Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.23 | 20.39 | 19.80 | 19.86 | 23,377,744 | -0.61(-2.97%) |
May 27, 2016 | 20.40 | 20.47 | 20.47 | 20.47 | 10,077,681 | -0.15(-0.74%) |
May 26, 2016 | 20.73 | 20.81 | 20.51 | 20.62 | 13,798,693 | -0.16(-0.79%) |
May 25, 2016 | 20.55 | 20.86 | 20.48 | 20.79 | 21,474,544 | +0.65(+3.20%) |
May 24, 2016 | 20.15 | 20.23 | 20.02 | 20.14 | 12,230,184 | +0.24(+1.21%) |
May 23, 2016 | 19.95 | 20.10 | 19.86 | 19.90 | 10,246,119 | -0.30(-1.47%) |
May 20, 2016 | 20.23 | 20.40 | 20.07 | 20.20 | 10,606,004 | -0.03(-0.16%) |
May 19, 2016 | 20.17 | 20.27 | 19.93 | 20.23 | 11,917,841 | -0.09(-0.47%) |
May 18, 2016 | 20.50 | 20.55 | 20.20 | 20.33 | 12,258,010 | -0.06(-0.28%) |
May 17, 2016 | 20.35 | 20.52 | 20.23 | 20.38 | 9,113,185 | +0.10(+0.50%) |
May 16, 2016 | 20.22 | 20.38 | 20.22 | 20.28 | 9,212,076 | +0.37(+1.87%) |
May 13, 2016 | 19.91 | 20.09 | 19.83 | 19.91 | 10,574,151 | -0.25(-1.22%) |
May 12, 2016 | 20.53 | 20.56 | 20.03 | 20.15 | 14,277,176 | +0.12(+0.60%) |
May 11, 2016 | 19.93 | 20.23 | 19.77 | 20.03 | 12,883,174 | -0.01(-0.03%) |
May 10, 2016 | 19.72 | 20.05 | 19.72 | 20.04 | 11,413,064 | +0.38(+1.93%) |
May 09, 2016 | 19.88 | 19.88 | 19.46 | 19.66 | 11,446,658 | -0.32(-1.58%) |
May 06, 2016 | 19.72 | 20.14 | 19.72 | 19.98 | 9,893,241 | +0.00(+0.00%) |
May 05, 2016 | 20.08 | 20.27 | 19.83 | 19.98 | 12,240,032 | +0.10(+0.51%) |
May 04, 2016 | 20.07 | 20.22 | 19.78 | 19.88 | 15,534,295 | -0.72(-3.50%) |
May 03, 2016 | 21.27 | 20.88 | 20.54 | 20.60 | 15,948,662 | -0.67(-3.15%) |
May 02, 2016 | 21.27 | 21.35 | 21.07 | 21.27 | 10,342,641 | +0.03(+0.12%) |
Apr 29, 2016 | 21.20 | 21.36 | 20.96 | 21.24 | 14,387,428 | +0.06(+0.27%) |
Apr 28, 2016 | 21.09 | 21.51 | 21.08 | 21.19 | 12,647,683 | -0.22(-1.03%) |
Apr 27, 2016 | 21.19 | 21.51 | 21.14 | 21.41 | 17,767,654 | +0.22(+1.05%) |
Apr 26, 2016 | 21.07 | 21.20 | 20.93 | 21.19 | 25,190,858 | +1.08(+5.35%) |
Apr 25, 2016 | 20.21 | 20.26 | 19.89 | 20.11 | 13,027,270 | -0.23(-1.12%) |
Apr 22, 2016 | 20.01 | 20.39 | 20.01 | 20.34 | 11,234,099 | +0.26(+1.29%) |
Apr 21, 2016 | 20.26 | 20.32 | 20.03 | 20.08 | 11,842,217 | -0.08(-0.38%) |
Apr 20, 2016 | 19.77 | 20.37 | 19.74 | 20.15 | 18,758,116 | +0.06(+0.31%) |
Apr 19, 2016 | 19.73 | 20.14 | 19.67 | 20.09 | 21,255,120 | +0.44(+2.25%) |
Apr 18, 2016 | 19.00 | 19.68 | 18.97 | 19.65 | 18,636,256 | +0.26(+1.34%) |
Apr 15, 2016 | 19.29 | 19.42 | 19.12 | 19.39 | 23,545,474 | -0.17(-0.87%) |
Apr 14, 2016 | 19.48 | 19.60 | 19.41 | 19.56 | 20,058,622 | -0.29(-1.47%) |
Apr 13, 2016 | 20.05 | 20.05 | 19.74 | 19.85 | 14,132,977 | +0.11(+0.58%) |
Apr 12, 2016 | 19.25 | 19.81 | 19.19 | 19.74 | 17,106,354 | +0.56(+2.94%) |
Apr 11, 2016 | 19.25 | 19.36 | 19.17 | 19.17 | 11,665,934 | +0.10(+0.53%) |
Apr 08, 2016 | 18.86 | 19.12 | 18.81 | 19.07 | 15,658,455 | +0.65(+3.50%) |
Apr 07, 2016 | 18.30 | 18.48 | 18.28 | 18.43 | 10,879,345 | -0.11(-0.58%) |
Apr 06, 2016 | 18.26 | 18.55 | 18.14 | 18.54 | 14,643,406 | +0.23(+1.28%) |
Apr 05, 2016 | 18.34 | 18.49 | 18.26 | 18.30 | 12,346,933 | -0.41(-2.20%) |
Apr 04, 2016 | 18.82 | 18.95 | 18.70 | 18.71 | 7,826,876 | +0.01(+0.03%) |
Apr 01, 2016 | 18.53 | 18.75 | 18.49 | 18.71 | 14,120,421 | -0.39(-2.02%) |
Mar 31, 2016 | 19.31 | 19.47 | 19.08 | 19.09 | 11,445,073 | -0.47(-2.43%) |
Mar 30, 2016 | 19.74 | 19.86 | 19.43 | 19.57 | 11,577,190 | +0.37(+1.91%) |
Mar 29, 2016 | 18.91 | 19.20 | 18.78 | 19.20 | 11,129,873 | -0.04(-0.23%) |
Mar 28, 2016 | 19.34 | 19.36 | 19.10 | 19.24 | 5,693,430 | +0.00(+0.00%) |
Mar 24, 2016 | 18.84 | 19.24 | 19.24 | 19.24 | 8,426,890 | +0.14(+0.73%) |
Mar 23, 2016 | 19.47 | 19.51 | 19.09 | 19.10 | 9,256,280 | -0.47(-2.39%) |
Mar 22, 2016 | 19.46 | 19.72 | 19.44 | 19.57 | 8,181,906 | -0.11(-0.58%) |
Mar 21, 2016 | 19.64 | 19.86 | 19.44 | 19.69 | 12,108,100 | -0.13(-0.67%) |
Mar 18, 2016 | 20.02 | 20.08 | 19.68 | 19.82 | 13,508,359 | -0.13(-0.67%) |
Mar 17, 2016 | 19.56 | 19.99 | 19.42 | 19.95 | 14,873,411 | +0.65(+3.38%) |
Mar 16, 2016 | 18.87 | 19.30 | 18.83 | 19.30 | 14,799,421 | +0.55(+2.94%) |
Mar 15, 2016 | 18.59 | 18.76 | 18.50 | 18.75 | 14,403,107 | -0.20(-1.04%) |
Mar 14, 2016 | 18.81 | 19.03 | 18.75 | 18.95 | 11,700,217 | -0.38(-1.96%) |
Mar 11, 2016 | 19.02 | 19.35 | 19.01 | 19.33 | 16,391,265 | +0.46(+2.41%) |
Mar 10, 2016 | 18.96 | 19.00 | 18.69 | 18.87 | 12,576,822 | -0.30(-1.55%) |
Mar 09, 2016 | 19.09 | 19.37 | 18.94 | 19.17 | 11,127,739 | +0.15(+0.76%) |
Mar 08, 2016 | 19.51 | 19.56 | 18.98 | 19.02 | 14,993,666 | -0.90(-4.54%) |
Mar 07, 2016 | 19.33 | 20.05 | 19.32 | 19.93 | 14,481,219 | +0.22(+1.12%) |
Mar 04, 2016 | 19.58 | 19.82 | 19.50 | 19.71 | 14,036,539 | +0.18(+0.91%) |
Mar 03, 2016 | 19.27 | 19.60 | 19.10 | 19.53 | 14,096,207 | +0.42(+2.18%) |
Mar 02, 2016 | 18.62 | 19.11 | 18.56 | 19.11 | 12,279,396 | +0.37(+1.96%) |
Mar 01, 2016 | 18.63 | 18.75 | 18.41 | 18.74 | 8,914,402 | +0.34(+1.86%) |
Feb 29, 2016 | 18.50 | 18.62 | 18.35 | 18.40 | 8,547,992 | +0.06(+0.31%) |
Feb 26, 2016 | 18.43 | 18.54 | 18.29 | 18.35 | 9,758,253 | +0.22(+1.19%) |
Feb 25, 2016 | 18.24 | 18.29 | 17.79 | 18.13 | 17,865,034 | +0.08(+0.42%) |
Feb 24, 2016 | 17.84 | 18.07 | 17.72 | 18.05 | 17,806,194 | -0.29(-1.59%) |
Feb 23, 2016 | 18.74 | 18.90 | 18.31 | 18.35 | 11,804,722 | -0.82(-4.29%) |
Feb 22, 2016 | 19.08 | 19.29 | 19.04 | 19.17 | 9,611,648 | +0.35(+1.85%) |
Feb 19, 2016 | 18.69 | 18.82 | 18.54 | 18.82 | 8,241,939 | -0.02(-0.10%) |
Feb 18, 2016 | 19.09 | 19.11 | 18.73 | 18.84 | 14,679,079 | -0.11(-0.57%) |
Feb 17, 2016 | 18.49 | 19.12 | 18.49 | 18.95 | 16,431,296 | +0.56(+3.06%) |
Feb 16, 2016 | 18.57 | 18.59 | 18.24 | 18.38 | 14,101,978 | +0.03(+0.14%) |
Feb 12, 2016 | 17.90 | 18.36 | 18.36 | 18.36 | 17,148,434 | +0.87(+4.99%) |
Feb 11, 2016 | 17.28 | 17.62 | 17.09 | 17.49 | 23,781,012 | -0.25(-1.43%) |
Feb 10, 2016 | 17.74 | 18.10 | 17.62 | 17.74 | 15,503,733 | -0.20(-1.09%) |
Feb 09, 2016 | 18.14 | 18.28 | 17.81 | 17.93 | 15,289,016 | -0.60(-3.24%) |
Feb 08, 2016 | 18.36 | 18.63 | 18.16 | 18.54 | 14,231,989 | -0.33(-1.77%) |
Feb 05, 2016 | 18.89 | 19.09 | 18.73 | 18.87 | 10,964,276 | -0.09(-0.49%) |
Feb 04, 2016 | 18.75 | 19.23 | 18.70 | 18.96 | 18,230,982 | +0.59(+3.20%) |
Feb 03, 2016 | 18.14 | 18.47 | 17.62 | 18.37 | 23,104,452 | +0.40(+2.21%) |
Feb 02, 2016 | 17.98 | 18.19 | 17.73 | 17.98 | 34,457,236 | -1.66(-8.45%) |
Feb 01, 2016 | 19.32 | 19.75 | 19.14 | 19.64 | 15,278,782 | -0.41(-2.07%) |
Jan 29, 2016 | 19.68 | 20.06 | 19.54 | 20.05 | 14,231,930 | +0.30(+1.50%) |
Jan 28, 2016 | 19.87 | 19.89 | 19.39 | 19.76 | 18,218,742 | +0.75(+3.94%) |
Jan 27, 2016 | 18.79 | 19.38 | 18.68 | 19.01 | 15,657,060 | -0.04(-0.20%) |
Jan 26, 2016 | 18.78 | 19.14 | 18.66 | 19.04 | 15,522,598 | +0.79(+4.31%) |
Jan 25, 2016 | 18.44 | 18.69 | 18.24 | 18.26 | 12,942,717 | -0.55(-2.90%) |
Jan 22, 2016 | 18.96 | 19.13 | 18.62 | 18.80 | 24,076,888 | +0.55(+3.02%) |
Jan 21, 2016 | 17.66 | 18.35 | 17.54 | 18.25 | 16,006,007 | +0.62(+3.51%) |
Jan 20, 2016 | 17.67 | 17.85 | 17.07 | 17.63 | 24,335,102 | -0.29(-1.59%) |
Jan 19, 2016 | 18.33 | 18.40 | 17.67 | 17.92 | 15,087,329 | -0.15(-0.82%) |
Jan 15, 2016 | 18.14 | 18.06 | 18.06 | 18.06 | 18,903,308 | -1.03(-5.42%) |
Jan 14, 2016 | 18.48 | 19.20 | 18.24 | 19.10 | 23,772,988 | +1.28(+7.16%) |
Jan 13, 2016 | 18.14 | 18.49 | 17.69 | 17.82 | 27,295,748 | +0.07(+0.42%) |
Jan 12, 2016 | 18.05 | 18.08 | 17.35 | 17.75 | 17,155,296 | -0.12(-0.66%) |
Jan 11, 2016 | 18.31 | 18.32 | 17.67 | 17.87 | 12,040,435 | -0.04(-0.24%) |
Jan 08, 2016 | 18.22 | 18.24 | 17.87 | 17.91 | 22,439,766 | -0.32(-1.77%) |
Jan 07, 2016 | 18.01 | 18.47 | 17.97 | 18.23 | 24,463,874 | -0.54(-2.87%) |
Jan 06, 2016 | 18.54 | 18.84 | 18.54 | 18.77 | 16,227,428 | -0.39(-2.04%) |
Jan 05, 2016 | 19.15 | 19.20 | 18.82 | 19.16 | 11,677,910 | -0.08(-0.42%) |
Jan 04, 2016 | 19.08 | 19.31 | 18.90 | 19.24 | 12,235,305 | -0.12(-0.64%) |
Dec 31, 2015 | 19.36 | 19.37 | 19.37 | 19.37 | 9,383,131 | -0.03(-0.16%) |
Dec 30, 2015 | 19.55 | 19.69 | 19.37 | 19.40 | 8,933,269 | -0.35(-1.76%) |
Dec 29, 2015 | 19.81 | 19.95 | 19.67 | 19.74 | 11,403,412 | +0.10(+0.50%) |
Dec 28, 2015 | 19.62 | 19.71 | 19.51 | 19.64 | 9,971,694 | -0.25(-1.28%) |
Dec 24, 2015 | 20.14 | 19.90 | 19.90 | 19.90 | 5,457,673 | -0.14(-0.71%) |
Dec 23, 2015 | 19.82 | 20.04 | 19.74 | 20.04 | 16,380,050 | +0.97(+5.07%) |
Dec 22, 2015 | 18.80 | 19.12 | 18.73 | 19.07 | 11,600,977 | +0.41(+2.19%) |
Dec 21, 2015 | 18.90 | 19.00 | 18.54 | 18.67 | 13,844,610 | -0.01(-0.07%) |
Dec 18, 2015 | 18.86 | 18.98 | 18.68 | 18.68 | 11,835,644 | -0.12(-0.66%) |
Dec 17, 2015 | 19.06 | 19.10 | 18.80 | 18.80 | 11,641,213 | -0.32(-1.68%) |
Dec 16, 2015 | 19.23 | 19.33 | 18.93 | 19.12 | 15,585,249 | +0.07(+0.39%) |
Dec 15, 2015 | 18.94 | 19.12 | 18.89 | 19.05 | 21,724,192 | +0.33(+1.75%) |
Dec 14, 2015 | 18.86 | 18.98 | 18.52 | 18.72 | 27,357,476 | -0.35(-1.85%) |
Dec 11, 2015 | 19.30 | 19.36 | 19.05 | 19.07 | 13,469,495 | -0.63(-3.18%) |
Dec 10, 2015 | 19.64 | 19.94 | 19.62 | 19.70 | 12,736,289 | -0.01(-0.03%) |
Dec 09, 2015 | 19.68 | 20.08 | 19.54 | 19.71 | 16,576,062 | +0.33(+1.73%) |
Dec 08, 2015 | 19.17 | 19.64 | 18.99 | 19.37 | 14,384,916 | +0.01(+0.03%) |
Dec 07, 2015 | 19.67 | 19.72 | 19.26 | 19.37 | 19,262,136 | -0.87(-4.32%) |
Dec 04, 2015 | 20.40 | 20.40 | 19.99 | 20.24 | 14,734,069 | -0.37(-1.77%) |
Dec 03, 2015 | 21.08 | 21.09 | 20.54 | 20.60 | 10,353,366 | -0.35(-1.66%) |
Dec 02, 2015 | 21.24 | 21.47 | 20.87 | 20.95 | 12,349,278 | -0.59(-2.73%) |
Dec 01, 2015 | 21.54 | 21.65 | 21.42 | 21.54 | 9,077,296 | +0.11(+0.49%) |
Nov 30, 2015 | 21.63 | 21.70 | 21.41 | 21.43 | 9,053,165 | -0.14(-0.66%) |
Nov 27, 2015 | 21.57 | 21.65 | 21.52 | 21.58 | 4,599,945 | -0.10(-0.46%) |
Nov 25, 2015 | 21.58 | 21.68 | 21.68 | 21.68 | 8,426,383 | +0.00(+0.00%) |
Nov 24, 2015 | 21.35 | 21.73 | 21.35 | 21.68 | 10,450,596 | +0.35(+1.66%) |
Nov 23, 2015 | 21.30 | 21.47 | 21.24 | 21.32 | 8,323,635 | -0.01(-0.03%) |
Nov 20, 2015 | 21.69 | 21.79 | 21.32 | 21.33 | 8,508,679 | -0.51(-2.33%) |
Nov 19, 2015 | 21.76 | 21.92 | 21.68 | 21.84 | 9,393,428 | +0.09(+0.43%) |
Nov 18, 2015 | 21.56 | 21.76 | 21.42 | 21.74 | 11,981,735 | +0.57(+2.69%) |
Nov 17, 2015 | 21.40 | 21.45 | 21.11 | 21.17 | 7,787,218 | -0.19(-0.87%) |
Nov 16, 2015 | 20.68 | 21.37 | 20.68 | 21.36 | 9,410,698 | +0.68(+3.30%) |
Nov 13, 2015 | 20.59 | 20.81 | 20.38 | 20.68 | 7,765,956 | -0.07(-0.36%) |
Nov 12, 2015 | 20.98 | 21.09 | 20.66 | 20.75 | 9,870,702 | -0.55(-2.59%) |
Nov 11, 2015 | 21.54 | 21.59 | 21.28 | 21.30 | 7,483,763 | -0.24(-1.09%) |
Nov 10, 2015 | 21.45 | 21.69 | 21.39 | 21.54 | 7,613,792 | -0.07(-0.32%) |
Nov 09, 2015 | 21.77 | 21.92 | 21.49 | 21.61 | 9,245,933 | -0.15(-0.71%) |
Nov 06, 2015 | 21.69 | 21.91 | 21.54 | 21.76 | 9,446,962 | -0.26(-1.18%) |
Nov 05, 2015 | 22.24 | 22.42 | 22.01 | 22.02 | 10,357,505 | -0.50(-2.23%) |
Nov 04, 2015 | 22.92 | 22.95 | 22.36 | 22.52 | 14,352,585 | -0.54(-2.34%) |
Nov 03, 2015 | 22.52 | 23.25 | 22.50 | 23.06 | 16,055,780 | +0.59(+2.62%) |
Nov 02, 2015 | 22.08 | 22.51 | 22.02 | 22.48 | 11,613,405 | +0.36(+1.62%) |
Oct 30, 2015 | 22.07 | 22.30 | 21.89 | 22.12 | 8,809,473 | -0.01(-0.03%) |
Oct 29, 2015 | 21.92 | 22.31 | 21.89 | 22.12 | 11,745,260 | -0.02(-0.08%) |
Oct 28, 2015 | 21.74 | 22.36 | 21.73 | 22.14 | 15,641,316 | +0.57(+2.64%) |
Oct 27, 2015 | 21.57 | 21.80 | 21.44 | 21.57 | 16,371,222 | -0.14(-0.66%) |
Oct 26, 2015 | 22.05 | 22.08 | 21.71 | 21.71 | 8,242,979 | -0.42(-1.88%) |
Oct 23, 2015 | 22.20 | 22.30 | 22.00 | 22.13 | 7,695,042 | -0.12(-0.56%) |
Oct 22, 2015 | 22.07 | 22.30 | 22.03 | 22.25 | 13,129,519 | +0.48(+2.22%) |
Oct 21, 2015 | 21.87 | 21.97 | 21.71 | 21.77 | 10,499,316 | +0.11(+0.49%) |
Oct 20, 2015 | 21.37 | 21.73 | 21.35 | 21.66 | 8,725,824 | +0.02(+0.09%) |
Oct 19, 2015 | 21.89 | 21.92 | 21.50 | 21.65 | 7,946,532 | -0.57(-2.57%) |
Oct 16, 2015 | 22.24 | 22.25 | 21.91 | 22.22 | 9,144,244 | +0.11(+0.50%) |
Oct 15, 2015 | 21.91 | 22.11 | 21.70 | 22.10 | 9,897,535 | +0.22(+1.02%) |
Oct 14, 2015 | 21.72 | 21.95 | 21.62 | 21.88 | 12,085,880 | +0.37(+1.70%) |
Oct 13, 2015 | 21.31 | 21.78 | 21.25 | 21.52 | 11,461,440 | -0.40(-1.81%) |
Oct 12, 2015 | 22.14 | 22.16 | 21.82 | 21.91 | 11,383,012 | -0.37(-1.64%) |
Oct 09, 2015 | 22.48 | 22.49 | 22.17 | 22.28 | 14,259,396 | +0.00(+0.00%) |
Oct 08, 2015 | 21.87 | 22.34 | 21.86 | 22.28 | 13,722,585 | +0.15(+0.70%) |
Oct 07, 2015 | 22.13 | 22.36 | 21.89 | 22.12 | 40,362,320 | +0.87(+4.08%) |
Oct 06, 2015 | 20.93 | 21.45 | 20.91 | 21.25 | 20,076,338 | +0.51(+2.45%) |
Oct 05, 2015 | 20.56 | 20.82 | 20.55 | 20.75 | 17,234,016 | +0.60(+2.98%) |
Oct 02, 2015 | 19.50 | 20.15 | 19.46 | 20.15 | 19,774,976 | +0.97(+5.04%) |
Oct 01, 2015 | 19.61 | 19.75 | 19.07 | 19.18 | 15,638,443 | +0.25(+1.31%) |
Sep 30, 2015 | 18.70 | 18.94 | 18.63 | 18.93 | 9,917,958 | +0.58(+3.14%) |
Sep 29, 2015 | 18.50 | 18.55 | 18.25 | 18.36 | 13,020,246 | +0.15(+0.85%) |
Sep 28, 2015 | 18.51 | 18.51 | 18.18 | 18.20 | 12,760,276 | -0.65(-3.45%) |
Sep 25, 2015 | 18.89 | 18.99 | 18.74 | 18.85 | 11,172,892 | +0.17(+0.89%) |
Sep 24, 2015 | 18.39 | 18.78 | 18.28 | 18.68 | 15,731,346 | +0.15(+0.80%) |
Sep 23, 2015 | 18.98 | 18.99 | 18.51 | 18.54 | 12,087,691 | -0.29(-1.55%) |
Sep 22, 2015 | 18.65 | 18.86 | 18.60 | 18.83 | 16,717,001 | -0.42(-2.16%) |
Sep 21, 2015 | 19.23 | 19.31 | 19.14 | 19.24 | 8,959,576 | -0.02(-0.10%) |
Sep 18, 2015 | 19.52 | 19.63 | 19.19 | 19.26 | 12,624,198 | -0.63(-3.18%) |
Sep 17, 2015 | 19.90 | 20.21 | 19.79 | 19.89 | 12,970,370 | -0.01(-0.06%) |
Sep 16, 2015 | 19.61 | 19.98 | 19.61 | 19.90 | 12,662,928 | +0.63(+3.28%) |
Sep 15, 2015 | 19.16 | 19.39 | 19.14 | 19.27 | 9,065,707 | +0.27(+1.40%) |
Sep 14, 2015 | 19.04 | 19.09 | 18.86 | 19.01 | 9,091,181 | -0.20(-1.06%) |
Sep 11, 2015 | 19.24 | 19.26 | 19.07 | 19.21 | 10,052,082 | -0.12(-0.64%) |
Sep 10, 2015 | 19.27 | 19.47 | 19.07 | 19.33 | 17,092,668 | +0.19(+1.00%) |
Sep 09, 2015 | 19.75 | 19.85 | 19.13 | 19.14 | 20,775,424 | -0.32(-1.62%) |
Sep 08, 2015 | 19.58 | 19.59 | 19.34 | 19.46 | 37,020,232 | +0.44(+2.31%) |
Sep 04, 2015 | 19.33 | 19.02 | 19.02 | 19.02 | 27,370,370 | -1.06(-5.28%) |
Sep 03, 2015 | 19.94 | 20.38 | 19.87 | 20.08 | 12,004,265 | +0.13(+0.65%) |
Sep 02, 2015 | 20.11 | 20.12 | 19.55 | 19.95 | 17,206,268 | +0.04(+0.19%) |
Sep 01, 2015 | 20.05 | 20.21 | 19.78 | 19.91 | 17,416,254 | -0.87(-4.17%) |
Aug 31, 2015 | 20.43 | 20.83 | 20.13 | 20.78 | 11,484,330 | +0.17(+0.84%) |
Aug 28, 2015 | 20.20 | 20.80 | 20.20 | 20.60 | 14,654,898 | +0.14(+0.70%) |
Aug 27, 2015 | 19.78 | 20.46 | 19.75 | 20.46 | 20,933,868 | +1.20(+6.21%) |
Aug 26, 2015 | 19.60 | 19.61 | 18.91 | 19.27 | 19,373,804 | +0.24(+1.27%) |
Aug 25, 2015 | 19.80 | 19.84 | 19.01 | 19.02 | 20,901,804 | -0.30(-1.54%) |
Aug 24, 2015 | 19.51 | 19.96 | 19.14 | 19.32 | 29,958,210 | -1.23(-5.97%) |
Aug 21, 2015 | 21.22 | 21.32 | 20.54 | 20.55 | 14,006,926 | -0.75(-3.52%) |
Aug 20, 2015 | 21.69 | 21.87 | 21.30 | 21.30 | 10,531,838 | -0.17(-0.81%) |
Aug 19, 2015 | 21.72 | 21.78 | 21.34 | 21.47 | 10,658,943 | -0.37(-1.67%) |
Aug 18, 2015 | 21.86 | 21.88 | 21.77 | 21.84 | 7,201,851 | -0.17(-0.79%) |
Aug 17, 2015 | 21.98 | 22.03 | 21.78 | 22.01 | 8,974,711 | -0.15(-0.67%) |
Aug 14, 2015 | 22.02 | 22.22 | 22.00 | 22.16 | 7,524,968 | -0.09(-0.42%) |
Aug 13, 2015 | 22.33 | 22.35 | 22.18 | 22.25 | 8,650,107 | -0.32(-1.43%) |
Aug 12, 2015 | 22.28 | 22.61 | 22.15 | 22.57 | 10,271,664 | +0.24(+1.08%) |
Aug 11, 2015 | 22.20 | 22.34 | 22.05 | 22.33 | 9,898,723 | -0.14(-0.63%) |
Aug 10, 2015 | 22.09 | 22.49 | 22.00 | 22.48 | 10,377,936 | +0.37(+1.68%) |
Aug 07, 2015 | 22.24 | 22.48 | 22.09 | 22.10 | 7,783,535 | -0.12(-0.56%) |
Aug 06, 2015 | 22.08 | 22.25 | 21.95 | 22.23 | 13,066,929 | +0.01(+0.03%) |
Aug 05, 2015 | 22.64 | 22.72 | 22.22 | 22.22 | 10,966,369 | -0.04(-0.19%) |
Aug 04, 2015 | 22.38 | 22.45 | 22.19 | 22.26 | 10,504,441 | +0.04(+0.16%) |
Aug 03, 2015 | 22.32 | 22.44 | 22.14 | 22.23 | 9,126,873 | -0.30(-1.33%) |
Jul 31, 2015 | 22.75 | 22.76 | 22.48 | 22.53 | 9,305,286 | -0.43(-1.88%) |
Jul 30, 2015 | 23.07 | 23.19 | 22.82 | 22.96 | 7,764,886 | +0.18(+0.78%) |
Jul 29, 2015 | 22.58 | 22.86 | 22.47 | 22.78 | 11,131,696 | +0.06(+0.27%) |
Jul 28, 2015 | 22.48 | 22.75 | 22.30 | 22.72 | 13,491,755 | +0.76(+3.44%) |
Jul 27, 2015 | 22.03 | 22.16 | 21.86 | 21.97 | 14,892,321 | -0.32(-1.42%) |
Jul 24, 2015 | 22.59 | 22.63 | 22.19 | 22.28 | 11,988,223 | -0.44(-1.96%) |
Jul 23, 2015 | 22.92 | 22.98 | 22.59 | 22.73 | 14,146,520 | -0.37(-1.61%) |
Jul 22, 2015 | 23.40 | 23.41 | 23.04 | 23.10 | 11,123,066 | -0.50(-2.12%) |
Jul 21, 2015 | 23.57 | 23.74 | 23.56 | 23.60 | 9,296,333 | -0.01(-0.05%) |
Jul 20, 2015 | 23.79 | 23.81 | 23.61 | 23.61 | 6,781,517 | -0.23(-0.95%) |
Jul 17, 2015 | 24.03 | 24.03 | 23.76 | 23.84 | 6,981,068 | -0.26(-1.06%) |
Jul 16, 2015 | 24.24 | 24.26 | 24.05 | 24.09 | 7,525,852 | -0.30(-1.25%) |
Jul 15, 2015 | 24.46 | 24.50 | 24.23 | 24.40 | 6,574,756 | -0.18(-0.72%) |
Jul 14, 2015 | 24.35 | 24.59 | 24.32 | 24.57 | 5,657,501 | +0.23(+0.93%) |
Jul 13, 2015 | 24.40 | 24.44 | 24.30 | 24.35 | 5,637,026 | +0.04(+0.15%) |
Jul 10, 2015 | 24.43 | 24.49 | 24.05 | 24.31 | 9,514,256 | +0.47(+1.97%) |
Jul 09, 2015 | 24.14 | 24.20 | 23.84 | 23.84 | 8,953,144 | -0.01(-0.05%) |
Jul 08, 2015 | 23.93 | 24.02 | 23.73 | 23.86 | 9,733,813 | -0.34(-1.41%) |
Jul 07, 2015 | 23.95 | 24.29 | 23.61 | 24.20 | 17,337,402 | -0.12(-0.50%) |
Jul 06, 2015 | 24.67 | 24.76 | 24.28 | 24.32 | 13,887,785 | -0.84(-3.34%) |
Jul 02, 2015 | 24.82 | 25.16 | 25.16 | 25.16 | 19,322,280 | +1.23(+5.14%) |
Jul 01, 2015 | 24.16 | 24.17 | 23.84 | 23.93 | 10,680,147 | -0.42(-1.73%) |
Jun 30, 2015 | 24.40 | 24.46 | 24.19 | 24.35 | 11,768,368 | -0.21(-0.87%) |
Jun 29, 2015 | 24.84 | 24.98 | 24.51 | 24.56 | 9,844,500 | -0.63(-2.52%) |
Jun 26, 2015 | 25.35 | 25.46 | 25.12 | 25.20 | 6,951,708 | -0.33(-1.29%) |
Jun 25, 2015 | 25.54 | 25.71 | 25.37 | 25.52 | 11,007,831 | +0.04(+0.14%) |
Jun 24, 2015 | 25.16 | 25.60 | 25.16 | 25.49 | 10,443,760 | +0.18(+0.70%) |
Jun 23, 2015 | 25.18 | 25.36 | 25.18 | 25.31 | 4,311,618 | +0.01(+0.05%) |
Jun 22, 2015 | 25.28 | 25.45 | 25.19 | 25.30 | 5,593,868 | +0.23(+0.90%) |
Jun 19, 2015 | 25.11 | 25.21 | 25.00 | 25.07 | 4,979,932 | -0.07(-0.27%) |
Jun 18, 2015 | 25.16 | 25.34 | 25.09 | 25.14 | 5,885,043 | +0.03(+0.12%) |
Jun 17, 2015 | 25.10 | 25.24 | 24.86 | 25.11 | 5,336,246 | +0.18(+0.73%) |
Jun 16, 2015 | 24.93 | 24.95 | 24.60 | 24.93 | 11,220,152 | -0.01(-0.02%) |
Jun 15, 2015 | 24.59 | 24.97 | 24.58 | 24.93 | 6,833,135 | +0.07(+0.29%) |
Jun 12, 2015 | 25.03 | 25.04 | 24.80 | 24.86 | 5,061,313 | -0.38(-1.50%) |
Jun 11, 2015 | 25.20 | 25.38 | 25.16 | 25.24 | 6,688,694 | +0.09(+0.34%) |
Jun 10, 2015 | 25.15 | 25.24 | 25.08 | 25.15 | 8,129,568 | +0.44(+1.80%) |
Jun 09, 2015 | 24.67 | 24.82 | 24.54 | 24.71 | 5,530,355 | +0.01(+0.05%) |
Jun 08, 2015 | 24.66 | 24.82 | 24.63 | 24.70 | 4,622,883 | -0.02(-0.07%) |
Jun 05, 2015 | 24.45 | 24.88 | 24.41 | 24.71 | 9,161,549 | -0.04(-0.15%) |
Jun 04, 2015 | 25.12 | 24.97 | 24.68 | 24.75 | 8,555,417 | -0.37(-1.48%) |
Jun 03, 2015 | 25.29 | 25.36 | 25.11 | 25.12 | 4,604,740 | -0.16(-0.65%) |
Jun 02, 2015 | 25.13 | 25.41 | 25.13 | 25.29 | 6,152,264 | +0.34(+1.34%) |