Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.51 | 22.93 | 22.29 | 22.93 | 3,589,247 | +0.43(+1.91%) |
Jun 29, 2016 | 22.08 | 22.53 | 21.80 | 22.50 | 3,597,704 | +0.79(+3.64%) |
Jun 28, 2016 | 21.77 | 21.88 | 21.32 | 21.71 | 3,546,483 | +0.40(+1.88%) |
Jun 27, 2016 | 22.16 | 22.43 | 21.01 | 21.31 | 7,007,842 | -1.25(-5.54%) |
Jun 24, 2016 | 23.33 | 23.68 | 22.44 | 22.56 | 8,627,529 | -3.01(-11.76%) |
Jun 23, 2016 | 25.06 | 25.56 | 24.85 | 25.56 | 2,498,389 | +0.92(+3.72%) |
Jun 22, 2016 | 24.44 | 24.74 | 24.44 | 24.65 | 2,407,938 | +0.18(+0.72%) |
Jun 21, 2016 | 24.74 | 24.77 | 24.38 | 24.47 | 1,565,644 | -0.16(-0.63%) |
Jun 20, 2016 | 24.85 | 25.17 | 24.60 | 24.63 | 2,537,359 | +0.45(+1.86%) |
Jun 17, 2016 | 24.30 | 24.64 | 24.10 | 24.18 | 3,726,538 | -0.11(-0.44%) |
Jun 16, 2016 | 24.07 | 24.33 | 23.56 | 24.29 | 4,104,022 | -0.09(-0.36%) |
Jun 15, 2016 | 24.34 | 24.89 | 24.25 | 24.37 | 2,994,210 | +0.11(+0.44%) |
Jun 14, 2016 | 24.67 | 25.01 | 24.12 | 24.27 | 3,078,676 | -0.60(-2.40%) |
Jun 13, 2016 | 24.93 | 25.28 | 24.85 | 24.86 | 2,236,687 | -0.33(-1.32%) |
Jun 10, 2016 | 25.51 | 25.60 | 25.04 | 25.19 | 9,248,872 | -0.65(-2.53%) |
Jun 09, 2016 | 26.08 | 26.10 | 25.66 | 25.85 | 2,230,264 | -0.41(-1.56%) |
Jun 08, 2016 | 26.25 | 26.40 | 26.15 | 26.26 | 1,830,234 | +0.05(+0.19%) |
Jun 07, 2016 | 26.58 | 26.60 | 26.15 | 26.21 | 2,350,715 | -0.34(-1.29%) |
Jun 06, 2016 | 26.00 | 26.72 | 26.00 | 26.55 | 2,971,947 | +0.50(+1.91%) |
Jun 03, 2016 | 26.73 | 26.73 | 25.60 | 26.05 | 4,738,449 | -1.41(-5.12%) |
Jun 02, 2016 | 27.24 | 27.47 | 26.85 | 27.46 | 1,667,675 | +0.19(+0.68%) |
Jun 01, 2016 | 26.91 | 27.34 | 26.57 | 27.27 | 2,692,048 | +0.05(+0.18%) |
May 31, 2016 | 27.30 | 27.45 | 27.09 | 27.22 | 2,132,561 | +0.07(+0.25%) |
May 27, 2016 | 26.82 | 27.16 | 27.16 | 27.16 | 2,511,958 | +0.44(+1.64%) |
May 26, 2016 | 26.93 | 26.98 | 26.55 | 26.72 | 1,524,894 | -0.21(-0.80%) |
May 25, 2016 | 26.94 | 27.32 | 26.85 | 26.93 | 2,578,868 | +0.22(+0.84%) |
May 24, 2016 | 26.22 | 26.74 | 25.99 | 26.71 | 2,952,499 | +0.77(+2.97%) |
May 23, 2016 | 26.03 | 26.21 | 25.74 | 25.94 | 3,227,193 | -0.12(-0.45%) |
May 20, 2016 | 25.93 | 26.39 | 25.74 | 26.05 | 5,780,584 | +0.29(+1.14%) |
May 19, 2016 | 25.89 | 26.27 | 25.39 | 25.76 | 3,620,062 | -0.25(-0.98%) |
May 18, 2016 | 24.55 | 26.01 | 24.38 | 26.01 | 5,502,614 | +1.43(+5.84%) |
May 17, 2016 | 24.52 | 24.90 | 24.25 | 24.58 | 2,503,546 | -0.03(-0.12%) |
May 16, 2016 | 24.42 | 24.74 | 24.20 | 24.61 | 2,909,443 | +0.31(+1.29%) |
May 13, 2016 | 24.72 | 25.16 | 24.21 | 24.30 | 2,201,302 | -0.41(-1.66%) |
May 12, 2016 | 24.83 | 25.12 | 24.51 | 24.71 | 3,037,367 | -0.01(-0.04%) |
May 11, 2016 | 24.99 | 25.19 | 24.72 | 24.72 | 2,916,519 | -0.32(-1.29%) |
May 10, 2016 | 24.39 | 25.09 | 24.28 | 25.04 | 3,379,396 | +0.72(+2.97%) |
May 09, 2016 | 24.26 | 24.59 | 23.99 | 24.32 | 2,813,945 | -0.02(-0.08%) |
May 06, 2016 | 24.13 | 24.59 | 23.86 | 24.33 | 3,892,775 | -0.02(-0.08%) |
May 05, 2016 | 24.34 | 24.67 | 24.00 | 24.35 | 3,308,408 | +0.09(+0.36%) |
May 04, 2016 | 24.35 | 24.78 | 24.09 | 24.27 | 2,569,602 | -0.42(-1.70%) |
May 03, 2016 | 24.70 | 24.75 | 24.26 | 24.69 | 4,423,023 | -0.42(-1.67%) |
May 02, 2016 | 24.59 | 25.15 | 24.20 | 25.11 | 4,800,194 | +0.53(+2.14%) |
Apr 29, 2016 | 24.66 | 24.72 | 24.27 | 24.58 | 3,425,162 | -0.23(-0.94%) |
Apr 28, 2016 | 25.30 | 25.51 | 24.74 | 24.81 | 3,391,174 | -0.72(-2.83%) |
Apr 27, 2016 | 25.49 | 25.84 | 25.23 | 25.54 | 2,704,224 | -0.10(-0.38%) |
Apr 26, 2016 | 25.41 | 25.64 | 25.24 | 25.63 | 3,591,427 | +0.29(+1.16%) |
Apr 25, 2016 | 25.38 | 25.60 | 25.18 | 25.34 | 2,636,938 | -0.18(-0.69%) |
Apr 22, 2016 | 24.89 | 26.02 | 24.85 | 25.52 | 5,392,039 | +0.78(+3.16%) |
Apr 21, 2016 | 24.49 | 24.74 | 24.23 | 24.74 | 5,916,145 | +0.34(+1.40%) |
Apr 20, 2016 | 23.92 | 24.52 | 23.63 | 24.39 | 4,850,570 | +0.49(+2.04%) |
Apr 19, 2016 | 24.18 | 24.18 | 23.60 | 23.91 | 4,708,576 | -0.19(-0.77%) |
Apr 18, 2016 | 23.82 | 24.12 | 23.68 | 24.09 | 2,498,765 | +0.16(+0.65%) |
Apr 15, 2016 | 24.20 | 24.26 | 23.79 | 23.93 | 3,154,012 | -0.24(-1.01%) |
Apr 14, 2016 | 24.25 | 24.52 | 24.08 | 24.18 | 2,402,838 | -0.10(-0.40%) |
Apr 13, 2016 | 23.54 | 24.47 | 23.48 | 24.28 | 3,614,326 | +1.02(+4.41%) |
Apr 12, 2016 | 22.94 | 23.38 | 22.94 | 23.25 | 2,275,296 | +0.34(+1.49%) |
Apr 11, 2016 | 22.79 | 23.34 | 22.75 | 22.91 | 2,390,646 | +0.26(+1.16%) |
Apr 08, 2016 | 22.78 | 22.84 | 22.52 | 22.65 | 3,006,611 | +0.24(+1.09%) |
Apr 07, 2016 | 22.87 | 23.48 | 22.31 | 22.40 | 4,111,185 | -1.11(-4.73%) |
Apr 06, 2016 | 23.60 | 23.60 | 23.23 | 23.52 | 2,740,452 | +0.16(+0.67%) |
Apr 05, 2016 | 23.57 | 23.85 | 23.20 | 23.36 | 4,227,836 | -0.73(-3.04%) |
Apr 04, 2016 | 24.35 | 24.51 | 24.02 | 24.09 | 2,289,013 | -0.28(-1.16%) |
Apr 01, 2016 | 23.62 | 24.41 | 23.52 | 24.37 | 2,788,879 | +0.47(+1.96%) |
Mar 31, 2016 | 24.09 | 24.23 | 23.88 | 23.91 | 2,792,973 | -0.17(-0.69%) |
Mar 30, 2016 | 24.13 | 24.45 | 23.74 | 24.07 | 3,130,424 | +0.23(+0.98%) |
Mar 29, 2016 | 23.69 | 23.89 | 23.28 | 23.84 | 3,693,891 | -0.01(-0.04%) |
Mar 28, 2016 | 24.12 | 24.21 | 23.67 | 23.85 | 3,441,242 | -0.22(-0.93%) |
Mar 24, 2016 | 23.92 | 24.07 | 24.07 | 24.07 | 2,803,312 | -0.14(-0.56%) |
Mar 23, 2016 | 24.40 | 24.59 | 24.16 | 24.21 | 2,213,759 | -0.40(-1.63%) |
Mar 22, 2016 | 24.26 | 24.80 | 24.10 | 24.61 | 2,353,124 | -0.01(-0.04%) |
Mar 21, 2016 | 24.56 | 25.15 | 24.39 | 24.62 | 2,228,063 | +0.06(+0.24%) |
Mar 18, 2016 | 24.48 | 24.66 | 24.31 | 24.56 | 7,513,410 | +0.16(+0.64%) |
Mar 17, 2016 | 23.78 | 24.57 | 23.50 | 24.40 | 3,992,912 | +0.57(+2.38%) |
Mar 16, 2016 | 23.95 | 24.66 | 23.69 | 23.84 | 4,867,687 | -0.39(-1.61%) |
Mar 15, 2016 | 23.11 | 24.28 | 23.02 | 24.23 | 3,828,270 | -0.02(-0.08%) |
Mar 14, 2016 | 24.79 | 24.84 | 24.01 | 24.25 | 5,177,810 | -0.56(-2.24%) |
Mar 11, 2016 | 24.11 | 24.82 | 24.11 | 24.80 | 4,708,230 | +1.02(+4.27%) |
Mar 10, 2016 | 24.18 | 24.34 | 23.30 | 23.79 | 3,857,706 | -0.08(-0.33%) |
Mar 09, 2016 | 24.04 | 24.11 | 23.52 | 23.87 | 4,838,917 | +0.09(+0.37%) |
Mar 08, 2016 | 24.46 | 24.66 | 23.77 | 23.78 | 6,032,996 | -1.03(-4.17%) |
Mar 07, 2016 | 24.39 | 24.86 | 23.98 | 24.81 | 2,659,801 | +0.10(+0.39%) |
Mar 04, 2016 | 24.80 | 25.32 | 24.53 | 24.72 | 4,068,293 | +0.08(+0.32%) |
Mar 03, 2016 | 24.29 | 24.75 | 24.10 | 24.64 | 4,226,583 | +0.24(+1.00%) |
Mar 02, 2016 | 24.23 | 24.55 | 24.01 | 24.39 | 2,903,756 | +0.11(+0.44%) |
Mar 01, 2016 | 23.17 | 24.34 | 23.00 | 24.29 | 4,693,667 | +1.39(+6.05%) |
Feb 29, 2016 | 23.52 | 23.65 | 22.89 | 22.90 | 4,128,941 | -0.76(-3.22%) |
Feb 26, 2016 | 22.97 | 23.97 | 22.94 | 23.66 | 6,449,477 | +0.99(+4.35%) |
Feb 25, 2016 | 22.05 | 22.70 | 21.60 | 22.68 | 4,055,859 | +0.64(+2.92%) |
Feb 24, 2016 | 21.63 | 22.12 | 21.21 | 22.03 | 4,612,095 | -0.10(-0.44%) |
Feb 23, 2016 | 22.18 | 22.29 | 21.72 | 22.13 | 3,898,536 | -0.13(-0.57%) |
Feb 22, 2016 | 22.34 | 22.56 | 21.97 | 22.26 | 4,560,060 | +0.30(+1.38%) |
Feb 19, 2016 | 21.36 | 22.09 | 21.15 | 21.95 | 5,080,459 | +0.48(+2.23%) |
Feb 18, 2016 | 21.88 | 22.07 | 21.40 | 21.47 | 4,423,455 | -0.27(-1.26%) |
Feb 17, 2016 | 21.60 | 22.04 | 21.59 | 21.75 | 5,596,494 | +0.41(+1.92%) |
Feb 16, 2016 | 21.08 | 21.60 | 20.97 | 21.34 | 5,666,967 | +0.69(+3.36%) |
Feb 12, 2016 | 20.29 | 20.65 | 20.65 | 20.65 | 6,018,557 | +0.90(+4.55%) |
Feb 11, 2016 | 19.50 | 20.00 | 19.14 | 19.75 | 5,079,215 | -0.45(-2.22%) |
Feb 10, 2016 | 20.62 | 21.25 | 20.16 | 20.20 | 4,891,362 | -0.14(-0.67%) |
Feb 09, 2016 | 20.18 | 20.77 | 19.96 | 20.33 | 7,123,210 | -0.33(-1.61%) |
Feb 08, 2016 | 21.59 | 21.79 | 20.36 | 20.66 | 8,313,717 | -1.46(-6.62%) |
Feb 05, 2016 | 22.57 | 23.16 | 21.88 | 22.13 | 4,889,406 | -0.48(-2.12%) |
Feb 04, 2016 | 21.98 | 22.69 | 21.88 | 22.61 | 7,064,703 | +0.57(+2.57%) |
Feb 03, 2016 | 22.32 | 22.48 | 21.25 | 22.04 | 6,465,394 | -0.05(-0.22%) |
Feb 02, 2016 | 22.68 | 23.00 | 21.97 | 22.09 | 5,745,290 | -1.02(-4.39%) |
Feb 01, 2016 | 22.86 | 23.18 | 22.54 | 23.11 | 6,045,190 | +0.11(+0.47%) |
Jan 29, 2016 | 22.77 | 23.15 | 22.26 | 23.00 | 9,135,125 | +0.29(+1.29%) |
Jan 28, 2016 | 23.15 | 23.26 | 22.64 | 22.70 | 5,878,872 | -0.21(-0.89%) |
Jan 27, 2016 | 23.01 | 23.72 | 22.73 | 22.91 | 4,575,029 | -0.20(-0.89%) |
Jan 26, 2016 | 23.04 | 23.41 | 22.79 | 23.11 | 4,030,438 | +0.24(+1.07%) |
Jan 25, 2016 | 23.24 | 23.60 | 22.71 | 22.87 | 6,423,922 | -0.62(-2.62%) |
Jan 22, 2016 | 23.07 | 24.27 | 22.79 | 23.49 | 13,104,532 | -0.23(-0.99%) |
Jan 21, 2016 | 23.83 | 24.38 | 23.45 | 23.72 | 6,097,187 | -0.03(-0.12%) |
Jan 20, 2016 | 23.64 | 24.17 | 22.88 | 23.75 | 8,340,726 | -0.47(-1.93%) |
Jan 19, 2016 | 24.87 | 25.08 | 23.95 | 24.22 | 5,762,510 | -0.24(-1.00%) |
Jan 15, 2016 | 24.36 | 24.46 | 24.46 | 24.46 | 6,482,020 | -0.91(-3.58%) |
Jan 14, 2016 | 25.20 | 25.55 | 24.33 | 25.37 | 3,174,117 | +0.49(+1.96%) |
Jan 13, 2016 | 26.56 | 26.64 | 24.79 | 24.88 | 4,509,634 | -1.45(-5.50%) |
Jan 12, 2016 | 26.28 | 26.39 | 25.89 | 26.33 | 6,178,485 | +0.31(+1.18%) |
Jan 11, 2016 | 26.34 | 26.36 | 25.80 | 26.02 | 7,018,475 | -0.05(-0.19%) |
Jan 08, 2016 | 26.61 | 26.76 | 26.04 | 26.07 | 5,080,898 | -0.18(-0.67%) |
Jan 07, 2016 | 26.67 | 27.18 | 26.12 | 26.25 | 5,000,537 | -1.06(-3.90%) |
Jan 06, 2016 | 27.47 | 27.71 | 27.09 | 27.31 | 4,067,454 | -0.59(-2.10%) |
Jan 05, 2016 | 28.03 | 28.36 | 27.64 | 27.90 | 2,403,391 | -0.20(-0.69%) |
Jan 04, 2016 | 28.19 | 28.31 | 27.51 | 28.09 | 3,882,671 | -0.84(-2.90%) |
Dec 31, 2015 | 29.06 | 28.93 | 28.93 | 28.93 | 2,161,697 | -0.25(-0.87%) |
Dec 30, 2015 | 29.10 | 29.36 | 28.98 | 29.19 | 2,056,208 | +0.00(+0.00%) |
Dec 29, 2015 | 29.12 | 29.34 | 28.93 | 29.19 | 1,787,766 | +0.32(+1.12%) |
Dec 28, 2015 | 28.83 | 28.88 | 28.47 | 28.86 | 1,250,582 | -0.14(-0.47%) |
Dec 24, 2015 | 28.88 | 29.00 | 29.00 | 29.00 | 785,652 | +0.04(+0.13%) |
Dec 23, 2015 | 28.77 | 29.01 | 28.46 | 28.96 | 2,215,190 | +0.44(+1.54%) |
Dec 22, 2015 | 28.22 | 28.64 | 27.96 | 28.52 | 2,390,520 | +0.57(+2.02%) |
Dec 21, 2015 | 28.38 | 28.51 | 27.79 | 27.96 | 4,568,824 | -0.18(-0.62%) |
Dec 18, 2015 | 28.98 | 29.09 | 28.06 | 28.13 | 12,000,758 | -1.10(-3.77%) |
Dec 17, 2015 | 29.94 | 30.02 | 29.24 | 29.24 | 3,308,858 | -0.56(-1.87%) |
Dec 16, 2015 | 29.98 | 30.06 | 29.06 | 29.79 | 4,678,108 | +0.27(+0.93%) |
Dec 15, 2015 | 28.68 | 29.63 | 28.68 | 29.52 | 3,672,729 | +1.20(+4.24%) |
Dec 14, 2015 | 28.46 | 28.82 | 27.92 | 28.32 | 2,852,993 | +0.14(+0.49%) |
Dec 11, 2015 | 28.66 | 29.07 | 28.06 | 28.18 | 3,007,654 | -0.96(-3.28%) |
Dec 10, 2015 | 28.90 | 29.43 | 28.72 | 29.14 | 2,295,638 | +0.22(+0.78%) |
Dec 09, 2015 | 29.20 | 29.82 | 28.68 | 28.91 | 3,707,491 | -0.34(-1.17%) |
Dec 08, 2015 | 29.08 | 29.42 | 28.96 | 29.25 | 3,556,626 | -0.15(-0.50%) |
Dec 07, 2015 | 29.88 | 29.95 | 29.19 | 29.40 | 3,018,900 | -0.60(-1.98%) |
Dec 04, 2015 | 29.28 | 30.05 | 29.23 | 30.00 | 2,470,615 | +0.81(+2.78%) |
Dec 03, 2015 | 30.03 | 30.03 | 29.04 | 29.19 | 3,244,209 | -0.59(-1.97%) |
Dec 02, 2015 | 30.21 | 30.24 | 29.70 | 29.77 | 2,730,399 | -0.21(-0.72%) |
Dec 01, 2015 | 29.84 | 30.24 | 29.60 | 29.99 | 2,553,553 | +0.28(+0.95%) |
Nov 30, 2015 | 29.66 | 29.88 | 29.46 | 29.70 | 2,312,929 | +0.14(+0.46%) |
Nov 27, 2015 | 29.55 | 29.64 | 29.37 | 29.57 | 627,928 | +0.04(+0.13%) |
Nov 25, 2015 | 29.43 | 29.53 | 29.53 | 29.53 | 1,380,859 | +0.19(+0.63%) |
Nov 24, 2015 | 29.01 | 29.39 | 28.83 | 29.34 | 1,932,218 | +0.10(+0.33%) |
Nov 23, 2015 | 29.55 | 29.76 | 29.22 | 29.24 | 1,410,707 | -0.28(-0.96%) |
Nov 20, 2015 | 29.49 | 29.78 | 29.38 | 29.53 | 2,625,235 | +0.14(+0.47%) |
Nov 19, 2015 | 29.57 | 29.88 | 29.24 | 29.39 | 3,716,937 | +0.40(+1.38%) |
Nov 18, 2015 | 28.72 | 29.04 | 28.49 | 28.99 | 2,285,801 | +0.42(+1.47%) |
Nov 17, 2015 | 28.62 | 28.90 | 28.32 | 28.57 | 2,141,160 | +0.09(+0.31%) |
Nov 16, 2015 | 28.01 | 28.49 | 27.72 | 28.48 | 1,814,932 | +0.31(+1.11%) |
Nov 13, 2015 | 28.22 | 28.67 | 27.78 | 28.17 | 2,661,198 | -0.15(-0.52%) |
Nov 12, 2015 | 29.03 | 29.12 | 28.25 | 28.32 | 3,723,879 | -0.87(-2.98%) |
Nov 11, 2015 | 29.66 | 29.72 | 29.17 | 29.19 | 1,997,382 | -0.14(-0.47%) |
Nov 10, 2015 | 29.40 | 29.62 | 28.85 | 29.32 | 2,358,773 | -0.20(-0.66%) |
Nov 09, 2015 | 29.88 | 30.11 | 29.42 | 29.52 | 3,828,120 | -0.18(-0.59%) |
Nov 06, 2015 | 29.28 | 30.16 | 29.07 | 29.69 | 5,906,088 | +1.41(+4.97%) |
Nov 05, 2015 | 28.30 | 28.40 | 28.02 | 28.29 | 2,243,279 | +0.11(+0.38%) |
Nov 04, 2015 | 28.25 | 28.36 | 28.03 | 28.18 | 2,392,346 | +0.05(+0.17%) |
Nov 03, 2015 | 28.12 | 28.26 | 27.94 | 28.13 | 3,521,675 | -0.03(-0.10%) |
Nov 02, 2015 | 27.91 | 28.28 | 27.81 | 28.16 | 3,141,945 | +0.33(+1.19%) |
Oct 30, 2015 | 27.91 | 27.94 | 27.58 | 27.83 | 2,599,717 | -0.08(-0.28%) |
Oct 29, 2015 | 28.12 | 28.30 | 27.78 | 27.91 | 2,329,146 | -0.21(-0.73%) |
Oct 28, 2015 | 27.09 | 28.41 | 26.88 | 28.11 | 4,875,153 | +1.16(+4.31%) |
Oct 27, 2015 | 27.05 | 27.15 | 26.80 | 26.95 | 1,938,275 | -0.47(-1.71%) |
Oct 26, 2015 | 27.62 | 27.69 | 27.01 | 27.42 | 2,825,411 | -0.21(-0.78%) |
Oct 23, 2015 | 27.13 | 27.70 | 26.19 | 27.63 | 4,810,310 | +1.21(+4.58%) |
Oct 22, 2015 | 25.85 | 26.54 | 25.70 | 26.42 | 2,979,812 | +0.76(+2.97%) |
Oct 21, 2015 | 26.30 | 26.34 | 25.62 | 25.66 | 2,390,707 | -0.55(-2.09%) |
Oct 20, 2015 | 25.96 | 26.25 | 25.87 | 26.21 | 2,379,672 | +0.33(+1.28%) |
Oct 19, 2015 | 25.73 | 26.01 | 25.53 | 25.88 | 2,545,924 | -0.09(-0.34%) |
Oct 16, 2015 | 25.67 | 26.08 | 25.33 | 25.97 | 3,033,268 | +0.30(+1.18%) |
Oct 15, 2015 | 25.12 | 25.77 | 24.97 | 25.66 | 2,854,848 | +0.80(+3.22%) |
Oct 14, 2015 | 25.35 | 25.49 | 24.71 | 24.86 | 3,023,147 | -0.54(-2.11%) |
Oct 13, 2015 | 25.57 | 25.94 | 25.38 | 25.40 | 1,920,648 | -0.28(-1.10%) |
Oct 12, 2015 | 25.57 | 25.71 | 25.37 | 25.68 | 1,829,437 | +0.16(+0.61%) |
Oct 09, 2015 | 26.00 | 26.17 | 25.24 | 25.53 | 2,651,986 | -0.38(-1.47%) |
Oct 08, 2015 | 25.59 | 26.05 | 25.47 | 25.91 | 2,762,063 | +0.10(+0.38%) |
Oct 07, 2015 | 25.46 | 25.88 | 25.33 | 25.81 | 2,931,917 | +0.67(+2.68%) |
Oct 06, 2015 | 25.79 | 25.95 | 25.07 | 25.14 | 3,826,367 | -0.81(-3.14%) |
Oct 05, 2015 | 25.42 | 26.05 | 25.34 | 25.95 | 4,084,537 | +0.81(+3.24%) |
Oct 02, 2015 | 24.74 | 25.22 | 23.96 | 25.14 | 5,686,938 | -0.45(-1.75%) |
Oct 01, 2015 | 25.68 | 25.84 | 25.10 | 25.58 | 3,216,876 | -0.12(-0.46%) |
Sep 30, 2015 | 25.37 | 25.79 | 25.23 | 25.70 | 3,246,010 | +0.77(+3.09%) |
Sep 29, 2015 | 24.68 | 25.07 | 24.35 | 24.93 | 2,960,871 | +0.26(+1.07%) |
Sep 28, 2015 | 25.61 | 25.70 | 24.51 | 24.67 | 2,917,723 | -1.17(-4.53%) |
Sep 25, 2015 | 25.58 | 26.10 | 25.46 | 25.84 | 4,281,816 | +0.67(+2.68%) |
Sep 24, 2015 | 25.21 | 25.37 | 24.81 | 25.16 | 3,700,075 | -0.44(-1.72%) |
Sep 23, 2015 | 25.43 | 25.77 | 25.21 | 25.60 | 1,994,511 | +0.12(+0.46%) |
Sep 22, 2015 | 25.42 | 25.83 | 25.14 | 25.49 | 3,682,747 | -0.50(-1.92%) |
Sep 21, 2015 | 25.68 | 26.22 | 25.58 | 25.98 | 3,192,178 | +0.55(+2.15%) |
Sep 18, 2015 | 25.87 | 25.88 | 25.37 | 25.44 | 6,498,571 | -0.90(-3.41%) |
Sep 17, 2015 | 27.10 | 27.59 | 26.26 | 26.34 | 5,529,574 | -0.75(-2.77%) |
Sep 16, 2015 | 27.08 | 27.21 | 26.69 | 27.09 | 2,532,245 | +0.08(+0.29%) |
Sep 15, 2015 | 26.16 | 27.12 | 26.09 | 27.01 | 3,429,022 | +0.93(+3.56%) |
Sep 14, 2015 | 26.38 | 26.45 | 25.94 | 26.08 | 2,212,791 | -0.38(-1.44%) |
Sep 11, 2015 | 26.32 | 26.54 | 26.11 | 26.46 | 1,996,845 | -0.10(-0.37%) |
Sep 10, 2015 | 26.37 | 26.84 | 26.10 | 26.56 | 2,340,926 | +0.23(+0.89%) |
Sep 09, 2015 | 27.29 | 27.51 | 26.27 | 26.33 | 4,586,394 | -0.29(-1.10%) |
Sep 08, 2015 | 25.97 | 26.82 | 25.72 | 26.62 | 5,645,995 | +1.85(+7.49%) |
Sep 04, 2015 | 24.57 | 24.76 | 24.76 | 24.76 | 3,581,794 | -0.23(-0.94%) |
Sep 03, 2015 | 24.89 | 25.58 | 24.72 | 25.00 | 3,840,746 | +0.21(+0.87%) |
Sep 02, 2015 | 24.88 | 25.19 | 24.19 | 24.78 | 2,622,659 | +0.38(+1.56%) |
Sep 01, 2015 | 24.90 | 25.02 | 24.17 | 24.40 | 5,290,303 | -1.26(-4.91%) |
Aug 31, 2015 | 25.66 | 25.91 | 25.48 | 25.66 | 2,265,258 | -0.23(-0.90%) |
Aug 28, 2015 | 25.63 | 26.07 | 25.62 | 25.90 | 3,034,233 | -0.06(-0.23%) |
Aug 27, 2015 | 25.09 | 25.97 | 25.09 | 25.96 | 5,408,336 | +1.30(+5.27%) |
Aug 26, 2015 | 24.34 | 24.74 | 23.75 | 24.66 | 4,459,977 | +1.09(+4.64%) |
Aug 25, 2015 | 24.47 | 24.72 | 23.54 | 23.56 | 5,340,962 | +0.02(+0.08%) |
Aug 24, 2015 | 22.90 | 24.53 | 22.12 | 23.54 | 5,060,457 | -1.39(-5.56%) |
Aug 21, 2015 | 25.52 | 25.83 | 24.93 | 24.93 | 4,331,276 | -0.90(-3.48%) |
Aug 20, 2015 | 26.51 | 26.61 | 25.82 | 25.83 | 3,234,256 | -1.01(-3.75%) |
Aug 19, 2015 | 27.43 | 27.48 | 26.81 | 26.83 | 2,748,873 | -0.67(-2.45%) |
Aug 18, 2015 | 27.96 | 28.04 | 27.42 | 27.51 | 2,052,320 | -0.44(-1.57%) |
Aug 17, 2015 | 27.59 | 27.99 | 27.37 | 27.95 | 1,833,358 | +0.10(+0.35%) |
Aug 14, 2015 | 27.69 | 27.86 | 27.54 | 27.85 | 1,382,163 | +0.21(+0.78%) |
Aug 13, 2015 | 27.79 | 28.01 | 27.47 | 27.63 | 2,265,471 | +0.04(+0.14%) |
Aug 12, 2015 | 27.72 | 27.72 | 26.52 | 27.60 | 5,418,637 | -0.48(-1.70%) |
Aug 11, 2015 | 28.50 | 28.74 | 27.69 | 28.07 | 3,957,207 | -0.92(-3.17%) |
Aug 10, 2015 | 28.83 | 29.17 | 28.51 | 28.99 | 1,691,042 | +0.58(+2.03%) |
Aug 07, 2015 | 28.96 | 29.35 | 28.16 | 28.42 | 3,275,707 | -0.55(-1.89%) |
Aug 06, 2015 | 28.72 | 29.06 | 28.46 | 28.96 | 3,732,573 | +0.38(+1.33%) |
Aug 05, 2015 | 28.87 | 29.25 | 28.11 | 28.58 | 3,393,199 | +0.01(+0.03%) |
Aug 04, 2015 | 27.75 | 29.33 | 27.63 | 28.57 | 7,970,853 | +0.89(+3.21%) |
Aug 03, 2015 | 27.68 | 27.88 | 27.44 | 27.68 | 3,623,977 | -0.06(-0.21%) |
Jul 31, 2015 | 27.91 | 27.97 | 27.32 | 27.74 | 2,940,865 | -0.21(-0.77%) |
Jul 30, 2015 | 27.59 | 28.00 | 27.55 | 27.96 | 2,528,187 | +0.17(+0.60%) |
Jul 29, 2015 | 27.34 | 27.90 | 27.20 | 27.79 | 3,150,287 | +0.49(+1.79%) |
Jul 28, 2015 | 26.89 | 27.43 | 26.68 | 27.30 | 2,972,158 | +0.60(+2.23%) |
Jul 27, 2015 | 27.63 | 27.72 | 26.68 | 26.71 | 5,205,654 | -1.13(-4.07%) |
Jul 24, 2015 | 28.28 | 28.52 | 27.58 | 27.84 | 5,168,484 | -0.88(-3.06%) |
Jul 23, 2015 | 29.47 | 29.66 | 28.55 | 28.72 | 6,438,312 | -0.75(-2.55%) |
Jul 22, 2015 | 29.33 | 29.52 | 29.20 | 29.47 | 2,097,706 | +0.07(+0.23%) |
Jul 21, 2015 | 29.44 | 29.93 | 29.22 | 29.40 | 2,833,447 | -0.09(-0.30%) |
Jul 20, 2015 | 29.57 | 29.65 | 29.28 | 29.49 | 2,289,014 | +0.03(+0.10%) |
Jul 17, 2015 | 29.53 | 29.73 | 29.24 | 29.46 | 2,376,299 | -0.18(-0.59%) |
Jul 16, 2015 | 29.05 | 29.65 | 29.00 | 29.64 | 3,138,586 | +0.83(+2.88%) |
Jul 15, 2015 | 28.95 | 29.18 | 28.65 | 28.81 | 2,314,000 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 29.06 | 28.60 | 28.90 | 2,199,171 | +0.12(+0.41%) |
Jul 13, 2015 | 28.58 | 28.87 | 28.54 | 28.79 | 2,409,069 | +0.44(+1.55%) |
Jul 10, 2015 | 28.37 | 28.56 | 28.14 | 28.35 | 3,037,072 | +0.55(+1.97%) |
Jul 09, 2015 | 27.73 | 28.21 | 27.64 | 27.80 | 3,098,252 | +0.52(+1.90%) |
Jul 08, 2015 | 28.01 | 28.12 | 27.23 | 27.28 | 4,494,605 | -1.06(-3.75%) |
Jul 07, 2015 | 28.53 | 28.69 | 27.59 | 28.35 | 5,268,335 | -0.28(-0.99%) |
Jul 06, 2015 | 28.94 | 28.97 | 28.42 | 28.63 | 2,422,129 | -0.57(-1.96%) |
Jul 02, 2015 | 29.30 | 29.20 | 29.20 | 29.20 | 2,489,420 | -0.23(-0.78%) |