Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.61 | 20.69 | 20.52 | 20.66 | 1,374,694 | +0.35(+1.74%) |
Jul 28, 2016 | 20.34 | 20.34 | 20.18 | 20.30 | 709,248 | -0.22(-1.07%) |
Jul 27, 2016 | 20.55 | 20.62 | 20.35 | 20.52 | 1,052,495 | +0.34(+1.68%) |
Jul 26, 2016 | 20.12 | 20.24 | 20.11 | 20.18 | 483,438 | +0.01(+0.04%) |
Jul 25, 2016 | 20.24 | 20.26 | 20.11 | 20.18 | 681,755 | -0.09(-0.47%) |
Jul 22, 2016 | 20.35 | 20.36 | 20.22 | 20.27 | 889,633 | +0.02(+0.12%) |
Jul 21, 2016 | 20.31 | 20.44 | 20.19 | 20.25 | 709,768 | +0.03(+0.16%) |
Jul 20, 2016 | 20.17 | 20.27 | 20.13 | 20.22 | 923,069 | +0.16(+0.78%) |
Jul 19, 2016 | 20.00 | 20.09 | 19.97 | 20.06 | 603,700 | -0.13(-0.62%) |
Jul 18, 2016 | 20.10 | 20.35 | 20.03 | 20.18 | 1,051,812 | -0.03(-0.16%) |
Jul 15, 2016 | 20.36 | 20.37 | 20.18 | 20.22 | 913,567 | -0.10(-0.50%) |
Jul 14, 2016 | 20.37 | 20.45 | 20.31 | 20.32 | 5,489,388 | +0.17(+0.86%) |
Jul 13, 2016 | 20.29 | 20.35 | 20.13 | 20.14 | 1,079,180 | +0.01(+0.04%) |
Jul 12, 2016 | 20.24 | 20.28 | 20.13 | 20.14 | 2,347,034 | +0.54(+2.77%) |
Jul 11, 2016 | 19.69 | 19.74 | 19.59 | 19.59 | 1,878,704 | +0.18(+0.93%) |
Jul 08, 2016 | 19.44 | 18.91 | 18.91 | 19.41 | 3,216,559 | +0.50(+2.66%) |
Jul 07, 2016 | 19.04 | 19.17 | 18.85 | 18.91 | 1,714,494 | -0.13(-0.66%) |
Jul 06, 2016 | 18.86 | 19.07 | 18.64 | 19.04 | 2,173,804 | -0.02(-0.08%) |
Jul 05, 2016 | 19.47 | 19.49 | 19.03 | 19.05 | 2,039,149 | -0.61(-3.08%) |
Jul 01, 2016 | 19.75 | 19.66 | 19.66 | 19.66 | 1,659,589 | +0.01(+0.04%) |
Jun 30, 2016 | 19.26 | 19.66 | 19.15 | 19.65 | 2,989,217 | +0.41(+2.13%) |
Jun 29, 2016 | 19.18 | 19.31 | 19.15 | 19.24 | 2,247,407 | +0.50(+2.64%) |
Jun 28, 2016 | 18.75 | 18.77 | 18.51 | 18.74 | 3,037,926 | +0.56(+3.07%) |
Jun 27, 2016 | 18.12 | 18.19 | 17.76 | 18.19 | 2,904,644 | -0.01(-0.04%) |
Jun 24, 2016 | 18.42 | 18.81 | 18.18 | 18.19 | 5,734,217 | -3.54(-16.29%) |
Jun 23, 2016 | 21.47 | 21.79 | 21.29 | 21.73 | 1,966,553 | +0.83(+3.95%) |
Jun 22, 2016 | 21.10 | 21.17 | 20.91 | 20.91 | 1,758,589 | -0.04(-0.18%) |
Jun 21, 2016 | 20.87 | 21.05 | 20.71 | 20.95 | 2,103,228 | +0.18(+0.85%) |
Jun 20, 2016 | 20.91 | 20.94 | 20.77 | 20.77 | 1,903,364 | +0.43(+2.12%) |
Jun 17, 2016 | 20.12 | 20.37 | 20.03 | 20.34 | 2,673,114 | +0.40(+2.01%) |
Jun 16, 2016 | 19.44 | 19.96 | 19.30 | 19.94 | 2,842,419 | +0.18(+0.90%) |
Jun 15, 2016 | 19.82 | 19.94 | 19.73 | 19.76 | 3,262,260 | +0.14(+0.71%) |
Jun 14, 2016 | 19.71 | 19.84 | 19.50 | 19.62 | 2,223,305 | -0.38(-1.89%) |
Jun 13, 2016 | 20.03 | 20.28 | 19.94 | 20.00 | 2,348,962 | -0.39(-1.93%) |
Jun 10, 2016 | 20.67 | 20.68 | 20.34 | 20.39 | 1,711,757 | -0.87(-4.10%) |
Jun 09, 2016 | 21.34 | 21.42 | 21.21 | 21.26 | 826,612 | -0.32(-1.46%) |
Jun 08, 2016 | 21.59 | 21.62 | 21.49 | 21.58 | 710,623 | +0.00(+0.00%) |
Jun 07, 2016 | 21.62 | 21.70 | 21.58 | 21.58 | 1,469,380 | +0.11(+0.50%) |
Jun 06, 2016 | 21.43 | 21.58 | 21.42 | 21.47 | 864,931 | +0.04(+0.18%) |
Jun 03, 2016 | 21.44 | 21.44 | 21.28 | 21.43 | 1,870,070 | -0.08(-0.39%) |
Jun 02, 2016 | 21.47 | 21.55 | 21.41 | 21.52 | 970,403 | +0.12(+0.58%) |
Jun 01, 2016 | 21.28 | 21.42 | 21.25 | 21.39 | 936,235 | -0.14(-0.64%) |
May 31, 2016 | 21.73 | 21.79 | 21.45 | 21.53 | 1,461,725 | -0.15(-0.68%) |
May 27, 2016 | 21.78 | 21.68 | 21.68 | 21.68 | 1,080,408 | -0.10(-0.46%) |
May 26, 2016 | 21.84 | 21.88 | 21.71 | 21.78 | 1,761,760 | -0.09(-0.42%) |
May 25, 2016 | 21.81 | 21.94 | 21.80 | 21.87 | 857,370 | +0.46(+2.16%) |
May 24, 2016 | 21.17 | 21.45 | 21.17 | 21.41 | 655,035 | +0.42(+1.98%) |
May 23, 2016 | 20.93 | 21.05 | 20.92 | 20.99 | 703,524 | -0.12(-0.55%) |
May 20, 2016 | 21.14 | 21.18 | 21.06 | 21.11 | 993,294 | +0.16(+0.77%) |
May 19, 2016 | 21.05 | 21.10 | 20.88 | 20.95 | 1,536,496 | -0.15(-0.69%) |
May 18, 2016 | 21.08 | 21.32 | 20.98 | 21.09 | 1,638,919 | +0.08(+0.40%) |
May 17, 2016 | 21.18 | 21.25 | 21.00 | 21.01 | 1,267,268 | -0.19(-0.91%) |
May 16, 2016 | 21.01 | 21.22 | 21.01 | 21.20 | 1,107,349 | +0.29(+1.40%) |
May 13, 2016 | 21.05 | 21.18 | 20.85 | 20.91 | 3,156,311 | -0.25(-1.17%) |
May 12, 2016 | 21.28 | 21.33 | 21.06 | 21.15 | 1,482,011 | +0.06(+0.29%) |
May 11, 2016 | 21.08 | 21.22 | 21.03 | 21.09 | 1,184,988 | -0.29(-1.37%) |
May 10, 2016 | 21.20 | 21.39 | 21.20 | 21.39 | 2,356,616 | +0.26(+1.24%) |
May 09, 2016 | 21.25 | 21.29 | 21.08 | 21.12 | 1,407,833 | -0.23(-1.08%) |
May 06, 2016 | 21.11 | 21.39 | 21.10 | 21.35 | 1,545,717 | +0.21(+0.98%) |
May 05, 2016 | 21.29 | 21.30 | 21.10 | 21.15 | 1,367,431 | -0.15(-0.69%) |
May 04, 2016 | 21.35 | 21.45 | 21.23 | 21.29 | 1,275,998 | -0.34(-1.57%) |
May 03, 2016 | 21.82 | 21.82 | 21.59 | 21.63 | 1,746,957 | -0.65(-2.91%) |
May 02, 2016 | 22.26 | 22.30 | 22.13 | 22.28 | 1,216,944 | +0.05(+0.24%) |
Apr 29, 2016 | 22.33 | 22.37 | 22.11 | 22.23 | 2,113,867 | -0.12(-0.52%) |
Apr 28, 2016 | 22.29 | 22.51 | 22.28 | 22.34 | 1,601,476 | -0.26(-1.16%) |
Apr 27, 2016 | 22.54 | 22.66 | 22.44 | 22.60 | 1,162,404 | +0.15(+0.65%) |
Apr 26, 2016 | 22.48 | 22.51 | 22.39 | 22.46 | 1,656,296 | +0.41(+1.85%) |
Apr 25, 2016 | 22.04 | 22.07 | 21.93 | 22.05 | 1,292,220 | -0.13(-0.59%) |
Apr 22, 2016 | 22.12 | 22.24 | 22.12 | 22.18 | 1,235,798 | +0.07(+0.31%) |
Apr 21, 2016 | 22.29 | 22.29 | 22.06 | 22.11 | 1,917,568 | +0.06(+0.28%) |
Apr 20, 2016 | 22.02 | 22.14 | 22.00 | 22.05 | 1,579,329 | +0.26(+1.20%) |
Apr 19, 2016 | 21.73 | 21.82 | 21.65 | 21.79 | 1,770,673 | +0.35(+1.62%) |
Apr 18, 2016 | 21.22 | 21.49 | 21.19 | 21.44 | 1,043,965 | +0.17(+0.80%) |
Apr 15, 2016 | 21.35 | 21.38 | 21.25 | 21.27 | 1,036,697 | +0.04(+0.18%) |
Apr 14, 2016 | 21.30 | 21.31 | 21.18 | 21.23 | 1,129,943 | +0.01(+0.04%) |
Apr 13, 2016 | 21.18 | 21.25 | 21.08 | 21.22 | 1,126,875 | +0.50(+2.42%) |
Apr 12, 2016 | 20.58 | 20.76 | 20.37 | 20.72 | 1,465,537 | +0.22(+1.09%) |
Apr 11, 2016 | 20.70 | 20.80 | 20.50 | 20.50 | 1,320,181 | +0.15(+0.72%) |
Apr 08, 2016 | 20.37 | 20.46 | 20.26 | 20.35 | 4,424,115 | +0.48(+2.40%) |
Apr 07, 2016 | 20.11 | 20.16 | 19.84 | 19.87 | 1,120,443 | -0.53(-2.61%) |
Apr 06, 2016 | 20.25 | 20.41 | 20.16 | 20.41 | 955,096 | +0.19(+0.91%) |
Apr 05, 2016 | 20.33 | 20.33 | 20.22 | 20.22 | 782,691 | -0.45(-2.20%) |
Apr 04, 2016 | 20.71 | 20.83 | 20.64 | 20.68 | 841,889 | -0.15(-0.70%) |
Apr 01, 2016 | 20.62 | 20.84 | 20.58 | 20.82 | 3,064,495 | -0.12(-0.59%) |
Mar 31, 2016 | 21.10 | 21.18 | 20.95 | 20.95 | 1,575,269 | -0.33(-1.56%) |
Mar 30, 2016 | 21.34 | 21.42 | 21.23 | 21.28 | 919,677 | +0.06(+0.29%) |
Mar 29, 2016 | 20.88 | 21.22 | 20.82 | 21.22 | 1,654,763 | +0.24(+1.14%) |
Mar 28, 2016 | 20.96 | 21.02 | 20.90 | 20.98 | 595,467 | +0.08(+0.37%) |
Mar 24, 2016 | 20.80 | 20.90 | 20.90 | 20.90 | 876,420 | -0.15(-0.73%) |
Mar 23, 2016 | 21.31 | 21.31 | 21.03 | 21.05 | 1,127,532 | -0.35(-1.62%) |
Mar 22, 2016 | 21.23 | 21.43 | 21.22 | 21.40 | 1,164,319 | -0.12(-0.57%) |
Mar 21, 2016 | 21.58 | 21.63 | 21.48 | 21.52 | 923,784 | -0.11(-0.50%) |
Mar 18, 2016 | 21.65 | 21.72 | 21.56 | 21.63 | 1,274,845 | +0.12(+0.54%) |
Mar 17, 2016 | 21.34 | 21.55 | 21.25 | 21.52 | 2,753,971 | +0.15(+0.72%) |
Mar 16, 2016 | 20.91 | 21.39 | 20.91 | 21.36 | 2,236,047 | +0.14(+0.65%) |
Mar 15, 2016 | 21.22 | 21.28 | 21.13 | 21.22 | 2,680,061 | -0.34(-1.57%) |
Mar 14, 2016 | 21.63 | 21.65 | 21.52 | 21.56 | 995,538 | -0.06(-0.28%) |
Mar 11, 2016 | 21.35 | 21.63 | 21.34 | 21.62 | 1,537,935 | +0.83(+4.00%) |
Mar 10, 2016 | 20.96 | 21.25 | 20.61 | 20.79 | 6,514,569 | +0.42(+2.08%) |
Mar 09, 2016 | 20.44 | 20.50 | 20.30 | 20.37 | 1,006,802 | +0.02(+0.08%) |
Mar 08, 2016 | 20.59 | 20.59 | 20.34 | 20.35 | 1,499,238 | -0.12(-0.56%) |
Mar 07, 2016 | 20.22 | 20.51 | 20.20 | 20.47 | 1,716,459 | +0.00(+0.00%) |
Mar 04, 2016 | 20.52 | 20.57 | 20.42 | 20.47 | 1,666,144 | +0.00(+0.00%) |
Mar 03, 2016 | 20.20 | 20.47 | 20.18 | 20.47 | 1,202,631 | +0.30(+1.49%) |
Mar 02, 2016 | 19.91 | 20.19 | 19.85 | 20.17 | 1,176,394 | +0.29(+1.47%) |
Mar 01, 2016 | 19.58 | 19.87 | 19.51 | 19.87 | 1,200,734 | +0.58(+3.00%) |
Feb 29, 2016 | 19.33 | 19.46 | 19.26 | 19.30 | 1,817,388 | +0.02(+0.12%) |
Feb 26, 2016 | 19.40 | 19.44 | 19.23 | 19.27 | 922,242 | +0.00(+0.00%) |
Feb 25, 2016 | 19.15 | 19.27 | 19.06 | 19.27 | 2,039,538 | +0.31(+1.63%) |
Feb 24, 2016 | 18.70 | 19.02 | 18.58 | 18.97 | 1,911,125 | -0.27(-1.40%) |
Feb 23, 2016 | 19.47 | 19.50 | 19.22 | 19.23 | 2,015,326 | -0.31(-1.58%) |
Feb 22, 2016 | 19.42 | 19.55 | 19.42 | 19.54 | 945,134 | +0.32(+1.68%) |
Feb 19, 2016 | 19.09 | 19.26 | 19.00 | 19.22 | 692,254 | -0.14(-0.72%) |
Feb 18, 2016 | 19.81 | 19.81 | 19.35 | 19.36 | 1,239,195 | -0.41(-2.07%) |
Feb 17, 2016 | 19.56 | 19.78 | 19.53 | 19.77 | 1,260,297 | +0.45(+2.31%) |
Feb 16, 2016 | 19.36 | 19.38 | 19.10 | 19.32 | 1,125,515 | +0.44(+2.33%) |
Feb 12, 2016 | 18.66 | 18.88 | 18.88 | 18.88 | 1,368,093 | +0.16(+0.86%) |
Feb 11, 2016 | 18.80 | 18.88 | 18.54 | 18.72 | 3,344,426 | -0.51(-2.65%) |
Feb 10, 2016 | 19.25 | 19.47 | 19.17 | 19.23 | 1,374,954 | +0.25(+1.30%) |
Feb 09, 2016 | 18.80 | 19.11 | 18.76 | 18.98 | 1,832,739 | -0.32(-1.68%) |
Feb 08, 2016 | 19.41 | 19.41 | 19.13 | 19.30 | 2,087,465 | -0.74(-3.69%) |
Feb 05, 2016 | 20.21 | 20.27 | 19.98 | 20.04 | 1,413,456 | -0.05(-0.23%) |
Feb 04, 2016 | 19.74 | 20.13 | 19.68 | 20.09 | 1,398,116 | +0.43(+2.19%) |
Feb 03, 2016 | 19.50 | 19.69 | 19.08 | 19.66 | 2,876,480 | +0.14(+0.71%) |
Feb 02, 2016 | 19.79 | 19.79 | 19.47 | 19.52 | 1,717,587 | -0.77(-3.80%) |
Feb 01, 2016 | 20.25 | 20.36 | 20.14 | 20.29 | 2,543,137 | -0.02(-0.11%) |
Jan 29, 2016 | 20.12 | 20.31 | 20.02 | 20.31 | 1,911,079 | +0.40(+2.01%) |
Jan 28, 2016 | 20.09 | 20.11 | 19.71 | 19.91 | 2,115,449 | +0.03(+0.15%) |
Jan 27, 2016 | 20.00 | 20.18 | 19.84 | 19.88 | 2,440,551 | -0.15(-0.77%) |
Jan 26, 2016 | 19.73 | 20.05 | 19.71 | 20.04 | 1,578,700 | +0.51(+2.60%) |
Jan 25, 2016 | 19.70 | 19.71 | 19.52 | 19.53 | 1,110,028 | -0.52(-2.58%) |
Jan 22, 2016 | 20.01 | 20.11 | 19.90 | 20.04 | 1,934,753 | +0.61(+3.13%) |
Jan 21, 2016 | 19.24 | 19.54 | 19.06 | 19.44 | 3,199,466 | +0.19(+1.00%) |
Jan 20, 2016 | 19.40 | 19.42 | 18.91 | 19.24 | 4,872,037 | -0.42(-2.16%) |
Jan 19, 2016 | 19.81 | 19.86 | 19.53 | 19.67 | 2,882,347 | -0.02(-0.08%) |
Jan 15, 2016 | 19.92 | 19.68 | 19.68 | 19.68 | 3,347,890 | -0.76(-3.73%) |
Jan 14, 2016 | 20.29 | 20.54 | 20.15 | 20.44 | 3,617,071 | +0.23(+1.14%) |
Jan 13, 2016 | 20.68 | 20.75 | 20.17 | 20.21 | 4,137,414 | -0.42(-2.02%) |
Jan 12, 2016 | 20.71 | 20.73 | 20.41 | 20.63 | 10,155,440 | +0.15(+0.71%) |
Jan 11, 2016 | 20.61 | 20.63 | 20.34 | 20.48 | 5,057,506 | +0.07(+0.34%) |
Jan 08, 2016 | 20.76 | 20.78 | 20.35 | 20.41 | 2,992,444 | -0.19(-0.94%) |
Jan 07, 2016 | 20.65 | 20.85 | 20.60 | 20.61 | 2,848,807 | -0.30(-1.44%) |
Jan 06, 2016 | 20.78 | 20.95 | 20.76 | 20.91 | 1,151,146 | -0.40(-1.88%) |
Jan 05, 2016 | 21.31 | 21.32 | 21.09 | 21.31 | 2,533,018 | -0.18(-0.86%) |
Jan 04, 2016 | 21.50 | 21.52 | 21.15 | 21.49 | 1,874,678 | -0.29(-1.34%) |
Dec 31, 2015 | 21.99 | 21.79 | 21.79 | 21.79 | 1,397,420 | -0.39(-1.77%) |
Dec 30, 2015 | 22.28 | 22.30 | 22.14 | 22.18 | 1,238,247 | -0.12(-0.55%) |
Dec 29, 2015 | 22.24 | 22.36 | 22.19 | 22.30 | 3,268,113 | +0.05(+0.24%) |
Dec 28, 2015 | 22.26 | 22.34 | 22.16 | 22.25 | 845,363 | -0.18(-0.82%) |
Dec 24, 2015 | 22.43 | 22.43 | 22.43 | 22.43 | 363,077 | +0.04(+0.17%) |
Dec 23, 2015 | 22.17 | 22.39 | 22.12 | 22.39 | 2,105,881 | +0.49(+2.25%) |
Dec 22, 2015 | 21.79 | 21.95 | 21.72 | 21.90 | 3,310,900 | +0.17(+0.78%) |
Dec 21, 2015 | 21.82 | 21.91 | 21.61 | 21.73 | 3,049,166 | -0.43(-1.94%) |
Dec 18, 2015 | 22.29 | 22.29 | 22.12 | 22.16 | 2,549,122 | -0.33(-1.45%) |
Dec 17, 2015 | 22.78 | 22.78 | 22.48 | 22.49 | 2,036,910 | -0.24(-1.07%) |
Dec 16, 2015 | 22.57 | 22.83 | 22.40 | 22.73 | 2,266,574 | +0.36(+1.59%) |
Dec 15, 2015 | 22.42 | 22.52 | 22.31 | 22.37 | 1,690,963 | +0.26(+1.20%) |
Dec 14, 2015 | 22.23 | 22.29 | 21.93 | 22.11 | 2,345,459 | -0.11(-0.48%) |
Dec 11, 2015 | 22.40 | 22.44 | 22.15 | 22.21 | 1,948,393 | -0.35(-1.54%) |
Dec 10, 2015 | 22.57 | 22.66 | 22.49 | 22.56 | 2,157,288 | -0.14(-0.60%) |
Dec 09, 2015 | 22.65 | 22.96 | 22.54 | 22.70 | 3,892,204 | +0.11(+0.50%) |
Dec 08, 2015 | 22.60 | 22.69 | 22.50 | 22.59 | 1,986,762 | -0.42(-1.84%) |
Dec 07, 2015 | 23.07 | 23.08 | 22.91 | 23.01 | 1,550,000 | -0.38(-1.62%) |
Dec 04, 2015 | 23.04 | 23.42 | 23.01 | 23.39 | 2,342,054 | +0.35(+1.51%) |
Dec 03, 2015 | 23.41 | 23.43 | 22.95 | 23.04 | 2,615,365 | +0.08(+0.33%) |
Dec 02, 2015 | 23.12 | 23.20 | 22.91 | 22.96 | 1,484,869 | -0.38(-1.62%) |
Dec 01, 2015 | 23.25 | 23.35 | 23.21 | 23.34 | 1,260,474 | +0.30(+1.28%) |
Nov 30, 2015 | 23.21 | 23.21 | 23.05 | 23.05 | 1,693,747 | +0.08(+0.33%) |
Nov 27, 2015 | 23.05 | 23.05 | 22.94 | 22.97 | 690,414 | +0.12(+0.53%) |
Nov 25, 2015 | 22.71 | 22.85 | 22.85 | 22.85 | 1,289,648 | -0.17(-0.72%) |
Nov 24, 2015 | 22.75 | 23.05 | 22.74 | 23.02 | 1,812,484 | +0.11(+0.50%) |
Nov 23, 2015 | 23.05 | 23.08 | 22.87 | 22.90 | 1,385,708 | -0.15(-0.66%) |
Nov 20, 2015 | 23.33 | 23.36 | 23.03 | 23.05 | 1,611,967 | -0.33(-1.42%) |
Nov 19, 2015 | 23.40 | 23.52 | 23.35 | 23.39 | 916,580 | +0.21(+0.91%) |
Nov 18, 2015 | 23.12 | 23.21 | 22.96 | 23.18 | 1,313,849 | +0.23(+0.99%) |
Nov 17, 2015 | 23.11 | 23.17 | 22.90 | 22.95 | 1,235,630 | +0.01(+0.03%) |
Nov 16, 2015 | 22.62 | 22.94 | 22.62 | 22.94 | 1,527,071 | +0.20(+0.87%) |
Nov 13, 2015 | 22.71 | 22.83 | 22.59 | 22.74 | 1,623,591 | -0.10(-0.43%) |
Nov 12, 2015 | 22.83 | 22.99 | 22.81 | 22.84 | 1,879,371 | -0.43(-1.85%) |
Nov 11, 2015 | 23.47 | 23.49 | 23.27 | 23.27 | 1,542,292 | -0.01(-0.03%) |
Nov 10, 2015 | 23.17 | 23.28 | 23.09 | 23.28 | 1,154,680 | -0.11(-0.49%) |
Nov 09, 2015 | 23.51 | 23.53 | 23.28 | 23.39 | 799,555 | -0.30(-1.25%) |
Nov 06, 2015 | 23.56 | 23.69 | 23.45 | 23.69 | 3,452,241 | -0.06(-0.26%) |
Nov 05, 2015 | 23.98 | 23.98 | 23.70 | 23.75 | 2,425,435 | -0.14(-0.57%) |
Nov 04, 2015 | 24.22 | 24.24 | 23.79 | 23.89 | 1,881,632 | -0.22(-0.91%) |
Nov 03, 2015 | 23.97 | 24.17 | 23.95 | 24.11 | 3,375,941 | +0.01(+0.03%) |
Nov 02, 2015 | 24.12 | 24.20 | 24.03 | 24.10 | 1,928,963 | +0.30(+1.24%) |
Oct 30, 2015 | 23.79 | 23.97 | 23.78 | 23.80 | 1,501,835 | -0.11(-0.47%) |
Oct 29, 2015 | 23.75 | 23.92 | 23.73 | 23.92 | 895,313 | -0.15(-0.63%) |
Oct 28, 2015 | 23.99 | 24.29 | 23.81 | 24.07 | 1,146,993 | +0.05(+0.22%) |
Oct 27, 2015 | 24.01 | 24.08 | 23.92 | 24.02 | 622,374 | -0.36(-1.49%) |
Oct 26, 2015 | 24.34 | 24.42 | 24.30 | 24.38 | 373,745 | -0.01(-0.03%) |
Oct 23, 2015 | 24.40 | 24.45 | 24.21 | 24.39 | 1,210,618 | -0.03(-0.12%) |
Oct 22, 2015 | 24.36 | 24.53 | 24.34 | 24.42 | 1,085,150 | +0.15(+0.62%) |
Oct 21, 2015 | 24.36 | 24.40 | 24.25 | 24.27 | 1,441,523 | +0.02(+0.09%) |
Oct 20, 2015 | 24.20 | 24.26 | 24.16 | 24.24 | 565,283 | -0.16(-0.65%) |
Oct 19, 2015 | 24.42 | 24.43 | 24.33 | 24.40 | 686,896 | -0.20(-0.80%) |
Oct 16, 2015 | 24.52 | 24.63 | 24.47 | 24.60 | 766,345 | +0.15(+0.62%) |
Oct 15, 2015 | 24.26 | 24.45 | 24.23 | 24.45 | 742,112 | +0.11(+0.44%) |
Oct 14, 2015 | 24.36 | 24.41 | 24.22 | 24.34 | 1,625,038 | +0.14(+0.56%) |
Oct 13, 2015 | 24.17 | 24.39 | 24.14 | 24.20 | 1,301,147 | -0.36(-1.45%) |
Oct 12, 2015 | 24.65 | 24.67 | 24.53 | 24.56 | 3,163,221 | -0.17(-0.67%) |
Oct 09, 2015 | 24.73 | 24.81 | 24.60 | 24.73 | 1,678,417 | +0.23(+0.93%) |
Oct 08, 2015 | 24.15 | 24.52 | 24.13 | 24.50 | 1,315,453 | +0.17(+0.72%) |
Oct 07, 2015 | 24.36 | 24.36 | 24.11 | 24.33 | 1,238,077 | +0.39(+1.64%) |
Oct 06, 2015 | 23.76 | 24.04 | 23.75 | 23.93 | 714,822 | +0.28(+1.18%) |
Oct 05, 2015 | 23.49 | 23.68 | 23.45 | 23.65 | 1,066,024 | +0.65(+2.83%) |
Oct 02, 2015 | 22.46 | 23.01 | 22.43 | 23.00 | 1,271,392 | +0.36(+1.60%) |
Oct 01, 2015 | 22.69 | 22.74 | 22.40 | 22.64 | 1,191,224 | +0.19(+0.84%) |
Sep 30, 2015 | 22.49 | 22.52 | 22.27 | 22.45 | 1,221,205 | +0.20(+0.88%) |
Sep 29, 2015 | 22.24 | 22.31 | 22.12 | 22.25 | 1,118,464 | +0.23(+1.07%) |
Sep 28, 2015 | 22.07 | 22.22 | 21.98 | 22.02 | 1,074,619 | -0.11(-0.51%) |
Sep 25, 2015 | 22.34 | 22.42 | 22.08 | 22.13 | 2,742,717 | -0.02(-0.10%) |
Sep 24, 2015 | 21.99 | 22.25 | 21.87 | 22.15 | 3,015,219 | -0.08(-0.34%) |
Sep 23, 2015 | 22.37 | 22.41 | 22.09 | 22.23 | 1,445,503 | -0.27(-1.21%) |
Sep 22, 2015 | 22.52 | 22.57 | 22.31 | 22.50 | 1,225,562 | -0.67(-2.88%) |
Sep 21, 2015 | 23.26 | 23.30 | 23.06 | 23.17 | 808,417 | -0.26(-1.10%) |
Sep 18, 2015 | 23.55 | 23.68 | 23.38 | 23.43 | 1,452,097 | -0.73(-3.04%) |
Sep 17, 2015 | 24.04 | 24.41 | 23.93 | 24.16 | 1,857,320 | +0.48(+2.05%) |
Sep 16, 2015 | 23.55 | 23.70 | 23.47 | 23.68 | 771,057 | +0.34(+1.46%) |
Sep 15, 2015 | 23.16 | 23.36 | 23.15 | 23.33 | 1,088,393 | +0.20(+0.85%) |
Sep 14, 2015 | 23.13 | 23.16 | 23.00 | 23.14 | 1,327,927 | -0.24(-1.04%) |
Sep 11, 2015 | 23.15 | 23.39 | 23.13 | 23.38 | 613,473 | -0.13(-0.55%) |
Sep 10, 2015 | 23.32 | 23.57 | 23.24 | 23.51 | 1,279,372 | +0.22(+0.94%) |
Sep 09, 2015 | 23.77 | 23.83 | 23.27 | 23.29 | 1,903,297 | -0.08(-0.32%) |
Sep 08, 2015 | 23.27 | 23.37 | 23.15 | 23.36 | 1,372,407 | +0.42(+1.85%) |
Sep 04, 2015 | 22.81 | 22.94 | 22.94 | 22.94 | 1,838,618 | -0.39(-1.65%) |
Sep 03, 2015 | 23.42 | 23.58 | 23.26 | 23.33 | 4,838,623 | -0.34(-1.44%) |
Sep 02, 2015 | 23.77 | 23.77 | 23.43 | 23.67 | 1,492,294 | +0.12(+0.51%) |
Sep 01, 2015 | 23.76 | 23.77 | 23.47 | 23.55 | 3,627,917 | -0.70(-2.87%) |
Aug 31, 2015 | 24.26 | 24.30 | 24.06 | 24.24 | 2,089,824 | -0.17(-0.68%) |
Aug 28, 2015 | 24.30 | 24.45 | 24.24 | 24.41 | 1,965,018 | -0.08(-0.34%) |
Aug 27, 2015 | 24.37 | 24.52 | 24.22 | 24.49 | 3,234,300 | +0.20(+0.81%) |
Aug 26, 2015 | 24.27 | 24.30 | 23.76 | 24.30 | 4,049,217 | +0.53(+2.23%) |
Aug 25, 2015 | 24.52 | 24.53 | 23.61 | 23.77 | 3,186,921 | +0.05(+0.19%) |
Aug 24, 2015 | 23.54 | 24.40 | 23.33 | 23.72 | 5,714,305 | -0.73(-3.00%) |
Aug 21, 2015 | 24.89 | 25.01 | 24.34 | 24.45 | 1,818,094 | -0.37(-1.49%) |
Aug 20, 2015 | 25.17 | 25.18 | 24.80 | 24.83 | 1,488,391 | -0.54(-2.12%) |
Aug 19, 2015 | 25.20 | 25.49 | 25.15 | 25.36 | 1,746,955 | +0.02(+0.09%) |
Aug 18, 2015 | 25.46 | 25.48 | 25.32 | 25.34 | 741,296 | -0.24(-0.95%) |
Aug 17, 2015 | 25.35 | 25.58 | 25.28 | 25.58 | 562,148 | -0.13(-0.50%) |
Aug 14, 2015 | 25.62 | 25.73 | 25.55 | 25.71 | 412,474 | -0.08(-0.32%) |
Aug 13, 2015 | 25.83 | 25.86 | 25.75 | 25.79 | 822,709 | -0.26(-0.99%) |
Aug 12, 2015 | 25.80 | 26.09 | 25.68 | 26.05 | 1,312,651 | -0.03(-0.12%) |
Aug 11, 2015 | 26.23 | 26.23 | 25.95 | 26.08 | 2,651,580 | -0.24(-0.92%) |
Aug 10, 2015 | 26.10 | 26.33 | 26.09 | 26.32 | 1,281,134 | +0.41(+1.58%) |
Aug 07, 2015 | 25.73 | 25.94 | 25.70 | 25.92 | 729,935 | +0.00(+0.00%) |
Aug 06, 2015 | 25.90 | 25.97 | 25.79 | 25.92 | 1,568,690 | +0.05(+0.18%) |
Aug 05, 2015 | 25.87 | 25.99 | 25.77 | 25.87 | 3,763,988 | +0.20(+0.77%) |
Aug 04, 2015 | 25.79 | 25.82 | 25.60 | 25.67 | 878,228 | -0.33(-1.28%) |