Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.16 | 23.55 | 23.11 | 23.32 | 2,171,140 | +0.14(+0.59%) |
Apr 28, 2016 | 23.71 | 23.87 | 23.10 | 23.18 | 2,261,152 | -0.70(-2.92%) |
Apr 27, 2016 | 23.23 | 23.96 | 23.10 | 23.88 | 3,795,282 | +0.65(+2.79%) |
Apr 26, 2016 | 22.61 | 23.31 | 22.58 | 23.23 | 2,906,372 | +0.67(+2.96%) |
Apr 25, 2016 | 22.89 | 23.08 | 22.37 | 22.56 | 2,045,940 | -0.45(-1.97%) |
Apr 22, 2016 | 22.55 | 23.04 | 22.45 | 23.01 | 2,507,241 | +0.45(+2.00%) |
Apr 21, 2016 | 22.50 | 22.58 | 22.34 | 22.56 | 2,142,091 | +0.05(+0.22%) |
Apr 20, 2016 | 22.52 | 22.64 | 22.42 | 22.51 | 1,171,225 | +0.01(+0.04%) |
Apr 19, 2016 | 22.40 | 22.69 | 22.34 | 22.50 | 2,044,433 | +0.26(+1.15%) |
Apr 18, 2016 | 22.08 | 22.39 | 21.92 | 22.24 | 1,355,889 | +0.03(+0.13%) |
Apr 15, 2016 | 22.19 | 22.25 | 21.97 | 22.22 | 1,429,456 | -0.01(-0.04%) |
Apr 14, 2016 | 22.40 | 22.44 | 22.22 | 22.23 | 1,191,891 | -0.15(-0.66%) |
Apr 13, 2016 | 22.08 | 22.44 | 21.94 | 22.37 | 1,638,138 | +0.36(+1.65%) |
Apr 12, 2016 | 21.55 | 22.22 | 21.49 | 22.01 | 1,858,502 | +0.45(+2.10%) |
Apr 11, 2016 | 21.85 | 22.01 | 21.52 | 21.56 | 2,041,474 | -0.20(-0.90%) |
Apr 08, 2016 | 21.74 | 22.04 | 21.68 | 21.75 | 1,785,386 | +0.29(+1.33%) |
Apr 07, 2016 | 21.91 | 22.01 | 21.34 | 21.47 | 3,511,320 | -0.61(-2.76%) |
Apr 06, 2016 | 21.69 | 22.24 | 21.69 | 22.08 | 2,433,515 | +0.40(+1.86%) |
Apr 05, 2016 | 21.65 | 22.02 | 21.61 | 21.67 | 2,195,729 | -0.11(-0.50%) |
Apr 04, 2016 | 22.06 | 22.20 | 21.72 | 21.78 | 1,687,574 | -0.29(-1.34%) |
Apr 01, 2016 | 21.94 | 22.11 | 21.73 | 22.08 | 2,087,811 | -0.10(-0.44%) |
Mar 31, 2016 | 22.26 | 22.39 | 22.13 | 22.18 | 1,816,746 | -0.06(-0.27%) |
Mar 30, 2016 | 22.29 | 22.48 | 22.07 | 22.23 | 1,805,851 | +0.04(+0.18%) |
Mar 29, 2016 | 21.87 | 22.21 | 21.71 | 22.20 | 1,783,941 | +0.29(+1.30%) |
Mar 28, 2016 | 22.02 | 22.11 | 21.65 | 21.91 | 1,586,351 | -0.01(-0.05%) |
Mar 24, 2016 | 21.87 | 21.92 | 21.92 | 21.92 | 2,710,354 | -0.02(-0.09%) |
Mar 23, 2016 | 22.31 | 22.30 | 21.91 | 21.94 | 2,357,200 | -0.37(-1.67%) |
Mar 22, 2016 | 22.23 | 22.48 | 22.22 | 22.31 | 2,428,421 | +0.06(+0.26%) |
Mar 21, 2016 | 22.20 | 22.36 | 22.06 | 22.25 | 2,040,438 | -0.03(-0.13%) |
Mar 18, 2016 | 22.23 | 22.45 | 22.12 | 22.28 | 3,078,100 | +0.15(+0.67%) |
Mar 17, 2016 | 21.84 | 22.24 | 21.80 | 22.14 | 2,017,105 | +0.32(+1.49%) |
Mar 16, 2016 | 21.51 | 21.85 | 21.36 | 21.81 | 2,459,819 | +0.28(+1.28%) |
Mar 15, 2016 | 21.71 | 21.71 | 21.16 | 21.54 | 3,621,027 | -0.54(-2.45%) |
Mar 14, 2016 | 22.16 | 22.20 | 21.90 | 22.08 | 2,193,910 | -0.10(-0.44%) |
Mar 11, 2016 | 21.99 | 22.22 | 21.89 | 22.18 | 1,890,176 | +0.44(+2.04%) |
Mar 10, 2016 | 21.62 | 21.81 | 21.42 | 21.73 | 3,356,381 | +0.15(+0.68%) |
Mar 09, 2016 | 21.69 | 21.83 | 21.51 | 21.59 | 3,553,028 | -0.04(-0.18%) |
Mar 08, 2016 | 21.61 | 21.88 | 21.42 | 21.63 | 3,117,749 | -0.01(-0.05%) |
Mar 07, 2016 | 21.38 | 21.74 | 21.21 | 21.64 | 2,984,797 | +0.25(+1.15%) |
Mar 04, 2016 | 21.39 | 21.57 | 21.15 | 21.39 | 3,156,794 | +0.25(+1.16%) |
Mar 03, 2016 | 20.87 | 21.16 | 20.79 | 21.14 | 3,014,541 | +0.30(+1.46%) |
Mar 02, 2016 | 20.55 | 20.90 | 20.47 | 20.84 | 3,187,319 | +0.30(+1.48%) |
Mar 01, 2016 | 19.98 | 20.60 | 19.94 | 20.53 | 3,139,919 | +0.59(+2.96%) |
Feb 29, 2016 | 19.85 | 20.07 | 19.57 | 19.94 | 4,368,807 | +0.08(+0.40%) |
Feb 26, 2016 | 19.66 | 19.91 | 19.46 | 19.87 | 4,213,362 | +0.29(+1.46%) |
Feb 25, 2016 | 19.07 | 19.77 | 18.97 | 19.58 | 5,343,600 | +1.38(+7.56%) |
Feb 24, 2016 | 18.18 | 18.52 | 17.53 | 18.20 | 6,157,311 | -0.18(-0.96%) |
Feb 23, 2016 | 18.68 | 18.69 | 18.37 | 18.38 | 2,953,960 | -0.31(-1.68%) |
Feb 22, 2016 | 18.55 | 18.80 | 18.48 | 18.70 | 2,862,559 | +0.33(+1.82%) |
Feb 19, 2016 | 18.13 | 18.54 | 17.91 | 18.36 | 2,977,401 | +0.11(+0.59%) |
Feb 18, 2016 | 18.87 | 18.87 | 18.06 | 18.25 | 4,451,008 | +0.01(+0.05%) |
Feb 17, 2016 | 17.89 | 18.47 | 17.73 | 18.24 | 5,678,433 | +0.51(+2.88%) |
Feb 16, 2016 | 17.58 | 17.93 | 17.35 | 17.73 | 3,634,664 | +0.37(+2.15%) |
Feb 12, 2016 | 17.21 | 17.36 | 17.36 | 17.36 | 4,179,675 | +0.36(+2.14%) |
Feb 11, 2016 | 16.81 | 17.30 | 16.48 | 17.00 | 3,765,444 | -0.20(-1.14%) |
Feb 10, 2016 | 17.25 | 17.50 | 16.84 | 17.19 | 4,168,706 | -0.05(-0.28%) |
Feb 09, 2016 | 17.13 | 17.42 | 17.03 | 17.24 | 3,691,962 | -0.11(-0.62%) |
Feb 08, 2016 | 17.97 | 18.04 | 16.92 | 17.35 | 4,960,357 | -1.15(-6.22%) |
Feb 05, 2016 | 18.41 | 18.94 | 18.38 | 18.50 | 2,186,596 | -0.08(-0.42%) |
Feb 04, 2016 | 18.29 | 18.89 | 18.24 | 18.58 | 2,750,975 | +0.31(+1.72%) |
Feb 03, 2016 | 18.18 | 18.32 | 17.76 | 18.26 | 2,933,618 | +0.23(+1.25%) |
Feb 02, 2016 | 18.19 | 18.29 | 17.95 | 18.04 | 2,952,059 | -0.39(-2.13%) |
Feb 01, 2016 | 18.33 | 18.53 | 18.10 | 18.43 | 2,758,818 | +0.05(+0.27%) |
Jan 29, 2016 | 17.75 | 18.41 | 17.75 | 18.38 | 4,575,135 | +0.69(+3.89%) |
Jan 28, 2016 | 17.72 | 17.87 | 17.32 | 17.69 | 3,053,971 | +0.23(+1.29%) |
Jan 27, 2016 | 17.57 | 17.91 | 17.39 | 17.47 | 3,372,763 | -0.14(-0.78%) |
Jan 26, 2016 | 17.61 | 17.75 | 17.42 | 17.61 | 3,349,343 | +0.08(+0.45%) |
Jan 25, 2016 | 17.49 | 17.75 | 17.34 | 17.53 | 4,220,185 | -0.06(-0.34%) |
Jan 22, 2016 | 17.72 | 18.14 | 17.49 | 17.59 | 4,211,229 | +0.23(+1.30%) |
Jan 21, 2016 | 17.36 | 17.86 | 17.20 | 17.36 | 5,504,076 | +0.02(+0.11%) |
Jan 20, 2016 | 17.02 | 17.55 | 16.76 | 17.34 | 6,056,463 | +0.09(+0.51%) |
Jan 19, 2016 | 18.01 | 18.08 | 17.14 | 17.25 | 4,480,373 | -0.57(-3.20%) |
Jan 15, 2016 | 17.20 | 17.82 | 17.82 | 17.82 | 3,598,681 | +0.10(+0.55%) |
Jan 14, 2016 | 17.86 | 18.10 | 17.58 | 17.72 | 4,437,476 | -0.05(-0.28%) |
Jan 13, 2016 | 18.35 | 18.35 | 17.62 | 17.77 | 2,878,264 | -0.41(-2.27%) |
Jan 12, 2016 | 18.40 | 18.46 | 17.90 | 18.18 | 2,955,768 | +0.03(+0.16%) |
Jan 11, 2016 | 18.48 | 18.57 | 17.97 | 18.16 | 3,336,123 | -0.23(-1.23%) |
Jan 08, 2016 | 18.72 | 18.76 | 18.36 | 18.38 | 3,418,796 | -0.22(-1.16%) |
Jan 07, 2016 | 18.70 | 18.99 | 18.56 | 18.60 | 2,817,076 | -0.51(-2.68%) |
Jan 06, 2016 | 18.79 | 19.25 | 18.76 | 19.11 | 3,471,742 | -0.02(-0.10%) |
Jan 05, 2016 | 19.91 | 20.18 | 19.10 | 19.13 | 4,748,698 | -0.84(-4.19%) |
Jan 04, 2016 | 19.63 | 20.26 | 19.63 | 19.96 | 3,548,113 | +0.06(+0.30%) |
Dec 31, 2015 | 20.05 | 19.91 | 19.91 | 19.91 | 2,329,977 | -0.27(-1.32%) |
Dec 30, 2015 | 20.27 | 20.56 | 20.10 | 20.17 | 1,763,561 | -0.25(-1.20%) |
Dec 29, 2015 | 20.45 | 20.60 | 20.01 | 20.42 | 2,222,997 | +0.15(+0.73%) |
Dec 28, 2015 | 20.22 | 20.46 | 20.00 | 20.27 | 1,975,889 | -0.06(-0.29%) |
Dec 24, 2015 | 20.50 | 20.33 | 20.33 | 20.33 | 1,042,146 | -0.23(-1.10%) |
Dec 23, 2015 | 20.03 | 20.77 | 20.03 | 20.55 | 2,172,509 | +0.68(+3.41%) |
Dec 22, 2015 | 19.63 | 19.97 | 19.58 | 19.88 | 1,771,527 | +0.25(+1.25%) |
Dec 21, 2015 | 19.59 | 20.17 | 19.48 | 19.63 | 3,501,166 | +0.11(+0.55%) |
Dec 18, 2015 | 19.42 | 19.69 | 19.36 | 19.52 | 8,924,537 | +0.00(+0.00%) |
Dec 17, 2015 | 20.27 | 20.33 | 19.51 | 19.52 | 3,061,090 | -0.84(-4.10%) |
Dec 16, 2015 | 20.05 | 20.43 | 19.96 | 20.36 | 2,744,085 | +0.38(+1.92%) |
Dec 15, 2015 | 19.71 | 20.13 | 19.66 | 19.97 | 2,487,001 | +0.47(+2.42%) |
Dec 14, 2015 | 19.50 | 19.63 | 19.12 | 19.50 | 3,614,363 | +0.01(+0.05%) |
Dec 11, 2015 | 19.91 | 20.05 | 19.38 | 19.49 | 3,758,635 | -0.58(-2.89%) |
Dec 10, 2015 | 20.01 | 20.31 | 19.84 | 20.07 | 2,849,380 | +0.09(+0.44%) |
Dec 09, 2015 | 19.91 | 20.45 | 19.77 | 19.98 | 4,536,722 | +0.06(+0.30%) |
Dec 08, 2015 | 20.28 | 20.32 | 19.70 | 19.92 | 3,909,595 | -0.57(-2.78%) |
Dec 07, 2015 | 21.00 | 21.06 | 20.16 | 20.49 | 5,485,603 | -0.68(-3.20%) |
Dec 04, 2015 | 22.44 | 22.44 | 21.12 | 21.17 | 4,494,966 | -1.38(-6.10%) |
Dec 03, 2015 | 22.28 | 22.85 | 22.15 | 22.55 | 5,805,833 | +0.33(+1.50%) |
Dec 02, 2015 | 22.24 | 22.42 | 22.02 | 22.22 | 3,822,025 | +0.04(+0.18%) |
Dec 01, 2015 | 21.75 | 22.26 | 21.65 | 22.18 | 3,165,783 | +0.50(+2.31%) |
Nov 30, 2015 | 21.41 | 22.13 | 21.35 | 21.67 | 3,753,641 | +0.32(+1.52%) |
Nov 27, 2015 | 21.33 | 21.57 | 21.22 | 21.35 | 1,690,456 | +0.04(+0.18%) |
Nov 25, 2015 | 21.40 | 21.31 | 21.31 | 21.31 | 2,709,744 | -0.08(-0.37%) |
Nov 24, 2015 | 21.01 | 21.46 | 20.91 | 21.39 | 2,752,884 | +0.34(+1.64%) |
Nov 23, 2015 | 21.06 | 21.36 | 20.88 | 21.05 | 2,841,829 | -0.09(-0.42%) |
Nov 20, 2015 | 21.26 | 21.56 | 21.02 | 21.13 | 2,306,116 | -0.05(-0.23%) |
Nov 19, 2015 | 20.93 | 21.56 | 20.84 | 21.18 | 3,268,163 | +0.24(+1.13%) |
Nov 18, 2015 | 20.74 | 21.07 | 20.59 | 20.95 | 4,356,659 | +0.35(+1.72%) |
Nov 17, 2015 | 20.81 | 20.87 | 20.54 | 20.59 | 3,491,326 | -0.22(-1.04%) |
Nov 16, 2015 | 20.31 | 20.84 | 20.26 | 20.81 | 3,058,768 | +0.46(+2.27%) |
Nov 13, 2015 | 20.08 | 20.61 | 20.08 | 20.35 | 4,726,129 | +0.03(+0.15%) |
Nov 12, 2015 | 20.64 | 20.77 | 20.20 | 20.32 | 4,305,050 | -0.96(-4.53%) |
Nov 11, 2015 | 21.26 | 21.41 | 21.09 | 21.28 | 3,544,152 | +0.16(+0.74%) |
Nov 10, 2015 | 20.88 | 21.45 | 20.87 | 21.12 | 5,497,661 | +0.25(+1.18%) |
Nov 09, 2015 | 20.56 | 21.01 | 20.49 | 20.88 | 7,864,759 | +0.38(+1.87%) |
Nov 06, 2015 | 20.26 | 20.60 | 19.91 | 20.49 | 10,488,363 | +0.12(+0.58%) |
Nov 05, 2015 | 19.70 | 20.78 | 19.46 | 20.38 | 5,996,480 | +0.77(+3.91%) |
Nov 04, 2015 | 19.80 | 20.06 | 19.52 | 19.61 | 4,682,068 | -0.21(-1.04%) |
Nov 03, 2015 | 19.72 | 20.01 | 19.22 | 19.82 | 4,052,230 | +0.13(+0.65%) |
Nov 02, 2015 | 19.71 | 19.90 | 19.51 | 19.69 | 4,699,923 | -0.08(-0.40%) |
Oct 30, 2015 | 19.54 | 19.91 | 19.33 | 19.77 | 5,519,464 | +0.26(+1.31%) |
Oct 29, 2015 | 19.32 | 19.89 | 19.32 | 19.51 | 3,925,113 | +0.01(+0.05%) |
Oct 28, 2015 | 19.13 | 19.66 | 19.03 | 19.50 | 4,804,100 | +0.51(+2.69%) |
Oct 27, 2015 | 19.07 | 19.27 | 18.83 | 18.99 | 3,252,021 | -0.19(-0.97%) |
Oct 26, 2015 | 19.10 | 19.34 | 18.99 | 19.18 | 2,854,439 | +0.03(+0.15%) |
Oct 23, 2015 | 19.04 | 19.20 | 18.84 | 19.15 | 4,033,022 | +0.16(+0.83%) |
Oct 22, 2015 | 19.23 | 19.39 | 18.65 | 18.99 | 5,288,198 | -0.23(-1.18%) |
Oct 21, 2015 | 19.55 | 19.72 | 19.16 | 19.22 | 4,070,164 | -0.29(-1.46%) |
Oct 20, 2015 | 18.80 | 19.66 | 18.75 | 19.50 | 5,347,095 | +0.52(+2.74%) |
Oct 19, 2015 | 18.18 | 19.10 | 18.15 | 18.98 | 13,255,772 | +0.56(+3.04%) |
Oct 16, 2015 | 22.67 | 22.67 | 18.19 | 18.42 | 24,834,074 | -7.34(-28.50%) |
Oct 15, 2015 | 25.20 | 25.76 | 25.12 | 25.76 | 2,150,317 | +0.60(+2.38%) |
Oct 14, 2015 | 25.36 | 25.55 | 25.06 | 25.16 | 2,720,726 | -0.28(-1.08%) |
Oct 13, 2015 | 25.63 | 25.92 | 25.31 | 25.44 | 3,240,653 | -0.39(-1.52%) |
Oct 12, 2015 | 26.08 | 26.18 | 25.67 | 25.83 | 1,614,162 | -0.23(-0.87%) |
Oct 09, 2015 | 26.41 | 26.59 | 25.95 | 26.06 | 2,263,932 | -0.27(-1.01%) |
Oct 08, 2015 | 25.66 | 26.36 | 25.55 | 26.32 | 2,442,151 | +0.57(+2.21%) |
Oct 07, 2015 | 25.40 | 25.98 | 25.32 | 25.75 | 4,994,084 | +0.56(+2.22%) |
Oct 06, 2015 | 25.17 | 25.61 | 25.05 | 25.19 | 2,604,655 | +0.07(+0.27%) |
Oct 05, 2015 | 24.57 | 25.22 | 24.37 | 25.12 | 3,598,943 | +0.80(+3.27%) |
Oct 02, 2015 | 23.43 | 24.35 | 23.05 | 24.33 | 4,113,765 | +0.06(+0.24%) |
Oct 01, 2015 | 23.88 | 24.38 | 23.79 | 24.27 | 3,837,442 | +0.47(+1.98%) |
Sep 30, 2015 | 23.71 | 24.14 | 23.47 | 23.80 | 4,023,461 | +0.35(+1.51%) |
Sep 29, 2015 | 23.25 | 23.53 | 22.81 | 23.44 | 3,767,009 | +0.25(+1.06%) |
Sep 28, 2015 | 23.73 | 23.78 | 23.18 | 23.20 | 3,100,331 | -0.77(-3.20%) |
Sep 25, 2015 | 23.91 | 24.16 | 23.64 | 23.96 | 2,550,771 | +0.28(+1.16%) |
Sep 24, 2015 | 23.10 | 23.80 | 22.96 | 23.69 | 3,315,059 | +0.36(+1.56%) |
Sep 23, 2015 | 24.08 | 24.22 | 23.13 | 23.33 | 3,263,700 | -0.72(-2.98%) |
Sep 22, 2015 | 24.11 | 24.41 | 23.93 | 24.04 | 2,593,887 | -0.44(-1.81%) |
Sep 21, 2015 | 24.34 | 24.77 | 24.22 | 24.49 | 2,574,944 | +0.32(+1.34%) |
Sep 18, 2015 | 23.95 | 24.34 | 23.89 | 24.16 | 5,810,974 | -0.16(-0.65%) |
Sep 17, 2015 | 24.47 | 24.76 | 24.23 | 24.32 | 3,241,454 | -0.19(-0.76%) |
Sep 16, 2015 | 24.19 | 24.57 | 24.15 | 24.51 | 2,235,032 | +0.31(+1.30%) |
Sep 15, 2015 | 23.88 | 24.32 | 23.84 | 24.19 | 2,210,762 | +0.38(+1.61%) |
Sep 14, 2015 | 23.83 | 23.89 | 23.61 | 23.81 | 2,384,560 | -0.18(-0.74%) |
Sep 11, 2015 | 23.88 | 24.04 | 23.55 | 23.98 | 3,359,415 | -0.14(-0.57%) |
Sep 10, 2015 | 23.93 | 24.40 | 23.69 | 24.12 | 3,025,746 | +0.18(+0.74%) |
Sep 09, 2015 | 24.66 | 24.84 | 23.88 | 23.95 | 3,491,120 | -0.06(-0.25%) |
Sep 08, 2015 | 23.67 | 24.04 | 23.46 | 24.00 | 2,568,643 | +0.72(+3.08%) |
Sep 04, 2015 | 23.07 | 23.29 | 23.29 | 23.29 | 2,492,545 | -0.19(-0.80%) |
Sep 03, 2015 | 23.41 | 23.74 | 23.20 | 23.47 | 3,144,347 | +0.18(+0.76%) |
Sep 02, 2015 | 23.10 | 23.30 | 22.64 | 23.30 | 4,023,283 | +0.43(+1.89%) |
Sep 01, 2015 | 23.16 | 23.51 | 22.76 | 22.86 | 4,872,511 | -0.96(-4.04%) |
Aug 31, 2015 | 23.11 | 24.04 | 22.92 | 23.83 | 3,692,642 | +0.46(+1.98%) |
Aug 28, 2015 | 23.09 | 23.49 | 23.09 | 23.37 | 4,504,694 | +0.12(+0.51%) |
Aug 27, 2015 | 22.42 | 23.42 | 22.29 | 23.25 | 3,794,518 | +1.22(+5.53%) |
Aug 26, 2015 | 21.98 | 22.11 | 21.53 | 22.03 | 4,325,010 | +0.57(+2.66%) |
Aug 25, 2015 | 22.32 | 22.58 | 21.44 | 21.46 | 4,423,526 | -0.14(-0.64%) |
Aug 24, 2015 | 21.03 | 22.55 | 21.03 | 21.60 | 5,691,080 | -1.07(-4.73%) |
Aug 21, 2015 | 23.04 | 23.32 | 22.66 | 22.67 | 3,932,025 | -0.59(-2.54%) |
Aug 20, 2015 | 23.60 | 23.76 | 23.25 | 23.26 | 2,923,391 | -0.51(-2.15%) |
Aug 19, 2015 | 23.94 | 24.11 | 23.73 | 23.77 | 3,325,037 | -0.30(-1.27%) |
Aug 18, 2015 | 23.96 | 24.18 | 23.93 | 24.07 | 2,371,294 | +0.03(+0.12%) |
Aug 17, 2015 | 23.95 | 24.10 | 23.71 | 24.04 | 2,978,611 | -0.07(-0.29%) |
Aug 14, 2015 | 23.77 | 24.29 | 23.75 | 24.11 | 2,602,507 | +0.33(+1.41%) |
Aug 13, 2015 | 24.42 | 24.47 | 23.73 | 23.78 | 4,225,172 | -0.74(-3.01%) |
Aug 12, 2015 | 23.79 | 24.62 | 23.77 | 24.52 | 3,997,237 | +0.48(+2.00%) |
Aug 11, 2015 | 23.75 | 24.09 | 23.66 | 24.03 | 3,740,429 | -0.03(-0.12%) |
Aug 10, 2015 | 23.43 | 24.30 | 23.39 | 24.06 | 4,333,754 | +0.83(+3.55%) |
Aug 07, 2015 | 22.80 | 23.37 | 22.76 | 23.24 | 4,349,825 | +0.29(+1.29%) |
Aug 06, 2015 | 22.76 | 23.37 | 22.29 | 22.94 | 6,701,780 | +0.23(+0.99%) |
Aug 05, 2015 | 24.84 | 25.31 | 22.62 | 22.72 | 13,725,751 | -4.15(-15.44%) |
Aug 04, 2015 | 26.99 | 27.16 | 26.73 | 26.86 | 2,325,828 | -0.09(-0.33%) |
Aug 03, 2015 | 27.07 | 27.39 | 26.77 | 26.95 | 1,687,517 | -0.20(-0.72%) |
Jul 31, 2015 | 27.32 | 27.32 | 26.96 | 27.15 | 1,804,814 | -0.16(-0.58%) |
Jul 30, 2015 | 27.26 | 27.41 | 27.00 | 27.31 | 1,245,401 | -0.01(-0.04%) |
Jul 29, 2015 | 26.76 | 27.45 | 26.75 | 27.32 | 1,551,499 | +0.57(+2.13%) |
Jul 28, 2015 | 26.35 | 26.89 | 26.34 | 26.75 | 2,108,427 | +0.57(+2.18%) |
Jul 27, 2015 | 26.34 | 26.51 | 26.05 | 26.18 | 2,247,177 | -0.36(-1.37%) |
Jul 24, 2015 | 27.01 | 27.05 | 26.38 | 26.54 | 1,669,113 | -0.45(-1.68%) |
Jul 23, 2015 | 27.38 | 27.53 | 26.93 | 26.99 | 1,964,388 | -0.30(-1.12%) |
Jul 22, 2015 | 27.46 | 27.68 | 27.24 | 27.30 | 2,569,871 | -0.33(-1.21%) |
Jul 21, 2015 | 27.66 | 27.82 | 27.46 | 27.63 | 3,281,865 | -0.04(-0.14%) |
Jul 20, 2015 | 27.72 | 27.76 | 27.28 | 27.67 | 2,696,839 | -0.04(-0.14%) |
Jul 17, 2015 | 28.02 | 28.02 | 27.59 | 27.71 | 1,523,191 | -0.31(-1.12%) |
Jul 16, 2015 | 28.03 | 28.14 | 27.85 | 28.02 | 1,554,593 | +0.22(+0.78%) |
Jul 15, 2015 | 28.29 | 28.38 | 27.76 | 27.81 | 2,226,274 | -0.60(-2.11%) |
Jul 14, 2015 | 28.12 | 28.49 | 28.00 | 28.41 | 1,521,895 | +0.29(+1.05%) |
Jul 13, 2015 | 27.93 | 28.13 | 27.87 | 28.11 | 1,692,520 | +0.50(+1.82%) |
Jul 10, 2015 | 27.79 | 27.79 | 27.46 | 27.61 | 1,806,116 | +0.16(+0.57%) |
Jul 09, 2015 | 27.64 | 27.78 | 27.40 | 27.45 | 2,415,450 | +0.23(+0.83%) |
Jul 08, 2015 | 28.01 | 28.21 | 26.96 | 27.23 | 3,181,866 | -1.07(-3.79%) |
Jul 07, 2015 | 27.82 | 28.39 | 27.08 | 28.30 | 3,359,281 | +0.46(+1.66%) |
Jul 06, 2015 | 27.68 | 28.09 | 27.54 | 27.84 | 2,131,744 | -0.23(-0.81%) |
Jul 02, 2015 | 28.34 | 28.06 | 28.06 | 28.06 | 1,885,915 | -0.19(-0.66%) |
Jul 01, 2015 | 28.54 | 28.60 | 28.17 | 28.25 | 2,319,254 | -0.08(-0.28%) |
Jun 30, 2015 | 28.57 | 28.70 | 28.21 | 28.33 | 1,723,840 | -0.01(-0.03%) |
Jun 29, 2015 | 28.85 | 28.99 | 28.24 | 28.34 | 2,305,721 | -0.86(-2.93%) |
Jun 26, 2015 | 28.71 | 29.31 | 28.57 | 29.19 | 3,268,683 | +0.50(+1.75%) |
Jun 25, 2015 | 29.13 | 29.26 | 28.65 | 28.69 | 1,626,274 | -0.40(-1.39%) |
Jun 24, 2015 | 29.72 | 29.83 | 29.07 | 29.10 | 1,561,753 | -0.64(-2.15%) |
Jun 23, 2015 | 29.90 | 30.09 | 29.59 | 29.73 | 1,997,372 | -0.16(-0.53%) |
Jun 22, 2015 | 29.54 | 29.93 | 29.29 | 29.89 | 2,351,498 | +0.56(+1.91%) |
Jun 19, 2015 | 29.23 | 29.61 | 29.19 | 29.33 | 3,094,997 | +0.04(+0.13%) |
Jun 18, 2015 | 29.36 | 29.66 | 29.26 | 29.29 | 2,142,745 | -0.03(-0.10%) |
Jun 17, 2015 | 29.54 | 29.80 | 29.13 | 29.32 | 2,565,665 | -0.09(-0.30%) |
Jun 16, 2015 | 28.94 | 29.55 | 28.72 | 29.41 | 2,722,737 | +0.47(+1.63%) |
Jun 15, 2015 | 29.07 | 29.07 | 28.42 | 28.94 | 1,998,495 | -0.29(-1.01%) |
Jun 12, 2015 | 28.88 | 29.42 | 28.65 | 29.23 | 1,758,555 | +0.29(+0.98%) |
Jun 11, 2015 | 28.85 | 29.11 | 28.80 | 28.95 | 1,196,193 | +0.12(+0.41%) |
Jun 10, 2015 | 28.66 | 29.01 | 28.58 | 28.83 | 1,830,725 | +0.42(+1.49%) |
Jun 09, 2015 | 28.42 | 28.64 | 28.32 | 28.41 | 1,530,936 | +0.07(+0.24%) |
Jun 08, 2015 | 28.88 | 29.05 | 28.31 | 28.34 | 2,777,285 | -0.56(-1.94%) |
Jun 05, 2015 | 28.60 | 29.02 | 28.68 | 28.90 | 1,613,671 | +0.22(+0.75%) |
Jun 04, 2015 | 29.34 | 29.34 | 28.57 | 28.68 | 2,836,188 | -0.87(-2.96%) |
Jun 03, 2015 | 29.49 | 29.87 | 29.37 | 29.56 | 2,184,842 | +0.03(+0.10%) |
Jun 02, 2015 | 28.97 | 29.56 | 28.74 | 29.53 | 2,275,281 | +0.53(+1.83%) |
Jun 01, 2015 | 28.90 | 29.14 | 28.65 | 29.00 | 1,420,419 | +0.18(+0.61%) |
May 29, 2015 | 28.88 | 28.97 | 28.60 | 28.82 | 1,699,262 | -0.09(-0.31%) |
May 28, 2015 | 28.86 | 29.01 | 28.52 | 28.91 | 1,095,124 | -0.12(-0.41%) |
May 27, 2015 | 28.51 | 29.08 | 28.29 | 29.03 | 1,575,380 | +0.60(+2.11%) |
May 26, 2015 | 28.94 | 28.97 | 28.32 | 28.43 | 2,310,523 | -0.69(-2.36%) |
May 22, 2015 | 29.52 | 29.12 | 29.12 | 29.12 | 1,149,169 | -0.52(-1.76%) |
May 21, 2015 | 29.29 | 29.69 | 29.22 | 29.64 | 1,526,178 | +0.51(+1.76%) |
May 20, 2015 | 28.99 | 29.19 | 28.92 | 29.13 | 1,189,408 | +0.20(+0.68%) |
May 19, 2015 | 29.48 | 29.59 | 28.81 | 28.93 | 2,792,680 | -0.57(-1.93%) |
May 18, 2015 | 29.07 | 29.58 | 28.84 | 29.50 | 2,088,567 | +0.32(+1.11%) |
May 15, 2015 | 28.91 | 29.35 | 28.89 | 29.17 | 2,762,886 | +0.30(+1.06%) |
May 14, 2015 | 28.97 | 29.09 | 28.68 | 28.87 | 3,059,540 | +0.14(+0.48%) |
May 13, 2015 | 28.32 | 28.77 | 28.28 | 28.73 | 2,309,413 | +0.46(+1.63%) |
May 12, 2015 | 28.52 | 28.60 | 28.07 | 28.27 | 2,096,786 | -0.41(-1.44%) |
May 11, 2015 | 28.22 | 28.72 | 28.15 | 28.68 | 2,259,260 | +0.40(+1.43%) |
May 08, 2015 | 27.83 | 28.29 | 27.74 | 28.28 | 1,807,688 | +0.73(+2.64%) |
May 07, 2015 | 27.44 | 27.75 | 27.40 | 27.55 | 1,695,177 | +0.03(+0.11%) |
May 06, 2015 | 27.70 | 27.84 | 27.30 | 27.52 | 2,402,863 | +0.05(+0.18%) |
May 05, 2015 | 27.63 | 27.90 | 27.41 | 27.47 | 3,483,573 | -0.18(-0.64%) |
May 04, 2015 | 27.74 | 27.84 | 27.50 | 27.65 | 4,061,041 | -0.10(-0.35%) |