Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.51 | 21.56 | 21.37 | 21.45 | 9,356,655 | -0.12(-0.57%) |
Apr 28, 2016 | 21.51 | 21.73 | 21.49 | 21.57 | 8,016,568 | -0.16(-0.72%) |
Apr 27, 2016 | 21.63 | 21.77 | 21.60 | 21.73 | 9,462,893 | +0.12(+0.57%) |
Apr 26, 2016 | 21.63 | 21.66 | 21.51 | 21.60 | 3,279,655 | +0.02(+0.08%) |
Apr 25, 2016 | 21.53 | 21.60 | 21.46 | 21.59 | 7,549,282 | -0.11(-0.49%) |
Apr 22, 2016 | 21.69 | 21.76 | 21.60 | 21.69 | 5,332,546 | -0.11(-0.53%) |
Apr 21, 2016 | 21.91 | 21.93 | 21.75 | 21.81 | 4,970,964 | -0.09(-0.41%) |
Apr 20, 2016 | 21.90 | 21.99 | 21.82 | 21.90 | 4,153,212 | +0.02(+0.07%) |
Apr 19, 2016 | 21.80 | 21.91 | 21.78 | 21.88 | 4,507,098 | +0.55(+2.57%) |
Apr 18, 2016 | 21.09 | 21.37 | 21.08 | 21.33 | 5,072,300 | +0.24(+1.12%) |
Apr 15, 2016 | 21.15 | 21.18 | 21.06 | 21.10 | 4,147,736 | -0.02(-0.12%) |
Apr 14, 2016 | 21.18 | 21.19 | 21.11 | 21.12 | 3,956,980 | +0.07(+0.35%) |
Apr 13, 2016 | 21.01 | 21.11 | 20.96 | 21.05 | 3,327,262 | +0.25(+1.22%) |
Apr 12, 2016 | 20.62 | 20.83 | 20.48 | 20.79 | 4,308,536 | +0.26(+1.27%) |
Apr 11, 2016 | 20.67 | 20.78 | 20.53 | 20.53 | 3,573,231 | +0.07(+0.36%) |
Apr 08, 2016 | 20.52 | 20.56 | 20.39 | 20.46 | 13,244,545 | +0.34(+1.71%) |
Apr 07, 2016 | 20.32 | 20.35 | 20.06 | 20.12 | 12,020,230 | -0.45(-2.19%) |
Apr 06, 2016 | 20.25 | 20.57 | 20.25 | 20.57 | 3,308,851 | +0.29(+1.41%) |
Apr 05, 2016 | 20.35 | 20.40 | 20.26 | 20.28 | 3,993,467 | -0.49(-2.36%) |
Apr 04, 2016 | 20.89 | 20.94 | 20.75 | 20.77 | 5,904,960 | -0.10(-0.47%) |
Apr 01, 2016 | 20.61 | 20.89 | 20.58 | 20.87 | 7,022,570 | -0.17(-0.82%) |
Mar 31, 2016 | 21.17 | 21.24 | 21.04 | 21.04 | 5,317,010 | -0.16(-0.77%) |
Mar 30, 2016 | 21.23 | 21.35 | 21.16 | 21.20 | 5,448,702 | +0.28(+1.33%) |
Mar 29, 2016 | 20.52 | 20.92 | 20.50 | 20.92 | 4,137,456 | +0.29(+1.39%) |
Mar 28, 2016 | 20.70 | 20.70 | 20.59 | 20.64 | 2,338,325 | +0.06(+0.28%) |
Mar 24, 2016 | 20.52 | 20.58 | 20.58 | 20.58 | 2,821,093 | -0.21(-1.02%) |
Mar 23, 2016 | 20.97 | 20.97 | 20.76 | 20.79 | 4,189,707 | -0.07(-0.35%) |
Mar 22, 2016 | 20.68 | 20.91 | 20.66 | 20.87 | 4,397,708 | +0.00(+0.00%) |
Mar 21, 2016 | 20.83 | 20.93 | 20.79 | 20.87 | 7,380,455 | -0.02(-0.12%) |
Mar 18, 2016 | 20.84 | 20.94 | 20.81 | 20.89 | 9,901,017 | +0.03(+0.16%) |
Mar 17, 2016 | 20.75 | 20.88 | 20.66 | 20.86 | 5,970,343 | -0.01(-0.04%) |
Mar 16, 2016 | 20.51 | 20.90 | 20.50 | 20.87 | 5,964,505 | +0.32(+1.55%) |
Mar 15, 2016 | 20.51 | 20.57 | 20.45 | 20.55 | 3,564,607 | -0.09(-0.44%) |
Mar 14, 2016 | 20.61 | 20.70 | 20.56 | 20.64 | 4,789,169 | +0.11(+0.52%) |
Mar 11, 2016 | 20.31 | 20.55 | 20.29 | 20.53 | 12,129,647 | +0.70(+3.55%) |
Mar 10, 2016 | 20.14 | 20.33 | 19.64 | 19.83 | 29,960,040 | -0.07(-0.37%) |
Mar 09, 2016 | 19.96 | 19.98 | 19.85 | 19.90 | 5,907,744 | +0.08(+0.41%) |
Mar 08, 2016 | 20.03 | 20.03 | 19.82 | 19.82 | 5,191,047 | -0.20(-1.02%) |
Mar 07, 2016 | 19.84 | 20.11 | 19.82 | 20.03 | 10,374,809 | -0.06(-0.28%) |
Mar 04, 2016 | 20.09 | 20.20 | 20.05 | 20.08 | 7,624,296 | +0.08(+0.41%) |
Mar 03, 2016 | 19.83 | 20.01 | 19.79 | 20.00 | 3,824,507 | +0.20(+0.99%) |
Mar 02, 2016 | 19.67 | 19.81 | 19.61 | 19.80 | 5,310,420 | -0.02(-0.08%) |
Mar 01, 2016 | 19.55 | 19.83 | 19.51 | 19.82 | 6,147,640 | +0.72(+3.77%) |
Feb 29, 2016 | 19.20 | 19.28 | 19.09 | 19.10 | 4,995,711 | -0.24(-1.23%) |
Feb 26, 2016 | 19.48 | 19.50 | 19.31 | 19.34 | 4,933,226 | -0.01(-0.04%) |
Feb 25, 2016 | 19.24 | 19.35 | 19.13 | 19.35 | 4,863,709 | +0.21(+1.11%) |
Feb 24, 2016 | 18.89 | 19.15 | 18.80 | 19.13 | 9,014,382 | -0.25(-1.27%) |
Feb 23, 2016 | 19.58 | 19.61 | 19.35 | 19.38 | 4,807,748 | -0.36(-1.82%) |
Feb 22, 2016 | 19.65 | 19.76 | 19.65 | 19.74 | 3,479,133 | +0.20(+1.05%) |
Feb 19, 2016 | 19.43 | 19.57 | 19.36 | 19.53 | 6,129,670 | -0.07(-0.33%) |
Feb 18, 2016 | 19.72 | 19.72 | 19.55 | 19.60 | 11,481,200 | +0.02(+0.13%) |
Feb 17, 2016 | 19.38 | 19.62 | 19.38 | 19.58 | 8,836,201 | +0.41(+2.13%) |
Feb 16, 2016 | 19.12 | 19.17 | 18.93 | 19.17 | 4,302,310 | +0.26(+1.38%) |
Feb 12, 2016 | 18.75 | 18.91 | 18.91 | 18.91 | 14,274,601 | +0.20(+1.09%) |
Feb 11, 2016 | 18.75 | 18.77 | 18.55 | 18.70 | 19,824,758 | -0.14(-0.74%) |
Feb 10, 2016 | 19.00 | 19.07 | 18.82 | 18.84 | 11,875,943 | +0.06(+0.30%) |
Feb 09, 2016 | 18.54 | 18.89 | 18.54 | 18.78 | 14,691,864 | -0.03(-0.17%) |
Feb 08, 2016 | 18.78 | 18.88 | 18.66 | 18.82 | 14,174,477 | -0.48(-2.50%) |
Feb 05, 2016 | 19.60 | 19.64 | 19.23 | 19.30 | 6,482,104 | -0.38(-1.91%) |
Feb 04, 2016 | 19.52 | 19.77 | 19.45 | 19.67 | 15,256,308 | -0.07(-0.37%) |
Feb 03, 2016 | 19.61 | 19.76 | 19.32 | 19.75 | 11,075,583 | +0.37(+1.90%) |
Feb 02, 2016 | 19.62 | 19.64 | 19.34 | 19.38 | 9,902,233 | -0.50(-2.51%) |
Feb 01, 2016 | 19.71 | 19.92 | 19.64 | 19.88 | 5,212,896 | -0.02(-0.08%) |
Jan 29, 2016 | 19.67 | 19.90 | 19.64 | 19.89 | 8,481,159 | +0.14(+0.70%) |
Jan 28, 2016 | 19.90 | 19.94 | 19.58 | 19.76 | 6,679,419 | -0.08(-0.41%) |
Jan 27, 2016 | 19.90 | 20.12 | 19.78 | 19.84 | 16,016,488 | -0.14(-0.70%) |
Jan 26, 2016 | 19.72 | 19.98 | 19.72 | 19.98 | 5,959,764 | +0.38(+1.92%) |
Jan 25, 2016 | 19.68 | 19.77 | 19.58 | 19.60 | 6,956,354 | -0.17(-0.87%) |
Jan 22, 2016 | 19.73 | 19.83 | 19.66 | 19.77 | 17,675,994 | +0.37(+1.90%) |
Jan 21, 2016 | 19.21 | 19.50 | 19.04 | 19.40 | 10,244,756 | +0.20(+1.02%) |
Jan 20, 2016 | 19.25 | 19.29 | 18.86 | 19.21 | 9,481,667 | -0.35(-1.80%) |
Jan 19, 2016 | 19.62 | 19.71 | 19.41 | 19.56 | 9,573,454 | +0.24(+1.23%) |
Jan 15, 2016 | 19.35 | 19.32 | 19.32 | 19.32 | 13,730,267 | -0.74(-3.67%) |
Jan 14, 2016 | 19.87 | 20.14 | 19.72 | 20.06 | 14,534,613 | +0.23(+1.15%) |
Jan 13, 2016 | 20.32 | 20.36 | 19.76 | 19.83 | 7,983,038 | -0.51(-2.49%) |
Jan 12, 2016 | 20.35 | 20.39 | 20.13 | 20.34 | 11,047,133 | +0.32(+1.59%) |
Jan 11, 2016 | 20.18 | 20.19 | 19.86 | 20.02 | 9,671,579 | +0.16(+0.78%) |
Jan 08, 2016 | 20.31 | 20.34 | 19.82 | 19.86 | 7,788,973 | -0.20(-0.98%) |
Jan 07, 2016 | 20.06 | 20.28 | 20.01 | 20.06 | 15,952,563 | -0.41(-2.00%) |
Jan 06, 2016 | 20.27 | 20.52 | 20.23 | 20.47 | 9,016,556 | -0.24(-1.15%) |
Jan 05, 2016 | 20.70 | 20.75 | 20.52 | 20.70 | 9,873,688 | -0.20(-0.94%) |
Jan 04, 2016 | 20.93 | 20.95 | 20.63 | 20.90 | 7,263,582 | -0.52(-2.41%) |
Dec 31, 2015 | 21.61 | 21.42 | 21.42 | 21.42 | 8,230,554 | -0.35(-1.62%) |
Dec 30, 2015 | 21.88 | 21.90 | 21.75 | 21.77 | 2,988,466 | -0.34(-1.55%) |
Dec 29, 2015 | 22.00 | 22.14 | 21.97 | 22.11 | 2,456,781 | +0.25(+1.16%) |
Dec 28, 2015 | 21.84 | 21.89 | 21.73 | 21.86 | 2,271,251 | -0.05(-0.22%) |
Dec 24, 2015 | 21.90 | 21.91 | 21.91 | 21.91 | 1,089,034 | +0.00(+0.00%) |
Dec 23, 2015 | 21.68 | 21.91 | 21.68 | 21.91 | 2,920,019 | +0.34(+1.55%) |
Dec 22, 2015 | 21.50 | 21.60 | 21.38 | 21.57 | 7,149,488 | +0.09(+0.42%) |
Dec 21, 2015 | 21.71 | 21.73 | 21.36 | 21.48 | 4,442,344 | +0.15(+0.69%) |
Dec 18, 2015 | 21.43 | 21.49 | 21.32 | 21.33 | 9,101,431 | -0.25(-1.17%) |
Dec 17, 2015 | 21.82 | 21.83 | 21.57 | 21.59 | 7,599,460 | -0.07(-0.30%) |
Dec 16, 2015 | 21.49 | 21.73 | 21.33 | 21.65 | 10,973,588 | +0.36(+1.69%) |
Dec 15, 2015 | 21.33 | 21.40 | 21.21 | 21.29 | 8,840,403 | +0.24(+1.13%) |
Dec 14, 2015 | 21.14 | 21.19 | 20.86 | 21.06 | 10,321,237 | -0.02(-0.12%) |
Dec 11, 2015 | 21.24 | 21.28 | 21.06 | 21.08 | 7,342,403 | -0.52(-2.39%) |
Dec 10, 2015 | 21.64 | 21.74 | 21.56 | 21.60 | 3,144,983 | +0.01(+0.04%) |
Dec 09, 2015 | 21.68 | 21.86 | 21.44 | 21.59 | 8,033,608 | -0.10(-0.45%) |
Dec 08, 2015 | 21.67 | 21.76 | 21.56 | 21.69 | 3,878,808 | -0.38(-1.74%) |
Dec 07, 2015 | 22.05 | 22.09 | 21.94 | 22.07 | 5,976,609 | +0.05(+0.22%) |
Dec 04, 2015 | 21.73 | 22.05 | 21.73 | 22.02 | 7,499,404 | +0.21(+0.97%) |
Dec 03, 2015 | 22.01 | 22.04 | 21.69 | 21.81 | 24,897,992 | -0.13(-0.60%) |
Dec 02, 2015 | 22.07 | 22.12 | 21.89 | 21.94 | 11,082,171 | -0.36(-1.61%) |
Dec 01, 2015 | 22.37 | 22.38 | 22.17 | 22.30 | 11,869,747 | +0.02(+0.07%) |
Nov 30, 2015 | 22.35 | 22.39 | 22.27 | 22.28 | 5,902,491 | +0.07(+0.29%) |
Nov 27, 2015 | 22.18 | 22.25 | 22.16 | 22.22 | 2,391,363 | +0.23(+1.04%) |
Nov 25, 2015 | 21.90 | 21.99 | 21.99 | 21.99 | 3,127,808 | +0.29(+1.32%) |
Nov 24, 2015 | 21.59 | 21.73 | 21.53 | 21.70 | 3,308,543 | -0.15(-0.67%) |
Nov 23, 2015 | 21.91 | 21.96 | 21.77 | 21.85 | 3,541,423 | -0.11(-0.52%) |
Nov 20, 2015 | 22.14 | 22.17 | 21.95 | 21.96 | 7,948,354 | -0.10(-0.45%) |
Nov 19, 2015 | 22.05 | 22.18 | 22.02 | 22.06 | 5,733,038 | +0.23(+1.05%) |
Nov 18, 2015 | 21.72 | 21.87 | 21.64 | 21.83 | 5,159,513 | +0.26(+1.21%) |
Nov 17, 2015 | 21.63 | 21.72 | 21.52 | 21.57 | 10,169,914 | +0.10(+0.46%) |
Nov 16, 2015 | 21.33 | 21.48 | 21.28 | 21.47 | 4,401,501 | +0.17(+0.81%) |
Nov 13, 2015 | 21.36 | 21.39 | 21.19 | 21.30 | 4,194,764 | -0.21(-0.99%) |
Nov 12, 2015 | 21.51 | 21.68 | 21.46 | 21.51 | 6,462,279 | -0.15(-0.68%) |
Nov 11, 2015 | 21.77 | 21.79 | 21.61 | 21.66 | 4,305,518 | +0.07(+0.30%) |
Nov 10, 2015 | 21.50 | 21.63 | 21.44 | 21.60 | 4,358,420 | -0.06(-0.26%) |
Nov 09, 2015 | 21.85 | 21.86 | 21.56 | 21.65 | 4,684,837 | -0.36(-1.63%) |
Nov 06, 2015 | 21.97 | 22.04 | 21.83 | 22.01 | 3,176,456 | +0.01(+0.04%) |
Nov 05, 2015 | 22.09 | 22.12 | 21.91 | 22.00 | 3,391,589 | +0.05(+0.22%) |
Nov 04, 2015 | 22.13 | 22.14 | 21.85 | 21.96 | 4,546,885 | -0.39(-1.76%) |
Nov 03, 2015 | 22.28 | 22.40 | 22.21 | 22.35 | 3,134,752 | -0.16(-0.69%) |
Nov 02, 2015 | 22.51 | 22.56 | 22.46 | 22.50 | 3,135,980 | +0.34(+1.51%) |
Oct 30, 2015 | 22.17 | 22.32 | 22.14 | 22.17 | 4,757,353 | +0.05(+0.22%) |
Oct 29, 2015 | 22.03 | 22.13 | 21.98 | 22.12 | 3,105,738 | -0.07(-0.29%) |
Oct 28, 2015 | 22.20 | 22.42 | 21.96 | 22.18 | 10,352,738 | +0.16(+0.74%) |
Oct 27, 2015 | 22.09 | 22.14 | 21.96 | 22.02 | 2,217,645 | -0.22(-0.99%) |
Oct 26, 2015 | 22.27 | 22.30 | 22.17 | 22.24 | 1,317,040 | +0.00(+0.00%) |
Oct 23, 2015 | 22.20 | 22.28 | 22.11 | 22.24 | 5,328,236 | +0.37(+1.68%) |
Oct 22, 2015 | 21.69 | 21.96 | 21.68 | 21.87 | 7,566,586 | +0.34(+1.59%) |
Oct 21, 2015 | 21.69 | 21.74 | 21.53 | 21.53 | 2,056,723 | +0.06(+0.27%) |
Oct 20, 2015 | 21.47 | 21.53 | 21.45 | 21.47 | 1,670,645 | -0.01(-0.04%) |
Oct 19, 2015 | 21.49 | 21.51 | 21.42 | 21.48 | 3,648,541 | +0.02(+0.11%) |
Oct 16, 2015 | 21.40 | 21.49 | 21.36 | 21.46 | 1,353,495 | -0.10(-0.46%) |
Oct 15, 2015 | 21.39 | 21.57 | 21.36 | 21.55 | 1,883,960 | +0.25(+1.19%) |
Oct 14, 2015 | 21.33 | 21.41 | 21.20 | 21.30 | 1,895,759 | +0.04(+0.19%) |
Oct 13, 2015 | 21.17 | 21.41 | 21.16 | 21.26 | 6,582,727 | -0.20(-0.91%) |
Oct 12, 2015 | 21.44 | 21.53 | 21.42 | 21.46 | 2,018,375 | -0.02(-0.08%) |
Oct 09, 2015 | 21.45 | 21.49 | 21.36 | 21.47 | 6,618,970 | +0.18(+0.84%) |
Oct 08, 2015 | 21.02 | 21.31 | 21.01 | 21.29 | 5,180,935 | +0.19(+0.89%) |
Oct 07, 2015 | 21.10 | 21.19 | 20.95 | 21.10 | 2,815,238 | +0.25(+1.22%) |
Oct 06, 2015 | 20.76 | 20.93 | 20.75 | 20.85 | 3,158,999 | +0.17(+0.83%) |
Oct 05, 2015 | 20.63 | 20.71 | 20.56 | 20.68 | 2,336,516 | +0.35(+1.73%) |
Oct 02, 2015 | 20.00 | 20.33 | 19.89 | 20.33 | 3,913,863 | +0.27(+1.35%) |
Oct 01, 2015 | 20.13 | 20.17 | 19.85 | 20.06 | 18,848,564 | -0.17(-0.85%) |
Sep 30, 2015 | 20.33 | 20.37 | 20.06 | 20.23 | 9,887,156 | +0.26(+1.31%) |
Sep 29, 2015 | 19.86 | 20.00 | 19.76 | 19.97 | 5,704,401 | +0.07(+0.37%) |
Sep 28, 2015 | 20.02 | 20.02 | 19.87 | 19.89 | 6,261,359 | -0.30(-1.50%) |
Sep 25, 2015 | 20.29 | 20.39 | 20.12 | 20.20 | 8,481,424 | +0.11(+0.57%) |
Sep 24, 2015 | 19.91 | 20.13 | 19.80 | 20.08 | 17,521,092 | -0.04(-0.20%) |
Sep 23, 2015 | 20.23 | 20.29 | 20.03 | 20.12 | 15,570,086 | +0.01(+0.04%) |
Sep 22, 2015 | 20.20 | 20.25 | 19.98 | 20.12 | 7,023,450 | -0.79(-3.79%) |
Sep 21, 2015 | 20.96 | 21.01 | 20.80 | 20.91 | 3,655,054 | -0.16(-0.74%) |
Sep 18, 2015 | 21.21 | 21.31 | 21.04 | 21.06 | 6,661,289 | -0.80(-3.66%) |
Sep 17, 2015 | 21.73 | 22.02 | 21.66 | 21.87 | 12,883,776 | +0.14(+0.64%) |
Sep 16, 2015 | 21.62 | 21.73 | 21.53 | 21.73 | 2,523,791 | +0.08(+0.38%) |
Sep 15, 2015 | 21.53 | 21.66 | 21.48 | 21.64 | 4,299,083 | +0.10(+0.46%) |
Sep 14, 2015 | 21.51 | 21.60 | 21.42 | 21.55 | 3,163,392 | -0.11(-0.49%) |
Sep 11, 2015 | 21.45 | 21.66 | 21.43 | 21.65 | 4,665,599 | +0.00(+0.00%) |
Sep 10, 2015 | 21.44 | 21.73 | 21.40 | 21.65 | 4,455,261 | +0.29(+1.38%) |
Sep 09, 2015 | 21.81 | 21.82 | 21.33 | 21.36 | 3,727,950 | -0.31(-1.43%) |
Sep 08, 2015 | 21.60 | 21.69 | 21.47 | 21.67 | 6,130,979 | +0.75(+3.60%) |
Sep 04, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 5,752,619 | -0.45(-2.10%) |
Sep 03, 2015 | 21.44 | 21.60 | 21.32 | 21.37 | 6,816,194 | +0.07(+0.31%) |
Sep 02, 2015 | 21.28 | 21.31 | 21.10 | 21.30 | 5,552,596 | +0.29(+1.36%) |
Sep 01, 2015 | 21.13 | 21.16 | 20.95 | 21.01 | 5,837,360 | -0.52(-2.43%) |
Aug 31, 2015 | 21.50 | 21.63 | 21.40 | 21.54 | 10,187,913 | -0.02(-0.08%) |
Aug 28, 2015 | 21.58 | 21.63 | 21.46 | 21.55 | 4,287,333 | -0.23(-1.05%) |
Aug 27, 2015 | 21.70 | 21.83 | 21.58 | 21.78 | 12,020,105 | +0.13(+0.60%) |
Aug 26, 2015 | 21.60 | 21.65 | 21.16 | 21.65 | 13,968,373 | +0.55(+2.60%) |
Aug 25, 2015 | 21.74 | 21.75 | 21.04 | 21.10 | 14,616,605 | +0.15(+0.70%) |
Aug 24, 2015 | 20.90 | 21.49 | 20.47 | 20.96 | 25,237,726 | -0.31(-1.46%) |
Aug 21, 2015 | 21.70 | 21.89 | 21.22 | 21.27 | 17,573,152 | -0.37(-1.70%) |
Aug 20, 2015 | 22.11 | 22.12 | 21.61 | 21.64 | 11,746,538 | -0.61(-2.76%) |
Aug 19, 2015 | 22.20 | 22.36 | 22.09 | 22.25 | 15,118,920 | -0.24(-1.05%) |
Aug 18, 2015 | 22.58 | 22.60 | 22.44 | 22.49 | 5,316,264 | -0.25(-1.11%) |
Aug 17, 2015 | 22.57 | 22.75 | 22.52 | 22.74 | 17,530,626 | -0.21(-0.93%) |
Aug 14, 2015 | 22.88 | 22.99 | 22.80 | 22.95 | 10,547,791 | +0.05(+0.21%) |
Aug 13, 2015 | 22.90 | 22.99 | 22.85 | 22.90 | 8,344,263 | -0.14(-0.60%) |
Aug 12, 2015 | 22.94 | 23.04 | 22.72 | 23.04 | 13,406,616 | -0.25(-1.05%) |
Aug 11, 2015 | 23.40 | 23.43 | 23.17 | 23.29 | 4,801,978 | -0.54(-2.27%) |
Aug 10, 2015 | 23.56 | 23.84 | 23.56 | 23.83 | 2,201,641 | +0.31(+1.32%) |
Aug 07, 2015 | 23.40 | 23.54 | 23.37 | 23.52 | 3,819,364 | -0.07(-0.31%) |
Aug 06, 2015 | 23.66 | 23.68 | 23.51 | 23.59 | 2,464,097 | +0.01(+0.03%) |
Aug 05, 2015 | 23.57 | 23.65 | 23.52 | 23.58 | 5,060,980 | +0.26(+1.12%) |
Aug 04, 2015 | 23.39 | 23.47 | 23.28 | 23.32 | 2,154,269 | -0.01(-0.04%) |
Aug 03, 2015 | 23.40 | 23.44 | 23.24 | 23.33 | 4,503,994 | +0.16(+0.71%) |
Jul 31, 2015 | 23.21 | 23.32 | 23.11 | 23.17 | 8,739,193 | +0.22(+0.96%) |
Jul 30, 2015 | 22.88 | 22.97 | 22.70 | 22.94 | 3,196,249 | -0.13(-0.57%) |
Jul 29, 2015 | 23.06 | 23.22 | 23.02 | 23.08 | 5,893,011 | -0.02(-0.07%) |
Jul 28, 2015 | 23.00 | 23.13 | 22.85 | 23.09 | 3,123,540 | +0.25(+1.11%) |
Jul 27, 2015 | 22.99 | 23.02 | 22.79 | 22.84 | 6,939,300 | -0.26(-1.13%) |
Jul 24, 2015 | 23.39 | 23.41 | 23.08 | 23.10 | 10,361,212 | -0.34(-1.43%) |
Jul 23, 2015 | 23.52 | 23.61 | 23.42 | 23.44 | 6,817,953 | -0.02(-0.10%) |
Jul 22, 2015 | 23.36 | 23.47 | 23.33 | 23.46 | 2,557,149 | -0.16(-0.69%) |
Jul 21, 2015 | 23.62 | 23.67 | 23.57 | 23.62 | 9,058,396 | -0.09(-0.38%) |
Jul 20, 2015 | 23.75 | 23.78 | 23.67 | 23.71 | 9,753,437 | +0.11(+0.49%) |
Jul 17, 2015 | 23.66 | 23.66 | 23.54 | 23.60 | 8,778,466 | -0.11(-0.48%) |
Jul 16, 2015 | 23.78 | 23.86 | 23.70 | 23.71 | 4,713,874 | +0.19(+0.80%) |
Jul 15, 2015 | 23.56 | 23.60 | 23.40 | 23.53 | 6,483,762 | -0.09(-0.38%) |
Jul 14, 2015 | 23.52 | 23.66 | 23.48 | 23.62 | 13,573,301 | +0.07(+0.31%) |
Jul 13, 2015 | 23.55 | 23.61 | 23.47 | 23.54 | 10,734,216 | -0.08(-0.35%) |
Jul 10, 2015 | 23.53 | 23.64 | 23.41 | 23.62 | 8,428,970 | +1.10(+4.90%) |
Jul 09, 2015 | 22.58 | 22.70 | 22.49 | 22.52 | 6,187,568 | +0.43(+1.96%) |
Jul 08, 2015 | 22.17 | 22.26 | 22.02 | 22.09 | 7,335,229 | -0.34(-1.53%) |
Jul 07, 2015 | 22.07 | 22.45 | 21.77 | 22.43 | 19,908,440 | +0.07(+0.33%) |
Jul 06, 2015 | 22.34 | 22.63 | 22.23 | 22.36 | 11,147,109 | -0.56(-2.46%) |
Jul 02, 2015 | 23.03 | 22.92 | 22.92 | 22.92 | 7,267,116 | -0.07(-0.32%) |
Jul 01, 2015 | 23.17 | 23.23 | 22.88 | 22.99 | 4,894,749 | +0.20(+0.86%) |
Jun 30, 2015 | 23.18 | 23.19 | 22.67 | 22.80 | 26,330,578 | -0.19(-0.82%) |
Jun 29, 2015 | 23.25 | 23.37 | 22.92 | 22.99 | 14,314,169 | -0.96(-4.03%) |
Jun 26, 2015 | 23.93 | 24.03 | 23.77 | 23.95 | 6,079,453 | +0.10(+0.41%) |
Jun 25, 2015 | 23.90 | 23.92 | 23.68 | 23.85 | 6,652,172 | +0.09(+0.40%) |
Jun 24, 2015 | 23.83 | 23.93 | 23.73 | 23.76 | 17,554,492 | -0.27(-1.14%) |
Jun 23, 2015 | 24.03 | 24.13 | 23.98 | 24.03 | 12,132,883 | -0.06(-0.23%) |
Jun 22, 2015 | 24.01 | 24.29 | 23.97 | 24.09 | 14,394,409 | +0.80(+3.42%) |
Jun 19, 2015 | 23.36 | 23.40 | 23.21 | 23.29 | 4,871,428 | -0.23(-0.99%) |
Jun 18, 2015 | 23.18 | 23.92 | 23.17 | 23.52 | 12,419,029 | +0.47(+2.02%) |
Jun 17, 2015 | 23.11 | 23.18 | 22.79 | 23.06 | 6,621,270 | -0.09(-0.38%) |
Jun 16, 2015 | 22.99 | 23.18 | 22.91 | 23.15 | 3,304,267 | +0.00(+0.00%) |
Jun 15, 2015 | 22.94 | 23.17 | 22.91 | 23.15 | 3,916,769 | -0.32(-1.37%) |
Jun 12, 2015 | 23.33 | 23.56 | 23.17 | 23.47 | 5,395,457 | -0.28(-1.18%) |
Jun 11, 2015 | 23.86 | 23.95 | 23.60 | 23.75 | 22,700,074 | -0.01(-0.03%) |
Jun 10, 2015 | 23.48 | 23.81 | 23.43 | 23.76 | 5,996,623 | +0.74(+3.21%) |
Jun 09, 2015 | 22.98 | 23.14 | 22.82 | 23.02 | 4,959,827 | -0.12(-0.52%) |
Jun 08, 2015 | 23.12 | 23.23 | 23.04 | 23.14 | 7,321,191 | -0.02(-0.10%) |
Jun 05, 2015 | 23.15 | 23.36 | 23.03 | 23.16 | 6,301,253 | -0.43(-1.84%) |
Jun 04, 2015 | 23.73 | 24.06 | 23.52 | 23.60 | 8,126,960 | -0.31(-1.28%) |
Jun 03, 2015 | 23.81 | 24.06 | 23.80 | 23.90 | 5,383,209 | +0.37(+1.57%) |
Jun 02, 2015 | 23.48 | 23.69 | 23.39 | 23.53 | 5,128,395 | +0.21(+0.90%) |
Jun 01, 2015 | 23.40 | 23.40 | 23.14 | 23.32 | 4,447,387 | -0.07(-0.31%) |
May 29, 2015 | 23.64 | 23.64 | 23.31 | 23.40 | 6,269,411 | -0.43(-1.79%) |
May 28, 2015 | 23.78 | 23.84 | 23.56 | 23.82 | 3,578,973 | -0.07(-0.30%) |
May 27, 2015 | 23.52 | 23.93 | 23.48 | 23.89 | 6,702,927 | +0.31(+1.29%) |
May 26, 2015 | 23.82 | 23.83 | 23.51 | 23.59 | 6,914,927 | -0.67(-2.75%) |
May 22, 2015 | 24.33 | 24.26 | 24.26 | 24.26 | 6,831,334 | -0.32(-1.31%) |
May 21, 2015 | 24.47 | 24.63 | 24.46 | 24.58 | 3,985,797 | +0.06(+0.26%) |
May 20, 2015 | 24.47 | 24.61 | 24.40 | 24.51 | 5,186,023 | -0.03(-0.13%) |
May 19, 2015 | 24.46 | 24.65 | 24.42 | 24.54 | 3,992,564 | +0.06(+0.26%) |
May 18, 2015 | 24.42 | 24.54 | 24.34 | 24.48 | 2,077,758 | +0.00(+0.00%) |
May 15, 2015 | 24.37 | 24.50 | 24.26 | 24.48 | 2,521,885 | -0.06(-0.26%) |
May 14, 2015 | 24.37 | 24.56 | 24.30 | 24.54 | 6,501,559 | +0.62(+2.59%) |
May 13, 2015 | 24.13 | 24.24 | 23.89 | 23.93 | 5,283,499 | -0.06(-0.23%) |
May 12, 2015 | 24.04 | 24.11 | 23.89 | 23.98 | 3,306,444 | -0.14(-0.57%) |
May 11, 2015 | 24.17 | 24.26 | 24.08 | 24.12 | 5,510,315 | -0.30(-1.22%) |
May 08, 2015 | 24.20 | 24.51 | 24.18 | 24.42 | 5,516,072 | +0.53(+2.22%) |
May 07, 2015 | 23.88 | 23.99 | 23.79 | 23.89 | 4,325,795 | -0.04(-0.17%) |
May 06, 2015 | 23.92 | 24.07 | 23.75 | 23.93 | 14,000,731 | +0.29(+1.22%) |
May 05, 2015 | 23.92 | 23.93 | 23.58 | 23.64 | 4,719,669 | -0.46(-1.90%) |
May 04, 2015 | 24.13 | 24.22 | 24.08 | 24.09 | 7,014,212 | -0.02(-0.07%) |