23.55 | 2,178,593 | -0.18(-0.74%) |
Dec 29, 2015 | 23.71 | 23.84 | 23.48 | 23.73 | 2,779,533 | +0.19(+0.79%) |
Dec 28, 2015 | 23.74 | 23.81 | 23.36 | 23.54 | 2,826,529 | -0.22(-0.93%) |
Dec 24, 2015 | 23.83 | 23.77 | 23.77 | 23.77 | 1,474,999 | -0.10(-0.41%) |
Dec 23, 2015 | 23.46 | 23.91 | 23.46 | 23.86 | 4,925,137 | +0.57(+2.44%) |
Dec 22, 2015 | 22.62 | 23.44 | 22.61 | 23.29 | 5,559,809 | +0.84(+3.76%) |
Dec 21, 2015 | 22.34 | 22.67 | 22.25 | 22.45 | 6,009,501 | +0.30(+1.35%) |
Dec 18, 2015 | 22.15 | 22.37 | 22.09 | 22.15 | 10,681,646 | -0.14(-0.62%) |
Dec 17, 2015 | 22.92 | 22.98 | 22.28 | 22.29 | 5,898,722 | -0.63(-2.74%) |
Dec 16, 2015 | 23.15 | 23.29 | 22.56 | 22.92 | 5,576,393 | +0.12(+0.52%) |
Dec 15, 2015 | 22.73 | 23.08 | 22.72 | 22.80 | 4,989,507 | +0.18(+0.78%) |
Dec 14, 2015 | 22.62 | 22.82 | 22.28 | 22.62 | 5,313,577 | +0.12(+0.55%) |
Dec 11, 2015 | 22.84 | 23.33 | 22.34 | 22.50 | 5,671,464 | -0.78(-3.33%) |
Dec 10, 2015 | 23.19 | 23.48 | 23.12 | 23.27 | 3,778,293 | +0.02(+0.08%) |
Dec 09, 2015 | 23.04 | 23.66 | 22.97 | 23.26 | 6,413,331 | +0.19(+0.80%) |
Dec 08, 2015 | 23.16 | 23.28 | 22.85 | 23.07 | 6,825,547 | -0.27(-1.16%) |
Dec 07, 2015 | 23.61 | 23.66 | 23.21 | 23.34 | 5,144,810 | -0.36(-1.53%) |
Dec 04, 2015 | 23.27 | 23.96 | 23.16 | 23.70 | 10,455,455 | +0.47(+2.03%) |
Dec 03, 2015 | 23.76 | 23.76 | 22.98 | 23.23 | 13,616,685 | -1.17(-4.80%) |
Dec 02, 2015 | 24.53 | 24.75 | 24.37 | 24.40 | 5,459,072 | -0.16(-0.66%) |
Dec 01, 2015 | 24.38 | 24.61 | 24.24 | 24.57 | 6,540,514 | -0.18(-0.71%) |
Nov 30, 2015 | 24.60 | 24.81 | 24.29 | 24.74 | 5,802,225 | +0.06(+0.23%) |
Nov 27, 2015 | 24.56 | 24.80 | 24.49 | 24.68 | 1,425,229 | +0.11(+0.47%) |
Nov 25, 2015 | 24.50 | 24.57 | 24.57 | 24.57 | 3,272,806 | +0.07(+0.27%) |
Nov 24, 2015 | 24.22 | 24.64 | 24.16 | 24.50 | 3,364,623 | +0.06(+0.23%) |
Nov 23, 2015 | 24.56 | 24.74 | 24.40 | 24.45 | 2,756,967 | -0.05(-0.19%) |
Nov 20, 2015 | 24.46 | 24.66 | 24.31 | 24.49 | 5,414,157 | +0.18(+0.74%) |
Nov 19, 2015 | 24.50 | 24.52 | 24.07 | 24.31 | 4,093,215 | -0.21(-0.85%) |
Nov 18, 2015 | 23.83 | 24.56 | 23.76 | 24.52 | 4,624,588 | +0.71(+2.98%) |
Nov 17, 2015 | 23.98 | 24.05 | 23.77 | 23.81 | 3,309,020 | -0.17(-0.69%) |
Nov 16, 2015 | 23.79 | 24.03 | 23.60 | 23.98 | 3,911,961 | +0.17(+0.70%) |
Nov 13, 2015 | 23.77 | 24.05 | 23.69 | 23.81 | 2,826,622 | +0.01(+0.06%) |
Nov 12, 2015 | 24.22 | 24.34 | 23.76 | 23.80 | 4,382,946 | -0.60(-2.44%) |
Nov 11, 2015 | 24.60 | 24.63 | 24.28 | 24.39 | 3,107,177 | -0.08(-0.33%) |
Nov 10, 2015 | 24.61 | 24.85 | 24.31 | 24.47 | 5,214,653 | -0.20(-0.83%) |
Nov 09, 2015 | 25.40 | 25.83 | 24.55 | 24.68 | 4,375,402 | -0.89(-3.48%) |
Nov 06, 2015 | 25.34 | 25.70 | 25.17 | 25.57 | 5,328,660 | +0.22(+0.88%) |
Nov 05, 2015 | 25.06 | 25.38 | 24.83 | 25.35 | 4,196,145 | +0.34(+1.36%) |
Nov 04, 2015 | 24.94 | 25.31 | 24.82 | 25.01 | 4,572,651 | -0.22(-0.88%) |
Nov 03, 2015 | 25.38 | 25.57 | 24.99 | 25.23 | 5,309,995 | -0.23(-0.89%) |
Nov 02, 2015 | 25.05 | 25.59 | 24.93 | 25.46 | 4,078,815 | +0.50(+2.01%) |
Oct 30, 2015 | 25.20 | 25.23 | 24.68 | 24.95 | 4,819,528 | -0.23(-0.92%) |
Oct 29, 2015 | 25.41 | 25.48 | 25.00 | 25.19 | 3,907,925 | -0.28(-1.10%) |
Oct 28, 2015 | 24.43 | 25.50 | 23.95 | 25.47 | 9,865,189 | +1.20(+4.94%) |
Oct 27, 2015 | 24.38 | 25.59 | 23.44 | 24.27 | 14,879,316 | -1.75(-6.72%) |
Oct 26, 2015 | 26.02 | 26.15 | 25.88 | 26.02 | 8,697,245 | +0.02(+0.07%) |
Oct 23, 2015 | 25.62 | 26.08 | 25.47 | 26.00 | 6,365,149 | +0.44(+1.71%) |
Oct 22, 2015 | 25.51 | 25.71 | 25.06 | 25.56 | 5,645,108 | +0.55(+2.20%) |
Oct 21, 2015 | 25.24 | 25.46 | 24.93 | 25.01 | 5,314,113 | -0.12(-0.47%) |
Oct 20, 2015 | 24.43 | 25.21 | 24.31 | 25.13 | 6,964,303 | +0.36(+1.45%) |
Oct 19, 2015 | 24.86 | 25.10 | 24.62 | 24.77 | 5,959,257 | -0.13(-0.51%) |
Oct 16, 2015 | 25.45 | 25.45 | 24.62 | 24.90 | 9,272,328 | -0.45(-1.78%) |
Oct 15, 2015 | 25.39 | 25.83 | 24.98 | 25.35 | 4,968,373 | +0.09(+0.34%) |
Oct 14, 2015 | 25.69 | 25.69 | 25.20 | 25.26 | 3,948,054 | -0.29(-1.13%) |
Oct 13, 2015 | 25.89 | 25.93 | 25.47 | 25.55 | 4,607,950 | -0.45(-1.73%) |
Oct 12, 2015 | 26.23 | 26.45 | 25.95 | 26.00 | 3,124,030 | -0.20(-0.76%) |
Oct 09, 2015 | 26.22 | 26.51 | 26.03 | 26.20 | 4,063,780 | -0.25(-0.93%) |
Oct 08, 2015 | 26.01 | 26.53 | 25.90 | 26.45 | 3,995,563 | +0.36(+1.36%) |
Oct 07, 2015 | 25.78 | 26.38 | 25.67 | 26.09 | 6,822,134 | +0.45(+1.77%) |
Oct 06, 2015 | 25.59 | 25.82 | 25.43 | 25.64 | 4,664,798 | -0.08(-0.30%) |
Oct 05, 2015 | 24.90 | 25.84 | 24.65 | 25.71 | 5,955,369 | +1.04(+4.21%) |
Oct 02, 2015 | 24.01 | 24.73 | 23.70 | 24.68 | 13,411,687 | +0.19(+0.77%) |
Oct 01, 2015 | 24.77 | 24.98 | 24.18 | 24.49 | 6,002,112 | -0.24(-0.98%) |
Sep 30, 2015 | 24.91 | 25.02 | 24.41 | 24.73 | 6,977,882 | -0.02(-0.08%) |
Sep 29, 2015 | 24.58 | 25.04 | 24.53 | 24.75 | 6,912,294 | +0.21(+0.85%) |
Sep 28, 2015 | 24.95 | 25.20 | 24.44 | 24.54 | 7,417,417 | -0.66(-2.61%) |
Sep 25, 2015 | 25.77 | 25.93 | 25.11 | 25.20 | 7,305,849 | -0.63(-2.44%) |
Sep 24, 2015 | 25.82 | 26.00 | 25.43 | 25.83 | 6,125,983 | -0.23(-0.89%) |
Sep 23, 2015 | 26.06 | 26.26 | 25.81 | 26.06 | 4,696,972 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.67 | 25.81 | 26.09 | 5,140,858 | -0.72(-2.67%) |
Sep 21, 2015 | 26.76 | 27.07 | 26.59 | 26.80 | 3,027,346 | +0.11(+0.43%) |
Sep 18, 2015 | 27.03 | 27.09 | 26.45 | 26.69 | 6,109,114 | -0.68(-2.49%) |
Sep 17, 2015 | 27.71 | 27.88 | 27.30 | 27.37 | 4,666,931 | -0.43(-1.53%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.59 | 27.80 | 2,460,055 | +0.18(+0.65%) |
Sep 15, 2015 | 27.19 | 27.65 | 26.95 | 27.62 | 4,432,077 | +0.57(+2.12%) |
Sep 14, 2015 | 27.21 | 27.29 | 27.00 | 27.04 | 2,821,492 | -0.19(-0.71%) |
Sep 11, 2015 | 27.11 | 27.26 | 26.92 | 27.24 | 3,618,076 | +0.06(+0.23%) |
Sep 10, 2015 | 27.12 | 27.41 | 27.02 | 27.18 | 4,731,375 | -0.02(-0.07%) |
Sep 09, 2015 | 27.54 | 27.68 | 27.13 | 27.20 | 4,358,323 | -0.10(-0.38%) |
Sep 08, 2015 | 27.41 | 27.41 | 27.02 | 27.30 | 5,457,672 | +0.36(+1.34%) |
Sep 04, 2015 | 27.11 | 26.94 | 26.94 | 26.94 | 4,874,977 | -0.58(-2.12%) |
Sep 03, 2015 | 27.62 | 27.85 | 27.46 | 27.52 | 5,280,157 | -0.04(-0.14%) |
Sep 02, 2015 | 27.44 | 27.56 | 26.95 | 27.56 | 5,724,990 | +0.53(+1.96%) |
Sep 01, 2015 | 27.38 | 27.53 | 26.86 | 27.03 | 5,960,129 | -0.92(-3.29%) |
Aug 31, 2015 | 28.03 | 28.18 | 27.84 | 27.95 | 3,782,753 | -0.23(-0.81%) |
Aug 28, 2015 | 27.97 | 28.29 | 27.94 | 28.18 | 3,488,189 | -0.06(-0.22%) |
Aug 27, 2015 | 28.37 | 28.43 | 27.72 | 28.24 | 6,347,833 | +0.62(+2.23%) |
Aug 26, 2015 | 27.29 | 27.69 | 26.70 | 27.62 | 8,727,534 | +1.13(+4.26%) |
Aug 25, 2015 | 27.19 | 27.58 | 26.46 | 26.50 | 7,251,626 | -0.23(-0.87%) |
Aug 24, 2015 | 25.95 | 27.44 | 25.38 | 26.73 | 11,448,346 | -0.97(-3.51%) |
Aug 21, 2015 | 28.51 | 28.68 | 27.69 | 27.70 | 7,414,706 | -1.13(-3.91%) |
Aug 20, 2015 | 29.50 | 29.51 | 28.83 | 28.83 | 4,368,037 | -0.79(-2.66%) |
Aug 19, 2015 | 29.70 | 29.88 | 29.30 | 29.61 | 3,999,989 | -0.22(-0.73%) |
Aug 18, 2015 | 29.88 | 29.94 | 29.66 | 29.83 | 2,898,016 | -0.04(-0.14%) |
Aug 17, 2015 | 29.67 | 29.94 | 29.41 | 29.87 | 2,488,196 | +0.05(+0.17%) |
Aug 14, 2015 | 29.74 | 29.93 | 29.68 | 29.82 | 2,228,062 | +0.12(+0.40%) |
Aug 13, 2015 | 29.67 | 29.86 | 29.48 | 29.70 | 2,225,944 | -0.05(-0.16%) |
Aug 12, 2015 | 29.55 | 29.83 | 29.30 | 29.75 | 4,645,484 | +0.01(+0.03%) |
Aug 11, 2015 | 29.96 | 29.96 | 29.45 | 29.74 | 4,994,800 | -0.39(-1.30%) |
Aug 10, 2015 | 30.07 | 30.23 | 29.95 | 30.13 | 4,124,771 | +0.41(+1.38%) |
Aug 07, 2015 | 30.16 | 30.16 | 29.56 | 29.72 | 3,630,611 | -0.17(-0.55%) |
Aug 06, 2015 | 30.06 | 30.09 | 29.74 | 29.89 | 3,396,683 | -0.14(-0.47%) |
Aug 05, 2015 | 30.28 | 30.52 | 29.91 | 30.03 | 3,323,456 | +0.22(+0.73%) |
Aug 04, 2015 | 30.24 | 30.37 | 29.65 | 29.81 | 5,205,099 | -0.63(-2.08%) |