Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.63 | 24.73 | 24.44 | 24.59 | 6,548,357 | +0.11(+0.44%) |
May 27, 2016 | 24.40 | 24.48 | 24.48 | 24.48 | 5,916,259 | +0.06(+0.25%) |
May 26, 2016 | 24.73 | 24.92 | 24.30 | 24.42 | 7,997,625 | -0.09(-0.37%) |
May 25, 2016 | 23.16 | 24.65 | 23.13 | 24.51 | 17,605,682 | +1.16(+4.98%) |
May 24, 2016 | 23.90 | 24.26 | 22.97 | 23.35 | 39,281,000 | -1.87(-7.42%) |
May 23, 2016 | 24.89 | 25.39 | 24.73 | 25.22 | 12,782,658 | +0.50(+2.04%) |
May 20, 2016 | 24.08 | 24.77 | 24.08 | 24.72 | 6,193,970 | +0.62(+2.57%) |
May 19, 2016 | 23.54 | 24.12 | 23.52 | 24.10 | 6,459,649 | +0.60(+2.54%) |
May 18, 2016 | 23.61 | 23.88 | 23.20 | 23.50 | 9,717,787 | -0.87(-3.57%) |
May 17, 2016 | 24.26 | 24.96 | 24.16 | 24.37 | 5,882,976 | +0.13(+0.54%) |
May 16, 2016 | 23.64 | 24.45 | 23.64 | 24.24 | 5,091,956 | +0.59(+2.49%) |
May 13, 2016 | 23.57 | 24.25 | 23.50 | 23.66 | 5,910,226 | -0.23(-0.96%) |
May 12, 2016 | 24.22 | 24.24 | 23.58 | 23.88 | 5,348,575 | -0.21(-0.89%) |
May 11, 2016 | 24.99 | 24.99 | 24.04 | 24.10 | 5,245,229 | -1.10(-4.37%) |
May 10, 2016 | 25.00 | 25.27 | 24.64 | 25.20 | 4,672,232 | +0.24(+0.95%) |
May 09, 2016 | 24.47 | 25.02 | 24.40 | 24.96 | 4,325,237 | +0.52(+2.13%) |
May 06, 2016 | 24.33 | 24.65 | 24.05 | 24.44 | 3,560,361 | +0.28(+1.17%) |
May 05, 2016 | 23.95 | 24.23 | 23.67 | 24.16 | 4,551,656 | +0.08(+0.35%) |
May 04, 2016 | 24.14 | 24.31 | 23.84 | 24.08 | 3,899,644 | -0.18(-0.76%) |
May 03, 2016 | 24.51 | 24.51 | 23.92 | 24.26 | 4,518,189 | -0.41(-1.64%) |
May 02, 2016 | 24.68 | 24.83 | 24.15 | 24.66 | 4,082,769 | +0.15(+0.59%) |
Apr 29, 2016 | 24.91 | 25.00 | 24.36 | 24.52 | 3,792,139 | -0.44(-1.75%) |
Apr 28, 2016 | 25.37 | 25.55 | 24.89 | 24.95 | 3,273,191 | -0.63(-2.48%) |
Apr 27, 2016 | 24.70 | 25.73 | 24.61 | 25.59 | 6,385,810 | +0.25(+1.00%) |
Apr 26, 2016 | 24.89 | 25.38 | 24.86 | 25.34 | 2,661,904 | +0.52(+2.09%) |
Apr 25, 2016 | 25.21 | 25.27 | 24.74 | 24.82 | 4,196,457 | -0.57(-2.26%) |
Apr 22, 2016 | 25.12 | 25.51 | 25.11 | 25.39 | 2,685,957 | +0.28(+1.10%) |
Apr 21, 2016 | 25.29 | 25.58 | 25.10 | 25.12 | 3,792,677 | -0.20(-0.78%) |
Apr 20, 2016 | 25.19 | 25.51 | 25.07 | 25.31 | 4,545,685 | +0.17(+0.67%) |
Apr 19, 2016 | 25.03 | 25.32 | 24.97 | 25.15 | 3,486,003 | +0.09(+0.37%) |
Apr 18, 2016 | 24.67 | 25.12 | 24.67 | 25.05 | 3,311,255 | +0.29(+1.17%) |
Apr 15, 2016 | 24.73 | 25.02 | 24.64 | 24.76 | 5,062,420 | +0.05(+0.22%) |
Apr 14, 2016 | 24.63 | 24.83 | 24.40 | 24.71 | 4,581,251 | +0.13(+0.53%) |
Apr 13, 2016 | 23.66 | 24.61 | 23.66 | 24.58 | 6,736,488 | +1.02(+4.35%) |
Apr 12, 2016 | 23.40 | 23.56 | 22.78 | 23.56 | 6,329,046 | +0.21(+0.92%) |
Apr 11, 2016 | 23.01 | 23.57 | 23.01 | 23.34 | 4,654,321 | +0.33(+1.43%) |
Apr 08, 2016 | 23.17 | 23.34 | 22.97 | 23.01 | 3,679,238 | -0.08(-0.36%) |
Apr 07, 2016 | 23.75 | 23.87 | 22.99 | 23.10 | 5,240,957 | -0.71(-2.99%) |
Apr 06, 2016 | 23.81 | 23.87 | 23.60 | 23.81 | 4,496,836 | -0.05(-0.22%) |
Apr 05, 2016 | 24.31 | 24.39 | 23.85 | 23.86 | 4,082,960 | -0.52(-2.13%) |
Apr 04, 2016 | 24.57 | 24.89 | 24.37 | 24.38 | 4,692,875 | -0.17(-0.69%) |
Apr 01, 2016 | 24.59 | 24.75 | 24.15 | 24.55 | 5,343,692 | -0.24(-0.99%) |
Mar 31, 2016 | 24.40 | 25.21 | 24.40 | 24.79 | 8,327,547 | +0.66(+2.76%) |
Mar 30, 2016 | 24.19 | 24.48 | 24.00 | 24.13 | 4,035,966 | -0.10(-0.41%) |
Mar 29, 2016 | 24.24 | 24.27 | 23.83 | 24.23 | 5,383,089 | +0.24(+1.02%) |
Mar 28, 2016 | 23.92 | 24.24 | 23.88 | 23.98 | 3,730,802 | +0.07(+0.29%) |
Mar 24, 2016 | 24.03 | 23.92 | 23.92 | 23.92 | 3,934,622 | -0.10(-0.41%) |
Mar 23, 2016 | 24.46 | 24.46 | 23.99 | 24.01 | 3,336,080 | -0.28(-1.13%) |
Mar 22, 2016 | 24.65 | 24.69 | 24.08 | 24.29 | 5,032,604 | -0.33(-1.34%) |
Mar 21, 2016 | 24.73 | 24.90 | 24.50 | 24.62 | 4,375,491 | -0.24(-0.95%) |
Mar 18, 2016 | 24.73 | 24.89 | 24.58 | 24.86 | 9,965,348 | +0.21(+0.87%) |
Mar 17, 2016 | 24.35 | 24.89 | 24.15 | 24.64 | 9,934,628 | +0.15(+0.62%) |
Mar 16, 2016 | 24.29 | 24.59 | 24.18 | 24.49 | 7,307,211 | +0.19(+0.79%) |
Mar 15, 2016 | 24.89 | 24.97 | 24.23 | 24.30 | 9,437,598 | -0.71(-2.84%) |
Mar 14, 2016 | 25.29 | 25.44 | 24.94 | 25.01 | 8,075,635 | -0.50(-1.96%) |
Mar 11, 2016 | 25.85 | 25.87 | 25.29 | 25.51 | 6,668,443 | -0.18(-0.70%) |
Mar 10, 2016 | 25.68 | 25.76 | 25.23 | 25.69 | 6,213,672 | +0.16(+0.64%) |
Mar 09, 2016 | 25.67 | 25.75 | 25.30 | 25.52 | 4,887,994 | +0.07(+0.29%) |
Mar 08, 2016 | 25.82 | 26.13 | 25.23 | 25.45 | 6,602,858 | -0.23(-0.90%) |
Mar 07, 2016 | 24.96 | 25.87 | 24.86 | 25.68 | 5,200,925 | +0.58(+2.32%) |
Mar 04, 2016 | 24.94 | 25.39 | 24.81 | 25.10 | 5,518,230 | +0.04(+0.15%) |
Mar 03, 2016 | 24.87 | 25.09 | 24.46 | 25.06 | 5,880,212 | +0.31(+1.27%) |
Mar 02, 2016 | 24.72 | 24.85 | 24.25 | 24.75 | 5,652,893 | +0.04(+0.18%) |
Mar 01, 2016 | 24.49 | 24.72 | 24.18 | 24.70 | 6,654,900 | +0.49(+2.01%) |
Feb 29, 2016 | 24.30 | 24.54 | 23.98 | 24.22 | 5,789,303 | -0.04(-0.18%) |
Feb 26, 2016 | 24.01 | 24.42 | 23.46 | 24.26 | 9,324,464 | +0.16(+0.65%) |
Feb 25, 2016 | 24.07 | 24.27 | 22.79 | 24.10 | 13,689,401 | +0.58(+2.45%) |
Feb 24, 2016 | 22.63 | 23.62 | 21.97 | 23.53 | 10,788,114 | +0.41(+1.78%) |
Feb 23, 2016 | 23.15 | 23.51 | 22.93 | 23.12 | 6,902,245 | +0.14(+0.62%) |
Feb 22, 2016 | 22.46 | 23.33 | 22.46 | 22.97 | 7,304,609 | +0.58(+2.60%) |
Feb 19, 2016 | 22.28 | 22.63 | 21.94 | 22.39 | 11,498,777 | -0.60(-2.60%) |
Feb 18, 2016 | 22.20 | 23.11 | 22.12 | 22.99 | 8,420,261 | +0.52(+2.33%) |
Feb 17, 2016 | 22.28 | 22.68 | 22.20 | 22.47 | 6,876,119 | +0.41(+1.86%) |
Feb 16, 2016 | 21.19 | 22.12 | 20.95 | 22.06 | 8,634,564 | +1.03(+4.91%) |
Feb 12, 2016 | 19.74 | 21.02 | 21.02 | 21.02 | 8,744,215 | +0.89(+4.42%) |
Feb 11, 2016 | 20.16 | 20.49 | 19.98 | 20.13 | 8,936,984 | -0.28(-1.36%) |
Feb 10, 2016 | 20.89 | 21.08 | 20.34 | 20.41 | 8,597,097 | -0.46(-2.22%) |
Feb 09, 2016 | 21.29 | 21.54 | 20.57 | 20.87 | 7,131,921 | -0.52(-2.45%) |
Feb 08, 2016 | 20.92 | 21.55 | 20.90 | 21.40 | 8,551,155 | +0.31(+1.49%) |
Feb 05, 2016 | 21.14 | 21.42 | 20.76 | 21.08 | 5,900,417 | -0.12(-0.56%) |
Feb 04, 2016 | 20.80 | 21.33 | 20.56 | 21.20 | 6,553,307 | +0.02(+0.11%) |
Feb 03, 2016 | 21.15 | 21.27 | 20.57 | 21.18 | 5,251,753 | +0.01(+0.07%) |
Feb 02, 2016 | 21.26 | 21.41 | 20.87 | 21.17 | 5,382,755 | -0.19(-0.91%) |
Feb 01, 2016 | 20.81 | 21.46 | 20.68 | 21.36 | 6,196,235 | +0.48(+2.29%) |
Jan 29, 2016 | 20.34 | 21.04 | 20.31 | 20.88 | 7,804,691 | +0.72(+3.56%) |
Jan 28, 2016 | 20.44 | 20.60 | 20.11 | 20.16 | 7,356,164 | -0.22(-1.10%) |
Jan 27, 2016 | 20.90 | 21.26 | 20.34 | 20.39 | 7,735,972 | -0.58(-2.75%) |
Jan 26, 2016 | 20.29 | 21.03 | 20.20 | 20.96 | 5,565,392 | +0.73(+3.58%) |
Jan 25, 2016 | 20.34 | 20.51 | 20.12 | 20.24 | 7,562,945 | -0.15(-0.73%) |
Jan 22, 2016 | 20.69 | 20.93 | 20.24 | 20.39 | 5,870,723 | -0.01(-0.04%) |
Jan 21, 2016 | 19.89 | 20.70 | 19.78 | 20.40 | 8,451,665 | +0.56(+2.83%) |
Jan 20, 2016 | 19.21 | 20.11 | 19.00 | 19.83 | 10,428,991 | +0.49(+2.55%) |
Jan 19, 2016 | 20.22 | 20.26 | 18.99 | 19.34 | 13,523,306 | -0.93(-4.57%) |
Jan 15, 2016 | 18.95 | 20.27 | 20.27 | 20.27 | 20,214,618 | +0.51(+2.57%) |
Jan 14, 2016 | 20.25 | 20.37 | 19.15 | 19.76 | 26,880,392 | -2.12(-9.67%) |
Jan 13, 2016 | 22.54 | 22.67 | 21.75 | 21.88 | 8,246,798 | -0.65(-2.89%) |
Jan 12, 2016 | 22.14 | 22.68 | 21.97 | 22.53 | 6,357,461 | +0.52(+2.38%) |
Jan 11, 2016 | 21.74 | 22.12 | 21.66 | 22.00 | 7,821,518 | +0.36(+1.66%) |
Jan 08, 2016 | 22.23 | 22.26 | 21.41 | 21.64 | 9,446,726 | -0.96(-4.23%) |
Jan 07, 2016 | 22.10 | 22.93 | 21.97 | 22.60 | 7,974,361 | +0.21(+0.94%) |
Jan 06, 2016 | 22.83 | 22.97 | 22.23 | 22.39 | 11,158,652 | -0.90(-3.85%) |
Jan 05, 2016 | 22.97 | 23.33 | 22.80 | 23.29 | 6,328,182 | +0.37(+1.63%) |
Jan 04, 2016 | 22.31 | 23.24 | 22.25 | 22.92 | 8,484,997 | +0.15(+0.66%) |
Dec 31, 2015 | 22.75 | 22.77 | 22.77 | 22.77 | 3,837,556 | -0.01(-0.03%) |
Dec 30, 2015 | 23.04 | 23.27 | 22.75 | 22.77 | 2,892,403 | -0.22(-0.94%) |
Dec 29, 2015 | 22.99 | 23.21 | 22.87 | 22.99 | 2,881,585 | +0.16(+0.72%) |
Dec 28, 2015 | 22.82 | 22.96 | 22.60 | 22.83 | 2,708,719 | +0.02(+0.10%) |
Dec 24, 2015 | 22.83 | 22.80 | 22.80 | 22.80 | 2,342,312 | -0.07(-0.33%) |
Dec 23, 2015 | 22.63 | 23.08 | 22.43 | 22.88 | 5,958,252 | +0.33(+1.46%) |
Dec 22, 2015 | 21.95 | 22.75 | 21.91 | 22.55 | 6,079,121 | +0.76(+3.46%) |
Dec 21, 2015 | 21.75 | 22.02 | 21.59 | 21.79 | 4,472,172 | +0.08(+0.38%) |
Dec 18, 2015 | 22.18 | 22.18 | 21.61 | 21.71 | 11,546,188 | -0.57(-2.55%) |
Dec 17, 2015 | 22.93 | 23.01 | 22.26 | 22.28 | 6,561,676 | -0.67(-2.93%) |
Dec 16, 2015 | 22.51 | 23.02 | 22.46 | 22.95 | 5,753,467 | +0.49(+2.20%) |
Dec 15, 2015 | 22.51 | 22.74 | 22.28 | 22.46 | 5,359,296 | +0.10(+0.47%) |
Dec 14, 2015 | 22.41 | 22.76 | 22.09 | 22.35 | 5,326,616 | +0.08(+0.37%) |
Dec 11, 2015 | 22.41 | 22.65 | 22.20 | 22.27 | 5,995,910 | -0.40(-1.75%) |
Dec 10, 2015 | 22.85 | 23.06 | 22.60 | 22.67 | 4,838,452 | -0.15(-0.66%) |
Dec 09, 2015 | 22.86 | 23.52 | 22.65 | 22.82 | 5,694,298 | -0.25(-1.10%) |
Dec 08, 2015 | 22.79 | 23.45 | 22.69 | 23.07 | 4,610,022 | +0.13(+0.59%) |
Dec 07, 2015 | 23.00 | 23.12 | 22.53 | 22.94 | 6,031,662 | -0.08(-0.35%) |
Dec 04, 2015 | 23.35 | 23.38 | 22.92 | 23.02 | 8,817,200 | -0.21(-0.89%) |
Dec 03, 2015 | 22.93 | 23.37 | 22.40 | 23.23 | 13,216,170 | +0.30(+1.29%) |
Dec 02, 2015 | 23.34 | 23.47 | 22.80 | 22.93 | 5,543,403 | -0.35(-1.50%) |
Dec 01, 2015 | 23.62 | 23.66 | 22.96 | 23.28 | 7,420,948 | -0.30(-1.29%) |
Nov 30, 2015 | 23.55 | 23.98 | 23.38 | 23.58 | 8,080,474 | +0.22(+0.95%) |
Nov 27, 2015 | 23.81 | 23.87 | 23.34 | 23.36 | 3,819,513 | -0.35(-1.47%) |
Nov 25, 2015 | 23.40 | 23.71 | 23.71 | 23.71 | 7,271,917 | +0.31(+1.33%) |
Nov 24, 2015 | 22.46 | 23.61 | 22.34 | 23.40 | 9,106,983 | +0.56(+2.44%) |
Nov 23, 2015 | 22.60 | 22.93 | 22.52 | 22.84 | 7,614,158 | +0.20(+0.88%) |
Nov 20, 2015 | 23.05 | 23.08 | 22.11 | 22.64 | 12,143,731 | -0.12(-0.52%) |
Nov 19, 2015 | 21.68 | 23.25 | 21.26 | 22.76 | 29,234,976 | -0.49(-2.11%) |
Nov 18, 2015 | 22.94 | 23.55 | 22.87 | 23.25 | 12,936,286 | +0.46(+2.02%) |
Nov 17, 2015 | 23.33 | 23.34 | 22.49 | 22.79 | 11,355,536 | -0.68(-2.91%) |
Nov 16, 2015 | 23.00 | 23.77 | 22.88 | 23.47 | 14,439,194 | -0.30(-1.28%) |
Nov 13, 2015 | 24.61 | 25.05 | 23.41 | 23.78 | 15,889,613 | -1.45(-5.74%) |
Nov 12, 2015 | 25.42 | 25.62 | 25.07 | 25.22 | 7,579,684 | -0.27(-1.05%) |
Nov 11, 2015 | 25.74 | 25.81 | 25.39 | 25.49 | 7,864,006 | -0.23(-0.89%) |
Nov 10, 2015 | 26.16 | 26.38 | 25.48 | 25.72 | 5,794,606 | -0.52(-1.98%) |
Nov 09, 2015 | 26.22 | 26.41 | 25.98 | 26.24 | 5,882,411 | -0.04(-0.14%) |
Nov 06, 2015 | 25.88 | 26.48 | 25.85 | 26.28 | 4,324,874 | +0.29(+1.11%) |
Nov 05, 2015 | 25.70 | 26.00 | 25.38 | 25.99 | 4,289,795 | +0.40(+1.57%) |
Nov 04, 2015 | 26.42 | 26.46 | 25.54 | 25.59 | 6,467,125 | -0.93(-3.53%) |
Nov 03, 2015 | 26.29 | 27.09 | 26.24 | 26.52 | 5,313,720 | +0.23(+0.87%) |
Nov 02, 2015 | 26.08 | 26.37 | 25.91 | 26.29 | 3,098,087 | +0.30(+1.14%) |
Oct 30, 2015 | 25.68 | 26.12 | 25.45 | 25.99 | 5,659,725 | +0.42(+1.65%) |
Oct 29, 2015 | 25.93 | 26.04 | 25.43 | 25.57 | 3,841,976 | -0.19(-0.72%) |
Oct 28, 2015 | 25.69 | 25.92 | 25.49 | 25.76 | 4,586,786 | +0.15(+0.58%) |
Oct 27, 2015 | 25.79 | 25.94 | 25.28 | 25.61 | 3,625,048 | -0.18(-0.69%) |
Oct 26, 2015 | 26.11 | 26.24 | 25.75 | 25.79 | 4,468,155 | -0.33(-1.28%) |
Oct 23, 2015 | 26.37 | 26.55 | 26.04 | 26.12 | 5,130,682 | +0.03(+0.11%) |
Oct 22, 2015 | 25.94 | 26.31 | 25.83 | 26.09 | 3,606,282 | +0.24(+0.92%) |
Oct 21, 2015 | 26.32 | 26.39 | 25.79 | 25.85 | 2,780,542 | -0.35(-1.33%) |
Oct 20, 2015 | 26.00 | 26.38 | 25.99 | 26.20 | 3,277,156 | +0.18(+0.68%) |
Oct 19, 2015 | 25.74 | 26.10 | 25.68 | 26.02 | 3,543,552 | +0.27(+1.07%) |
Oct 16, 2015 | 26.35 | 26.37 | 25.59 | 25.75 | 7,090,927 | -0.58(-2.20%) |
Oct 15, 2015 | 25.85 | 26.34 | 25.79 | 26.33 | 4,625,518 | +0.48(+1.87%) |
Oct 14, 2015 | 27.31 | 27.46 | 25.78 | 25.85 | 8,637,443 | -1.64(-5.97%) |
Oct 13, 2015 | 27.46 | 27.75 | 27.41 | 27.49 | 3,954,284 | -0.09(-0.32%) |
Oct 12, 2015 | 27.46 | 27.82 | 27.38 | 27.58 | 2,545,012 | +0.16(+0.57%) |
Oct 09, 2015 | 27.53 | 27.57 | 27.17 | 27.42 | 3,895,160 | -0.22(-0.81%) |
Oct 08, 2015 | 27.61 | 27.75 | 27.16 | 27.64 | 3,395,858 | -0.03(-0.11%) |
Oct 07, 2015 | 27.83 | 27.90 | 27.53 | 27.67 | 4,470,007 | -0.02(-0.08%) |
Oct 06, 2015 | 27.99 | 28.15 | 27.45 | 27.69 | 4,588,141 | -0.27(-0.96%) |
Oct 05, 2015 | 28.18 | 28.29 | 27.62 | 27.96 | 6,211,368 | -0.07(-0.27%) |
Oct 02, 2015 | 27.23 | 28.04 | 27.12 | 28.04 | 3,275,593 | +0.46(+1.67%) |
Oct 01, 2015 | 27.64 | 27.66 | 27.15 | 27.58 | 4,867,968 | +0.03(+0.11%) |
Sep 30, 2015 | 27.05 | 27.63 | 27.00 | 27.55 | 8,199,558 | +0.85(+3.20%) |
Sep 29, 2015 | 26.32 | 26.77 | 26.21 | 26.69 | 5,371,579 | +0.33(+1.27%) |
Sep 28, 2015 | 27.10 | 27.44 | 26.28 | 26.36 | 4,436,356 | -0.75(-2.76%) |
Sep 25, 2015 | 27.25 | 27.53 | 26.96 | 27.11 | 6,711,412 | -0.06(-0.22%) |
Sep 24, 2015 | 27.20 | 27.29 | 26.95 | 27.17 | 4,929,177 | -0.18(-0.65%) |
Sep 23, 2015 | 27.55 | 27.60 | 27.21 | 27.35 | 2,919,543 | -0.09(-0.32%) |
Sep 22, 2015 | 27.64 | 27.75 | 27.11 | 27.43 | 5,477,500 | -0.44(-1.57%) |
Sep 21, 2015 | 28.03 | 28.24 | 27.68 | 27.87 | 6,117,015 | +0.02(+0.08%) |
Sep 18, 2015 | 28.11 | 28.21 | 27.81 | 27.85 | 8,965,158 | -0.52(-1.83%) |
Sep 17, 2015 | 28.91 | 29.01 | 28.28 | 28.37 | 4,809,045 | -0.54(-1.87%) |
Sep 16, 2015 | 28.57 | 28.94 | 28.36 | 28.91 | 4,370,259 | +0.36(+1.27%) |
Sep 15, 2015 | 28.49 | 28.88 | 28.43 | 28.55 | 7,179,037 | -0.01(-0.03%) |
Sep 14, 2015 | 28.24 | 28.80 | 28.19 | 28.55 | 8,283,346 | +0.35(+1.24%) |
Sep 11, 2015 | 27.51 | 28.33 | 27.46 | 28.21 | 9,162,251 | +0.68(+2.48%) |
Sep 10, 2015 | 27.38 | 27.81 | 27.21 | 27.52 | 6,714,078 | -0.15(-0.53%) |
Sep 09, 2015 | 28.02 | 28.26 | 27.56 | 27.67 | 8,536,319 | -0.13(-0.48%) |
Sep 08, 2015 | 27.45 | 27.84 | 27.34 | 27.80 | 7,304,766 | +0.80(+2.95%) |
Sep 04, 2015 | 26.81 | 27.01 | 27.01 | 27.01 | 5,248,673 | -0.07(-0.27%) |
Sep 03, 2015 | 26.90 | 27.41 | 26.85 | 27.08 | 6,235,296 | +0.21(+0.80%) |
Sep 02, 2015 | 26.57 | 26.87 | 26.28 | 26.87 | 7,295,775 | +0.73(+2.79%) |
Sep 01, 2015 | 26.51 | 26.85 | 25.95 | 26.14 | 7,474,143 | -0.96(-3.54%) |
Aug 31, 2015 | 26.51 | 27.24 | 26.42 | 27.10 | 9,858,723 | +0.57(+2.14%) |
Aug 28, 2015 | 26.34 | 26.76 | 26.31 | 26.53 | 6,331,966 | +0.13(+0.47%) |
Aug 27, 2015 | 26.37 | 26.96 | 25.85 | 26.40 | 12,941,619 | +0.41(+1.56%) |
Aug 26, 2015 | 25.02 | 26.02 | 24.52 | 26.00 | 15,663,053 | +1.70(+6.98%) |
Aug 25, 2015 | 24.84 | 25.41 | 24.29 | 24.30 | 28,814,404 | +2.71(+12.57%) |
Aug 24, 2015 | 21.24 | 22.58 | 20.89 | 21.59 | 11,661,671 | -0.67(-3.02%) |
Aug 21, 2015 | 22.83 | 22.85 | 22.04 | 22.26 | 9,558,338 | -0.92(-3.98%) |
Aug 20, 2015 | 23.38 | 23.64 | 23.16 | 23.18 | 5,733,658 | -0.59(-2.48%) |
Aug 19, 2015 | 23.80 | 23.92 | 23.45 | 23.77 | 3,652,421 | -0.14(-0.59%) |
Aug 18, 2015 | 23.89 | 24.16 | 23.80 | 23.91 | 3,404,951 | +0.03(+0.12%) |
Aug 17, 2015 | 23.98 | 24.18 | 23.63 | 23.88 | 6,373,336 | -0.19(-0.80%) |
Aug 14, 2015 | 23.50 | 24.14 | 23.42 | 24.07 | 5,215,739 | +0.69(+2.93%) |
Aug 13, 2015 | 23.37 | 23.60 | 23.25 | 23.39 | 2,977,989 | +0.00(+0.00%) |
Aug 12, 2015 | 23.05 | 23.42 | 22.69 | 23.39 | 3,516,475 | +0.17(+0.73%) |
Aug 11, 2015 | 22.90 | 23.24 | 22.89 | 23.22 | 3,719,427 | +0.14(+0.61%) |
Aug 10, 2015 | 22.90 | 23.09 | 22.78 | 23.08 | 4,162,675 | +0.39(+1.72%) |
Aug 07, 2015 | 23.02 | 23.05 | 22.48 | 22.69 | 4,611,376 | -0.26(-1.12%) |
Aug 06, 2015 | 23.34 | 23.45 | 22.86 | 22.94 | 6,028,275 | -0.66(-2.78%) |
Aug 05, 2015 | 23.61 | 23.89 | 23.59 | 23.60 | 3,713,244 | +0.03(+0.13%) |
Aug 04, 2015 | 23.56 | 23.77 | 23.39 | 23.57 | 3,823,442 | -0.01(-0.03%) |
Aug 03, 2015 | 23.75 | 23.87 | 23.45 | 23.58 | 3,867,417 | -0.24(-0.99%) |
Jul 31, 2015 | 23.79 | 23.93 | 23.68 | 23.81 | 4,753,016 | +0.13(+0.53%) |
Jul 30, 2015 | 23.70 | 23.83 | 23.56 | 23.69 | 4,236,363 | +0.00(+0.00%) |
Jul 29, 2015 | 23.71 | 23.81 | 23.60 | 23.69 | 5,668,616 | -0.01(-0.03%) |
Jul 28, 2015 | 23.67 | 23.82 | 23.36 | 23.70 | 4,329,352 | +0.05(+0.22%) |
Jul 27, 2015 | 23.67 | 23.87 | 23.54 | 23.64 | 4,193,266 | -0.29(-1.23%) |
Jul 24, 2015 | 24.30 | 24.35 | 23.89 | 23.94 | 3,676,320 | -0.30(-1.22%) |
Jul 23, 2015 | 24.35 | 24.49 | 24.12 | 24.23 | 3,793,181 | -0.13(-0.54%) |
Jul 22, 2015 | 24.03 | 24.37 | 24.03 | 24.37 | 3,922,168 | +0.23(+0.95%) |
Jul 21, 2015 | 24.17 | 24.22 | 23.88 | 24.14 | 5,475,688 | -0.10(-0.43%) |
Jul 20, 2015 | 24.07 | 24.37 | 23.84 | 24.24 | 7,931,110 | -0.01(-0.03%) |
Jul 17, 2015 | 24.76 | 24.82 | 23.95 | 24.25 | 13,853,852 | -1.49(-5.79%) |
Jul 16, 2015 | 25.45 | 26.06 | 25.33 | 25.74 | 5,415,375 | +0.35(+1.39%) |
Jul 15, 2015 | 25.43 | 25.45 | 25.22 | 25.38 | 3,366,643 | -0.12(-0.46%) |
Jul 14, 2015 | 25.26 | 25.54 | 25.16 | 25.50 | 4,402,530 | +0.16(+0.64%) |
Jul 13, 2015 | 25.31 | 25.38 | 25.15 | 25.34 | 3,797,341 | +0.32(+1.27%) |
Jul 10, 2015 | 25.09 | 25.16 | 24.98 | 25.02 | 5,154,121 | +0.19(+0.77%) |
Jul 09, 2015 | 24.95 | 25.07 | 24.72 | 24.83 | 4,205,879 | +0.11(+0.45%) |
Jul 08, 2015 | 24.74 | 24.88 | 24.53 | 24.72 | 3,678,520 | -0.21(-0.83%) |
Jul 07, 2015 | 24.70 | 25.07 | 24.33 | 24.93 | 5,620,852 | +0.35(+1.41%) |
Jul 06, 2015 | 24.32 | 24.78 | 24.27 | 24.58 | 2,951,952 | -0.13(-0.51%) |
Jul 02, 2015 | 24.80 | 24.71 | 24.71 | 24.71 | 4,124,199 | +0.02(+0.09%) |
Jul 01, 2015 | 24.30 | 24.71 | 24.18 | 24.68 | 5,342,750 | +0.63(+2.64%) |
Jun 30, 2015 | 24.42 | 24.43 | 24.01 | 24.05 | 4,886,931 | -0.09(-0.37%) |
Jun 29, 2015 | 24.85 | 24.85 | 24.09 | 24.14 | 6,328,969 | -0.91(-3.65%) |
Jun 26, 2015 | 25.11 | 25.45 | 25.03 | 25.05 | 8,495,055 | +0.10(+0.41%) |
Jun 25, 2015 | 25.16 | 25.33 | 24.93 | 24.95 | 4,890,757 | -0.07(-0.29%) |
Jun 24, 2015 | 25.80 | 25.99 | 25.00 | 25.02 | 6,748,479 | -0.69(-2.70%) |
Jun 23, 2015 | 25.78 | 26.05 | 25.70 | 25.72 | 5,334,213 | -0.04(-0.14%) |
Jun 22, 2015 | 25.92 | 26.07 | 25.64 | 25.75 | 3,344,654 | -0.02(-0.09%) |
Jun 19, 2015 | 25.61 | 26.04 | 25.48 | 25.78 | 5,921,917 | -0.04(-0.17%) |
Jun 18, 2015 | 25.27 | 25.88 | 25.23 | 25.82 | 6,187,991 | +0.74(+2.94%) |
Jun 17, 2015 | 25.44 | 25.51 | 24.93 | 25.08 | 3,476,744 | -0.28(-1.10%) |
Jun 16, 2015 | 25.24 | 25.36 | 25.09 | 25.36 | 4,182,419 | +0.20(+0.79%) |
Jun 15, 2015 | 25.05 | 25.23 | 24.89 | 25.16 | 3,820,505 | -0.06(-0.23%) |
Jun 12, 2015 | 25.07 | 25.42 | 25.05 | 25.22 | 2,638,445 | +0.00(+0.00%) |
Jun 11, 2015 | 25.23 | 25.52 | 25.19 | 25.22 | 3,276,113 | -0.01(-0.06%) |
Jun 10, 2015 | 25.05 | 25.27 | 24.96 | 25.24 | 4,500,678 | +0.29(+1.15%) |
Jun 09, 2015 | 25.13 | 25.41 | 24.89 | 24.95 | 4,352,549 | -0.17(-0.68%) |
Jun 08, 2015 | 25.35 | 25.47 | 25.07 | 25.12 | 4,876,900 | -0.18(-0.69%) |
Jun 05, 2015 | 25.32 | 25.49 | 25.21 | 25.30 | 5,134,021 | +0.00(+0.00%) |
Jun 04, 2015 | 25.51 | 25.90 | 25.28 | 25.30 | 4,239,650 | -0.40(-1.54%) |
Jun 03, 2015 | 25.45 | 26.01 | 25.37 | 25.69 | 4,564,950 | +0.22(+0.86%) |
Jun 02, 2015 | 25.13 | 25.67 | 25.09 | 25.47 | 5,579,794 | +0.29(+1.16%) |