Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.89 | 21.03 | 20.52 | 20.75 | 8,395,628 | +0.12(+0.56%) |
Jun 29, 2016 | 20.16 | 20.67 | 20.04 | 20.64 | 5,885,655 | +0.50(+2.46%) |
Jun 28, 2016 | 19.92 | 20.23 | 19.71 | 20.14 | 5,795,539 | +0.66(+3.39%) |
Jun 27, 2016 | 20.58 | 20.74 | 19.28 | 19.48 | 5,678,057 | -1.40(-6.72%) |
Jun 24, 2016 | 21.76 | 22.12 | 20.88 | 20.89 | 9,278,649 | -2.37(-10.19%) |
Jun 23, 2016 | 22.67 | 23.27 | 22.56 | 23.26 | 3,651,535 | +0.98(+4.41%) |
Jun 22, 2016 | 22.15 | 22.54 | 21.98 | 22.27 | 3,560,290 | +0.12(+0.56%) |
Jun 21, 2016 | 22.08 | 22.19 | 21.75 | 22.15 | 2,350,349 | +0.12(+0.56%) |
Jun 20, 2016 | 22.44 | 22.65 | 21.98 | 22.03 | 3,135,573 | +0.03(+0.15%) |
Jun 17, 2016 | 21.93 | 22.23 | 21.74 | 21.99 | 6,264,773 | +0.17(+0.76%) |
Jun 16, 2016 | 22.01 | 22.13 | 21.60 | 21.83 | 4,762,290 | -0.40(-1.82%) |
Jun 15, 2016 | 22.24 | 22.78 | 22.11 | 22.23 | 4,198,669 | +0.08(+0.37%) |
Jun 14, 2016 | 22.60 | 22.84 | 22.05 | 22.15 | 4,080,315 | -0.58(-2.54%) |
Jun 13, 2016 | 22.84 | 23.21 | 22.73 | 22.73 | 3,626,361 | -0.39(-1.68%) |
Jun 10, 2016 | 23.32 | 23.37 | 23.02 | 23.12 | 3,245,935 | -0.59(-2.47%) |
Jun 09, 2016 | 23.89 | 23.92 | 23.47 | 23.70 | 4,141,583 | -0.34(-1.41%) |
Jun 08, 2016 | 23.97 | 24.20 | 23.85 | 24.04 | 2,709,885 | +0.07(+0.28%) |
Jun 07, 2016 | 24.33 | 24.33 | 23.93 | 23.98 | 4,445,542 | -0.08(-0.34%) |
Jun 06, 2016 | 23.46 | 24.14 | 23.42 | 24.06 | 4,846,497 | +0.65(+2.79%) |
Jun 03, 2016 | 23.22 | 23.44 | 22.67 | 23.41 | 5,529,289 | -0.27(-1.15%) |
Jun 02, 2016 | 23.36 | 23.68 | 23.25 | 23.68 | 2,785,616 | +0.23(+0.99%) |
Jun 01, 2016 | 22.94 | 23.45 | 22.64 | 23.45 | 3,155,904 | +0.31(+1.32%) |
May 31, 2016 | 23.45 | 23.52 | 23.06 | 23.14 | 2,751,627 | -0.12(-0.50%) |
May 27, 2016 | 23.06 | 23.26 | 23.26 | 23.26 | 2,490,966 | +0.26(+1.15%) |
May 26, 2016 | 23.31 | 23.34 | 22.94 | 22.99 | 3,042,778 | -0.27(-1.17%) |
May 25, 2016 | 22.88 | 23.52 | 22.83 | 23.27 | 4,510,558 | +0.50(+2.18%) |
May 24, 2016 | 22.62 | 22.96 | 22.53 | 22.77 | 2,430,581 | +0.36(+1.58%) |
May 23, 2016 | 22.43 | 22.59 | 22.15 | 22.41 | 2,246,346 | -0.02(-0.11%) |
May 20, 2016 | 22.33 | 22.65 | 22.31 | 22.44 | 2,593,226 | +0.19(+0.85%) |
May 19, 2016 | 22.38 | 22.94 | 22.04 | 22.25 | 4,526,908 | -0.33(-1.46%) |
May 18, 2016 | 21.65 | 22.61 | 21.61 | 22.58 | 4,963,812 | +0.94(+4.35%) |
May 17, 2016 | 21.51 | 22.00 | 21.40 | 21.64 | 3,935,637 | -0.03(-0.15%) |
May 16, 2016 | 21.31 | 21.87 | 21.29 | 21.67 | 3,263,844 | +0.30(+1.39%) |
May 13, 2016 | 21.73 | 22.09 | 21.30 | 21.37 | 2,504,113 | -0.43(-1.97%) |
May 12, 2016 | 22.26 | 22.47 | 21.66 | 21.80 | 2,959,651 | -0.21(-0.98%) |
May 11, 2016 | 21.91 | 22.36 | 21.85 | 22.02 | 3,478,517 | +0.00(+0.00%) |
May 10, 2016 | 21.68 | 22.13 | 21.67 | 22.02 | 3,576,151 | +0.53(+2.46%) |
May 09, 2016 | 21.66 | 21.66 | 21.18 | 21.49 | 3,491,788 | +0.02(+0.12%) |
May 06, 2016 | 21.13 | 21.50 | 21.09 | 21.47 | 2,754,271 | +0.09(+0.43%) |
May 05, 2016 | 21.50 | 21.66 | 21.22 | 21.37 | 2,971,040 | -0.04(-0.19%) |
May 04, 2016 | 21.98 | 22.21 | 21.10 | 21.42 | 6,046,016 | -0.74(-3.35%) |
May 03, 2016 | 22.37 | 22.59 | 21.96 | 22.16 | 3,287,999 | -0.55(-2.44%) |
May 02, 2016 | 22.89 | 22.91 | 22.48 | 22.71 | 2,755,047 | -0.02(-0.07%) |
Apr 29, 2016 | 22.65 | 22.93 | 22.49 | 22.73 | 3,645,120 | +0.01(+0.04%) |
Apr 28, 2016 | 22.80 | 23.02 | 22.56 | 22.72 | 3,323,451 | -0.27(-1.19%) |
Apr 27, 2016 | 22.67 | 23.01 | 22.49 | 22.99 | 3,765,861 | +0.32(+1.42%) |
Apr 26, 2016 | 21.82 | 22.84 | 21.82 | 22.67 | 6,112,454 | +0.13(+0.59%) |
Apr 25, 2016 | 22.41 | 22.59 | 22.11 | 22.54 | 4,896,596 | +0.01(+0.04%) |
Apr 22, 2016 | 22.08 | 22.58 | 22.02 | 22.53 | 3,540,443 | +0.46(+2.10%) |
Apr 21, 2016 | 22.28 | 22.61 | 22.02 | 22.07 | 3,035,051 | -0.16(-0.71%) |
Apr 20, 2016 | 21.28 | 22.27 | 21.28 | 22.23 | 3,625,022 | +0.51(+2.36%) |
Apr 19, 2016 | 21.35 | 21.72 | 21.17 | 21.71 | 3,433,682 | +0.47(+2.22%) |
Apr 18, 2016 | 20.87 | 21.40 | 20.81 | 21.24 | 2,726,361 | +0.15(+0.70%) |
Apr 15, 2016 | 21.18 | 21.23 | 20.92 | 21.09 | 2,911,510 | -0.03(-0.16%) |
Apr 14, 2016 | 20.84 | 21.56 | 20.79 | 21.13 | 3,574,882 | +0.21(+0.99%) |
Apr 13, 2016 | 20.24 | 20.99 | 20.23 | 20.92 | 4,945,620 | +0.69(+3.43%) |
Apr 12, 2016 | 19.70 | 20.36 | 19.60 | 20.23 | 3,816,191 | +0.64(+3.25%) |
Apr 11, 2016 | 19.55 | 19.91 | 19.47 | 19.59 | 2,420,652 | +0.21(+1.07%) |
Apr 08, 2016 | 19.53 | 19.83 | 19.24 | 19.38 | 3,766,777 | +0.14(+0.73%) |
Apr 07, 2016 | 19.52 | 19.60 | 19.11 | 19.24 | 3,069,711 | -0.55(-2.79%) |
Apr 06, 2016 | 19.55 | 19.85 | 19.38 | 19.80 | 2,564,450 | +0.26(+1.31%) |
Apr 05, 2016 | 19.65 | 19.84 | 19.44 | 19.54 | 2,897,879 | -0.40(-1.99%) |
Apr 04, 2016 | 19.99 | 20.30 | 19.82 | 19.94 | 3,025,846 | -0.02(-0.12%) |
Apr 01, 2016 | 19.82 | 19.98 | 19.47 | 19.96 | 3,253,193 | -0.03(-0.17%) |
Mar 31, 2016 | 20.19 | 20.45 | 19.85 | 20.00 | 3,377,995 | -0.35(-1.71%) |
Mar 30, 2016 | 20.38 | 20.66 | 19.99 | 20.34 | 3,323,551 | +0.25(+1.23%) |
Mar 29, 2016 | 20.23 | 20.23 | 19.51 | 20.09 | 6,355,947 | -0.35(-1.70%) |
Mar 28, 2016 | 20.71 | 20.87 | 20.33 | 20.44 | 2,564,614 | -0.22(-1.08%) |
Mar 24, 2016 | 20.38 | 20.66 | 20.66 | 20.66 | 3,405,236 | +0.07(+0.32%) |
Mar 23, 2016 | 20.85 | 20.91 | 20.52 | 20.60 | 2,689,132 | -0.34(-1.62%) |
Mar 22, 2016 | 20.57 | 21.11 | 20.57 | 20.94 | 2,298,742 | -0.03(-0.16%) |
Mar 21, 2016 | 20.83 | 21.14 | 20.66 | 20.97 | 2,640,965 | +0.15(+0.71%) |
Mar 18, 2016 | 20.80 | 21.13 | 19.76 | 20.82 | 5,961,612 | +0.17(+0.80%) |
Mar 17, 2016 | 20.47 | 20.72 | 20.14 | 20.66 | 3,580,395 | +0.17(+0.85%) |
Mar 16, 2016 | 20.42 | 20.82 | 20.09 | 20.48 | 4,318,531 | -0.02(-0.12%) |
Mar 15, 2016 | 20.23 | 20.53 | 19.95 | 20.51 | 3,762,102 | +0.00(+0.00%) |
Mar 14, 2016 | 20.36 | 20.66 | 20.17 | 20.51 | 3,059,658 | -0.08(-0.40%) |
Mar 11, 2016 | 20.17 | 20.62 | 20.16 | 20.59 | 3,881,491 | +0.65(+3.27%) |
Mar 10, 2016 | 19.69 | 20.00 | 19.35 | 19.94 | 4,573,210 | +0.46(+2.37%) |
Mar 09, 2016 | 19.78 | 19.85 | 19.34 | 19.47 | 3,229,635 | -0.08(-0.42%) |
Mar 08, 2016 | 19.92 | 20.13 | 19.44 | 19.56 | 3,752,216 | -0.63(-3.11%) |
Mar 07, 2016 | 19.90 | 20.32 | 19.57 | 20.19 | 3,795,259 | +0.08(+0.41%) |
Mar 04, 2016 | 19.64 | 20.14 | 19.45 | 20.10 | 9,170,154 | +0.64(+3.31%) |
Mar 03, 2016 | 18.83 | 19.47 | 18.78 | 19.46 | 3,806,073 | +0.60(+3.20%) |
Mar 02, 2016 | 18.47 | 18.90 | 18.42 | 18.86 | 2,826,986 | +0.43(+2.33%) |
Mar 01, 2016 | 17.72 | 18.70 | 17.67 | 18.43 | 4,818,939 | +0.82(+4.64%) |
Feb 29, 2016 | 17.94 | 18.03 | 17.60 | 17.61 | 3,619,606 | -0.37(-2.07%) |
Feb 26, 2016 | 17.80 | 18.24 | 17.63 | 17.98 | 4,954,315 | +0.45(+2.54%) |
Feb 25, 2016 | 17.17 | 17.55 | 16.86 | 17.53 | 4,664,267 | +0.46(+2.68%) |
Feb 24, 2016 | 17.08 | 17.34 | 16.58 | 17.08 | 7,138,876 | -0.44(-2.52%) |
Feb 23, 2016 | 18.22 | 18.26 | 17.43 | 17.52 | 4,975,774 | -0.83(-4.50%) |
Feb 22, 2016 | 17.88 | 18.37 | 17.86 | 18.34 | 5,124,325 | +0.66(+3.74%) |
Feb 19, 2016 | 17.39 | 17.78 | 17.30 | 17.68 | 2,816,845 | +0.20(+1.13%) |
Feb 18, 2016 | 17.91 | 18.29 | 17.37 | 17.48 | 4,961,100 | -0.35(-1.95%) |
Feb 17, 2016 | 18.19 | 18.40 | 17.76 | 17.83 | 3,777,165 | -0.07(-0.41%) |
Feb 16, 2016 | 17.62 | 18.09 | 17.34 | 17.91 | 4,686,307 | +0.57(+3.29%) |
Feb 12, 2016 | 16.86 | 17.34 | 17.34 | 17.34 | 5,223,728 | +0.90(+5.48%) |
Feb 11, 2016 | 16.60 | 16.71 | 16.23 | 16.44 | 5,616,646 | -0.69(-4.05%) |
Feb 10, 2016 | 17.29 | 17.71 | 17.12 | 17.13 | 4,901,933 | -0.02(-0.14%) |
Feb 09, 2016 | 16.79 | 17.32 | 16.65 | 17.15 | 5,790,432 | +0.04(+0.24%) |
Feb 08, 2016 | 17.55 | 17.86 | 16.86 | 17.11 | 5,855,586 | -0.75(-4.21%) |
Feb 05, 2016 | 18.29 | 18.48 | 17.81 | 17.86 | 3,873,699 | -0.35(-1.90%) |
Feb 04, 2016 | 17.96 | 18.64 | 17.87 | 18.21 | 6,088,614 | +0.23(+1.26%) |
Feb 03, 2016 | 17.97 | 18.04 | 17.16 | 17.98 | 5,568,180 | +0.19(+1.09%) |
Feb 02, 2016 | 18.42 | 18.48 | 17.61 | 17.79 | 5,252,438 | -0.79(-4.27%) |
Feb 01, 2016 | 18.62 | 18.71 | 18.39 | 18.58 | 3,768,938 | -0.15(-0.79%) |
Jan 29, 2016 | 18.36 | 18.75 | 18.24 | 18.73 | 5,646,913 | +0.44(+2.39%) |
Jan 28, 2016 | 18.28 | 18.93 | 18.19 | 18.29 | 6,441,709 | +0.31(+1.70%) |
Jan 27, 2016 | 17.48 | 18.63 | 17.37 | 17.99 | 7,705,607 | +0.44(+2.49%) |
Jan 26, 2016 | 17.13 | 17.97 | 17.12 | 17.55 | 8,391,349 | +0.71(+4.22%) |
Jan 25, 2016 | 17.64 | 17.70 | 16.79 | 16.84 | 6,082,226 | -0.93(-5.21%) |
Jan 22, 2016 | 17.78 | 17.96 | 17.53 | 17.77 | 4,390,653 | +0.35(+1.99%) |
Jan 21, 2016 | 17.73 | 17.99 | 17.35 | 17.42 | 5,527,020 | -0.31(-1.77%) |
Jan 20, 2016 | 17.71 | 17.93 | 17.09 | 17.73 | 6,554,954 | -0.39(-2.14%) |
Jan 19, 2016 | 18.75 | 18.75 | 17.93 | 18.12 | 4,762,847 | -0.33(-1.79%) |
Jan 15, 2016 | 18.23 | 18.45 | 18.45 | 18.45 | 7,625,459 | -0.54(-2.83%) |
Jan 14, 2016 | 19.08 | 19.24 | 18.45 | 18.99 | 7,174,767 | +0.08(+0.44%) |
Jan 13, 2016 | 19.95 | 19.95 | 18.67 | 18.91 | 7,922,840 | -0.92(-4.66%) |
Jan 12, 2016 | 20.17 | 20.23 | 19.21 | 19.83 | 5,263,143 | -0.08(-0.41%) |
Jan 11, 2016 | 20.47 | 20.49 | 19.82 | 19.91 | 5,602,648 | -0.40(-1.99%) |
Jan 08, 2016 | 20.80 | 20.82 | 20.27 | 20.32 | 4,118,612 | -0.23(-1.13%) |
Jan 07, 2016 | 20.62 | 21.03 | 20.49 | 20.55 | 5,126,561 | -0.64(-3.00%) |
Jan 06, 2016 | 21.40 | 21.47 | 21.04 | 21.18 | 5,041,987 | -0.64(-2.91%) |
Jan 05, 2016 | 22.11 | 22.18 | 21.67 | 21.82 | 3,212,944 | -0.24(-1.09%) |
Jan 04, 2016 | 21.94 | 22.23 | 21.66 | 22.06 | 4,265,991 | -0.49(-2.16%) |
Dec 31, 2015 | 22.51 | 22.55 | 22.55 | 22.55 | 2,103,875 | -0.14(-0.62%) |
Dec 30, 2015 | 22.86 | 22.94 | 22.65 | 22.69 | 1,223,733 | -0.28(-1.22%) |
Dec 29, 2015 | 23.03 | 23.17 | 22.79 | 22.97 | 2,008,954 | +0.14(+0.62%) |
Dec 28, 2015 | 22.82 | 22.87 | 22.46 | 22.83 | 1,787,966 | -0.12(-0.50%) |
Dec 24, 2015 | 22.82 | 22.94 | 22.94 | 22.94 | 1,037,771 | +0.09(+0.40%) |
Dec 23, 2015 | 22.63 | 22.89 | 22.37 | 22.85 | 4,202,946 | +0.42(+1.88%) |
Dec 22, 2015 | 22.31 | 22.52 | 21.90 | 22.43 | 3,635,295 | +0.32(+1.46%) |
Dec 21, 2015 | 22.30 | 22.35 | 21.82 | 22.11 | 4,048,398 | +0.05(+0.22%) |
Dec 18, 2015 | 22.65 | 22.80 | 21.90 | 22.06 | 14,111,892 | -0.87(-3.78%) |
Dec 17, 2015 | 23.38 | 23.48 | 22.92 | 22.93 | 2,668,669 | -0.37(-1.60%) |
Dec 16, 2015 | 23.25 | 23.46 | 22.64 | 23.30 | 5,709,238 | +0.25(+1.08%) |
Dec 15, 2015 | 22.64 | 23.24 | 22.51 | 23.05 | 4,405,126 | +0.79(+3.56%) |
Dec 14, 2015 | 22.70 | 22.86 | 21.91 | 22.26 | 5,926,476 | -0.34(-1.50%) |
Dec 11, 2015 | 22.86 | 22.86 | 22.46 | 22.60 | 4,564,539 | -0.69(-2.98%) |
Dec 10, 2015 | 22.95 | 23.67 | 22.80 | 23.29 | 4,586,611 | +0.34(+1.48%) |
Dec 09, 2015 | 23.03 | 23.48 | 22.72 | 22.95 | 4,822,306 | -0.17(-0.75%) |
Dec 08, 2015 | 23.60 | 23.75 | 23.03 | 23.13 | 5,337,733 | -0.76(-3.18%) |
Dec 07, 2015 | 24.82 | 24.88 | 23.79 | 23.89 | 4,791,139 | -1.05(-4.21%) |
Dec 04, 2015 | 24.44 | 25.01 | 24.31 | 24.93 | 3,753,270 | +0.59(+2.44%) |
Dec 03, 2015 | 24.89 | 24.95 | 24.24 | 24.34 | 2,793,991 | -0.39(-1.57%) |
Dec 02, 2015 | 25.19 | 25.23 | 24.67 | 24.73 | 3,007,454 | -0.39(-1.55%) |
Dec 01, 2015 | 24.87 | 25.15 | 24.79 | 25.12 | 3,067,634 | +0.37(+1.50%) |
Nov 30, 2015 | 24.95 | 25.01 | 24.64 | 24.74 | 3,164,971 | -0.11(-0.43%) |
Nov 27, 2015 | 24.78 | 24.86 | 24.36 | 24.85 | 924,115 | +0.12(+0.50%) |
Nov 25, 2015 | 24.75 | 24.73 | 24.73 | 24.73 | 1,315,164 | -0.01(-0.03%) |
Nov 24, 2015 | 24.55 | 24.82 | 24.39 | 24.74 | 1,948,034 | +0.07(+0.27%) |
Nov 23, 2015 | 24.71 | 24.93 | 24.62 | 24.67 | 1,737,714 | -0.05(-0.20%) |
Nov 20, 2015 | 24.77 | 24.93 | 24.60 | 24.72 | 2,533,758 | +0.00(+0.00%) |
Nov 19, 2015 | 24.82 | 24.95 | 24.60 | 24.72 | 1,797,164 | -0.24(-0.96%) |
Nov 18, 2015 | 24.73 | 24.99 | 24.41 | 24.96 | 3,492,291 | +0.39(+1.58%) |
Nov 17, 2015 | 24.57 | 24.91 | 24.43 | 24.57 | 2,411,000 | +0.09(+0.37%) |
Nov 16, 2015 | 24.23 | 24.50 | 23.98 | 24.48 | 3,039,326 | +0.13(+0.54%) |
Nov 13, 2015 | 24.47 | 24.70 | 24.17 | 24.35 | 3,559,981 | -0.24(-0.97%) |
Nov 12, 2015 | 24.93 | 25.08 | 24.58 | 24.59 | 2,465,178 | -0.59(-2.33%) |
Nov 11, 2015 | 25.45 | 25.65 | 25.08 | 25.17 | 2,329,777 | -0.25(-0.97%) |
Nov 10, 2015 | 25.13 | 25.43 | 24.94 | 25.42 | 2,470,800 | +0.20(+0.79%) |
Nov 09, 2015 | 25.58 | 25.59 | 25.01 | 25.22 | 2,461,862 | -0.12(-0.49%) |
Nov 06, 2015 | 25.12 | 25.75 | 25.09 | 25.35 | 4,281,643 | +0.81(+3.30%) |
Nov 05, 2015 | 24.05 | 24.67 | 23.99 | 24.54 | 3,671,219 | +0.50(+2.06%) |
Nov 04, 2015 | 24.03 | 24.19 | 23.86 | 24.04 | 2,256,136 | +0.12(+0.48%) |
Nov 03, 2015 | 24.03 | 24.21 | 23.90 | 23.93 | 2,923,225 | -0.19(-0.79%) |
Nov 02, 2015 | 23.89 | 24.20 | 23.77 | 24.12 | 2,358,314 | +0.36(+1.49%) |
Oct 30, 2015 | 24.38 | 24.45 | 23.67 | 23.76 | 3,359,916 | -0.59(-2.41%) |
Oct 29, 2015 | 24.28 | 24.56 | 24.17 | 24.35 | 2,876,279 | +0.08(+0.34%) |
Oct 28, 2015 | 23.27 | 24.28 | 23.17 | 24.27 | 2,824,890 | +1.09(+4.70%) |
Oct 27, 2015 | 23.32 | 23.49 | 23.03 | 23.17 | 1,903,665 | -0.36(-1.51%) |
Oct 26, 2015 | 23.61 | 23.70 | 23.24 | 23.53 | 2,483,459 | -0.08(-0.35%) |
Oct 23, 2015 | 23.26 | 23.63 | 23.14 | 23.61 | 3,891,287 | +0.56(+2.44%) |
Oct 22, 2015 | 22.82 | 23.42 | 22.82 | 23.05 | 2,518,571 | +0.32(+1.42%) |
Oct 21, 2015 | 23.52 | 23.54 | 22.72 | 22.73 | 2,804,093 | -0.69(-2.96%) |
Oct 20, 2015 | 22.98 | 23.64 | 22.94 | 23.42 | 3,519,930 | +0.38(+1.65%) |
Oct 19, 2015 | 23.10 | 23.33 | 22.98 | 23.04 | 2,997,267 | -0.21(-0.89%) |
Oct 16, 2015 | 23.44 | 23.55 | 23.06 | 23.25 | 2,110,524 | -0.07(-0.32%) |
Oct 15, 2015 | 23.22 | 23.35 | 23.01 | 23.32 | 2,197,213 | +0.36(+1.58%) |
Oct 14, 2015 | 23.55 | 23.55 | 22.80 | 22.96 | 3,382,223 | -0.57(-2.42%) |
Oct 13, 2015 | 23.41 | 23.65 | 23.35 | 23.53 | 2,473,317 | +0.02(+0.07%) |
Oct 12, 2015 | 23.35 | 23.53 | 23.22 | 23.51 | 1,106,370 | +0.13(+0.56%) |
Oct 09, 2015 | 23.73 | 23.92 | 23.23 | 23.38 | 2,410,949 | -0.37(-1.56%) |
Oct 08, 2015 | 23.59 | 23.93 | 23.44 | 23.75 | 2,633,251 | +0.03(+0.14%) |
Oct 07, 2015 | 23.38 | 23.85 | 23.30 | 23.72 | 3,666,450 | +0.49(+2.10%) |
Oct 06, 2015 | 22.91 | 23.26 | 22.80 | 23.23 | 2,655,981 | +0.22(+0.97%) |
Oct 05, 2015 | 22.70 | 23.10 | 22.51 | 23.01 | 2,330,480 | +0.45(+1.98%) |
Oct 02, 2015 | 22.13 | 22.56 | 21.66 | 22.56 | 4,014,621 | -0.17(-0.76%) |
Oct 01, 2015 | 22.81 | 22.88 | 22.46 | 22.74 | 3,384,739 | -0.01(-0.04%) |
Sep 30, 2015 | 22.82 | 22.96 | 22.42 | 22.75 | 4,255,004 | +0.13(+0.58%) |
Sep 29, 2015 | 22.65 | 22.92 | 22.45 | 22.61 | 3,581,763 | +0.04(+0.16%) |
Sep 28, 2015 | 23.08 | 23.26 | 22.41 | 22.58 | 4,027,951 | -0.71(-3.03%) |
Sep 25, 2015 | 23.14 | 23.46 | 23.12 | 23.28 | 3,835,444 | +0.47(+2.06%) |
Sep 24, 2015 | 22.41 | 22.85 | 22.41 | 22.81 | 2,101,319 | +0.07(+0.29%) |
Sep 23, 2015 | 22.75 | 22.99 | 22.59 | 22.75 | 1,723,055 | -0.02(-0.07%) |
Sep 22, 2015 | 22.39 | 22.82 | 22.39 | 22.76 | 2,529,789 | -0.23(-1.01%) |
Sep 21, 2015 | 22.76 | 23.23 | 22.69 | 22.99 | 2,935,119 | +0.31(+1.35%) |
Sep 18, 2015 | 22.90 | 22.96 | 22.42 | 22.69 | 6,262,896 | -0.58(-2.48%) |
Sep 17, 2015 | 24.08 | 24.30 | 23.20 | 23.27 | 5,214,923 | -0.82(-3.40%) |
Sep 16, 2015 | 24.17 | 24.17 | 23.74 | 24.08 | 3,794,001 | +0.34(+1.43%) |
Sep 15, 2015 | 23.44 | 23.86 | 23.19 | 23.74 | 2,979,175 | +0.43(+1.84%) |
Sep 14, 2015 | 23.39 | 23.59 | 23.20 | 23.32 | 3,528,534 | -0.09(-0.39%) |
Sep 11, 2015 | 23.07 | 23.50 | 23.07 | 23.41 | 2,322,379 | -0.19(-0.81%) |
Sep 10, 2015 | 23.30 | 23.76 | 23.13 | 23.60 | 2,479,099 | +0.21(+0.92%) |
Sep 09, 2015 | 23.96 | 24.03 | 23.33 | 23.38 | 2,302,161 | -0.31(-1.29%) |
Sep 08, 2015 | 23.60 | 23.70 | 23.30 | 23.69 | 1,737,822 | +0.55(+2.39%) |
Sep 04, 2015 | 23.06 | 23.13 | 23.13 | 23.13 | 3,132,324 | -0.42(-1.79%) |
Sep 03, 2015 | 23.34 | 23.79 | 23.26 | 23.55 | 3,168,414 | +0.26(+1.13%) |
Sep 02, 2015 | 23.22 | 23.36 | 22.81 | 23.29 | 3,322,494 | +0.45(+1.95%) |
Sep 01, 2015 | 23.32 | 23.48 | 22.70 | 22.84 | 3,743,707 | -1.11(-4.62%) |
Aug 31, 2015 | 23.61 | 24.01 | 23.33 | 23.95 | 2,820,130 | +0.07(+0.28%) |
Aug 28, 2015 | 23.64 | 24.05 | 23.57 | 23.89 | 2,742,008 | +0.10(+0.42%) |
Aug 27, 2015 | 23.19 | 23.98 | 23.13 | 23.79 | 5,961,569 | +0.91(+3.97%) |
Aug 26, 2015 | 22.57 | 22.92 | 22.22 | 22.88 | 4,519,255 | +0.97(+4.45%) |
Aug 25, 2015 | 22.75 | 22.81 | 21.89 | 21.90 | 5,896,086 | -0.34(-1.52%) |
Aug 24, 2015 | 22.08 | 23.01 | 21.82 | 22.24 | 7,118,441 | -1.00(-4.30%) |
Aug 21, 2015 | 23.51 | 23.65 | 23.15 | 23.24 | 5,653,091 | -0.55(-2.33%) |
Aug 20, 2015 | 24.65 | 24.65 | 23.79 | 23.79 | 4,544,451 | -1.06(-4.25%) |
Aug 19, 2015 | 25.26 | 25.26 | 24.85 | 24.85 | 3,537,007 | -0.42(-1.67%) |
Aug 18, 2015 | 25.48 | 25.60 | 25.02 | 25.27 | 4,276,011 | +0.18(+0.72%) |
Aug 17, 2015 | 24.95 | 25.31 | 24.61 | 25.09 | 2,654,317 | -0.10(-0.39%) |
Aug 14, 2015 | 24.95 | 25.24 | 24.87 | 25.19 | 2,261,283 | +0.31(+1.26%) |
Aug 13, 2015 | 24.77 | 24.98 | 24.64 | 24.88 | 2,210,846 | +0.12(+0.47%) |
Aug 12, 2015 | 24.96 | 25.00 | 24.41 | 24.76 | 3,385,085 | -0.55(-2.15%) |
Aug 11, 2015 | 25.70 | 25.86 | 25.20 | 25.31 | 2,502,110 | -0.73(-2.79%) |
Aug 10, 2015 | 25.41 | 26.05 | 25.41 | 26.03 | 2,304,827 | +0.66(+2.60%) |
Aug 07, 2015 | 25.66 | 25.76 | 25.17 | 25.37 | 1,798,345 | -0.24(-0.94%) |
Aug 06, 2015 | 25.85 | 26.01 | 25.51 | 25.61 | 2,084,984 | -0.19(-0.74%) |
Aug 05, 2015 | 25.84 | 26.13 | 25.61 | 25.80 | 2,358,834 | +0.34(+1.33%) |
Aug 04, 2015 | 25.47 | 25.79 | 25.30 | 25.46 | 3,520,130 | -0.01(-0.03%) |
Aug 03, 2015 | 25.81 | 25.93 | 25.35 | 25.47 | 4,050,716 | -0.29(-1.12%) |
Jul 31, 2015 | 25.99 | 25.99 | 25.68 | 25.76 | 2,654,400 | -0.18(-0.70%) |
Jul 30, 2015 | 25.72 | 26.01 | 25.60 | 25.94 | 2,470,066 | +0.09(+0.35%) |
Jul 29, 2015 | 25.59 | 25.99 | 25.30 | 25.85 | 3,636,198 | +0.19(+0.76%) |
Jul 28, 2015 | 25.70 | 25.83 | 25.42 | 25.66 | 2,766,275 | +0.09(+0.34%) |
Jul 27, 2015 | 25.74 | 25.83 | 25.40 | 25.57 | 3,364,232 | -0.36(-1.37%) |
Jul 24, 2015 | 25.97 | 26.16 | 25.80 | 25.93 | 3,206,153 | -0.17(-0.63%) |
Jul 23, 2015 | 26.35 | 26.78 | 26.00 | 26.09 | 4,551,701 | -0.28(-1.06%) |
Jul 22, 2015 | 25.93 | 26.56 | 25.93 | 26.37 | 5,014,177 | +0.36(+1.40%) |
Jul 21, 2015 | 25.94 | 26.35 | 25.69 | 26.01 | 9,830,328 | +0.76(+3.01%) |
Jul 20, 2015 | 25.33 | 25.59 | 24.97 | 25.25 | 4,583,834 | +0.12(+0.46%) |
Jul 17, 2015 | 25.92 | 25.92 | 25.04 | 25.13 | 6,814,748 | -0.90(-3.46%) |
Jul 16, 2015 | 26.26 | 26.39 | 26.02 | 26.03 | 3,189,172 | +0.01(+0.03%) |
Jul 15, 2015 | 25.82 | 26.07 | 25.36 | 26.02 | 2,932,070 | +0.32(+1.25%) |
Jul 14, 2015 | 25.55 | 25.85 | 25.34 | 25.70 | 5,085,398 | -0.16(-0.61%) |
Jul 13, 2015 | 25.82 | 26.03 | 25.73 | 25.86 | 2,342,138 | +0.23(+0.90%) |
Jul 10, 2015 | 25.31 | 25.69 | 25.19 | 25.63 | 3,830,539 | +0.51(+2.04%) |
Jul 09, 2015 | 25.01 | 25.21 | 24.83 | 25.12 | 3,884,039 | +0.55(+2.22%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.49 | 24.57 | 5,674,286 | -0.65(-2.59%) |
Jul 07, 2015 | 25.72 | 25.80 | 24.79 | 25.22 | 5,989,061 | -0.54(-2.08%) |
Jul 06, 2015 | 25.59 | 25.80 | 25.43 | 25.76 | 3,555,739 | -0.25(-0.97%) |
Jul 02, 2015 | 26.33 | 26.01 | 26.01 | 26.01 | 3,255,946 | -0.37(-1.41%) |