Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.87 | 20.97 | 20.71 | 20.80 | 3,964,583 | -0.29(-1.36%) |
Apr 28, 2016 | 20.94 | 21.34 | 20.92 | 21.09 | 2,562,458 | -0.19(-0.88%) |
Apr 27, 2016 | 21.00 | 21.33 | 21.00 | 21.27 | 3,397,685 | -0.16(-0.76%) |
Apr 26, 2016 | 21.54 | 21.55 | 21.35 | 21.44 | 5,438,342 | +0.60(+2.88%) |
Apr 25, 2016 | 20.78 | 20.92 | 20.70 | 20.84 | 3,644,909 | -0.17(-0.80%) |
Apr 22, 2016 | 20.91 | 21.08 | 20.87 | 21.01 | 3,548,560 | -0.03(-0.15%) |
Apr 21, 2016 | 21.22 | 21.26 | 21.00 | 21.04 | 5,031,074 | +0.09(+0.45%) |
Apr 20, 2016 | 20.94 | 21.02 | 20.81 | 20.94 | 5,694,828 | +0.44(+2.16%) |
Apr 19, 2016 | 20.46 | 20.54 | 20.31 | 20.50 | 4,048,042 | +0.49(+2.46%) |
Apr 18, 2016 | 19.81 | 20.05 | 19.78 | 20.01 | 2,941,020 | +0.09(+0.44%) |
Apr 15, 2016 | 20.11 | 20.11 | 19.91 | 19.92 | 4,213,621 | -0.01(-0.06%) |
Apr 14, 2016 | 19.99 | 20.01 | 19.83 | 19.93 | 4,030,236 | +0.00(+0.00%) |
Apr 13, 2016 | 19.81 | 19.94 | 19.68 | 19.93 | 6,220,049 | +1.07(+5.66%) |
Apr 12, 2016 | 18.59 | 18.90 | 18.47 | 18.86 | 4,554,402 | +0.23(+1.24%) |
Apr 11, 2016 | 18.73 | 18.81 | 18.63 | 18.63 | 3,490,624 | +0.16(+0.88%) |
Apr 08, 2016 | 18.53 | 18.62 | 18.42 | 18.47 | 4,036,830 | +0.21(+1.16%) |
Apr 07, 2016 | 18.35 | 18.45 | 18.18 | 18.26 | 4,237,562 | -0.34(-1.81%) |
Apr 06, 2016 | 18.38 | 18.62 | 18.30 | 18.60 | 4,449,776 | +0.10(+0.54%) |
Apr 05, 2016 | 18.61 | 18.61 | 18.46 | 18.50 | 6,900,190 | -0.72(-3.73%) |
Apr 04, 2016 | 19.26 | 19.34 | 19.18 | 19.21 | 2,884,020 | -0.08(-0.42%) |
Apr 01, 2016 | 19.05 | 19.30 | 19.04 | 19.30 | 3,840,540 | -0.12(-0.64%) |
Mar 31, 2016 | 19.53 | 19.63 | 19.41 | 19.42 | 3,422,901 | -0.23(-1.17%) |
Mar 30, 2016 | 19.69 | 19.84 | 19.59 | 19.65 | 4,284,561 | +0.14(+0.74%) |
Mar 29, 2016 | 19.31 | 19.52 | 19.19 | 19.51 | 5,097,502 | -0.02(-0.10%) |
Mar 28, 2016 | 19.55 | 19.58 | 19.46 | 19.53 | 3,710,690 | +0.05(+0.26%) |
Mar 24, 2016 | 19.43 | 19.48 | 19.48 | 19.48 | 4,456,596 | -0.24(-1.23%) |
Mar 23, 2016 | 19.85 | 19.86 | 19.68 | 19.72 | 3,105,118 | -0.25(-1.25%) |
Mar 22, 2016 | 19.89 | 20.06 | 19.85 | 19.97 | 3,871,937 | -0.34(-1.69%) |
Mar 21, 2016 | 20.32 | 20.39 | 20.21 | 20.31 | 3,559,697 | -0.05(-0.25%) |
Mar 18, 2016 | 20.47 | 20.52 | 20.27 | 20.36 | 3,464,280 | +0.06(+0.31%) |
Mar 17, 2016 | 20.16 | 20.43 | 20.13 | 20.30 | 5,036,990 | -0.03(-0.15%) |
Mar 16, 2016 | 20.03 | 20.37 | 20.03 | 20.33 | 4,314,019 | +0.14(+0.71%) |
Mar 15, 2016 | 20.11 | 20.21 | 20.03 | 20.19 | 3,307,380 | -0.08(-0.40%) |
Mar 14, 2016 | 20.28 | 20.36 | 20.20 | 20.27 | 3,301,444 | -0.16(-0.79%) |
Mar 11, 2016 | 20.23 | 20.43 | 20.22 | 20.43 | 6,991,889 | +0.42(+2.09%) |
Mar 10, 2016 | 20.14 | 20.29 | 19.82 | 20.01 | 3,845,109 | -0.02(-0.12%) |
Mar 09, 2016 | 20.22 | 20.25 | 19.96 | 20.04 | 4,267,384 | +0.15(+0.75%) |
Mar 08, 2016 | 20.13 | 20.14 | 19.89 | 19.89 | 5,164,775 | -0.19(-0.93%) |
Mar 07, 2016 | 19.78 | 20.16 | 19.77 | 20.08 | 6,547,746 | -0.08(-0.40%) |
Mar 04, 2016 | 20.00 | 20.23 | 19.99 | 20.16 | 5,686,567 | +0.09(+0.43%) |
Mar 03, 2016 | 19.98 | 20.07 | 19.90 | 20.07 | 4,831,371 | +0.09(+0.44%) |
Mar 02, 2016 | 19.93 | 20.08 | 19.83 | 19.98 | 7,541,531 | +0.49(+2.53%) |
Mar 01, 2016 | 19.33 | 19.56 | 19.25 | 19.49 | 7,379,233 | +0.31(+1.61%) |
Feb 29, 2016 | 19.27 | 19.41 | 19.15 | 19.18 | 5,103,476 | -0.25(-1.27%) |
Feb 26, 2016 | 19.59 | 19.61 | 19.38 | 19.43 | 7,548,076 | +0.43(+2.26%) |
Feb 25, 2016 | 18.86 | 19.01 | 18.72 | 19.00 | 6,068,911 | +0.37(+2.01%) |
Feb 24, 2016 | 18.31 | 18.63 | 18.19 | 18.63 | 8,122,606 | -0.14(-0.77%) |
Feb 23, 2016 | 19.14 | 19.14 | 18.76 | 18.77 | 5,463,580 | -0.31(-1.61%) |
Feb 22, 2016 | 18.99 | 19.21 | 18.99 | 19.08 | 6,693,514 | -0.35(-1.80%) |
Feb 19, 2016 | 19.31 | 19.51 | 19.22 | 19.43 | 4,890,157 | -0.06(-0.31%) |
Feb 18, 2016 | 19.65 | 19.68 | 19.42 | 19.49 | 4,713,998 | -0.27(-1.35%) |
Feb 17, 2016 | 19.69 | 19.84 | 19.63 | 19.75 | 4,328,181 | +0.28(+1.46%) |
Feb 16, 2016 | 19.34 | 19.54 | 19.31 | 19.47 | 5,874,090 | +0.20(+1.03%) |
Feb 12, 2016 | 18.99 | 19.27 | 19.27 | 19.27 | 6,623,684 | +0.73(+3.94%) |
Feb 11, 2016 | 18.52 | 18.73 | 18.35 | 18.54 | 10,576,013 | -0.69(-3.58%) |
Feb 10, 2016 | 19.20 | 19.52 | 19.14 | 19.23 | 7,199,340 | +0.13(+0.70%) |
Feb 09, 2016 | 18.78 | 19.24 | 18.75 | 19.10 | 9,255,551 | -0.14(-0.75%) |
Feb 08, 2016 | 19.39 | 19.39 | 19.02 | 19.24 | 12,689,596 | -0.88(-4.38%) |
Feb 05, 2016 | 20.18 | 20.32 | 20.04 | 20.12 | 5,319,509 | -0.20(-0.98%) |
Feb 04, 2016 | 19.97 | 20.41 | 19.97 | 20.32 | 6,160,348 | +0.19(+0.93%) |
Feb 03, 2016 | 20.07 | 20.14 | 19.56 | 20.13 | 8,796,162 | -0.12(-0.60%) |
Feb 02, 2016 | 20.47 | 20.47 | 20.19 | 20.26 | 5,847,245 | -0.85(-4.01%) |
Feb 01, 2016 | 20.77 | 21.16 | 20.72 | 21.10 | 5,246,607 | -0.27(-1.27%) |
Jan 29, 2016 | 21.01 | 21.37 | 20.92 | 21.37 | 5,471,932 | +0.57(+2.73%) |
Jan 28, 2016 | 21.06 | 21.07 | 20.62 | 20.80 | 7,198,348 | +0.28(+1.35%) |
Jan 27, 2016 | 20.33 | 20.93 | 20.32 | 20.53 | 6,583,076 | -0.05(-0.26%) |
Jan 26, 2016 | 20.38 | 20.64 | 20.28 | 20.58 | 5,754,120 | +0.34(+1.67%) |
Jan 25, 2016 | 20.43 | 20.49 | 20.23 | 20.24 | 5,661,974 | -0.62(-2.95%) |
Jan 22, 2016 | 20.89 | 21.01 | 20.68 | 20.86 | 5,132,078 | +0.63(+3.10%) |
Jan 21, 2016 | 20.04 | 20.40 | 19.86 | 20.23 | 6,377,511 | +0.01(+0.03%) |
Jan 20, 2016 | 20.19 | 20.33 | 19.74 | 20.23 | 10,388,034 | -0.68(-3.24%) |
Jan 19, 2016 | 21.07 | 21.09 | 20.76 | 20.90 | 4,741,713 | -0.01(-0.03%) |
Jan 15, 2016 | 20.94 | 20.91 | 20.91 | 20.91 | 8,570,541 | -1.08(-4.91%) |
Jan 14, 2016 | 21.75 | 22.08 | 21.56 | 21.99 | 5,033,236 | +0.27(+1.25%) |
Jan 13, 2016 | 22.10 | 22.16 | 21.61 | 21.72 | 7,309,062 | -0.39(-1.75%) |
Jan 12, 2016 | 22.09 | 22.13 | 21.91 | 22.10 | 4,026,381 | +0.11(+0.49%) |
Jan 11, 2016 | 22.14 | 22.15 | 21.83 | 21.99 | 3,344,516 | +0.17(+0.77%) |
Jan 08, 2016 | 22.25 | 22.25 | 21.83 | 21.83 | 5,625,255 | -0.14(-0.66%) |
Jan 07, 2016 | 22.07 | 22.26 | 21.92 | 21.97 | 5,071,156 | -0.47(-2.10%) |
Jan 06, 2016 | 22.43 | 22.54 | 22.33 | 22.44 | 4,918,593 | -0.80(-3.45%) |
Jan 05, 2016 | 23.24 | 23.31 | 23.01 | 23.24 | 2,931,426 | -0.05(-0.23%) |
Jan 04, 2016 | 23.12 | 23.31 | 22.98 | 23.30 | 5,885,164 | -0.53(-2.23%) |
Dec 31, 2015 | 23.93 | 23.83 | 23.83 | 23.83 | 3,101,487 | -0.14(-0.58%) |
Dec 30, 2015 | 24.03 | 24.17 | 23.93 | 23.97 | 3,336,508 | -0.35(-1.44%) |
Dec 29, 2015 | 24.26 | 24.38 | 24.22 | 24.32 | 2,363,373 | +0.15(+0.62%) |
Dec 28, 2015 | 24.15 | 24.25 | 24.02 | 24.17 | 2,315,192 | -0.20(-0.82%) |
Dec 24, 2015 | 24.26 | 24.37 | 24.37 | 24.37 | 1,115,541 | +0.01(+0.05%) |
Dec 23, 2015 | 24.15 | 24.38 | 24.15 | 24.36 | 3,081,177 | +0.46(+1.95%) |
Dec 22, 2015 | 23.76 | 23.93 | 23.64 | 23.89 | 2,964,452 | +0.07(+0.28%) |
Dec 21, 2015 | 23.96 | 24.05 | 23.67 | 23.82 | 3,424,512 | +0.11(+0.46%) |
Dec 18, 2015 | 23.91 | 23.92 | 23.65 | 23.71 | 4,095,447 | -0.19(-0.78%) |
Dec 17, 2015 | 24.00 | 24.08 | 23.86 | 23.90 | 3,742,128 | +0.05(+0.23%) |
Dec 16, 2015 | 23.85 | 23.88 | 23.59 | 23.85 | 3,985,477 | +0.64(+2.76%) |
Dec 15, 2015 | 23.22 | 23.33 | 23.13 | 23.21 | 3,494,832 | +0.32(+1.40%) |
Dec 14, 2015 | 22.93 | 23.00 | 22.51 | 22.89 | 6,365,907 | +0.02(+0.11%) |
Dec 11, 2015 | 23.09 | 23.10 | 22.76 | 22.86 | 5,292,174 | -0.51(-2.20%) |
Dec 10, 2015 | 23.36 | 23.53 | 23.31 | 23.38 | 4,821,880 | +0.05(+0.23%) |
Dec 09, 2015 | 23.40 | 23.67 | 23.17 | 23.32 | 4,319,114 | +0.16(+0.68%) |
Dec 08, 2015 | 23.19 | 23.25 | 23.08 | 23.17 | 6,392,027 | -0.63(-2.64%) |
Dec 07, 2015 | 23.89 | 23.89 | 23.67 | 23.79 | 3,762,251 | -0.27(-1.13%) |
Dec 04, 2015 | 23.78 | 24.10 | 23.73 | 24.07 | 4,412,983 | +0.12(+0.50%) |
Dec 03, 2015 | 24.34 | 24.37 | 23.87 | 23.94 | 4,884,588 | -0.28(-1.17%) |
Dec 02, 2015 | 24.40 | 24.48 | 24.17 | 24.23 | 2,688,977 | -0.31(-1.28%) |
Dec 01, 2015 | 24.54 | 24.60 | 24.42 | 24.54 | 3,141,763 | +0.45(+1.88%) |
Nov 30, 2015 | 24.14 | 24.17 | 24.03 | 24.09 | 2,733,178 | -0.13(-0.55%) |
Nov 27, 2015 | 24.30 | 24.31 | 24.20 | 24.22 | 1,519,379 | -0.02(-0.10%) |
Nov 25, 2015 | 24.29 | 24.25 | 24.25 | 24.25 | 2,339,076 | +0.08(+0.32%) |
Nov 24, 2015 | 24.00 | 24.23 | 24.00 | 24.17 | 2,704,061 | -0.19(-0.79%) |
Nov 23, 2015 | 24.49 | 24.60 | 24.31 | 24.36 | 2,880,941 | +0.02(+0.10%) |
Nov 20, 2015 | 24.41 | 24.48 | 24.31 | 24.34 | 2,602,299 | +0.07(+0.27%) |
Nov 19, 2015 | 24.18 | 24.36 | 24.16 | 24.27 | 2,756,531 | +0.22(+0.93%) |
Nov 18, 2015 | 23.86 | 24.05 | 23.86 | 24.05 | 3,419,777 | +0.25(+1.07%) |
Nov 17, 2015 | 23.82 | 23.93 | 23.72 | 23.79 | 2,504,398 | +0.11(+0.48%) |
Nov 16, 2015 | 23.37 | 23.68 | 23.34 | 23.68 | 2,191,124 | +0.18(+0.77%) |
Nov 13, 2015 | 23.59 | 23.65 | 23.46 | 23.50 | 3,185,959 | -0.39(-1.64%) |
Nov 12, 2015 | 24.00 | 24.06 | 23.87 | 23.89 | 3,377,204 | -0.10(-0.43%) |
Nov 11, 2015 | 24.10 | 24.12 | 23.88 | 23.99 | 1,759,291 | +0.05(+0.20%) |
Nov 10, 2015 | 23.88 | 23.95 | 23.78 | 23.94 | 2,804,539 | -0.20(-0.83%) |
Nov 09, 2015 | 24.36 | 24.38 | 24.02 | 24.14 | 3,526,589 | +0.08(+0.33%) |
Nov 06, 2015 | 24.06 | 24.17 | 23.90 | 24.07 | 3,820,729 | +0.21(+0.89%) |
Nov 05, 2015 | 23.92 | 23.96 | 23.76 | 23.85 | 2,406,487 | -0.32(-1.32%) |
Nov 04, 2015 | 24.32 | 24.33 | 24.09 | 24.17 | 3,737,666 | +0.62(+2.61%) |
Nov 03, 2015 | 23.24 | 23.61 | 23.24 | 23.56 | 2,577,850 | -0.01(-0.05%) |
Nov 02, 2015 | 23.51 | 23.62 | 23.42 | 23.57 | 1,920,962 | -0.02(-0.08%) |
Oct 30, 2015 | 23.70 | 23.74 | 23.55 | 23.59 | 2,487,537 | -0.10(-0.41%) |
Oct 29, 2015 | 23.65 | 23.76 | 23.53 | 23.68 | 2,409,252 | -0.22(-0.93%) |
Oct 28, 2015 | 23.64 | 23.96 | 23.64 | 23.91 | 2,198,834 | +0.23(+0.97%) |
Oct 27, 2015 | 23.74 | 23.81 | 23.64 | 23.68 | 1,981,553 | -0.20(-0.83%) |
Oct 26, 2015 | 23.98 | 24.04 | 23.84 | 23.88 | 1,801,547 | -0.22(-0.90%) |
Oct 23, 2015 | 24.11 | 24.17 | 23.99 | 24.10 | 2,186,097 | +0.39(+1.63%) |
Oct 22, 2015 | 23.54 | 23.76 | 23.54 | 23.71 | 3,259,783 | +0.21(+0.87%) |
Oct 21, 2015 | 23.67 | 23.73 | 23.50 | 23.50 | 3,200,574 | -0.27(-1.12%) |
Oct 20, 2015 | 23.71 | 23.83 | 23.70 | 23.77 | 2,919,161 | -0.15(-0.62%) |
Oct 19, 2015 | 23.89 | 23.93 | 23.81 | 23.92 | 2,092,739 | -0.15(-0.62%) |
Oct 16, 2015 | 24.04 | 24.11 | 23.87 | 24.07 | 2,568,868 | -0.02(-0.10%) |
Oct 15, 2015 | 23.85 | 24.11 | 23.79 | 24.09 | 2,044,478 | +0.37(+1.56%) |
Oct 14, 2015 | 23.77 | 23.91 | 23.65 | 23.72 | 2,240,457 | +0.15(+0.63%) |
Oct 13, 2015 | 23.45 | 23.68 | 23.44 | 23.57 | 3,666,804 | -0.68(-2.80%) |
Oct 12, 2015 | 24.19 | 24.32 | 24.13 | 24.25 | 1,951,183 | +0.07(+0.27%) |
Oct 09, 2015 | 24.34 | 24.42 | 24.13 | 24.19 | 2,562,011 | -0.13(-0.54%) |
Oct 08, 2015 | 24.00 | 24.35 | 23.97 | 24.32 | 3,190,520 | +0.13(+0.54%) |
Oct 07, 2015 | 24.20 | 24.37 | 24.06 | 24.19 | 4,509,883 | +0.62(+2.63%) |
Oct 06, 2015 | 23.53 | 23.70 | 23.52 | 23.57 | 3,120,307 | -0.01(-0.03%) |
Oct 05, 2015 | 23.31 | 23.62 | 23.31 | 23.57 | 3,221,033 | +0.36(+1.54%) |
Oct 02, 2015 | 22.76 | 23.22 | 22.66 | 23.21 | 3,977,542 | +0.46(+2.02%) |
Oct 01, 2015 | 22.95 | 23.01 | 22.58 | 22.76 | 3,365,496 | +0.17(+0.77%) |
Sep 30, 2015 | 22.54 | 22.58 | 22.37 | 22.58 | 3,323,232 | +0.50(+2.27%) |
Sep 29, 2015 | 22.07 | 22.12 | 21.93 | 22.08 | 3,695,371 | -0.07(-0.30%) |
Sep 28, 2015 | 22.27 | 22.28 | 22.09 | 22.15 | 3,814,185 | -0.54(-2.39%) |
Sep 25, 2015 | 22.71 | 22.84 | 22.62 | 22.69 | 2,930,786 | +0.28(+1.25%) |
Sep 24, 2015 | 22.23 | 22.46 | 22.09 | 22.41 | 4,370,278 | -0.23(-1.03%) |
Sep 23, 2015 | 22.85 | 22.87 | 22.54 | 22.64 | 3,909,625 | +0.11(+0.50%) |
Sep 22, 2015 | 22.51 | 22.55 | 22.33 | 22.53 | 3,940,915 | -0.40(-1.74%) |
Sep 21, 2015 | 22.95 | 22.99 | 22.82 | 22.93 | 2,578,392 | +0.20(+0.87%) |
Sep 18, 2015 | 22.83 | 22.98 | 22.68 | 22.73 | 3,660,437 | -0.53(-2.28%) |
Sep 17, 2015 | 23.31 | 23.55 | 23.19 | 23.26 | 4,106,750 | -0.49(-2.08%) |
Sep 16, 2015 | 23.69 | 23.80 | 23.63 | 23.76 | 2,676,469 | +0.39(+1.66%) |
Sep 15, 2015 | 23.24 | 23.41 | 23.20 | 23.37 | 3,717,987 | +0.24(+1.06%) |
Sep 14, 2015 | 22.93 | 23.13 | 22.82 | 23.13 | 2,940,783 | -0.20(-0.84%) |
Sep 11, 2015 | 23.22 | 23.34 | 23.18 | 23.32 | 2,934,300 | +0.04(+0.15%) |
Sep 10, 2015 | 23.21 | 23.40 | 23.12 | 23.29 | 3,323,518 | -0.16(-0.69%) |
Sep 09, 2015 | 23.94 | 23.95 | 23.43 | 23.45 | 4,558,308 | +0.15(+0.67%) |
Sep 08, 2015 | 23.29 | 23.36 | 23.11 | 23.29 | 3,759,989 | +0.83(+3.69%) |
Sep 04, 2015 | 22.47 | 22.46 | 22.46 | 22.46 | 5,022,215 | -0.52(-2.28%) |
Sep 03, 2015 | 22.97 | 23.12 | 22.92 | 22.99 | 2,871,813 | +0.01(+0.03%) |
Sep 02, 2015 | 23.14 | 23.17 | 22.77 | 22.98 | 3,659,736 | +0.23(+1.02%) |
Sep 01, 2015 | 22.86 | 22.96 | 22.64 | 22.75 | 5,146,700 | -0.90(-3.81%) |
Aug 31, 2015 | 23.63 | 23.72 | 23.56 | 23.65 | 2,480,043 | -0.14(-0.58%) |
Aug 28, 2015 | 23.60 | 23.85 | 23.59 | 23.79 | 4,368,896 | -0.16(-0.65%) |
Aug 27, 2015 | 23.67 | 23.97 | 23.67 | 23.94 | 4,156,955 | +0.61(+2.63%) |
Aug 26, 2015 | 23.44 | 23.48 | 22.86 | 23.33 | 6,717,349 | -0.05(-0.23%) |
Aug 25, 2015 | 23.87 | 23.87 | 23.35 | 23.38 | 7,972,870 | +0.49(+2.14%) |
Aug 24, 2015 | 23.08 | 23.39 | 22.69 | 22.89 | 9,206,460 | -1.26(-5.23%) |
Aug 21, 2015 | 24.69 | 24.79 | 24.15 | 24.16 | 6,862,506 | -0.74(-2.97%) |
Aug 20, 2015 | 25.09 | 25.10 | 24.86 | 24.90 | 4,475,190 | -0.36(-1.44%) |
Aug 19, 2015 | 25.42 | 25.45 | 25.19 | 25.26 | 3,509,847 | -0.73(-2.80%) |
Aug 18, 2015 | 26.01 | 26.07 | 25.91 | 25.99 | 2,105,518 | +0.07(+0.28%) |
Aug 17, 2015 | 25.83 | 26.02 | 25.79 | 25.92 | 2,962,612 | -0.17(-0.66%) |
Aug 14, 2015 | 25.93 | 26.12 | 25.92 | 26.09 | 2,046,883 | -0.01(-0.05%) |
Aug 13, 2015 | 26.12 | 26.20 | 26.05 | 26.10 | 2,495,647 | -0.01(-0.02%) |
Aug 12, 2015 | 26.05 | 26.14 | 25.80 | 26.11 | 4,082,301 | -0.53(-1.99%) |
Aug 11, 2015 | 26.52 | 26.65 | 26.42 | 26.64 | 4,697,215 | -0.17(-0.62%) |
Aug 10, 2015 | 26.51 | 26.83 | 26.50 | 26.80 | 1,715,354 | -0.02(-0.07%) |
Aug 07, 2015 | 26.80 | 26.88 | 26.74 | 26.82 | 1,921,060 | -0.14(-0.52%) |
Aug 06, 2015 | 27.06 | 27.06 | 26.87 | 26.96 | 1,899,253 | -0.27(-0.97%) |
Aug 05, 2015 | 27.26 | 27.34 | 27.17 | 27.23 | 3,121,450 | +0.52(+1.94%) |
Aug 04, 2015 | 26.75 | 26.79 | 26.65 | 26.71 | 2,218,207 | +0.08(+0.29%) |
Aug 03, 2015 | 26.68 | 26.79 | 26.53 | 26.63 | 2,225,738 | +0.06(+0.22%) |
Jul 31, 2015 | 26.74 | 26.77 | 26.54 | 26.57 | 2,209,418 | +0.04(+0.13%) |
Jul 30, 2015 | 26.73 | 26.73 | 26.45 | 26.54 | 2,170,213 | -0.04(-0.16%) |
Jul 29, 2015 | 26.47 | 26.66 | 26.47 | 26.58 | 2,340,814 | +0.17(+0.63%) |
Jul 28, 2015 | 26.30 | 26.44 | 26.21 | 26.41 | 2,819,193 | +0.54(+2.07%) |
Jul 27, 2015 | 25.91 | 25.94 | 25.80 | 25.88 | 1,805,839 | -0.11(-0.41%) |
Jul 24, 2015 | 26.11 | 26.23 | 25.88 | 25.98 | 2,628,562 | -0.45(-1.72%) |
Jul 23, 2015 | 26.67 | 26.67 | 26.39 | 26.44 | 2,394,458 | -0.20(-0.75%) |
Jul 22, 2015 | 26.51 | 26.66 | 26.51 | 26.64 | 1,741,703 | -0.21(-0.77%) |
Jul 21, 2015 | 26.87 | 26.94 | 26.78 | 26.84 | 2,018,476 | -0.05(-0.18%) |
Jul 20, 2015 | 26.86 | 27.00 | 26.81 | 26.89 | 2,406,353 | +0.18(+0.66%) |
Jul 17, 2015 | 26.68 | 26.74 | 26.61 | 26.71 | 1,573,476 | +0.04(+0.15%) |
Jul 16, 2015 | 26.67 | 26.77 | 26.64 | 26.67 | 2,311,273 | +0.32(+1.23%) |
Jul 15, 2015 | 26.35 | 26.41 | 26.25 | 26.35 | 2,309,075 | +0.09(+0.34%) |
Jul 14, 2015 | 26.36 | 26.37 | 26.22 | 26.26 | 1,941,726 | +0.07(+0.27%) |
Jul 13, 2015 | 26.31 | 26.33 | 26.14 | 26.19 | 2,697,452 | +0.32(+1.25%) |
Jul 10, 2015 | 25.98 | 25.99 | 25.77 | 25.86 | 3,195,492 | +0.50(+1.98%) |
Jul 09, 2015 | 25.72 | 25.74 | 25.36 | 25.36 | 2,783,933 | +0.28(+1.10%) |
Jul 08, 2015 | 25.22 | 25.36 | 25.06 | 25.09 | 4,080,535 | -0.69(-2.68%) |
Jul 07, 2015 | 25.84 | 25.84 | 25.39 | 25.78 | 6,177,752 | -0.32(-1.22%) |
Jul 06, 2015 | 26.03 | 26.24 | 25.99 | 26.09 | 3,146,928 | -0.54(-2.04%) |
Jul 02, 2015 | 26.66 | 26.64 | 26.64 | 26.64 | 2,440,578 | +0.29(+1.10%) |
Jul 01, 2015 | 26.25 | 26.35 | 26.20 | 26.35 | 3,849,046 | -0.07(-0.27%) |
Jun 30, 2015 | 26.80 | 26.82 | 26.30 | 26.42 | 4,510,626 | -0.21(-0.80%) |
Jun 29, 2015 | 26.98 | 27.10 | 26.63 | 26.63 | 3,780,427 | -0.78(-2.86%) |
Jun 26, 2015 | 27.39 | 27.53 | 27.31 | 27.42 | 2,595,061 | -0.08(-0.30%) |
Jun 25, 2015 | 27.76 | 27.77 | 27.49 | 27.50 | 1,812,783 | -0.31(-1.10%) |
Jun 24, 2015 | 27.86 | 27.95 | 27.80 | 27.80 | 1,346,246 | -0.09(-0.32%) |
Jun 23, 2015 | 27.90 | 27.96 | 27.88 | 27.89 | 1,977,151 | -0.01(-0.04%) |
Jun 22, 2015 | 27.96 | 28.07 | 27.90 | 27.90 | 2,546,626 | +0.33(+1.20%) |
Jun 19, 2015 | 27.63 | 27.77 | 27.56 | 27.57 | 2,710,200 | +0.04(+0.15%) |
Jun 18, 2015 | 27.49 | 27.62 | 27.42 | 27.53 | 2,337,214 | -0.01(-0.02%) |
Jun 17, 2015 | 27.49 | 27.62 | 27.35 | 27.54 | 3,417,495 | +0.04(+0.13%) |
Jun 16, 2015 | 27.39 | 27.54 | 27.33 | 27.50 | 4,263,000 | -0.05(-0.19%) |
Jun 15, 2015 | 27.52 | 27.61 | 27.43 | 27.56 | 3,237,046 | -0.42(-1.50%) |
Jun 12, 2015 | 27.85 | 28.03 | 27.75 | 27.98 | 2,782,203 | -0.01(-0.04%) |
Jun 11, 2015 | 27.92 | 28.03 | 27.78 | 27.99 | 2,629,435 | -0.06(-0.21%) |
Jun 10, 2015 | 27.94 | 28.12 | 27.92 | 28.05 | 3,400,211 | +0.34(+1.21%) |
Jun 09, 2015 | 27.72 | 27.79 | 27.60 | 27.71 | 3,083,100 | -0.22(-0.78%) |
Jun 08, 2015 | 28.00 | 28.05 | 27.88 | 27.93 | 2,102,271 | +0.11(+0.40%) |
Jun 05, 2015 | 27.60 | 27.91 | 27.55 | 27.82 | 2,225,689 | -0.17(-0.59%) |
Jun 04, 2015 | 28.11 | 28.26 | 27.92 | 27.98 | 2,304,673 | -0.26(-0.92%) |
Jun 03, 2015 | 28.16 | 28.44 | 28.15 | 28.24 | 2,067,932 | +0.07(+0.25%) |
Jun 02, 2015 | 28.14 | 28.28 | 28.09 | 28.17 | 3,274,956 | +0.18(+0.65%) |
Jun 01, 2015 | 28.02 | 28.05 | 27.84 | 27.99 | 3,169,220 | -0.02(-0.06%) |
May 29, 2015 | 28.35 | 28.38 | 27.90 | 28.00 | 2,994,078 | -0.11(-0.40%) |
May 28, 2015 | 28.13 | 28.16 | 27.98 | 28.12 | 2,554,907 | -0.07(-0.25%) |
May 27, 2015 | 28.05 | 28.41 | 28.00 | 28.19 | 4,134,228 | +0.24(+0.86%) |
May 26, 2015 | 28.18 | 28.19 | 27.88 | 27.95 | 4,333,674 | -0.42(-1.48%) |
May 22, 2015 | 28.41 | 28.36 | 28.36 | 28.36 | 2,662,942 | +0.09(+0.31%) |
May 21, 2015 | 28.36 | 28.41 | 28.26 | 28.28 | 5,476,545 | +0.09(+0.31%) |
May 20, 2015 | 28.21 | 28.34 | 28.16 | 28.19 | 3,536,333 | +0.27(+0.97%) |
May 19, 2015 | 27.83 | 27.96 | 27.79 | 27.92 | 5,153,992 | -0.35(-1.24%) |
May 18, 2015 | 28.29 | 28.41 | 28.24 | 28.27 | 2,461,736 | -0.21(-0.74%) |
May 15, 2015 | 28.35 | 28.48 | 28.28 | 28.48 | 2,513,303 | +0.08(+0.29%) |
May 14, 2015 | 28.38 | 28.43 | 28.22 | 28.39 | 3,097,546 | +0.20(+0.72%) |
May 13, 2015 | 28.13 | 28.23 | 28.00 | 28.19 | 3,004,575 | -0.10(-0.35%) |
May 12, 2015 | 28.27 | 28.40 | 28.20 | 28.29 | 3,209,140 | -0.35(-1.22%) |
May 11, 2015 | 28.67 | 28.81 | 28.60 | 28.64 | 3,126,187 | -0.23(-0.79%) |
May 08, 2015 | 28.77 | 28.93 | 28.64 | 28.87 | 3,609,625 | +0.76(+2.70%) |
May 07, 2015 | 28.06 | 28.14 | 27.79 | 28.11 | 2,877,493 | -0.04(-0.15%) |
May 06, 2015 | 28.10 | 28.21 | 28.02 | 28.15 | 4,343,120 | +0.40(+1.43%) |
May 05, 2015 | 28.10 | 28.13 | 27.72 | 27.75 | 6,300,513 | -0.89(-3.12%) |
May 04, 2015 | 28.63 | 28.70 | 28.56 | 28.65 | 3,476,721 | -0.08(-0.26%) |