Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.76 | 22.04 | 21.68 | 22.02 | 9,920,283 | +0.26(+1.21%) |
Jul 28, 2016 | 22.03 | 22.06 | 21.70 | 21.76 | 14,521,795 | -0.37(-1.68%) |
Jul 27, 2016 | 22.38 | 22.51 | 22.03 | 22.13 | 13,161,657 | -0.01(-0.06%) |
Jul 26, 2016 | 21.81 | 22.19 | 21.81 | 22.14 | 13,507,895 | -0.20(-0.89%) |
Jul 25, 2016 | 22.70 | 22.72 | 22.23 | 22.34 | 17,093,210 | -0.62(-2.70%) |
Jul 22, 2016 | 22.96 | 22.99 | 22.82 | 22.96 | 8,804,959 | +0.02(+0.08%) |
Jul 21, 2016 | 22.93 | 23.20 | 22.89 | 22.94 | 6,285,229 | -0.08(-0.33%) |
Jul 20, 2016 | 22.98 | 23.09 | 22.85 | 23.02 | 8,051,881 | -0.04(-0.19%) |
Jul 19, 2016 | 23.04 | 23.13 | 22.93 | 23.06 | 8,353,505 | -0.09(-0.39%) |
Jul 18, 2016 | 23.20 | 23.25 | 23.06 | 23.15 | 8,762,566 | -0.25(-1.07%) |
Jul 15, 2016 | 23.43 | 23.46 | 23.31 | 23.40 | 9,424,909 | +0.00(+0.00%) |
Jul 14, 2016 | 23.74 | 23.75 | 23.39 | 23.40 | 8,591,595 | +0.00(+0.00%) |
Jul 13, 2016 | 23.75 | 23.86 | 23.21 | 23.40 | 13,470,965 | -0.22(-0.95%) |
Jul 12, 2016 | 23.50 | 23.81 | 23.41 | 23.62 | 19,002,478 | +0.51(+2.22%) |
Jul 11, 2016 | 23.08 | 23.19 | 23.03 | 23.11 | 10,779,343 | +0.12(+0.53%) |
Jul 08, 2016 | 22.95 | 23.07 | 22.86 | 22.99 | 11,313,521 | +0.33(+1.47%) |
Jul 07, 2016 | 23.05 | 23.07 | 22.50 | 22.66 | 13,905,455 | -0.11(-0.48%) |
Jul 06, 2016 | 22.56 | 22.78 | 22.34 | 22.77 | 13,785,764 | -0.21(-0.92%) |
Jul 05, 2016 | 22.97 | 23.07 | 22.85 | 22.98 | 17,073,832 | -0.06(-0.28%) |
Jul 01, 2016 | 22.91 | 23.04 | 23.04 | 23.04 | 15,031,440 | +0.31(+1.38%) |
Jun 30, 2016 | 22.31 | 22.78 | 22.27 | 22.73 | 23,338,358 | +0.46(+2.07%) |
Jun 29, 2016 | 21.86 | 22.45 | 21.67 | 22.27 | 27,152,316 | +0.99(+4.66%) |
Jun 28, 2016 | 21.13 | 21.29 | 20.96 | 21.28 | 15,363,826 | +0.80(+3.91%) |
Jun 27, 2016 | 20.60 | 20.71 | 20.20 | 20.48 | 30,410,734 | -0.63(-3.00%) |
Jun 24, 2016 | 20.50 | 21.46 | 20.49 | 21.11 | 54,032,772 | -1.06(-4.76%) |
Jun 23, 2016 | 22.24 | 22.24 | 21.91 | 22.16 | 16,638,826 | +0.47(+2.18%) |
Jun 22, 2016 | 22.09 | 22.18 | 21.69 | 21.69 | 21,046,034 | -0.17(-0.76%) |
Jun 21, 2016 | 21.60 | 21.95 | 21.47 | 21.86 | 17,283,468 | +0.47(+2.18%) |
Jun 20, 2016 | 21.65 | 21.66 | 21.37 | 21.39 | 17,891,786 | +0.43(+2.05%) |
Jun 17, 2016 | 20.68 | 20.99 | 20.64 | 20.96 | 16,523,768 | +0.46(+2.25%) |
Jun 16, 2016 | 19.96 | 20.58 | 19.72 | 20.50 | 21,022,270 | +0.56(+2.83%) |
Jun 15, 2016 | 19.80 | 20.09 | 19.73 | 19.94 | 19,372,802 | +0.14(+0.71%) |
Jun 14, 2016 | 20.14 | 20.24 | 19.62 | 19.80 | 23,703,998 | -0.60(-2.92%) |
Jun 13, 2016 | 20.35 | 20.68 | 20.30 | 20.39 | 13,342,142 | -0.23(-1.12%) |
Jun 10, 2016 | 20.72 | 20.87 | 20.56 | 20.62 | 14,572,574 | -0.52(-2.48%) |
Jun 09, 2016 | 20.93 | 21.17 | 20.92 | 21.15 | 9,206,907 | -0.15(-0.69%) |
Jun 08, 2016 | 21.46 | 21.51 | 21.28 | 21.29 | 14,593,066 | +0.13(+0.60%) |
Jun 07, 2016 | 21.00 | 21.28 | 20.99 | 21.17 | 16,970,806 | +0.35(+1.66%) |
Jun 06, 2016 | 20.66 | 20.88 | 20.62 | 20.82 | 14,308,978 | +0.42(+2.04%) |
Jun 03, 2016 | 20.37 | 20.49 | 20.17 | 20.40 | 19,319,948 | +0.23(+1.14%) |
Jun 02, 2016 | 19.90 | 20.18 | 19.84 | 20.17 | 19,794,258 | +0.12(+0.57%) |
Jun 01, 2016 | 19.71 | 20.09 | 19.69 | 20.06 | 19,703,816 | -0.04(-0.19%) |
May 31, 2016 | 20.47 | 20.63 | 20.03 | 20.10 | 23,105,784 | -0.61(-2.97%) |
May 27, 2016 | 20.64 | 20.71 | 20.71 | 20.71 | 9,960,444 | -0.15(-0.74%) |
May 26, 2016 | 20.97 | 21.05 | 20.75 | 20.87 | 13,638,168 | -0.17(-0.79%) |
May 25, 2016 | 20.79 | 21.10 | 20.72 | 21.03 | 21,224,724 | +0.65(+3.20%) |
May 24, 2016 | 20.39 | 20.47 | 20.25 | 20.38 | 12,087,906 | +0.24(+1.21%) |
May 23, 2016 | 20.19 | 20.34 | 20.09 | 20.14 | 10,126,923 | -0.30(-1.47%) |
May 20, 2016 | 20.47 | 20.64 | 20.31 | 20.44 | 10,482,621 | -0.03(-0.16%) |
May 19, 2016 | 20.41 | 20.51 | 20.16 | 20.47 | 11,779,197 | -0.10(-0.47%) |
May 18, 2016 | 20.74 | 20.80 | 20.43 | 20.56 | 12,115,409 | -0.06(-0.28%) |
May 17, 2016 | 20.59 | 20.76 | 20.47 | 20.62 | 9,007,168 | +0.10(+0.50%) |
May 16, 2016 | 20.46 | 20.62 | 20.46 | 20.52 | 9,104,909 | +0.38(+1.88%) |
May 13, 2016 | 20.14 | 20.33 | 20.07 | 20.14 | 10,451,139 | -0.25(-1.22%) |
May 12, 2016 | 20.78 | 20.80 | 20.27 | 20.39 | 14,111,085 | +0.12(+0.60%) |
May 11, 2016 | 20.16 | 20.47 | 20.00 | 20.27 | 12,733,299 | -0.01(-0.03%) |
May 10, 2016 | 19.96 | 20.29 | 19.95 | 20.28 | 11,280,292 | +0.38(+1.93%) |
May 09, 2016 | 20.11 | 20.11 | 19.69 | 19.89 | 11,313,496 | -0.32(-1.58%) |
May 06, 2016 | 19.96 | 20.38 | 19.96 | 20.21 | 9,778,149 | +0.00(+0.00%) |
May 05, 2016 | 20.32 | 20.51 | 20.07 | 20.21 | 12,097,640 | +0.10(+0.51%) |
May 04, 2016 | 20.30 | 20.46 | 20.01 | 20.11 | 15,353,580 | -0.73(-3.50%) |
May 03, 2016 | 21.52 | 21.12 | 20.78 | 20.84 | 15,763,126 | -0.68(-3.15%) |
May 02, 2016 | 21.52 | 21.60 | 21.31 | 21.52 | 10,222,321 | +0.03(+0.12%) |
Apr 29, 2016 | 21.45 | 21.61 | 21.20 | 21.49 | 14,220,054 | +0.06(+0.27%) |
Apr 28, 2016 | 21.34 | 21.76 | 21.33 | 21.44 | 12,500,548 | -0.22(-1.03%) |
Apr 27, 2016 | 21.44 | 21.76 | 21.39 | 21.66 | 17,560,958 | +0.22(+1.05%) |
Apr 26, 2016 | 21.31 | 21.45 | 21.17 | 21.44 | 24,897,804 | +1.09(+5.35%) |
Apr 25, 2016 | 20.44 | 20.49 | 20.12 | 20.35 | 12,875,719 | -0.23(-1.12%) |
Apr 22, 2016 | 20.24 | 20.63 | 20.24 | 20.58 | 11,103,409 | +0.26(+1.29%) |
Apr 21, 2016 | 20.50 | 20.56 | 20.27 | 20.32 | 11,704,453 | -0.08(-0.38%) |
Apr 20, 2016 | 20.00 | 20.61 | 19.97 | 20.39 | 18,539,896 | +0.06(+0.31%) |
Apr 19, 2016 | 19.96 | 20.37 | 19.91 | 20.33 | 21,007,852 | +0.45(+2.25%) |
Apr 18, 2016 | 19.22 | 19.92 | 19.19 | 19.88 | 18,419,454 | +0.26(+1.34%) |
Apr 15, 2016 | 19.52 | 19.65 | 19.35 | 19.62 | 23,271,562 | -0.17(-0.87%) |
Apr 14, 2016 | 19.71 | 19.83 | 19.64 | 19.79 | 19,825,274 | -0.29(-1.47%) |
Apr 13, 2016 | 20.29 | 20.29 | 19.98 | 20.08 | 13,968,564 | +0.12(+0.58%) |
Apr 12, 2016 | 19.48 | 20.04 | 19.41 | 19.97 | 16,907,350 | +0.57(+2.94%) |
Apr 11, 2016 | 19.48 | 19.59 | 19.40 | 19.40 | 11,530,220 | +0.10(+0.53%) |
Apr 08, 2016 | 19.09 | 19.35 | 19.03 | 19.30 | 15,476,295 | +0.65(+3.50%) |
Apr 07, 2016 | 18.52 | 18.70 | 18.50 | 18.64 | 10,752,782 | -0.11(-0.58%) |
Apr 06, 2016 | 18.47 | 18.77 | 18.35 | 18.75 | 14,473,054 | +0.24(+1.28%) |
Apr 05, 2016 | 18.56 | 18.71 | 18.47 | 18.52 | 12,203,297 | -0.42(-2.20%) |
Apr 04, 2016 | 19.04 | 19.17 | 18.92 | 18.93 | 7,735,824 | +0.01(+0.03%) |
Apr 01, 2016 | 18.75 | 18.97 | 18.71 | 18.93 | 13,956,154 | -0.39(-2.02%) |
Mar 31, 2016 | 19.54 | 19.69 | 19.30 | 19.32 | 11,311,929 | -0.48(-2.42%) |
Mar 30, 2016 | 19.98 | 20.09 | 19.66 | 19.80 | 11,442,509 | +0.37(+1.91%) |
Mar 29, 2016 | 19.14 | 19.43 | 19.00 | 19.43 | 11,000,396 | -0.04(-0.23%) |
Mar 28, 2016 | 19.57 | 19.59 | 19.32 | 19.47 | 5,627,196 | +0.00(+0.00%) |
Mar 24, 2016 | 19.06 | 19.47 | 19.47 | 19.47 | 8,328,857 | +0.14(+0.73%) |
Mar 23, 2016 | 19.69 | 19.74 | 19.31 | 19.33 | 9,148,599 | -0.47(-2.39%) |
Mar 22, 2016 | 19.69 | 19.95 | 19.67 | 19.80 | 8,086,724 | -0.12(-0.58%) |
Mar 21, 2016 | 19.87 | 20.09 | 19.67 | 19.92 | 11,967,243 | -0.13(-0.67%) |
Mar 18, 2016 | 20.26 | 20.32 | 19.91 | 20.05 | 13,351,212 | -0.13(-0.67%) |
Mar 17, 2016 | 19.79 | 20.23 | 19.65 | 20.19 | 14,700,384 | +0.66(+3.38%) |
Mar 16, 2016 | 19.09 | 19.53 | 19.05 | 19.53 | 14,627,254 | +0.56(+2.94%) |
Mar 15, 2016 | 18.80 | 18.98 | 18.72 | 18.97 | 14,235,551 | -0.20(-1.04%) |
Mar 14, 2016 | 19.04 | 19.26 | 18.97 | 19.17 | 11,564,105 | -0.38(-1.96%) |
Mar 11, 2016 | 19.24 | 19.58 | 19.23 | 19.55 | 16,200,580 | +0.46(+2.41%) |
Mar 10, 2016 | 19.18 | 19.22 | 18.91 | 19.09 | 12,430,511 | -0.30(-1.55%) |
Mar 09, 2016 | 19.32 | 19.60 | 19.16 | 19.39 | 10,998,287 | +0.15(+0.76%) |
Mar 08, 2016 | 19.74 | 19.79 | 19.20 | 19.25 | 14,819,240 | -0.92(-4.54%) |
Mar 07, 2016 | 19.55 | 20.29 | 19.55 | 20.16 | 14,312,754 | +0.22(+1.12%) |
Mar 04, 2016 | 19.81 | 20.05 | 19.73 | 19.94 | 13,873,248 | +0.18(+0.91%) |
Mar 03, 2016 | 19.50 | 19.83 | 19.33 | 19.76 | 13,932,221 | +0.42(+2.18%) |
Mar 02, 2016 | 18.84 | 19.34 | 18.78 | 19.34 | 12,136,546 | +0.37(+1.96%) |
Mar 01, 2016 | 18.85 | 18.97 | 18.63 | 18.96 | 8,810,698 | +0.35(+1.86%) |
Feb 29, 2016 | 18.72 | 18.84 | 18.56 | 18.62 | 8,448,551 | +0.06(+0.31%) |
Feb 26, 2016 | 18.65 | 18.75 | 18.50 | 18.56 | 9,644,732 | +0.22(+1.19%) |
Feb 25, 2016 | 18.45 | 18.50 | 18.00 | 18.34 | 17,657,204 | +0.08(+0.42%) |
Feb 24, 2016 | 18.05 | 18.28 | 17.93 | 18.27 | 17,599,050 | -0.29(-1.59%) |
Feb 23, 2016 | 18.96 | 19.12 | 18.53 | 18.56 | 11,667,393 | -0.83(-4.29%) |
Feb 22, 2016 | 19.30 | 19.52 | 19.26 | 19.39 | 9,499,833 | +0.35(+1.85%) |
Feb 19, 2016 | 18.91 | 19.04 | 18.76 | 19.04 | 8,146,058 | -0.02(-0.10%) |
Feb 18, 2016 | 19.32 | 19.34 | 18.95 | 19.06 | 14,508,312 | -0.11(-0.57%) |
Feb 17, 2016 | 18.71 | 19.35 | 18.71 | 19.17 | 16,240,145 | +0.57(+3.06%) |
Feb 16, 2016 | 18.79 | 18.81 | 18.46 | 18.60 | 13,937,925 | +0.03(+0.14%) |
Feb 12, 2016 | 18.11 | 18.57 | 18.57 | 18.57 | 16,948,942 | +0.88(+4.99%) |
Feb 11, 2016 | 17.48 | 17.83 | 17.29 | 17.69 | 23,504,360 | -0.26(-1.43%) |
Feb 10, 2016 | 17.95 | 18.31 | 17.83 | 17.95 | 15,323,373 | -0.20(-1.09%) |
Feb 09, 2016 | 18.35 | 18.49 | 18.02 | 18.15 | 15,111,152 | -0.61(-3.24%) |
Feb 08, 2016 | 18.58 | 18.84 | 18.37 | 18.75 | 14,066,422 | -0.34(-1.77%) |
Feb 05, 2016 | 19.11 | 19.31 | 18.95 | 19.09 | 10,836,723 | -0.09(-0.49%) |
Feb 04, 2016 | 18.97 | 19.46 | 18.92 | 19.19 | 18,018,892 | +0.60(+3.20%) |
Feb 03, 2016 | 18.35 | 18.68 | 17.83 | 18.59 | 22,835,668 | +0.40(+2.21%) |
Feb 02, 2016 | 18.20 | 18.40 | 17.94 | 18.19 | 34,056,380 | -1.68(-8.45%) |
Feb 01, 2016 | 19.54 | 19.99 | 19.37 | 19.87 | 15,101,037 | -0.42(-2.07%) |
Jan 29, 2016 | 19.91 | 20.30 | 19.77 | 20.29 | 14,066,364 | +0.30(+1.51%) |
Jan 28, 2016 | 20.10 | 20.13 | 19.62 | 19.99 | 18,006,796 | +0.76(+3.94%) |
Jan 27, 2016 | 19.01 | 19.61 | 18.90 | 19.23 | 15,474,914 | -0.04(-0.20%) |
Jan 26, 2016 | 19.00 | 19.37 | 18.88 | 19.27 | 15,342,017 | +0.80(+4.31%) |
Jan 25, 2016 | 18.66 | 18.91 | 18.46 | 18.47 | 12,792,149 | -0.55(-2.90%) |
Jan 22, 2016 | 19.19 | 19.36 | 18.84 | 19.02 | 23,796,790 | +0.56(+3.02%) |
Jan 21, 2016 | 17.87 | 18.57 | 17.75 | 18.47 | 15,819,802 | +0.63(+3.51%) |
Jan 20, 2016 | 17.88 | 18.06 | 17.27 | 17.84 | 24,052,000 | -0.29(-1.59%) |
Jan 19, 2016 | 18.55 | 18.62 | 17.88 | 18.13 | 14,911,812 | -0.15(-0.82%) |
Jan 15, 2016 | 18.36 | 18.28 | 18.28 | 18.28 | 18,683,398 | -1.05(-5.42%) |
Jan 14, 2016 | 18.70 | 19.42 | 18.45 | 19.32 | 23,496,426 | +1.29(+7.16%) |
Jan 13, 2016 | 18.35 | 18.70 | 17.90 | 18.03 | 26,978,204 | +0.08(+0.42%) |
Jan 12, 2016 | 18.26 | 18.30 | 17.55 | 17.96 | 16,955,720 | -0.12(-0.66%) |
Jan 11, 2016 | 18.53 | 18.53 | 17.88 | 18.08 | 11,900,363 | -0.04(-0.24%) |
Jan 08, 2016 | 18.43 | 18.46 | 18.08 | 18.12 | 22,178,714 | -0.33(-1.77%) |
Jan 07, 2016 | 18.22 | 18.69 | 18.18 | 18.45 | 24,179,276 | -0.55(-2.87%) |
Jan 06, 2016 | 18.76 | 19.06 | 18.76 | 18.99 | 16,038,647 | -0.39(-2.04%) |
Jan 05, 2016 | 19.38 | 19.42 | 19.04 | 19.39 | 11,542,056 | -0.08(-0.42%) |
Jan 04, 2016 | 19.30 | 19.53 | 19.12 | 19.47 | 12,092,966 | -0.13(-0.64%) |
Dec 31, 2015 | 19.59 | 19.59 | 19.59 | 19.59 | 9,273,973 | -0.03(-0.16%) |
Dec 30, 2015 | 19.78 | 19.93 | 19.59 | 19.62 | 8,829,344 | -0.35(-1.76%) |
Dec 29, 2015 | 20.04 | 20.18 | 19.90 | 19.98 | 11,270,752 | +0.10(+0.50%) |
Dec 28, 2015 | 19.85 | 19.94 | 19.74 | 19.88 | 9,855,689 | -0.26(-1.28%) |
Dec 24, 2015 | 20.38 | 20.13 | 20.13 | 20.13 | 5,394,182 | -0.14(-0.71%) |
Dec 23, 2015 | 20.06 | 20.28 | 19.97 | 20.28 | 16,189,494 | +0.98(+5.07%) |
Dec 22, 2015 | 19.02 | 19.34 | 18.95 | 19.30 | 11,466,018 | +0.41(+2.19%) |
Dec 21, 2015 | 19.12 | 19.23 | 18.75 | 18.89 | 13,683,550 | -0.01(-0.07%) |
Dec 18, 2015 | 19.08 | 19.20 | 18.90 | 18.90 | 11,697,955 | -0.13(-0.66%) |
Dec 17, 2015 | 19.28 | 19.32 | 19.02 | 19.02 | 11,505,786 | -0.33(-1.68%) |
Dec 16, 2015 | 19.46 | 19.56 | 19.15 | 19.35 | 15,403,940 | +0.08(+0.39%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.12 | 19.27 | 21,471,464 | +0.33(+1.75%) |
Dec 14, 2015 | 19.08 | 19.20 | 18.74 | 18.94 | 27,039,214 | -0.36(-1.85%) |
Dec 11, 2015 | 19.52 | 19.59 | 19.27 | 19.30 | 13,312,798 | -0.63(-3.18%) |
Dec 10, 2015 | 19.88 | 20.17 | 19.85 | 19.93 | 12,588,122 | -0.01(-0.03%) |
Dec 09, 2015 | 19.91 | 20.31 | 19.77 | 19.94 | 16,383,225 | +0.34(+1.73%) |
Dec 08, 2015 | 19.39 | 19.87 | 19.21 | 19.60 | 14,217,571 | +0.01(+0.03%) |
Dec 07, 2015 | 19.90 | 19.95 | 19.49 | 19.59 | 19,038,052 | -0.88(-4.32%) |
Dec 04, 2015 | 20.64 | 20.64 | 20.23 | 20.48 | 14,562,661 | -0.37(-1.77%) |
Dec 03, 2015 | 21.32 | 21.34 | 20.78 | 20.85 | 10,232,921 | -0.35(-1.66%) |
Dec 02, 2015 | 21.49 | 21.72 | 21.12 | 21.20 | 12,205,614 | -0.60(-2.73%) |
Dec 01, 2015 | 21.79 | 21.91 | 21.67 | 21.79 | 8,971,696 | +0.11(+0.49%) |
Nov 30, 2015 | 21.89 | 21.96 | 21.66 | 21.69 | 8,947,846 | -0.14(-0.66%) |
Nov 27, 2015 | 21.82 | 21.90 | 21.77 | 21.83 | 4,546,432 | -0.10(-0.46%) |
Nov 25, 2015 | 21.84 | 21.93 | 21.93 | 21.93 | 8,328,355 | +0.00(+0.00%) |
Nov 24, 2015 | 21.61 | 21.99 | 21.61 | 21.93 | 10,329,019 | +0.36(+1.66%) |
Nov 23, 2015 | 21.55 | 21.72 | 21.49 | 21.57 | 8,226,802 | -0.01(-0.03%) |
Nov 20, 2015 | 21.94 | 22.04 | 21.57 | 21.58 | 8,409,694 | -0.51(-2.33%) |
Nov 19, 2015 | 22.01 | 22.18 | 21.93 | 22.09 | 9,284,150 | +0.09(+0.43%) |
Nov 18, 2015 | 21.81 | 22.02 | 21.67 | 22.00 | 11,842,347 | +0.58(+2.69%) |
Nov 17, 2015 | 21.65 | 21.70 | 21.36 | 21.42 | 7,696,626 | -0.19(-0.87%) |
Nov 16, 2015 | 20.93 | 21.62 | 20.93 | 21.61 | 9,301,220 | +0.69(+3.30%) |
Nov 13, 2015 | 20.83 | 21.06 | 20.62 | 20.92 | 7,675,611 | -0.08(-0.36%) |
Nov 12, 2015 | 21.22 | 21.34 | 20.90 | 21.00 | 9,755,872 | -0.56(-2.59%) |
Nov 11, 2015 | 21.79 | 21.84 | 21.53 | 21.56 | 7,396,701 | -0.24(-1.09%) |
Nov 10, 2015 | 21.70 | 21.94 | 21.64 | 21.79 | 7,525,217 | -0.07(-0.32%) |
Nov 09, 2015 | 22.03 | 22.18 | 21.74 | 21.86 | 9,138,371 | -0.16(-0.71%) |
Nov 06, 2015 | 21.95 | 22.17 | 21.80 | 22.02 | 9,337,061 | -0.26(-1.18%) |
Nov 05, 2015 | 22.50 | 22.68 | 22.27 | 22.28 | 10,237,012 | -0.51(-2.23%) |
Nov 04, 2015 | 23.18 | 23.22 | 22.63 | 22.79 | 14,185,615 | -0.55(-2.34%) |
Nov 03, 2015 | 22.79 | 23.52 | 22.76 | 23.34 | 15,868,996 | +0.60(+2.62%) |
Nov 02, 2015 | 22.34 | 22.78 | 22.28 | 22.74 | 11,478,301 | +0.36(+1.62%) |
Oct 30, 2015 | 22.33 | 22.56 | 22.14 | 22.38 | 8,706,988 | -0.01(-0.03%) |
Oct 29, 2015 | 22.18 | 22.57 | 22.15 | 22.38 | 11,608,623 | -0.02(-0.08%) |
Oct 28, 2015 | 21.99 | 22.62 | 21.98 | 22.40 | 15,459,354 | +0.58(+2.64%) |
Oct 27, 2015 | 21.82 | 22.06 | 21.69 | 21.82 | 16,180,769 | -0.14(-0.66%) |
Oct 26, 2015 | 22.31 | 22.34 | 21.97 | 21.97 | 8,147,084 | -0.42(-1.88%) |
Oct 23, 2015 | 22.46 | 22.56 | 22.26 | 22.39 | 7,605,522 | -0.13(-0.56%) |
Oct 22, 2015 | 22.33 | 22.56 | 22.29 | 22.51 | 12,976,778 | +0.49(+2.22%) |
Oct 21, 2015 | 22.13 | 22.23 | 21.97 | 22.03 | 10,377,173 | +0.11(+0.49%) |
Oct 20, 2015 | 21.62 | 21.99 | 21.60 | 21.92 | 8,624,313 | +0.02(+0.09%) |
Oct 19, 2015 | 22.15 | 22.18 | 21.76 | 21.90 | 7,854,087 | -0.58(-2.57%) |
Oct 16, 2015 | 22.50 | 22.51 | 22.16 | 22.48 | 9,037,865 | +0.11(+0.50%) |
Oct 15, 2015 | 22.16 | 22.37 | 21.96 | 22.36 | 9,782,393 | +0.23(+1.02%) |
Oct 14, 2015 | 21.98 | 22.21 | 21.87 | 22.14 | 11,945,280 | +0.37(+1.70%) |
Oct 13, 2015 | 21.56 | 22.04 | 21.50 | 21.77 | 11,328,105 | -0.40(-1.81%) |
Oct 12, 2015 | 22.40 | 22.42 | 22.08 | 22.17 | 11,250,589 | -0.37(-1.64%) |
Oct 09, 2015 | 22.74 | 22.76 | 22.43 | 22.54 | 14,093,511 | +0.00(+0.00%) |
Oct 08, 2015 | 22.13 | 22.60 | 22.11 | 22.54 | 13,562,944 | +0.16(+0.70%) |
Oct 07, 2015 | 22.39 | 22.63 | 22.14 | 22.38 | 39,892,768 | +0.88(+4.08%) |
Oct 06, 2015 | 21.18 | 21.70 | 21.16 | 21.50 | 19,842,782 | +0.51(+2.45%) |
Oct 05, 2015 | 20.80 | 21.06 | 20.80 | 20.99 | 17,033,526 | +0.61(+2.98%) |
Oct 02, 2015 | 19.73 | 20.39 | 19.69 | 20.38 | 19,544,926 | +0.98(+5.04%) |
Oct 01, 2015 | 19.84 | 19.98 | 19.29 | 19.41 | 15,456,514 | +0.25(+1.31%) |
Sep 30, 2015 | 18.92 | 19.16 | 18.85 | 19.15 | 9,802,579 | +0.58(+3.14%) |
Sep 29, 2015 | 18.72 | 18.77 | 18.47 | 18.57 | 12,868,776 | +0.16(+0.85%) |
Sep 28, 2015 | 18.73 | 18.73 | 18.40 | 18.41 | 12,611,831 | -0.66(-3.45%) |
Sep 25, 2015 | 19.12 | 19.21 | 18.96 | 19.07 | 11,042,913 | +0.17(+0.90%) |
Sep 24, 2015 | 18.61 | 19.00 | 18.49 | 18.90 | 15,548,336 | +0.15(+0.80%) |
Sep 23, 2015 | 19.20 | 19.22 | 18.73 | 18.75 | 11,947,070 | -0.29(-1.55%) |
Sep 22, 2015 | 18.87 | 19.09 | 18.82 | 19.05 | 16,522,525 | -0.42(-2.16%) |
Sep 21, 2015 | 19.46 | 19.54 | 19.37 | 19.47 | 8,855,345 | -0.02(-0.10%) |
Sep 18, 2015 | 19.75 | 19.86 | 19.41 | 19.49 | 12,477,335 | -0.64(-3.18%) |
Sep 17, 2015 | 20.14 | 20.45 | 20.02 | 20.13 | 12,819,480 | -0.01(-0.06%) |
Sep 16, 2015 | 19.84 | 20.21 | 19.84 | 20.14 | 12,515,614 | +0.64(+3.28%) |
Sep 15, 2015 | 19.39 | 19.62 | 19.37 | 19.50 | 8,960,242 | +0.27(+1.40%) |
Sep 14, 2015 | 19.27 | 19.31 | 19.08 | 19.23 | 8,985,420 | -0.21(-1.06%) |
Sep 11, 2015 | 19.46 | 19.49 | 19.29 | 19.44 | 9,935,142 | -0.13(-0.64%) |
Sep 10, 2015 | 19.49 | 19.70 | 19.30 | 19.56 | 16,893,822 | +0.19(+1.00%) |
Sep 09, 2015 | 19.98 | 20.09 | 19.36 | 19.37 | 20,533,734 | -0.32(-1.62%) |
Sep 08, 2015 | 19.81 | 19.83 | 19.57 | 19.69 | 36,589,560 | +0.45(+2.31%) |
Sep 04, 2015 | 19.56 | 19.24 | 19.24 | 19.24 | 27,051,958 | -1.07(-5.28%) |
Sep 03, 2015 | 20.18 | 20.61 | 20.11 | 20.31 | 11,864,614 | +0.13(+0.65%) |
Sep 02, 2015 | 20.35 | 20.36 | 19.78 | 20.18 | 17,006,100 | +0.04(+0.19%) |
Sep 01, 2015 | 20.29 | 20.45 | 20.01 | 20.14 | 17,213,644 | -0.88(-4.17%) |
Aug 31, 2015 | 20.67 | 21.08 | 20.36 | 21.02 | 11,350,728 | +0.18(+0.84%) |
Aug 28, 2015 | 20.43 | 21.04 | 20.43 | 20.85 | 14,484,411 | +0.14(+0.70%) |
Aug 27, 2015 | 20.01 | 20.70 | 19.98 | 20.70 | 20,690,336 | +1.21(+6.21%) |
Aug 26, 2015 | 19.83 | 19.84 | 19.14 | 19.49 | 19,148,420 | +0.24(+1.27%) |
Aug 25, 2015 | 20.03 | 20.08 | 19.24 | 19.25 | 20,658,644 | -0.30(-1.54%) |
Aug 24, 2015 | 19.74 | 20.20 | 19.36 | 19.55 | 29,609,694 | -1.24(-5.97%) |
Aug 21, 2015 | 21.47 | 21.57 | 20.79 | 20.79 | 13,843,978 | -0.76(-3.52%) |
Aug 20, 2015 | 21.94 | 22.13 | 21.55 | 21.55 | 10,409,316 | -0.18(-0.81%) |
Aug 19, 2015 | 21.98 | 22.04 | 21.59 | 21.72 | 10,534,943 | -0.37(-1.67%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.03 | 22.09 | 7,118,069 | -0.18(-0.79%) |
Aug 17, 2015 | 22.24 | 22.29 | 22.03 | 22.27 | 8,870,304 | -0.15(-0.67%) |
Aug 14, 2015 | 22.28 | 22.48 | 22.26 | 22.42 | 7,437,426 | -0.09(-0.42%) |
Aug 13, 2015 | 22.59 | 22.61 | 22.44 | 22.51 | 8,549,477 | -0.33(-1.43%) |
Aug 12, 2015 | 22.54 | 22.88 | 22.41 | 22.84 | 10,152,170 | +0.24(+1.08%) |
Aug 11, 2015 | 22.46 | 22.61 | 22.31 | 22.60 | 9,783,567 | -0.14(-0.63%) |
Aug 10, 2015 | 22.35 | 22.75 | 22.26 | 22.74 | 10,257,205 | +0.38(+1.68%) |
Aug 07, 2015 | 22.50 | 22.75 | 22.34 | 22.36 | 7,692,986 | -0.13(-0.56%) |
Aug 06, 2015 | 22.34 | 22.51 | 22.21 | 22.49 | 12,914,916 | +0.01(+0.03%) |
Aug 05, 2015 | 22.91 | 22.98 | 22.48 | 22.48 | 10,838,793 | -0.04(-0.19%) |
Aug 04, 2015 | 22.64 | 22.72 | 22.45 | 22.53 | 10,382,237 | +0.04(+0.16%) |