Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.52 | 20.67 | 20.28 | 20.56 | 14,866,475 | +0.06(+0.27%) |
Apr 28, 2016 | 20.41 | 20.82 | 20.41 | 20.50 | 13,068,803 | -0.21(-1.03%) |
Apr 27, 2016 | 20.50 | 20.82 | 20.46 | 20.72 | 18,359,250 | +0.21(+1.05%) |
Apr 26, 2016 | 20.39 | 20.52 | 20.25 | 20.50 | 26,029,618 | +1.04(+5.35%) |
Apr 25, 2016 | 19.55 | 19.60 | 19.25 | 19.46 | 13,461,029 | -0.22(-1.12%) |
Apr 22, 2016 | 19.36 | 19.73 | 19.36 | 19.68 | 11,608,153 | +0.25(+1.29%) |
Apr 21, 2016 | 19.61 | 19.66 | 19.39 | 19.43 | 12,236,519 | -0.07(-0.38%) |
Apr 20, 2016 | 19.13 | 19.71 | 19.10 | 19.51 | 19,382,692 | +0.06(+0.32%) |
Apr 19, 2016 | 19.10 | 19.49 | 19.04 | 19.44 | 21,962,836 | +0.43(+2.25%) |
Apr 18, 2016 | 18.39 | 19.05 | 18.35 | 19.02 | 19,256,772 | +0.25(+1.34%) |
Apr 15, 2016 | 18.67 | 18.80 | 18.51 | 18.76 | 24,329,450 | -0.17(-0.87%) |
Apr 14, 2016 | 18.85 | 18.97 | 18.78 | 18.93 | 20,726,500 | -0.28(-1.47%) |
Apr 13, 2016 | 19.41 | 19.41 | 19.11 | 19.21 | 14,603,552 | +0.11(+0.58%) |
Apr 12, 2016 | 18.63 | 19.17 | 18.57 | 19.10 | 17,675,932 | +0.54(+2.94%) |
Apr 11, 2016 | 18.63 | 18.74 | 18.55 | 18.56 | 12,054,366 | +0.10(+0.53%) |
Apr 08, 2016 | 18.26 | 18.51 | 18.20 | 18.46 | 16,179,822 | +0.62(+3.50%) |
Apr 07, 2016 | 17.71 | 17.88 | 17.69 | 17.83 | 11,241,586 | -0.10(-0.58%) |
Apr 06, 2016 | 17.67 | 17.95 | 17.55 | 17.94 | 15,130,976 | +0.23(+1.28%) |
Apr 05, 2016 | 17.75 | 17.89 | 17.67 | 17.71 | 12,758,039 | -0.40(-2.20%) |
Apr 04, 2016 | 18.21 | 18.34 | 18.09 | 18.11 | 8,087,482 | +0.01(+0.03%) |
Apr 01, 2016 | 17.93 | 18.15 | 17.90 | 18.10 | 14,590,578 | -0.37(-2.02%) |
Mar 31, 2016 | 18.69 | 18.84 | 18.46 | 18.48 | 11,826,151 | -0.46(-2.43%) |
Mar 30, 2016 | 19.11 | 19.22 | 18.81 | 18.94 | 11,962,667 | +0.36(+1.91%) |
Mar 29, 2016 | 18.31 | 18.58 | 18.18 | 18.58 | 11,500,456 | -0.04(-0.23%) |
Mar 28, 2016 | 18.72 | 18.74 | 18.48 | 18.62 | 5,882,999 | +0.00(+0.00%) |
Mar 24, 2016 | 18.23 | 18.62 | 18.62 | 18.62 | 8,707,474 | +0.13(+0.73%) |
Mar 23, 2016 | 18.84 | 18.88 | 18.47 | 18.49 | 9,564,480 | -0.45(-2.39%) |
Mar 22, 2016 | 18.83 | 19.08 | 18.81 | 18.94 | 8,454,333 | -0.11(-0.58%) |
Mar 21, 2016 | 19.00 | 19.22 | 18.81 | 19.05 | 12,511,254 | -0.13(-0.67%) |
Mar 18, 2016 | 19.38 | 19.43 | 19.05 | 19.18 | 13,958,137 | -0.13(-0.67%) |
Mar 17, 2016 | 18.93 | 19.35 | 18.80 | 19.31 | 15,368,640 | +0.63(+3.38%) |
Mar 16, 2016 | 18.26 | 18.68 | 18.23 | 18.68 | 15,292,186 | +0.53(+2.94%) |
Mar 15, 2016 | 17.99 | 18.15 | 17.91 | 18.15 | 14,882,677 | -0.19(-1.04%) |
Mar 14, 2016 | 18.21 | 18.42 | 18.14 | 18.34 | 12,089,791 | -0.37(-1.96%) |
Mar 11, 2016 | 18.40 | 18.73 | 18.40 | 18.70 | 16,937,032 | +0.44(+2.41%) |
Mar 10, 2016 | 18.35 | 18.39 | 18.09 | 18.26 | 12,995,583 | -0.29(-1.55%) |
Mar 09, 2016 | 18.48 | 18.75 | 18.33 | 18.55 | 11,498,251 | +0.14(+0.76%) |
Mar 08, 2016 | 18.88 | 18.93 | 18.37 | 18.41 | 15,492,899 | -0.88(-4.54%) |
Mar 07, 2016 | 18.70 | 19.41 | 18.70 | 19.29 | 14,963,390 | +0.21(+1.12%) |
Mar 04, 2016 | 18.95 | 19.18 | 18.87 | 19.07 | 14,503,904 | +0.17(+0.91%) |
Mar 03, 2016 | 18.65 | 18.97 | 18.49 | 18.90 | 14,565,558 | +0.40(+2.18%) |
Mar 02, 2016 | 18.02 | 18.50 | 17.96 | 18.50 | 12,688,254 | +0.36(+1.96%) |
Mar 01, 2016 | 18.03 | 18.14 | 17.82 | 18.14 | 9,211,218 | +0.33(+1.86%) |
Feb 29, 2016 | 17.90 | 18.02 | 17.76 | 17.81 | 8,832,608 | +0.06(+0.31%) |
Feb 26, 2016 | 17.84 | 17.94 | 17.70 | 17.75 | 10,083,166 | +0.21(+1.19%) |
Feb 25, 2016 | 17.65 | 17.70 | 17.22 | 17.55 | 18,459,872 | +0.07(+0.42%) |
Feb 24, 2016 | 17.26 | 17.48 | 17.15 | 17.47 | 18,399,074 | -0.28(-1.59%) |
Feb 23, 2016 | 18.13 | 18.29 | 17.72 | 17.75 | 12,197,775 | -0.80(-4.29%) |
Feb 22, 2016 | 18.46 | 18.67 | 18.43 | 18.55 | 9,931,680 | +0.34(+1.85%) |
Feb 19, 2016 | 18.09 | 18.21 | 17.94 | 18.21 | 8,516,365 | -0.02(-0.10%) |
Feb 18, 2016 | 18.48 | 18.50 | 18.13 | 18.23 | 15,167,837 | -0.10(-0.57%) |
Feb 17, 2016 | 17.90 | 18.51 | 17.90 | 18.34 | 16,978,396 | +0.54(+3.06%) |
Feb 16, 2016 | 17.97 | 17.99 | 17.66 | 17.79 | 14,571,521 | +0.02(+0.14%) |
Feb 12, 2016 | 17.32 | 17.77 | 17.77 | 17.77 | 17,719,414 | +0.84(+4.99%) |
Feb 11, 2016 | 16.72 | 17.05 | 16.54 | 16.92 | 24,572,830 | -0.24(-1.43%) |
Feb 10, 2016 | 17.17 | 17.52 | 17.05 | 17.17 | 16,019,949 | -0.19(-1.09%) |
Feb 09, 2016 | 17.55 | 17.69 | 17.24 | 17.36 | 15,798,083 | -0.58(-3.24%) |
Feb 08, 2016 | 17.77 | 18.02 | 17.57 | 17.94 | 14,705,861 | -0.32(-1.77%) |
Feb 05, 2016 | 18.28 | 18.47 | 18.13 | 18.26 | 11,329,345 | -0.09(-0.49%) |
Feb 04, 2016 | 18.14 | 18.61 | 18.09 | 18.35 | 18,838,004 | +0.57(+3.20%) |
Feb 03, 2016 | 17.55 | 17.87 | 17.05 | 17.78 | 23,873,744 | +0.38(+2.21%) |
Feb 02, 2016 | 17.40 | 17.60 | 17.16 | 17.40 | 35,604,532 | -1.61(-8.45%) |
Feb 01, 2016 | 18.69 | 19.12 | 18.53 | 19.01 | 15,787,508 | -0.40(-2.07%) |
Jan 29, 2016 | 19.05 | 19.41 | 18.91 | 19.41 | 14,705,801 | +0.29(+1.51%) |
Jan 28, 2016 | 19.23 | 19.25 | 18.77 | 19.12 | 18,825,358 | +0.73(+3.94%) |
Jan 27, 2016 | 18.18 | 18.76 | 18.08 | 18.39 | 16,178,381 | -0.04(-0.19%) |
Jan 26, 2016 | 18.18 | 18.53 | 18.06 | 18.43 | 16,039,443 | +0.76(+4.31%) |
Jan 25, 2016 | 17.85 | 18.09 | 17.66 | 17.67 | 13,373,661 | -0.53(-2.90%) |
Jan 22, 2016 | 18.35 | 18.51 | 18.02 | 18.20 | 24,878,558 | +0.53(+3.02%) |
Jan 21, 2016 | 17.09 | 17.76 | 16.98 | 17.66 | 16,538,947 | +0.60(+3.51%) |
Jan 20, 2016 | 17.10 | 17.28 | 16.52 | 17.06 | 25,145,368 | -0.28(-1.59%) |
Jan 19, 2016 | 17.74 | 17.81 | 17.10 | 17.34 | 15,589,681 | -0.14(-0.82%) |
Jan 15, 2016 | 17.56 | 17.48 | 17.48 | 17.48 | 19,532,718 | -1.00(-5.42%) |
Jan 14, 2016 | 17.88 | 18.58 | 17.65 | 18.48 | 24,564,540 | +1.23(+7.16%) |
Jan 13, 2016 | 17.55 | 17.89 | 17.12 | 17.25 | 28,204,594 | +0.07(+0.42%) |
Jan 12, 2016 | 17.46 | 17.50 | 16.79 | 17.18 | 17,726,502 | -0.11(-0.66%) |
Jan 11, 2016 | 17.72 | 17.73 | 17.10 | 17.29 | 12,441,336 | -0.04(-0.24%) |
Jan 08, 2016 | 17.63 | 17.65 | 17.29 | 17.33 | 23,186,926 | -0.31(-1.77%) |
Jan 07, 2016 | 17.43 | 17.88 | 17.39 | 17.64 | 25,278,430 | -0.52(-2.87%) |
Jan 06, 2016 | 17.94 | 18.23 | 17.94 | 18.17 | 16,767,740 | -0.38(-2.04%) |
Jan 05, 2016 | 18.54 | 18.58 | 18.21 | 18.54 | 12,066,741 | -0.08(-0.42%) |
Jan 04, 2016 | 18.47 | 18.69 | 18.29 | 18.62 | 12,642,695 | -0.12(-0.64%) |
Dec 31, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 9,695,554 | -0.03(-0.16%) |
Dec 30, 2015 | 18.92 | 19.06 | 18.74 | 18.77 | 9,230,713 | -0.34(-1.76%) |
Dec 29, 2015 | 19.17 | 19.30 | 19.04 | 19.11 | 11,783,103 | +0.10(+0.50%) |
Dec 28, 2015 | 18.99 | 19.08 | 18.89 | 19.01 | 10,303,714 | -0.25(-1.28%) |
Dec 24, 2015 | 19.49 | 19.26 | 19.26 | 19.26 | 5,639,393 | -0.14(-0.71%) |
Dec 23, 2015 | 19.18 | 19.39 | 19.10 | 19.39 | 16,925,444 | +0.94(+5.07%) |
Dec 22, 2015 | 18.19 | 18.50 | 18.13 | 18.46 | 11,987,246 | +0.40(+2.19%) |
Dec 21, 2015 | 18.29 | 18.39 | 17.94 | 18.06 | 14,305,584 | -0.01(-0.07%) |
Dec 18, 2015 | 18.25 | 18.36 | 18.08 | 18.08 | 12,229,726 | -0.12(-0.66%) |
Dec 17, 2015 | 18.44 | 18.48 | 18.19 | 18.20 | 12,028,822 | -0.31(-1.68%) |
Dec 16, 2015 | 18.61 | 18.71 | 18.32 | 18.51 | 16,104,180 | +0.07(+0.39%) |
Dec 15, 2015 | 18.33 | 18.51 | 18.29 | 18.44 | 22,447,526 | +0.32(+1.75%) |
Dec 14, 2015 | 18.25 | 18.36 | 17.93 | 18.12 | 28,268,378 | -0.34(-1.85%) |
Dec 11, 2015 | 18.68 | 18.74 | 18.44 | 18.46 | 13,917,978 | -0.61(-3.18%) |
Dec 10, 2015 | 19.01 | 19.29 | 18.99 | 19.07 | 13,160,360 | -0.01(-0.03%) |
Dec 09, 2015 | 19.05 | 19.43 | 18.91 | 19.07 | 17,127,982 | +0.32(+1.73%) |
Dec 08, 2015 | 18.55 | 19.01 | 18.38 | 18.75 | 14,863,880 | +0.01(+0.03%) |
Dec 07, 2015 | 19.04 | 19.08 | 18.64 | 18.74 | 19,903,494 | -0.85(-4.32%) |
Dec 04, 2015 | 19.74 | 19.74 | 19.35 | 19.59 | 15,224,658 | -0.35(-1.77%) |
Dec 03, 2015 | 20.40 | 20.41 | 19.88 | 19.94 | 10,698,095 | -0.34(-1.66%) |
Dec 02, 2015 | 20.55 | 20.78 | 20.20 | 20.28 | 12,760,463 | -0.57(-2.73%) |
Dec 01, 2015 | 20.85 | 20.95 | 20.73 | 20.85 | 9,379,536 | +0.10(+0.49%) |
Nov 30, 2015 | 20.94 | 21.00 | 20.72 | 20.74 | 9,354,601 | -0.14(-0.66%) |
Nov 27, 2015 | 20.88 | 20.95 | 20.83 | 20.88 | 4,753,106 | -0.10(-0.46%) |
Nov 25, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 8,706,950 | +0.00(+0.00%) |
Nov 24, 2015 | 20.67 | 21.03 | 20.67 | 20.98 | 10,798,561 | +0.34(+1.66%) |
Nov 23, 2015 | 20.61 | 20.77 | 20.55 | 20.64 | 8,600,781 | -0.01(-0.03%) |
Nov 20, 2015 | 20.99 | 21.09 | 20.64 | 20.64 | 8,791,986 | -0.49(-2.33%) |
Nov 19, 2015 | 21.06 | 21.21 | 20.98 | 21.13 | 9,706,194 | +0.09(+0.43%) |
Nov 18, 2015 | 20.86 | 21.06 | 20.73 | 21.04 | 12,380,682 | +0.55(+2.69%) |
Nov 17, 2015 | 20.71 | 20.76 | 20.43 | 20.49 | 8,046,504 | -0.18(-0.87%) |
Nov 16, 2015 | 20.02 | 20.68 | 20.02 | 20.67 | 9,724,039 | +0.66(+3.30%) |
Nov 13, 2015 | 19.93 | 20.14 | 19.72 | 20.01 | 8,024,533 | -0.07(-0.36%) |
Nov 12, 2015 | 20.30 | 20.41 | 20.00 | 20.08 | 10,199,360 | -0.53(-2.59%) |
Nov 11, 2015 | 20.85 | 20.89 | 20.59 | 20.62 | 7,732,944 | -0.23(-1.09%) |
Nov 10, 2015 | 20.76 | 20.99 | 20.70 | 20.85 | 7,867,302 | -0.07(-0.32%) |
Nov 09, 2015 | 21.07 | 21.22 | 20.80 | 20.91 | 9,553,788 | -0.15(-0.71%) |
Nov 06, 2015 | 21.00 | 21.21 | 20.85 | 21.06 | 9,761,510 | -0.25(-1.18%) |
Nov 05, 2015 | 21.52 | 21.70 | 21.30 | 21.31 | 10,702,371 | -0.49(-2.23%) |
Nov 04, 2015 | 22.18 | 22.21 | 21.64 | 21.80 | 14,830,473 | -0.16(-0.74%) |
Nov 03, 2015 | 21.45 | 22.14 | 21.42 | 21.96 | 16,862,130 | +0.56(+2.62%) |
Nov 02, 2015 | 21.02 | 21.44 | 20.96 | 21.40 | 12,196,650 | +0.34(+1.62%) |
Oct 30, 2015 | 21.01 | 21.24 | 20.84 | 21.06 | 9,251,900 | -0.01(-0.03%) |
Oct 29, 2015 | 20.87 | 21.24 | 20.84 | 21.06 | 12,335,128 | -0.02(-0.08%) |
Oct 28, 2015 | 20.70 | 21.29 | 20.69 | 21.08 | 16,426,851 | +0.54(+2.64%) |
Oct 27, 2015 | 20.54 | 20.76 | 20.41 | 20.54 | 17,193,414 | -0.14(-0.66%) |
Oct 26, 2015 | 21.00 | 21.02 | 20.68 | 20.68 | 8,656,956 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.24 | 20.95 | 21.07 | 8,081,500 | -0.12(-0.56%) |
Oct 22, 2015 | 21.02 | 21.23 | 20.98 | 21.19 | 13,788,907 | +0.46(+2.22%) |
Oct 21, 2015 | 20.83 | 20.92 | 20.68 | 20.73 | 11,026,610 | +0.10(+0.49%) |
Oct 20, 2015 | 20.34 | 20.69 | 20.33 | 20.63 | 9,164,050 | +0.02(+0.09%) |
Oct 19, 2015 | 20.85 | 20.87 | 20.47 | 20.61 | 8,345,621 | -0.54(-2.57%) |
Oct 16, 2015 | 21.18 | 21.18 | 20.86 | 21.15 | 9,603,484 | +0.11(+0.50%) |
Oct 15, 2015 | 20.86 | 21.05 | 20.66 | 21.05 | 10,394,607 | +0.21(+1.02%) |
Oct 14, 2015 | 20.68 | 20.90 | 20.59 | 20.83 | 12,692,854 | +0.35(+1.70%) |
Oct 13, 2015 | 20.29 | 20.74 | 20.24 | 20.49 | 12,037,054 | -0.38(-1.81%) |
Oct 12, 2015 | 21.08 | 21.10 | 20.78 | 20.86 | 11,954,687 | -0.35(-1.64%) |
Oct 09, 2015 | 21.40 | 21.42 | 21.11 | 21.21 | 14,975,529 | +0.00(+0.00%) |
Oct 08, 2015 | 20.83 | 21.27 | 20.81 | 21.21 | 14,411,757 | +0.15(+0.70%) |
Oct 07, 2015 | 21.07 | 21.29 | 20.84 | 21.06 | 42,389,388 | +0.83(+4.08%) |
Oct 06, 2015 | 19.93 | 20.42 | 19.91 | 20.24 | 21,084,608 | +0.48(+2.45%) |
Oct 05, 2015 | 19.58 | 19.82 | 19.57 | 19.75 | 18,099,538 | +0.57(+2.98%) |
Oct 02, 2015 | 18.57 | 19.19 | 18.53 | 19.18 | 20,768,112 | +0.92(+5.04%) |
Oct 01, 2015 | 18.68 | 18.81 | 18.16 | 18.26 | 16,423,833 | +0.24(+1.31%) |
Sep 30, 2015 | 17.80 | 18.03 | 17.74 | 18.03 | 10,416,056 | +0.55(+3.14%) |
Sep 29, 2015 | 17.62 | 17.67 | 17.38 | 17.48 | 13,674,146 | +0.15(+0.85%) |
Sep 28, 2015 | 17.63 | 17.63 | 17.31 | 17.33 | 13,401,120 | -0.62(-3.45%) |
Sep 25, 2015 | 17.99 | 18.08 | 17.84 | 17.95 | 11,734,015 | +0.16(+0.90%) |
Sep 24, 2015 | 17.51 | 17.88 | 17.40 | 17.79 | 16,521,402 | +0.14(+0.80%) |
Sep 23, 2015 | 18.07 | 18.09 | 17.63 | 17.65 | 12,694,756 | -0.28(-1.55%) |
Sep 22, 2015 | 17.76 | 17.96 | 17.71 | 17.93 | 17,556,558 | -0.40(-2.16%) |
Sep 21, 2015 | 18.31 | 18.39 | 18.23 | 18.32 | 9,409,542 | -0.02(-0.10%) |
Sep 18, 2015 | 18.59 | 18.69 | 18.27 | 18.34 | 13,258,207 | -0.60(-3.18%) |
Sep 17, 2015 | 18.95 | 19.24 | 18.84 | 18.94 | 13,621,765 | -0.01(-0.06%) |
Sep 16, 2015 | 18.67 | 19.02 | 18.67 | 18.95 | 13,298,882 | +0.60(+3.28%) |
Sep 15, 2015 | 18.24 | 18.47 | 18.23 | 18.35 | 9,521,003 | +0.25(+1.40%) |
Sep 14, 2015 | 18.13 | 18.17 | 17.96 | 18.10 | 9,547,757 | -0.19(-1.06%) |
Sep 11, 2015 | 18.32 | 18.34 | 18.16 | 18.29 | 10,556,916 | -0.12(-0.64%) |
Sep 10, 2015 | 18.34 | 18.54 | 18.16 | 18.41 | 17,951,092 | +0.18(+1.00%) |
Sep 09, 2015 | 18.81 | 18.91 | 18.22 | 18.23 | 21,818,804 | -0.30(-1.62%) |
Sep 08, 2015 | 18.65 | 18.66 | 18.42 | 18.53 | 38,879,456 | +0.42(+2.31%) |
Sep 04, 2015 | 18.40 | 18.11 | 18.11 | 18.11 | 28,744,958 | -1.01(-5.28%) |
Sep 03, 2015 | 18.99 | 19.40 | 18.92 | 19.12 | 12,607,141 | +0.12(+0.65%) |
Sep 02, 2015 | 19.15 | 19.16 | 18.62 | 18.99 | 18,070,398 | +0.04(+0.19%) |
Sep 01, 2015 | 19.09 | 19.25 | 18.84 | 18.96 | 18,290,930 | -0.83(-4.17%) |
Aug 31, 2015 | 19.45 | 19.84 | 19.16 | 19.78 | 12,061,094 | +0.17(+0.84%) |
Aug 28, 2015 | 19.23 | 19.80 | 19.23 | 19.62 | 15,390,893 | +0.14(+0.70%) |
Aug 27, 2015 | 18.83 | 19.48 | 18.81 | 19.48 | 21,985,204 | +1.14(+6.21%) |
Aug 26, 2015 | 18.66 | 18.67 | 18.01 | 18.34 | 20,346,792 | +0.23(+1.27%) |
Aug 25, 2015 | 18.85 | 18.89 | 18.10 | 18.11 | 21,951,528 | -0.28(-1.54%) |
Aug 24, 2015 | 18.58 | 19.01 | 18.22 | 18.40 | 31,462,766 | -1.17(-5.97%) |
Aug 21, 2015 | 20.21 | 20.30 | 19.56 | 19.57 | 14,710,379 | -0.71(-3.52%) |
Aug 20, 2015 | 20.65 | 20.82 | 20.28 | 20.28 | 11,060,765 | -0.17(-0.81%) |
Aug 19, 2015 | 20.68 | 20.74 | 20.32 | 20.44 | 11,194,254 | -0.35(-1.67%) |
Aug 18, 2015 | 20.82 | 20.83 | 20.73 | 20.79 | 7,563,541 | -0.17(-0.79%) |
Aug 17, 2015 | 20.93 | 20.98 | 20.73 | 20.96 | 9,425,437 | -0.14(-0.67%) |
Aug 14, 2015 | 20.96 | 21.15 | 20.95 | 21.10 | 7,902,885 | -0.09(-0.42%) |
Aug 13, 2015 | 21.26 | 21.28 | 21.12 | 21.19 | 9,084,531 | -0.31(-1.43%) |
Aug 12, 2015 | 21.21 | 21.53 | 21.09 | 21.49 | 10,787,526 | +0.23(+1.08%) |
Aug 11, 2015 | 21.14 | 21.27 | 21.00 | 21.26 | 10,395,855 | -0.14(-0.63%) |
Aug 10, 2015 | 21.03 | 21.41 | 20.95 | 21.40 | 10,899,135 | +0.35(+1.68%) |
Aug 07, 2015 | 21.18 | 21.41 | 21.03 | 21.05 | 8,174,438 | -0.12(-0.56%) |
Aug 06, 2015 | 21.02 | 21.18 | 20.91 | 21.16 | 13,723,174 | +0.01(+0.03%) |
Aug 05, 2015 | 21.56 | 21.63 | 21.15 | 21.16 | 11,517,120 | -0.04(-0.19%) |
Aug 04, 2015 | 21.31 | 21.38 | 21.13 | 21.20 | 11,031,994 | +0.03(+0.16%) |
Aug 03, 2015 | 21.25 | 21.37 | 21.08 | 21.17 | 9,585,242 | -0.28(-1.33%) |
Jul 31, 2015 | 21.66 | 21.68 | 21.41 | 21.45 | 9,772,615 | -0.41(-1.88%) |
Jul 30, 2015 | 21.97 | 22.08 | 21.73 | 21.86 | 8,154,854 | +0.17(+0.78%) |
Jul 29, 2015 | 21.50 | 21.77 | 21.39 | 21.69 | 11,690,751 | +0.06(+0.27%) |
Jul 28, 2015 | 21.40 | 21.66 | 21.23 | 21.64 | 14,169,337 | +0.72(+3.44%) |
Jul 27, 2015 | 20.97 | 21.10 | 20.81 | 20.92 | 15,640,242 | -0.30(-1.42%) |
Jul 24, 2015 | 21.51 | 21.55 | 21.12 | 21.22 | 12,590,295 | -0.42(-1.96%) |
Jul 23, 2015 | 21.83 | 21.88 | 21.51 | 21.64 | 14,856,986 | -0.35(-1.61%) |
Jul 22, 2015 | 22.28 | 22.29 | 21.94 | 21.99 | 11,681,687 | -0.48(-2.12%) |
Jul 21, 2015 | 22.45 | 22.60 | 22.44 | 22.47 | 9,763,213 | -0.01(-0.05%) |
Jul 20, 2015 | 22.65 | 22.67 | 22.48 | 22.48 | 7,122,098 | -0.21(-0.95%) |
Jul 17, 2015 | 22.88 | 22.88 | 22.63 | 22.70 | 7,331,671 | -0.24(-1.06%) |
Jul 16, 2015 | 23.09 | 23.10 | 22.90 | 22.94 | 7,903,815 | -0.29(-1.25%) |
Jul 15, 2015 | 23.29 | 23.33 | 23.07 | 23.23 | 6,904,953 | -0.17(-0.72%) |
Jul 14, 2015 | 23.19 | 23.42 | 23.16 | 23.40 | 5,941,632 | +0.21(+0.93%) |
Jul 13, 2015 | 23.24 | 23.27 | 23.14 | 23.18 | 5,920,128 | +0.03(+0.15%) |
Jul 10, 2015 | 23.26 | 23.32 | 22.90 | 23.15 | 9,992,080 | +0.45(+1.97%) |
Jul 09, 2015 | 22.98 | 23.04 | 22.70 | 22.70 | 9,402,788 | -0.01(-0.05%) |
Jul 08, 2015 | 22.79 | 22.87 | 22.60 | 22.71 | 10,222,663 | -0.32(-1.41%) |
Jul 07, 2015 | 22.80 | 23.13 | 22.48 | 23.04 | 18,208,120 | -0.12(-0.50%) |
Jul 06, 2015 | 23.49 | 23.57 | 23.12 | 23.16 | 14,585,256 | -0.80(-3.34%) |
Jul 02, 2015 | 23.63 | 23.96 | 23.96 | 23.96 | 20,292,682 | +1.17(+5.14%) |
Jul 01, 2015 | 23.00 | 23.01 | 22.70 | 22.78 | 11,216,525 | -0.40(-1.73%) |
Jun 30, 2015 | 23.24 | 23.29 | 23.03 | 23.18 | 12,359,397 | -0.20(-0.87%) |
Jun 29, 2015 | 23.65 | 23.79 | 23.34 | 23.39 | 10,338,909 | -0.60(-2.52%) |
Jun 26, 2015 | 24.14 | 24.25 | 23.92 | 23.99 | 7,300,836 | -0.31(-1.29%) |
Jun 25, 2015 | 24.32 | 24.48 | 24.15 | 24.30 | 11,560,665 | +0.03(+0.14%) |
Jun 24, 2015 | 23.96 | 24.38 | 23.96 | 24.27 | 10,968,266 | +0.17(+0.70%) |
Jun 23, 2015 | 23.98 | 24.14 | 23.98 | 24.10 | 4,528,156 | +0.01(+0.05%) |
Jun 22, 2015 | 24.07 | 24.23 | 23.98 | 24.09 | 5,874,803 | +0.21(+0.90%) |
Jun 19, 2015 | 23.91 | 24.00 | 23.80 | 23.87 | 5,230,034 | -0.06(-0.27%) |
Jun 18, 2015 | 23.96 | 24.13 | 23.89 | 23.94 | 6,180,601 | +0.03(+0.12%) |
Jun 17, 2015 | 23.90 | 24.03 | 23.67 | 23.91 | 5,604,243 | +0.17(+0.73%) |
Jun 16, 2015 | 23.74 | 23.75 | 23.42 | 23.74 | 11,783,649 | -0.01(-0.02%) |
Jun 15, 2015 | 23.41 | 23.78 | 23.40 | 23.74 | 7,176,308 | +0.07(+0.29%) |
Jun 12, 2015 | 23.83 | 23.84 | 23.61 | 23.67 | 5,315,502 | -0.36(-1.50%) |
Jun 11, 2015 | 24.00 | 24.16 | 23.95 | 24.03 | 7,024,613 | +0.08(+0.34%) |
Jun 10, 2015 | 23.94 | 24.04 | 23.88 | 23.95 | 8,537,851 | +0.42(+1.80%) |
Jun 09, 2015 | 23.49 | 23.64 | 23.37 | 23.53 | 5,808,100 | +0.01(+0.05%) |
Jun 08, 2015 | 23.48 | 23.64 | 23.45 | 23.51 | 4,855,053 | -0.02(-0.07%) |
Jun 05, 2015 | 23.28 | 23.69 | 23.24 | 23.53 | 9,621,660 | -0.03(-0.15%) |
Jun 04, 2015 | 23.92 | 23.78 | 23.50 | 23.57 | 8,985,086 | -0.35(-1.48%) |
Jun 03, 2015 | 24.08 | 24.15 | 23.91 | 23.92 | 4,835,999 | -0.16(-0.65%) |
Jun 02, 2015 | 23.93 | 24.20 | 23.93 | 24.08 | 6,461,242 | +0.32(+1.34%) |
Jun 01, 2015 | 23.89 | 23.89 | 23.59 | 23.76 | 7,060,755 | -0.30(-1.23%) |
May 29, 2015 | 24.03 | 24.21 | 23.91 | 24.05 | 5,423,698 | -0.05(-0.22%) |
May 28, 2015 | 24.14 | 24.14 | 23.94 | 24.11 | 5,419,727 | -0.14(-0.57%) |
May 27, 2015 | 24.15 | 24.39 | 24.14 | 24.25 | 5,484,017 | +0.09(+0.38%) |
May 26, 2015 | 24.33 | 24.34 | 24.05 | 24.15 | 7,536,431 | -0.50(-2.05%) |
May 22, 2015 | 24.76 | 24.66 | 24.66 | 24.66 | 4,459,443 | -0.23(-0.93%) |
May 21, 2015 | 24.72 | 24.99 | 24.66 | 24.89 | 7,291,508 | +0.48(+1.95%) |
May 20, 2015 | 24.41 | 24.54 | 24.34 | 24.41 | 5,231,932 | +0.15(+0.60%) |
May 19, 2015 | 24.50 | 24.50 | 24.22 | 24.27 | 9,915,437 | -0.32(-1.32%) |
May 18, 2015 | 24.62 | 24.70 | 24.55 | 24.59 | 6,750,344 | -0.24(-0.98%) |
May 15, 2015 | 24.74 | 24.94 | 24.62 | 24.84 | 6,777,456 | -0.09(-0.35%) |
May 14, 2015 | 25.01 | 25.06 | 24.91 | 24.92 | 8,003,281 | +0.11(+0.44%) |
May 13, 2015 | 24.99 | 25.01 | 24.77 | 24.81 | 5,791,425 | +0.05(+0.19%) |
May 12, 2015 | 24.65 | 24.92 | 24.65 | 24.77 | 6,552,045 | +0.06(+0.26%) |
May 11, 2015 | 24.92 | 24.96 | 24.68 | 24.70 | 7,329,935 | -0.08(-0.30%) |
May 08, 2015 | 24.81 | 24.86 | 24.52 | 24.78 | 9,150,141 | +0.51(+2.10%) |
May 07, 2015 | 24.38 | 24.39 | 24.02 | 24.27 | 8,652,011 | -0.39(-1.58%) |
May 06, 2015 | 24.84 | 24.90 | 24.58 | 24.66 | 6,973,578 | -0.00(-0.00%) |
May 05, 2015 | 24.88 | 25.09 | 24.64 | 24.66 | 10,872,007 | -0.18(-0.71%) |
May 04, 2015 | 24.81 | 24.96 | 24.78 | 24.84 | 8,992,111 | +0.10(+0.42%) |