Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.88 | 21.98 | 21.83 | 21.95 | 5,070,206 | +0.00(+0.02%) |
Jul 28, 2016 | 21.88 | 21.97 | 21.78 | 21.95 | 5,035,018 | -0.05(-0.25%) |
Jul 27, 2016 | 22.12 | 22.16 | 21.98 | 22.00 | 7,576,883 | +0.15(+0.68%) |
Jul 26, 2016 | 21.79 | 21.87 | 21.76 | 21.85 | 8,645,757 | +0.13(+0.61%) |
Jul 25, 2016 | 21.78 | 21.80 | 21.68 | 21.72 | 8,405,867 | +0.00(+0.00%) |
Jul 22, 2016 | 21.67 | 21.74 | 21.65 | 21.72 | 4,464,049 | +0.15(+0.69%) |
Jul 21, 2016 | 21.59 | 21.72 | 21.53 | 21.57 | 4,721,707 | +0.00(+0.00%) |
Jul 20, 2016 | 21.54 | 21.63 | 21.52 | 21.57 | 6,324,822 | +0.20(+0.95%) |
Jul 19, 2016 | 21.31 | 21.39 | 21.31 | 21.37 | 5,150,784 | -0.08(-0.39%) |
Jul 18, 2016 | 21.41 | 21.55 | 21.36 | 21.45 | 3,921,715 | -0.05(-0.23%) |
Jul 15, 2016 | 21.50 | 21.53 | 21.44 | 21.50 | 5,866,850 | -0.03(-0.14%) |
Jul 14, 2016 | 21.58 | 21.64 | 21.50 | 21.53 | 14,337,619 | +0.18(+0.84%) |
Jul 13, 2016 | 21.44 | 21.44 | 21.30 | 21.35 | 8,953,040 | +0.02(+0.08%) |
Jul 12, 2016 | 21.37 | 21.41 | 21.33 | 21.33 | 6,096,918 | +0.36(+1.74%) |
Jul 11, 2016 | 20.95 | 21.08 | 20.93 | 20.97 | 7,085,001 | +0.28(+1.34%) |
Jul 08, 2016 | 20.64 | 20.72 | 20.27 | 20.69 | 7,412,296 | +0.41(+2.04%) |
Jul 07, 2016 | 20.32 | 20.45 | 20.18 | 20.27 | 8,974,302 | -0.05(-0.24%) |
Jul 06, 2016 | 20.13 | 20.32 | 20.01 | 20.32 | 11,992,282 | -0.09(-0.43%) |
Jul 05, 2016 | 20.52 | 20.57 | 20.34 | 20.41 | 10,946,764 | -0.54(-2.57%) |
Jul 01, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 9,556,027 | +0.00(+0.02%) |
Jun 30, 2016 | 20.60 | 21.04 | 20.54 | 20.95 | 16,530,991 | +0.43(+2.10%) |
Jun 29, 2016 | 20.49 | 20.56 | 20.44 | 20.52 | 17,369,930 | +0.29(+1.41%) |
Jun 28, 2016 | 20.23 | 20.27 | 20.03 | 20.23 | 23,509,246 | +0.38(+1.90%) |
Jun 27, 2016 | 19.90 | 19.92 | 19.59 | 19.85 | 21,194,758 | -0.12(-0.58%) |
Jun 24, 2016 | 20.20 | 20.56 | 19.89 | 19.97 | 30,931,870 | -1.92(-8.79%) |
Jun 23, 2016 | 21.66 | 21.96 | 21.52 | 21.89 | 11,113,979 | +0.56(+2.60%) |
Jun 22, 2016 | 21.46 | 21.56 | 21.32 | 21.34 | 13,546,485 | -0.06(-0.29%) |
Jun 21, 2016 | 21.27 | 21.52 | 21.23 | 21.40 | 8,701,521 | +0.33(+1.57%) |
Jun 20, 2016 | 21.17 | 21.20 | 21.07 | 21.07 | 10,301,351 | +0.43(+2.07%) |
Jun 17, 2016 | 20.52 | 20.68 | 20.39 | 20.64 | 18,928,570 | +0.11(+0.55%) |
Jun 16, 2016 | 20.19 | 20.55 | 20.12 | 20.53 | 21,402,708 | +0.16(+0.80%) |
Jun 15, 2016 | 20.47 | 20.54 | 20.32 | 20.36 | 7,226,939 | +0.03(+0.16%) |
Jun 14, 2016 | 20.31 | 20.42 | 20.21 | 20.33 | 14,321,630 | -0.15(-0.75%) |
Jun 13, 2016 | 20.59 | 20.73 | 20.43 | 20.49 | 10,573,244 | -0.43(-2.04%) |
Jun 10, 2016 | 21.02 | 21.05 | 20.85 | 20.91 | 11,002,997 | -0.60(-2.77%) |
Jun 09, 2016 | 21.49 | 21.58 | 21.45 | 21.51 | 4,874,675 | -0.17(-0.79%) |
Jun 08, 2016 | 21.66 | 21.69 | 21.58 | 21.68 | 4,748,157 | -0.05(-0.22%) |
Jun 07, 2016 | 21.76 | 21.82 | 21.72 | 21.73 | 4,281,566 | +0.18(+0.83%) |
Jun 06, 2016 | 21.54 | 21.61 | 21.48 | 21.55 | 6,763,797 | +0.04(+0.17%) |
Jun 03, 2016 | 21.52 | 21.54 | 21.37 | 21.51 | 7,703,792 | -0.30(-1.40%) |
Jun 02, 2016 | 21.64 | 21.82 | 21.64 | 21.82 | 6,473,371 | +0.12(+0.56%) |
Jun 01, 2016 | 21.61 | 21.72 | 21.59 | 21.70 | 8,436,093 | -0.05(-0.24%) |
May 31, 2016 | 21.85 | 21.88 | 21.68 | 21.75 | 18,360,776 | -0.10(-0.45%) |
May 27, 2016 | 21.79 | 21.85 | 21.85 | 21.85 | 5,495,785 | +0.09(+0.41%) |
May 26, 2016 | 21.75 | 21.81 | 21.72 | 21.76 | 5,192,001 | +0.08(+0.36%) |
May 25, 2016 | 21.64 | 21.76 | 21.64 | 21.68 | 5,824,079 | +0.23(+1.08%) |
May 24, 2016 | 21.23 | 21.50 | 21.23 | 21.45 | 8,012,856 | +0.48(+2.30%) |
May 23, 2016 | 20.95 | 21.04 | 20.94 | 20.96 | 4,221,419 | -0.10(-0.48%) |
May 20, 2016 | 21.01 | 21.12 | 21.00 | 21.07 | 6,395,205 | +0.16(+0.78%) |
May 19, 2016 | 20.87 | 20.92 | 20.80 | 20.90 | 9,636,418 | -0.09(-0.44%) |
May 18, 2016 | 20.86 | 21.09 | 20.85 | 21.00 | 12,578,482 | +0.15(+0.72%) |
May 17, 2016 | 20.96 | 21.00 | 20.80 | 20.85 | 7,377,752 | -0.23(-1.10%) |
May 16, 2016 | 20.86 | 21.09 | 20.86 | 21.08 | 5,753,548 | +0.22(+1.05%) |
May 13, 2016 | 20.98 | 21.09 | 20.84 | 20.86 | 7,081,305 | -0.13(-0.62%) |
May 12, 2016 | 21.12 | 21.14 | 20.88 | 20.99 | 4,960,654 | +0.02(+0.12%) |
May 11, 2016 | 21.01 | 21.08 | 20.93 | 20.96 | 4,947,852 | -0.28(-1.34%) |
May 10, 2016 | 21.10 | 21.26 | 21.09 | 21.25 | 7,361,231 | +0.25(+1.18%) |
May 09, 2016 | 21.05 | 21.12 | 20.94 | 21.00 | 5,542,497 | +0.04(+0.17%) |
May 06, 2016 | 20.75 | 21.00 | 20.75 | 20.96 | 5,474,408 | +0.13(+0.60%) |
May 05, 2016 | 20.77 | 20.89 | 20.75 | 20.84 | 4,271,425 | +0.10(+0.47%) |
May 04, 2016 | 20.78 | 20.87 | 20.68 | 20.74 | 6,862,395 | -0.21(-1.01%) |
May 03, 2016 | 21.00 | 21.02 | 20.92 | 20.95 | 9,722,945 | -0.38(-1.79%) |
May 02, 2016 | 21.33 | 21.35 | 21.23 | 21.33 | 5,347,256 | +0.09(+0.40%) |
Apr 29, 2016 | 21.34 | 21.37 | 21.16 | 21.25 | 8,795,371 | -0.30(-1.39%) |
Apr 28, 2016 | 21.54 | 21.78 | 21.52 | 21.55 | 5,873,114 | -0.34(-1.54%) |
Apr 27, 2016 | 21.79 | 21.93 | 21.78 | 21.89 | 4,549,673 | +0.07(+0.33%) |
Apr 26, 2016 | 21.72 | 21.81 | 21.68 | 21.81 | 3,841,311 | -0.00(-0.02%) |
Apr 25, 2016 | 21.76 | 21.82 | 21.69 | 21.82 | 3,869,132 | -0.11(-0.48%) |
Apr 22, 2016 | 21.88 | 21.94 | 21.83 | 21.92 | 4,292,192 | -0.00(-0.02%) |
Apr 21, 2016 | 21.87 | 22.04 | 21.84 | 21.93 | 7,333,489 | -0.15(-0.66%) |
Apr 20, 2016 | 21.95 | 22.13 | 21.93 | 22.07 | 7,026,140 | +0.13(+0.61%) |
Apr 19, 2016 | 21.86 | 21.94 | 21.81 | 21.94 | 7,936,486 | +0.41(+1.92%) |
Apr 18, 2016 | 21.31 | 21.53 | 21.31 | 21.52 | 5,570,564 | +0.17(+0.80%) |
Apr 15, 2016 | 21.40 | 21.44 | 21.33 | 21.35 | 4,960,947 | -0.04(-0.19%) |
Apr 14, 2016 | 21.40 | 21.46 | 21.33 | 21.39 | 5,144,764 | +0.08(+0.38%) |
Apr 13, 2016 | 21.20 | 21.34 | 21.20 | 21.31 | 6,844,949 | +0.51(+2.44%) |
Apr 12, 2016 | 20.64 | 20.83 | 20.56 | 20.81 | 13,580,890 | +0.25(+1.22%) |
Apr 11, 2016 | 20.72 | 20.76 | 20.55 | 20.55 | 5,726,807 | -0.02(-0.08%) |
Apr 08, 2016 | 20.62 | 20.68 | 20.51 | 20.57 | 7,129,889 | +0.23(+1.14%) |
Apr 07, 2016 | 20.51 | 20.56 | 20.27 | 20.34 | 8,203,596 | -0.32(-1.57%) |
Apr 06, 2016 | 20.42 | 20.67 | 20.42 | 20.66 | 8,290,471 | +0.23(+1.11%) |
Apr 05, 2016 | 20.50 | 20.58 | 20.41 | 20.44 | 8,373,996 | -0.41(-1.99%) |
Apr 04, 2016 | 20.90 | 20.98 | 20.81 | 20.85 | 4,688,567 | +0.00(+0.02%) |
Apr 01, 2016 | 20.59 | 20.87 | 20.55 | 20.85 | 10,154,798 | -0.23(-1.08%) |
Mar 31, 2016 | 21.20 | 21.25 | 21.06 | 21.07 | 7,515,707 | -0.31(-1.44%) |
Mar 30, 2016 | 21.44 | 21.53 | 21.38 | 21.38 | 7,987,354 | +0.24(+1.15%) |
Mar 29, 2016 | 20.95 | 21.15 | 20.92 | 21.14 | 9,810,614 | +0.13(+0.64%) |
Mar 28, 2016 | 20.99 | 21.08 | 20.89 | 21.00 | 4,402,982 | +0.03(+0.14%) |
Mar 24, 2016 | 20.89 | 20.98 | 20.98 | 20.98 | 6,431,746 | -0.19(-0.90%) |
Mar 23, 2016 | 21.34 | 21.37 | 21.13 | 21.17 | 29,111,962 | -0.03(-0.15%) |
Mar 22, 2016 | 21.00 | 21.26 | 20.98 | 21.20 | 13,307,207 | -0.01(-0.04%) |
Mar 21, 2016 | 21.17 | 21.24 | 21.11 | 21.21 | 6,098,794 | -0.04(-0.18%) |
Mar 18, 2016 | 21.19 | 21.29 | 21.17 | 21.25 | 6,254,351 | +0.17(+0.81%) |
Mar 17, 2016 | 20.92 | 21.13 | 20.85 | 21.08 | 10,801,431 | -0.11(-0.53%) |
Mar 16, 2016 | 21.09 | 21.23 | 21.07 | 21.19 | 7,457,440 | +0.00(+0.02%) |
Mar 15, 2016 | 21.14 | 21.20 | 21.09 | 21.19 | 7,954,814 | -0.16(-0.74%) |
Mar 14, 2016 | 21.35 | 21.42 | 21.28 | 21.34 | 8,815,119 | +0.09(+0.42%) |
Mar 11, 2016 | 21.14 | 21.26 | 21.04 | 21.26 | 11,766,595 | +0.66(+3.18%) |
Mar 10, 2016 | 21.20 | 21.31 | 20.35 | 20.60 | 15,813,155 | -0.28(-1.34%) |
Mar 09, 2016 | 21.03 | 21.05 | 20.83 | 20.88 | 8,634,961 | +0.05(+0.23%) |
Mar 08, 2016 | 20.92 | 20.95 | 20.75 | 20.83 | 6,567,557 | -0.14(-0.68%) |
Mar 07, 2016 | 20.87 | 21.05 | 20.85 | 20.97 | 5,564,380 | -0.00(-0.02%) |
Mar 04, 2016 | 21.04 | 21.09 | 20.88 | 20.98 | 9,285,199 | +0.09(+0.43%) |
Mar 03, 2016 | 20.77 | 20.89 | 20.72 | 20.89 | 4,373,722 | +0.03(+0.14%) |
Mar 02, 2016 | 20.74 | 20.86 | 20.69 | 20.86 | 7,798,965 | -0.02(-0.08%) |
Mar 01, 2016 | 20.62 | 20.92 | 20.57 | 20.87 | 8,526,136 | +0.64(+3.16%) |
Feb 29, 2016 | 20.29 | 20.45 | 20.21 | 20.23 | 5,817,904 | +0.02(+0.08%) |
Feb 26, 2016 | 20.32 | 20.39 | 20.19 | 20.22 | 6,164,409 | +0.11(+0.56%) |
Feb 25, 2016 | 20.04 | 20.11 | 19.91 | 20.11 | 8,596,723 | +0.19(+0.93%) |
Feb 24, 2016 | 19.68 | 19.94 | 19.49 | 19.92 | 10,287,566 | -0.14(-0.71%) |
Feb 23, 2016 | 20.28 | 20.33 | 20.04 | 20.06 | 12,827,720 | -0.29(-1.41%) |
Feb 22, 2016 | 20.28 | 20.39 | 19.97 | 20.35 | 9,809,169 | +0.38(+1.91%) |
Feb 19, 2016 | 19.94 | 20.00 | 19.81 | 19.97 | 9,894,809 | -0.12(-0.58%) |
Feb 18, 2016 | 20.28 | 20.28 | 20.05 | 20.09 | 9,005,711 | -0.08(-0.40%) |
Feb 17, 2016 | 20.02 | 20.21 | 19.98 | 20.17 | 8,791,437 | +0.49(+2.49%) |
Feb 16, 2016 | 19.58 | 19.68 | 19.44 | 19.68 | 12,181,453 | +0.59(+3.10%) |
Feb 12, 2016 | 18.96 | 19.09 | 19.09 | 19.09 | 17,826,124 | +0.31(+1.66%) |
Feb 11, 2016 | 18.76 | 18.88 | 18.55 | 18.77 | 28,052,488 | -0.30(-1.57%) |
Feb 10, 2016 | 19.36 | 19.56 | 19.06 | 19.07 | 19,505,902 | +0.00(+0.02%) |
Feb 09, 2016 | 18.88 | 19.21 | 18.85 | 19.07 | 25,455,342 | -0.34(-1.75%) |
Feb 08, 2016 | 19.51 | 19.53 | 19.22 | 19.41 | 19,398,112 | -0.57(-2.86%) |
Feb 05, 2016 | 20.23 | 20.26 | 19.92 | 19.98 | 24,939,004 | -0.13(-0.62%) |
Feb 04, 2016 | 19.96 | 20.25 | 19.87 | 20.11 | 10,695,965 | -0.20(-0.98%) |
Feb 03, 2016 | 20.43 | 20.45 | 19.94 | 20.30 | 16,956,400 | +0.02(+0.12%) |
Feb 02, 2016 | 20.54 | 20.55 | 20.24 | 20.28 | 14,458,149 | -0.61(-2.91%) |
Feb 01, 2016 | 20.75 | 20.95 | 20.64 | 20.89 | 10,471,607 | -0.16(-0.77%) |
Jan 29, 2016 | 20.67 | 21.06 | 20.67 | 21.05 | 10,527,199 | +0.54(+2.63%) |
Jan 28, 2016 | 20.65 | 20.70 | 20.30 | 20.51 | 10,721,236 | -0.07(-0.33%) |
Jan 27, 2016 | 20.72 | 20.95 | 20.50 | 20.58 | 9,026,809 | -0.23(-1.11%) |
Jan 26, 2016 | 20.57 | 20.82 | 20.55 | 20.81 | 11,059,715 | +0.47(+2.29%) |
Jan 25, 2016 | 20.47 | 20.56 | 20.34 | 20.34 | 13,803,401 | -0.31(-1.49%) |
Jan 22, 2016 | 20.57 | 20.68 | 20.47 | 20.65 | 11,324,421 | +0.72(+3.59%) |
Jan 21, 2016 | 19.87 | 20.14 | 19.68 | 19.94 | 17,140,062 | +0.23(+1.19%) |
Jan 20, 2016 | 19.70 | 19.83 | 19.25 | 19.70 | 19,685,068 | -0.32(-1.62%) |
Jan 19, 2016 | 20.19 | 20.22 | 19.83 | 20.02 | 15,181,464 | +0.29(+1.48%) |
Jan 15, 2016 | 19.69 | 19.73 | 19.73 | 19.73 | 24,000,836 | -0.74(-3.60%) |
Jan 14, 2016 | 20.22 | 20.58 | 20.05 | 20.47 | 15,292,127 | +0.26(+1.28%) |
Jan 13, 2016 | 20.81 | 20.82 | 20.15 | 20.21 | 27,333,692 | -0.50(-2.40%) |
Jan 12, 2016 | 20.77 | 20.82 | 20.52 | 20.71 | 29,034,104 | +0.23(+1.13%) |
Jan 11, 2016 | 20.58 | 20.62 | 20.23 | 20.48 | 16,117,166 | +0.24(+1.20%) |
Jan 08, 2016 | 20.68 | 20.74 | 20.18 | 20.23 | 22,841,312 | -0.15(-0.75%) |
Jan 07, 2016 | 20.54 | 20.78 | 20.35 | 20.39 | 17,825,288 | -0.60(-2.87%) |
Jan 06, 2016 | 20.95 | 21.09 | 20.85 | 20.99 | 13,997,225 | -0.43(-1.98%) |
Jan 05, 2016 | 21.41 | 21.47 | 21.28 | 21.42 | 8,398,423 | -0.05(-0.25%) |
Jan 04, 2016 | 21.42 | 21.47 | 21.17 | 21.47 | 10,645,220 | -0.32(-1.45%) |
Dec 31, 2015 | 21.89 | 21.79 | 21.79 | 21.79 | 10,918,318 | -0.25(-1.14%) |
Dec 30, 2015 | 22.10 | 22.20 | 22.02 | 22.04 | 10,583,806 | -0.23(-1.04%) |
Dec 29, 2015 | 22.17 | 22.28 | 22.14 | 22.27 | 12,776,851 | +0.32(+1.44%) |
Dec 28, 2015 | 21.99 | 21.99 | 21.86 | 21.95 | 10,646,091 | -0.09(-0.42%) |
Dec 24, 2015 | 22.03 | 22.04 | 22.04 | 22.04 | 7,980,519 | -0.10(-0.46%) |
Dec 23, 2015 | 21.97 | 22.15 | 21.95 | 22.15 | 13,264,178 | +0.47(+2.15%) |
Dec 22, 2015 | 21.58 | 21.70 | 21.46 | 21.68 | 17,906,872 | +0.09(+0.41%) |
Dec 21, 2015 | 21.95 | 21.98 | 21.46 | 21.59 | 12,005,499 | -0.11(-0.50%) |
Dec 18, 2015 | 21.96 | 21.99 | 21.70 | 21.70 | 27,786,420 | -0.51(-2.29%) |
Dec 17, 2015 | 22.44 | 22.46 | 22.21 | 22.21 | 29,984,278 | -0.07(-0.32%) |
Dec 16, 2015 | 22.08 | 22.33 | 21.90 | 22.28 | 21,303,058 | +0.48(+2.21%) |
Dec 15, 2015 | 21.76 | 21.91 | 21.74 | 21.80 | 23,773,694 | +0.32(+1.49%) |
Dec 14, 2015 | 21.52 | 21.59 | 21.11 | 21.48 | 34,234,336 | +0.00(+0.02%) |
Dec 11, 2015 | 21.64 | 21.72 | 21.44 | 21.47 | 18,564,126 | -0.55(-2.50%) |
Dec 10, 2015 | 22.10 | 22.19 | 22.02 | 22.02 | 13,599,745 | +0.09(+0.40%) |
Dec 09, 2015 | 22.13 | 22.38 | 21.80 | 21.94 | 22,781,322 | -0.40(-1.77%) |
Dec 08, 2015 | 22.35 | 22.47 | 22.22 | 22.33 | 13,538,576 | -0.49(-2.15%) |
Dec 07, 2015 | 22.92 | 22.94 | 22.72 | 22.82 | 15,298,817 | +0.03(+0.15%) |
Dec 04, 2015 | 22.35 | 22.81 | 22.34 | 22.79 | 19,959,430 | +0.46(+2.04%) |
Dec 03, 2015 | 23.04 | 23.04 | 22.25 | 22.33 | 34,525,136 | -0.99(-4.23%) |
Dec 02, 2015 | 23.52 | 23.62 | 23.26 | 23.32 | 13,453,758 | -0.28(-1.17%) |
Dec 01, 2015 | 23.66 | 23.70 | 23.50 | 23.59 | 15,761,591 | -0.12(-0.49%) |
Nov 30, 2015 | 23.73 | 23.80 | 23.69 | 23.71 | 14,862,733 | +0.09(+0.38%) |
Nov 27, 2015 | 23.65 | 23.70 | 23.60 | 23.62 | 4,914,820 | +0.23(+0.97%) |
Nov 25, 2015 | 23.40 | 23.39 | 23.39 | 23.39 | 7,268,153 | +0.21(+0.89%) |
Nov 24, 2015 | 23.00 | 23.21 | 23.00 | 23.19 | 7,798,091 | -0.12(-0.52%) |
Nov 23, 2015 | 23.39 | 23.47 | 23.26 | 23.31 | 6,839,109 | -0.11(-0.45%) |
Nov 20, 2015 | 23.42 | 23.52 | 23.39 | 23.41 | 8,772,819 | +0.09(+0.37%) |
Nov 19, 2015 | 23.35 | 23.42 | 23.29 | 23.33 | 8,039,269 | -0.05(-0.23%) |
Nov 18, 2015 | 23.24 | 23.41 | 23.17 | 23.38 | 11,708,974 | +0.19(+0.83%) |
Nov 17, 2015 | 23.22 | 23.36 | 23.12 | 23.19 | 12,514,849 | +0.19(+0.82%) |
Nov 16, 2015 | 22.66 | 23.00 | 22.65 | 23.00 | 9,822,333 | +0.37(+1.61%) |
Nov 13, 2015 | 22.65 | 22.81 | 22.51 | 22.63 | 11,162,053 | -0.11(-0.50%) |
Nov 12, 2015 | 22.97 | 23.05 | 22.75 | 22.75 | 11,929,590 | -0.46(-2.00%) |
Nov 11, 2015 | 23.30 | 23.35 | 23.19 | 23.21 | 13,218,422 | +0.08(+0.36%) |
Nov 10, 2015 | 23.04 | 23.17 | 23.01 | 23.13 | 26,409,552 | +0.03(+0.13%) |
Nov 09, 2015 | 23.28 | 23.30 | 22.99 | 23.10 | 9,592,463 | -0.36(-1.54%) |
Nov 06, 2015 | 23.42 | 23.49 | 23.25 | 23.46 | 11,754,277 | +0.17(+0.71%) |
Nov 05, 2015 | 23.33 | 23.39 | 23.21 | 23.29 | 14,389,110 | +0.07(+0.31%) |
Nov 04, 2015 | 23.32 | 23.33 | 23.14 | 23.22 | 8,515,645 | +0.05(+0.23%) |
Nov 03, 2015 | 23.04 | 23.24 | 23.04 | 23.17 | 7,551,795 | +0.03(+0.13%) |
Nov 02, 2015 | 23.07 | 23.16 | 23.02 | 23.14 | 7,483,137 | +0.24(+1.05%) |
Oct 30, 2015 | 22.83 | 23.02 | 22.80 | 22.90 | 7,358,418 | -0.01(-0.05%) |
Oct 29, 2015 | 22.87 | 22.95 | 22.79 | 22.91 | 14,024,446 | -0.17(-0.75%) |
Oct 28, 2015 | 22.76 | 23.09 | 22.72 | 23.08 | 20,718,598 | +0.42(+1.86%) |
Oct 27, 2015 | 22.66 | 22.74 | 22.60 | 22.66 | 18,227,356 | -0.15(-0.66%) |
Oct 26, 2015 | 22.94 | 22.94 | 22.76 | 22.81 | 9,483,766 | -0.18(-0.80%) |
Oct 23, 2015 | 22.92 | 23.04 | 22.85 | 23.00 | 21,003,612 | +0.49(+2.16%) |
Oct 22, 2015 | 22.22 | 22.55 | 22.22 | 22.51 | 15,593,838 | +0.80(+3.70%) |
Oct 21, 2015 | 21.87 | 21.91 | 21.70 | 21.71 | 6,876,067 | +0.00(+0.00%) |
Oct 20, 2015 | 21.67 | 21.77 | 21.64 | 21.71 | 6,119,917 | -0.14(-0.64%) |
Oct 19, 2015 | 21.80 | 21.87 | 21.77 | 21.85 | 4,117,240 | +0.03(+0.16%) |
Oct 16, 2015 | 21.73 | 21.81 | 21.65 | 21.81 | 5,505,953 | -0.04(-0.17%) |
Oct 15, 2015 | 21.66 | 21.85 | 21.60 | 21.85 | 8,465,961 | +0.46(+2.17%) |
Oct 14, 2015 | 21.48 | 21.60 | 21.35 | 21.39 | 6,181,689 | -0.11(-0.49%) |
Oct 13, 2015 | 21.47 | 21.67 | 21.45 | 21.49 | 5,026,442 | -0.27(-1.25%) |
Oct 12, 2015 | 21.72 | 21.82 | 21.69 | 21.76 | 5,362,358 | -0.05(-0.22%) |
Oct 09, 2015 | 21.79 | 21.84 | 21.70 | 21.81 | 14,554,750 | +0.02(+0.09%) |
Oct 08, 2015 | 21.51 | 21.80 | 21.51 | 21.79 | 5,123,967 | +0.10(+0.47%) |
Oct 07, 2015 | 21.65 | 21.77 | 21.46 | 21.69 | 8,491,211 | +0.32(+1.50%) |
Oct 06, 2015 | 21.42 | 21.56 | 21.32 | 21.37 | 8,253,825 | -0.03(-0.12%) |
Oct 05, 2015 | 21.24 | 21.42 | 21.19 | 21.40 | 9,662,065 | +0.52(+2.51%) |
Oct 02, 2015 | 20.27 | 20.88 | 20.22 | 20.87 | 11,616,583 | +0.29(+1.41%) |
Oct 01, 2015 | 20.68 | 20.69 | 20.34 | 20.58 | 10,030,628 | -0.00(-0.02%) |
Sep 30, 2015 | 20.61 | 20.68 | 20.41 | 20.59 | 12,419,480 | +0.46(+2.26%) |
Sep 29, 2015 | 20.11 | 20.23 | 19.96 | 20.13 | 11,732,251 | +0.08(+0.41%) |
Sep 28, 2015 | 20.37 | 20.39 | 20.02 | 20.05 | 11,527,576 | -0.41(-2.03%) |
Sep 25, 2015 | 20.66 | 20.72 | 20.37 | 20.46 | 13,713,254 | +0.23(+1.12%) |
Sep 24, 2015 | 20.08 | 20.32 | 19.84 | 20.24 | 40,897,128 | -0.28(-1.38%) |
Sep 23, 2015 | 20.69 | 20.71 | 20.46 | 20.52 | 7,840,947 | -0.16(-0.77%) |
Sep 22, 2015 | 20.72 | 20.77 | 20.52 | 20.68 | 14,254,224 | -0.57(-2.66%) |
Sep 21, 2015 | 21.24 | 21.36 | 21.11 | 21.24 | 7,996,405 | +0.10(+0.47%) |
Sep 18, 2015 | 20.94 | 21.21 | 20.94 | 21.14 | 13,490,942 | -0.41(-1.90%) |
Sep 17, 2015 | 21.61 | 21.86 | 21.50 | 21.56 | 11,149,938 | -0.13(-0.59%) |
Sep 16, 2015 | 21.59 | 21.71 | 21.50 | 21.68 | 11,424,325 | +0.35(+1.64%) |
Sep 15, 2015 | 21.14 | 21.36 | 21.08 | 21.33 | 8,044,288 | +0.25(+1.20%) |
Sep 14, 2015 | 21.14 | 21.20 | 21.01 | 21.08 | 8,215,024 | -0.18(-0.85%) |
Sep 11, 2015 | 21.18 | 21.27 | 21.13 | 21.26 | 6,703,862 | -0.17(-0.81%) |
Sep 10, 2015 | 21.41 | 21.51 | 21.32 | 21.43 | 10,424,804 | +0.06(+0.26%) |
Sep 09, 2015 | 21.97 | 21.99 | 21.35 | 21.38 | 18,568,314 | -0.17(-0.77%) |
Sep 08, 2015 | 21.55 | 21.61 | 21.38 | 21.54 | 13,561,077 | +0.46(+2.16%) |
Sep 04, 2015 | 21.11 | 21.09 | 21.09 | 21.09 | 9,840,718 | -0.44(-2.05%) |
Sep 03, 2015 | 21.62 | 21.81 | 21.49 | 21.53 | 14,066,414 | +0.16(+0.74%) |
Sep 02, 2015 | 21.39 | 21.40 | 21.12 | 21.37 | 15,077,443 | +0.38(+1.83%) |
Sep 01, 2015 | 21.18 | 21.28 | 20.92 | 20.99 | 17,341,424 | -0.71(-3.26%) |
Aug 31, 2015 | 21.68 | 21.85 | 21.61 | 21.69 | 9,330,878 | -0.18(-0.83%) |
Aug 28, 2015 | 21.72 | 21.92 | 21.66 | 21.88 | 18,700,466 | -0.04(-0.17%) |
Aug 27, 2015 | 21.83 | 21.94 | 21.61 | 21.91 | 24,920,666 | +0.40(+1.85%) |
Aug 26, 2015 | 21.43 | 21.53 | 20.93 | 21.51 | 25,638,874 | +0.79(+3.80%) |
Aug 25, 2015 | 21.50 | 21.56 | 20.65 | 20.73 | 31,719,890 | +0.32(+1.55%) |
Aug 24, 2015 | 20.09 | 21.09 | 19.74 | 20.41 | 48,570,200 | -1.03(-4.79%) |
Aug 21, 2015 | 22.05 | 22.17 | 21.37 | 21.44 | 28,080,044 | -0.70(-3.15%) |
Aug 20, 2015 | 22.62 | 22.65 | 22.13 | 22.14 | 30,844,878 | -0.81(-3.53%) |
Aug 19, 2015 | 23.09 | 23.09 | 22.89 | 22.94 | 13,521,313 | -0.42(-1.79%) |
Aug 18, 2015 | 23.41 | 23.44 | 23.32 | 23.36 | 9,376,128 | -0.10(-0.42%) |
Aug 17, 2015 | 23.16 | 23.46 | 23.12 | 23.46 | 9,068,150 | -0.06(-0.24%) |
Aug 14, 2015 | 23.38 | 23.52 | 23.32 | 23.52 | 7,003,926 | +0.03(+0.14%) |
Aug 13, 2015 | 23.57 | 23.60 | 23.43 | 23.48 | 7,663,569 | -0.06(-0.27%) |
Aug 12, 2015 | 23.41 | 23.56 | 23.17 | 23.55 | 31,784,538 | -0.55(-2.30%) |
Aug 11, 2015 | 24.14 | 24.18 | 24.01 | 24.10 | 12,203,874 | -0.50(-2.04%) |
Aug 10, 2015 | 24.50 | 24.60 | 24.47 | 24.60 | 6,330,109 | +0.16(+0.66%) |
Aug 07, 2015 | 24.47 | 24.50 | 24.36 | 24.44 | 7,747,300 | -0.11(-0.46%) |
Aug 06, 2015 | 24.70 | 24.72 | 24.47 | 24.55 | 7,965,843 | -0.02(-0.06%) |
Aug 05, 2015 | 24.56 | 24.68 | 24.54 | 24.57 | 10,456,030 | +0.23(+0.96%) |
Aug 04, 2015 | 24.28 | 24.35 | 24.24 | 24.33 | 6,880,719 | +0.01(+0.03%) |