Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.53 | 26.90 | 26.46 | 26.87 | 1,753,878 | +0.47(+1.78%) |
Jun 29, 2016 | 26.30 | 26.46 | 26.21 | 26.40 | 1,441,059 | +0.54(+2.07%) |
Jun 28, 2016 | 25.74 | 25.87 | 25.54 | 25.87 | 3,195,934 | +0.84(+3.34%) |
Jun 27, 2016 | 25.30 | 25.30 | 24.78 | 25.03 | 2,623,974 | -0.53(-2.06%) |
Jun 24, 2016 | 25.62 | 26.29 | 25.56 | 25.56 | 4,178,045 | -2.37(-8.47%) |
Jun 23, 2016 | 27.71 | 27.96 | 27.56 | 27.92 | 967,387 | +0.77(+2.83%) |
Jun 22, 2016 | 27.31 | 27.40 | 27.15 | 27.15 | 1,219,355 | -0.03(-0.10%) |
Jun 21, 2016 | 27.16 | 27.35 | 27.01 | 27.18 | 693,582 | +0.13(+0.50%) |
Jun 20, 2016 | 27.19 | 27.25 | 27.05 | 27.05 | 879,573 | +0.63(+2.37%) |
Jun 17, 2016 | 26.28 | 26.47 | 26.17 | 26.42 | 1,311,365 | +0.30(+1.16%) |
Jun 16, 2016 | 25.76 | 26.13 | 25.49 | 26.12 | 860,845 | +0.04(+0.14%) |
Jun 15, 2016 | 26.07 | 26.23 | 26.03 | 26.08 | 823,987 | +0.12(+0.46%) |
Jun 14, 2016 | 26.07 | 26.16 | 25.81 | 25.96 | 1,037,359 | -0.40(-1.50%) |
Jun 13, 2016 | 26.39 | 26.60 | 26.31 | 26.36 | 750,649 | -0.35(-1.31%) |
Jun 10, 2016 | 26.95 | 26.97 | 26.62 | 26.71 | 587,482 | -0.76(-2.75%) |
Jun 09, 2016 | 27.42 | 27.50 | 27.36 | 27.46 | 407,325 | -0.29(-1.03%) |
Jun 08, 2016 | 27.76 | 27.84 | 27.72 | 27.75 | 492,767 | +0.10(+0.37%) |
Jun 07, 2016 | 27.57 | 27.71 | 27.57 | 27.65 | 520,639 | +0.26(+0.94%) |
Jun 06, 2016 | 27.32 | 27.45 | 27.29 | 27.39 | 669,195 | +0.20(+0.75%) |
Jun 03, 2016 | 27.11 | 27.21 | 26.95 | 27.18 | 749,442 | +0.35(+1.30%) |
Jun 02, 2016 | 26.72 | 26.85 | 26.64 | 26.83 | 534,800 | -0.02(-0.07%) |
Jun 01, 2016 | 26.70 | 26.88 | 26.66 | 26.85 | 701,818 | -0.12(-0.44%) |
May 31, 2016 | 27.11 | 27.21 | 26.87 | 26.97 | 1,003,661 | -0.09(-0.34%) |
May 27, 2016 | 27.07 | 27.07 | 27.07 | 27.07 | 259,983 | -0.06(-0.20%) |
May 26, 2016 | 27.18 | 27.25 | 27.07 | 27.12 | 373,157 | +0.09(+0.34%) |
May 25, 2016 | 26.89 | 27.07 | 26.85 | 27.03 | 471,840 | +0.33(+1.24%) |
May 24, 2016 | 26.55 | 26.75 | 26.54 | 26.70 | 551,724 | +0.30(+1.15%) |
May 23, 2016 | 26.39 | 26.47 | 26.34 | 26.39 | 461,627 | -0.17(-0.62%) |
May 20, 2016 | 26.56 | 26.65 | 26.53 | 26.56 | 539,172 | +0.20(+0.77%) |
May 19, 2016 | 26.36 | 26.39 | 26.21 | 26.36 | 664,321 | -0.18(-0.66%) |
May 18, 2016 | 26.55 | 26.84 | 26.44 | 26.53 | 931,132 | -0.15(-0.55%) |
May 17, 2016 | 26.78 | 26.90 | 26.63 | 26.68 | 556,167 | -0.06(-0.24%) |
May 16, 2016 | 26.51 | 26.78 | 26.51 | 26.74 | 399,691 | +0.37(+1.40%) |
May 13, 2016 | 26.47 | 26.59 | 26.32 | 26.37 | 606,164 | -0.35(-1.31%) |
May 12, 2016 | 26.99 | 26.99 | 26.59 | 26.72 | 660,592 | +0.04(+0.14%) |
May 11, 2016 | 26.62 | 26.83 | 26.61 | 26.69 | 470,326 | -0.14(-0.52%) |
May 10, 2016 | 26.64 | 26.84 | 26.62 | 26.83 | 423,872 | +0.35(+1.32%) |
May 09, 2016 | 26.60 | 26.60 | 26.44 | 26.48 | 396,726 | -0.17(-0.62%) |
May 06, 2016 | 26.42 | 26.64 | 26.39 | 26.64 | 363,161 | -0.04(-0.14%) |
May 05, 2016 | 26.78 | 26.82 | 26.60 | 26.68 | 634,297 | -0.01(-0.03%) |
May 04, 2016 | 26.81 | 26.84 | 26.62 | 26.69 | 783,983 | -0.41(-1.53%) |
May 03, 2016 | 27.33 | 27.33 | 27.07 | 27.10 | 789,505 | -0.53(-1.90%) |
May 02, 2016 | 27.60 | 27.64 | 27.46 | 27.63 | 778,800 | +0.12(+0.44%) |
Apr 29, 2016 | 27.56 | 27.64 | 27.39 | 27.51 | 726,954 | +0.04(+0.13%) |
Apr 28, 2016 | 27.39 | 27.68 | 27.39 | 27.47 | 584,131 | -0.04(-0.13%) |
Apr 27, 2016 | 27.41 | 27.59 | 27.34 | 27.51 | 424,292 | -0.03(-0.10%) |
Apr 26, 2016 | 27.56 | 27.61 | 27.46 | 27.54 | 409,914 | +0.17(+0.61%) |
Apr 25, 2016 | 27.38 | 27.42 | 27.31 | 27.37 | 537,222 | -0.14(-0.50%) |
Apr 22, 2016 | 27.47 | 27.57 | 27.39 | 27.51 | 830,342 | -0.05(-0.17%) |
Apr 21, 2016 | 27.76 | 27.77 | 27.51 | 27.55 | 757,703 | -0.20(-0.73%) |
Apr 20, 2016 | 27.73 | 27.89 | 27.69 | 27.76 | 491,779 | -0.04(-0.13%) |
Apr 19, 2016 | 27.63 | 27.82 | 27.62 | 27.79 | 586,428 | +0.49(+1.79%) |
Apr 18, 2016 | 27.00 | 27.35 | 27.00 | 27.30 | 635,339 | +0.13(+0.47%) |
Apr 15, 2016 | 27.16 | 27.23 | 27.12 | 27.18 | 384,076 | +0.07(+0.27%) |
Apr 14, 2016 | 27.15 | 27.20 | 27.10 | 27.10 | 732,354 | +0.03(+0.10%) |
Apr 13, 2016 | 27.01 | 27.10 | 26.94 | 27.07 | 467,907 | +0.32(+1.21%) |
Apr 12, 2016 | 26.44 | 26.80 | 26.34 | 26.75 | 383,093 | +0.50(+1.89%) |
Apr 11, 2016 | 26.31 | 26.47 | 26.24 | 26.25 | 438,669 | +0.09(+0.35%) |
Apr 08, 2016 | 26.13 | 26.24 | 26.06 | 26.16 | 448,469 | +0.43(+1.68%) |
Apr 07, 2016 | 25.87 | 25.94 | 25.66 | 25.73 | 753,570 | -0.42(-1.62%) |
Apr 06, 2016 | 25.84 | 26.17 | 25.80 | 26.15 | 669,956 | +0.36(+1.39%) |
Apr 05, 2016 | 25.88 | 25.88 | 25.75 | 25.79 | 512,466 | -0.57(-2.17%) |
Apr 04, 2016 | 26.49 | 26.53 | 26.32 | 26.37 | 392,840 | -0.13(-0.49%) |
Apr 01, 2016 | 26.17 | 26.53 | 26.17 | 26.49 | 338,740 | -0.21(-0.79%) |
Mar 31, 2016 | 26.86 | 26.95 | 26.71 | 26.71 | 807,864 | -0.17(-0.62%) |
Mar 30, 2016 | 26.88 | 27.04 | 26.80 | 26.87 | 504,569 | +0.28(+1.04%) |
Mar 29, 2016 | 26.11 | 26.60 | 26.01 | 26.60 | 948,911 | +0.25(+0.94%) |
Mar 28, 2016 | 26.41 | 26.41 | 26.26 | 26.35 | 312,202 | +0.12(+0.46%) |
Mar 24, 2016 | 26.11 | 26.23 | 26.23 | 26.23 | 469,056 | -0.16(-0.59%) |
Mar 23, 2016 | 26.63 | 26.64 | 26.37 | 26.38 | 1,356,362 | -0.40(-1.48%) |
Mar 22, 2016 | 26.60 | 26.83 | 26.58 | 26.78 | 2,222,704 | -0.11(-0.41%) |
Mar 21, 2016 | 26.89 | 26.95 | 26.80 | 26.89 | 349,743 | -0.01(-0.03%) |
Mar 18, 2016 | 27.00 | 27.07 | 26.87 | 26.90 | 967,433 | -0.15(-0.54%) |
Mar 17, 2016 | 26.77 | 27.11 | 26.70 | 27.04 | 501,989 | +0.50(+1.89%) |
Mar 16, 2016 | 26.00 | 26.56 | 26.00 | 26.54 | 505,442 | +0.43(+1.64%) |
Mar 15, 2016 | 26.12 | 26.13 | 26.02 | 26.12 | 545,389 | -0.34(-1.27%) |
Mar 14, 2016 | 26.53 | 26.53 | 26.39 | 26.45 | 619,502 | -0.25(-0.95%) |
Mar 11, 2016 | 26.51 | 26.73 | 26.46 | 26.71 | 607,210 | +0.58(+2.23%) |
Mar 10, 2016 | 26.26 | 26.39 | 25.88 | 26.12 | 847,353 | -0.06(-0.24%) |
Mar 09, 2016 | 26.14 | 26.34 | 26.13 | 26.19 | 907,882 | +0.25(+0.95%) |
Mar 08, 2016 | 26.11 | 26.11 | 25.92 | 25.94 | 446,059 | -0.36(-1.38%) |
Mar 07, 2016 | 25.99 | 26.36 | 25.97 | 26.31 | 1,035,298 | +0.18(+0.70%) |
Mar 04, 2016 | 26.01 | 26.24 | 25.96 | 26.12 | 568,885 | +0.33(+1.27%) |
Mar 03, 2016 | 25.53 | 25.80 | 25.53 | 25.80 | 441,196 | +0.44(+1.72%) |
Mar 02, 2016 | 25.11 | 25.36 | 25.06 | 25.36 | 424,333 | +0.24(+0.94%) |
Mar 01, 2016 | 24.85 | 25.12 | 24.76 | 25.12 | 786,792 | +0.66(+2.72%) |
Feb 29, 2016 | 24.44 | 24.62 | 24.39 | 24.46 | 1,887,181 | -0.03(-0.11%) |
Feb 26, 2016 | 24.78 | 24.79 | 24.44 | 24.49 | 717,408 | -0.33(-1.32%) |
Feb 25, 2016 | 24.62 | 24.83 | 24.49 | 24.81 | 592,807 | +0.18(+0.74%) |
Feb 24, 2016 | 24.26 | 24.67 | 24.14 | 24.63 | 782,816 | -0.17(-0.70%) |
Feb 23, 2016 | 25.06 | 25.08 | 24.78 | 24.80 | 801,388 | -0.42(-1.66%) |
Feb 22, 2016 | 25.06 | 25.22 | 25.06 | 25.22 | 686,469 | +0.38(+1.54%) |
Feb 19, 2016 | 24.63 | 24.87 | 24.59 | 24.84 | 666,430 | -0.10(-0.40%) |
Feb 18, 2016 | 25.14 | 25.14 | 24.91 | 24.94 | 553,459 | +0.03(+0.11%) |
Feb 17, 2016 | 24.59 | 24.97 | 24.59 | 24.91 | 515,977 | +0.46(+1.90%) |
Feb 16, 2016 | 24.34 | 24.47 | 24.18 | 24.45 | 628,202 | +0.54(+2.25%) |
Feb 12, 2016 | 23.62 | 23.91 | 23.91 | 23.91 | 703,179 | +0.43(+1.82%) |
Feb 11, 2016 | 23.44 | 23.56 | 23.26 | 23.48 | 1,216,662 | -0.21(-0.88%) |
Feb 10, 2016 | 23.80 | 23.96 | 23.67 | 23.69 | 1,469,273 | -0.07(-0.31%) |
Feb 09, 2016 | 23.58 | 23.90 | 23.58 | 23.77 | 1,129,177 | -0.32(-1.32%) |
Feb 08, 2016 | 24.08 | 24.16 | 23.88 | 24.08 | 1,131,846 | -0.38(-1.56%) |
Feb 05, 2016 | 24.70 | 24.72 | 24.39 | 24.47 | 867,842 | -0.36(-1.43%) |
Feb 04, 2016 | 24.71 | 24.96 | 24.69 | 24.82 | 1,253,892 | +0.21(+0.85%) |
Feb 03, 2016 | 24.43 | 24.64 | 24.03 | 24.61 | 1,133,998 | +0.33(+1.35%) |
Feb 02, 2016 | 24.45 | 24.45 | 24.19 | 24.29 | 1,142,436 | -0.60(-2.42%) |
Feb 01, 2016 | 24.66 | 24.96 | 24.60 | 24.89 | 3,125,601 | +0.03(+0.11%) |
Jan 29, 2016 | 24.60 | 24.89 | 24.59 | 24.86 | 858,767 | +0.41(+1.68%) |
Jan 28, 2016 | 24.62 | 24.67 | 24.26 | 24.45 | 936,417 | +0.32(+1.32%) |
Jan 27, 2016 | 24.19 | 24.49 | 24.01 | 24.13 | 1,240,354 | -0.18(-0.75%) |
Jan 26, 2016 | 23.98 | 24.32 | 23.96 | 24.31 | 1,262,142 | +0.54(+2.26%) |
Jan 25, 2016 | 23.98 | 24.06 | 23.78 | 23.78 | 1,077,901 | -0.32(-1.32%) |
Jan 22, 2016 | 24.01 | 24.15 | 23.94 | 24.09 | 734,998 | +0.66(+2.84%) |
Jan 21, 2016 | 23.07 | 23.56 | 22.91 | 23.43 | 1,495,304 | +0.28(+1.22%) |
Jan 20, 2016 | 23.17 | 23.29 | 22.67 | 23.15 | 3,083,035 | -0.44(-1.85%) |
Jan 19, 2016 | 23.76 | 23.78 | 23.42 | 23.58 | 1,686,995 | +0.21(+0.90%) |
Jan 15, 2016 | 23.46 | 23.37 | 23.37 | 23.37 | 2,138,310 | -0.91(-3.75%) |
Jan 14, 2016 | 24.06 | 24.42 | 23.89 | 24.29 | 1,137,293 | +0.28(+1.18%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.94 | 24.00 | 2,512,525 | -0.41(-1.68%) |
Jan 12, 2016 | 24.50 | 24.54 | 24.18 | 24.41 | 1,274,525 | +0.06(+0.26%) |
Jan 11, 2016 | 24.57 | 24.58 | 24.13 | 24.35 | 1,659,509 | +0.09(+0.38%) |
Jan 08, 2016 | 24.62 | 24.66 | 24.22 | 24.26 | 1,401,651 | -0.21(-0.86%) |
Jan 07, 2016 | 24.54 | 24.79 | 24.43 | 24.47 | 1,487,081 | -0.68(-2.72%) |
Jan 06, 2016 | 25.03 | 25.19 | 24.98 | 25.15 | 1,413,284 | -0.50(-1.95%) |
Jan 05, 2016 | 25.61 | 25.65 | 25.43 | 25.65 | 518,180 | -0.19(-0.74%) |
Jan 04, 2016 | 25.81 | 25.84 | 25.50 | 25.84 | 939,335 | -0.30(-1.15%) |
Dec 31, 2015 | 26.29 | 26.14 | 26.14 | 26.14 | 1,286,983 | -0.25(-0.93%) |
Dec 30, 2015 | 26.53 | 26.54 | 26.39 | 26.39 | 1,320,786 | -0.18(-0.69%) |
Dec 29, 2015 | 26.45 | 26.63 | 26.44 | 26.57 | 1,388,526 | +0.43(+1.64%) |
Dec 28, 2015 | 26.15 | 26.18 | 26.05 | 26.14 | 1,617,179 | -0.13(-0.49%) |
Dec 24, 2015 | 26.31 | 26.27 | 26.27 | 26.27 | 640,142 | +0.08(+0.31%) |
Dec 23, 2015 | 25.90 | 26.20 | 25.90 | 26.19 | 2,158,796 | +0.56(+2.20%) |
Dec 22, 2015 | 25.52 | 25.66 | 25.46 | 25.62 | 2,322,024 | +0.15(+0.61%) |
Dec 21, 2015 | 25.57 | 25.66 | 25.36 | 25.47 | 3,719,187 | +0.16(+0.64%) |
Dec 18, 2015 | 25.39 | 25.47 | 25.29 | 25.31 | 1,585,689 | -0.09(-0.34%) |
Dec 17, 2015 | 25.66 | 25.69 | 25.39 | 25.39 | 1,960,411 | -0.37(-1.43%) |
Dec 16, 2015 | 25.53 | 25.84 | 25.41 | 25.76 | 1,822,190 | +0.50(+1.99%) |
Dec 15, 2015 | 25.27 | 25.34 | 25.18 | 25.26 | 1,318,038 | +0.09(+0.36%) |
Dec 14, 2015 | 25.18 | 25.25 | 24.93 | 25.17 | 2,001,660 | -0.04(-0.18%) |
Dec 11, 2015 | 25.37 | 25.41 | 25.16 | 25.21 | 1,645,051 | -0.53(-2.06%) |
Dec 10, 2015 | 25.81 | 25.91 | 25.73 | 25.74 | 1,648,463 | -0.04(-0.14%) |
Dec 09, 2015 | 25.83 | 26.07 | 25.61 | 25.78 | 1,377,547 | +0.04(+0.14%) |
Dec 08, 2015 | 25.73 | 25.89 | 25.67 | 25.74 | 1,206,653 | -0.52(-1.98%) |
Dec 07, 2015 | 26.37 | 26.39 | 26.19 | 26.26 | 932,573 | -0.41(-1.55%) |
Dec 04, 2015 | 26.42 | 26.72 | 26.42 | 26.67 | 1,109,014 | +0.14(+0.54%) |
Dec 03, 2015 | 26.82 | 26.82 | 26.47 | 26.53 | 1,130,079 | -0.13(-0.47%) |
Dec 02, 2015 | 26.79 | 26.89 | 26.60 | 26.66 | 1,320,842 | -0.31(-1.13%) |
Dec 01, 2015 | 26.83 | 26.98 | 26.83 | 26.96 | 1,015,221 | +0.36(+1.35%) |
Nov 30, 2015 | 26.58 | 26.69 | 26.57 | 26.60 | 945,898 | +0.03(+0.10%) |
Nov 27, 2015 | 26.59 | 26.60 | 26.54 | 26.58 | 329,121 | -0.05(-0.20%) |
Nov 25, 2015 | 26.64 | 26.63 | 26.63 | 26.63 | 922,523 | -0.06(-0.24%) |
Nov 24, 2015 | 26.46 | 26.72 | 26.44 | 26.69 | 903,992 | +0.04(+0.17%) |
Nov 23, 2015 | 26.68 | 26.81 | 26.59 | 26.65 | 841,722 | -0.13(-0.47%) |
Nov 20, 2015 | 26.98 | 27.02 | 26.77 | 26.77 | 805,546 | -0.11(-0.40%) |
Nov 19, 2015 | 26.87 | 26.99 | 26.87 | 26.88 | 576,544 | +0.34(+1.29%) |
Nov 18, 2015 | 26.40 | 26.56 | 26.33 | 26.54 | 882,667 | +0.30(+1.13%) |
Nov 17, 2015 | 26.32 | 26.41 | 26.20 | 26.24 | 675,667 | +0.04(+0.17%) |
Nov 16, 2015 | 25.80 | 26.20 | 25.80 | 26.20 | 574,282 | +0.40(+1.57%) |
Nov 13, 2015 | 25.88 | 25.90 | 25.72 | 25.80 | 715,196 | -0.25(-0.96%) |
Nov 12, 2015 | 26.12 | 26.23 | 26.05 | 26.05 | 747,493 | -0.24(-0.92%) |
Nov 11, 2015 | 26.43 | 26.46 | 26.28 | 26.29 | 833,852 | +0.05(+0.21%) |
Nov 10, 2015 | 26.14 | 26.27 | 26.11 | 26.23 | 585,892 | -0.03(-0.10%) |
Nov 09, 2015 | 26.40 | 26.42 | 26.17 | 26.26 | 843,574 | -0.39(-1.48%) |
Nov 06, 2015 | 26.65 | 26.75 | 26.50 | 26.66 | 608,127 | -0.31(-1.16%) |
Nov 05, 2015 | 27.08 | 27.11 | 26.90 | 26.97 | 377,564 | -0.10(-0.36%) |
Nov 04, 2015 | 27.27 | 27.31 | 27.01 | 27.07 | 504,339 | -0.25(-0.92%) |
Nov 03, 2015 | 27.06 | 27.37 | 27.05 | 27.32 | 605,317 | +0.21(+0.76%) |
Nov 02, 2015 | 26.99 | 27.13 | 26.94 | 27.11 | 564,338 | +0.21(+0.77%) |
Oct 30, 2015 | 26.87 | 27.08 | 26.85 | 26.91 | 529,635 | +0.05(+0.20%) |
Oct 29, 2015 | 26.76 | 26.93 | 26.76 | 26.85 | 406,253 | -0.31(-1.16%) |
Oct 28, 2015 | 27.06 | 27.33 | 26.91 | 27.17 | 1,618,717 | +0.08(+0.30%) |
Oct 27, 2015 | 27.20 | 27.26 | 27.03 | 27.09 | 750,210 | -0.36(-1.31%) |
Oct 26, 2015 | 27.50 | 27.56 | 27.45 | 27.45 | 472,213 | -0.11(-0.39%) |
Oct 23, 2015 | 27.58 | 27.62 | 27.46 | 27.55 | 711,293 | +0.13(+0.46%) |
Oct 22, 2015 | 27.25 | 27.54 | 27.23 | 27.43 | 504,668 | +0.32(+1.19%) |
Oct 21, 2015 | 27.30 | 27.32 | 27.09 | 27.11 | 531,783 | -0.05(-0.20%) |
Oct 20, 2015 | 27.13 | 27.26 | 27.11 | 27.16 | 501,317 | -0.13(-0.49%) |
Oct 19, 2015 | 27.34 | 27.37 | 27.23 | 27.29 | 623,968 | -0.18(-0.65%) |
Oct 16, 2015 | 27.43 | 27.50 | 27.37 | 27.47 | 633,841 | -0.04(-0.16%) |
Oct 15, 2015 | 27.23 | 27.52 | 27.20 | 27.52 | 912,947 | +0.41(+1.52%) |
Oct 14, 2015 | 27.03 | 27.17 | 26.98 | 27.11 | 574,877 | +0.21(+0.77%) |
Oct 13, 2015 | 26.85 | 27.14 | 26.79 | 26.90 | 604,377 | -0.44(-1.61%) |
Oct 12, 2015 | 27.45 | 27.45 | 27.33 | 27.34 | 287,199 | -0.09(-0.33%) |
Oct 09, 2015 | 27.46 | 27.53 | 27.36 | 27.43 | 522,833 | +0.11(+0.39%) |
Oct 08, 2015 | 26.93 | 27.35 | 26.90 | 27.32 | 961,244 | +0.29(+1.06%) |
Oct 07, 2015 | 27.02 | 27.15 | 26.86 | 27.03 | 731,973 | +0.48(+1.83%) |
Oct 06, 2015 | 26.43 | 26.63 | 26.40 | 26.55 | 666,795 | +0.20(+0.75%) |
Oct 05, 2015 | 26.10 | 26.38 | 26.10 | 26.35 | 533,982 | +0.57(+2.19%) |
Oct 02, 2015 | 25.24 | 25.79 | 25.18 | 25.79 | 799,401 | +0.44(+1.74%) |
Oct 01, 2015 | 25.48 | 25.56 | 25.13 | 25.35 | 1,943,903 | +0.10(+0.39%) |
Sep 30, 2015 | 25.17 | 25.27 | 25.04 | 25.25 | 814,743 | +0.37(+1.48%) |
Sep 29, 2015 | 24.85 | 24.94 | 24.75 | 24.88 | 826,593 | -0.04(-0.18%) |
Sep 28, 2015 | 25.16 | 25.18 | 24.89 | 24.92 | 941,306 | -0.42(-1.66%) |
Sep 25, 2015 | 25.49 | 25.53 | 25.24 | 25.35 | 912,939 | +0.05(+0.18%) |
Sep 24, 2015 | 25.13 | 25.40 | 25.03 | 25.30 | 881,272 | +0.05(+0.21%) |
Sep 23, 2015 | 25.44 | 25.47 | 25.18 | 25.25 | 1,117,106 | -0.24(-0.94%) |
Sep 22, 2015 | 25.53 | 25.55 | 25.33 | 25.49 | 544,263 | -0.56(-2.15%) |
Sep 21, 2015 | 26.15 | 26.20 | 25.96 | 26.05 | 1,221,912 | -0.12(-0.44%) |
Sep 18, 2015 | 26.32 | 26.45 | 26.13 | 26.16 | 1,179,786 | -0.44(-1.67%) |
Sep 17, 2015 | 26.41 | 26.96 | 26.41 | 26.61 | 778,890 | +0.05(+0.20%) |
Sep 16, 2015 | 26.27 | 26.56 | 26.26 | 26.55 | 767,346 | +0.52(+1.98%) |
Sep 15, 2015 | 25.87 | 26.06 | 25.80 | 26.04 | 685,289 | +0.12(+0.48%) |
Sep 14, 2015 | 25.97 | 25.98 | 25.85 | 25.91 | 611,861 | -0.18(-0.68%) |
Sep 11, 2015 | 25.91 | 26.09 | 25.89 | 26.09 | 536,326 | -0.01(-0.03%) |
Sep 10, 2015 | 25.94 | 26.23 | 25.91 | 26.10 | 1,134,308 | +0.16(+0.62%) |
Sep 09, 2015 | 26.38 | 26.42 | 25.92 | 25.94 | 1,081,344 | -0.16(-0.61%) |
Sep 08, 2015 | 25.96 | 26.13 | 25.91 | 26.10 | 631,467 | +0.86(+3.41%) |
Sep 04, 2015 | 25.34 | 25.24 | 25.24 | 25.24 | 791,042 | -0.45(-1.76%) |
Sep 03, 2015 | 25.71 | 25.94 | 25.64 | 25.69 | 919,561 | -0.04(-0.17%) |
Sep 02, 2015 | 25.74 | 25.75 | 25.46 | 25.74 | 1,598,931 | +0.32(+1.26%) |
Sep 01, 2015 | 25.68 | 25.74 | 25.35 | 25.42 | 1,993,467 | -0.79(-3.02%) |
Aug 31, 2015 | 26.28 | 26.31 | 26.08 | 26.21 | 1,607,398 | -0.31(-1.17%) |
Aug 28, 2015 | 26.30 | 26.55 | 26.29 | 26.52 | 1,514,476 | +0.05(+0.20%) |
Aug 27, 2015 | 26.14 | 26.50 | 26.14 | 26.46 | 2,273,100 | +0.38(+1.46%) |
Aug 26, 2015 | 25.87 | 26.14 | 25.50 | 26.08 | 2,161,913 | +0.72(+2.84%) |
Aug 25, 2015 | 25.39 | 26.20 | 25.36 | 25.36 | 2,524,657 | +0.47(+1.89%) |
Aug 24, 2015 | 24.88 | 25.58 | 24.60 | 24.89 | 3,009,209 | -1.22(-4.66%) |
Aug 21, 2015 | 26.56 | 26.67 | 26.08 | 26.11 | 3,510,117 | -0.51(-1.90%) |
Aug 20, 2015 | 26.93 | 26.96 | 26.62 | 26.62 | 2,205,679 | -0.66(-2.41%) |
Aug 19, 2015 | 27.31 | 27.42 | 27.06 | 27.27 | 3,351,123 | -0.14(-0.52%) |
Aug 18, 2015 | 27.48 | 27.52 | 27.38 | 27.41 | 5,023,512 | -0.28(-1.03%) |
Aug 17, 2015 | 27.57 | 27.72 | 27.50 | 27.70 | 1,007,455 | -0.08(-0.29%) |
Aug 14, 2015 | 27.68 | 27.81 | 27.65 | 27.78 | 591,465 | -0.07(-0.25%) |
Aug 13, 2015 | 27.79 | 27.93 | 27.75 | 27.85 | 768,476 | -0.13(-0.48%) |
Aug 12, 2015 | 27.71 | 27.99 | 27.64 | 27.98 | 1,143,778 | +0.03(+0.10%) |
Aug 11, 2015 | 27.97 | 28.05 | 27.86 | 27.96 | 1,000,960 | -0.40(-1.41%) |
Aug 10, 2015 | 28.02 | 28.36 | 27.97 | 28.36 | 801,519 | +0.36(+1.27%) |
Aug 07, 2015 | 27.86 | 28.02 | 27.81 | 28.00 | 833,668 | -0.20(-0.69%) |
Aug 06, 2015 | 28.21 | 28.24 | 28.07 | 28.20 | 786,799 | -0.28(-0.97%) |
Aug 05, 2015 | 28.51 | 28.59 | 28.41 | 28.47 | 919,224 | +0.12(+0.41%) |
Aug 04, 2015 | 28.41 | 28.53 | 28.32 | 28.36 | 963,027 | +0.08(+0.28%) |
Aug 03, 2015 | 28.37 | 28.39 | 28.17 | 28.28 | 772,445 | -0.13(-0.47%) |
Jul 31, 2015 | 28.54 | 28.60 | 28.36 | 28.41 | 823,348 | +0.03(+0.09%) |
Jul 30, 2015 | 28.29 | 28.40 | 28.23 | 28.38 | 2,188,331 | +0.08(+0.28%) |
Jul 29, 2015 | 28.21 | 28.43 | 28.15 | 28.30 | 1,058,075 | +0.11(+0.38%) |
Jul 28, 2015 | 28.03 | 28.27 | 27.95 | 28.20 | 2,477,123 | +0.41(+1.47%) |
Jul 27, 2015 | 27.97 | 28.08 | 27.76 | 27.79 | 1,226,383 | -0.17(-0.60%) |
Jul 24, 2015 | 28.21 | 28.21 | 27.92 | 27.96 | 931,198 | -0.31(-1.10%) |
Jul 23, 2015 | 28.45 | 28.48 | 28.25 | 28.27 | 1,047,133 | -0.25(-0.87%) |
Jul 22, 2015 | 28.50 | 28.56 | 28.44 | 28.52 | 887,828 | -0.31(-1.08%) |
Jul 21, 2015 | 28.76 | 28.91 | 28.76 | 28.83 | 611,812 | -0.04(-0.15%) |
Jul 20, 2015 | 28.88 | 28.97 | 28.80 | 28.87 | 2,117,700 | +0.04(+0.12%) |
Jul 17, 2015 | 28.84 | 28.92 | 28.76 | 28.84 | 505,627 | -0.12(-0.40%) |
Jul 16, 2015 | 28.95 | 29.06 | 28.92 | 28.95 | 797,321 | +0.21(+0.74%) |
Jul 15, 2015 | 28.85 | 28.90 | 28.64 | 28.74 | 783,743 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 28.85 | 28.65 | 28.84 | 1,770,430 | +0.27(+0.93%) |
Jul 13, 2015 | 28.59 | 28.61 | 28.50 | 28.57 | 1,024,649 | -0.10(-0.34%) |
Jul 10, 2015 | 28.45 | 28.73 | 28.45 | 28.67 | 981,556 | +0.76(+2.74%) |
Jul 09, 2015 | 28.10 | 28.22 | 27.89 | 27.90 | 1,298,834 | +0.34(+1.22%) |
Jul 08, 2015 | 27.82 | 27.86 | 27.54 | 27.57 | 1,191,258 | -0.64(-2.27%) |
Jul 07, 2015 | 27.96 | 28.31 | 27.57 | 28.21 | 1,662,523 | +0.02(+0.06%) |
Jul 06, 2015 | 28.37 | 28.40 | 28.07 | 28.19 | 1,081,942 | -0.76(-2.64%) |
Jul 02, 2015 | 28.91 | 28.95 | 28.95 | 28.95 | 621,911 | +0.16(+0.56%) |