Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 35.10 | 35.36 | 34.89 | 35.36 | 2,262,957 | +0.28(+0.80%) |
Jun 29, 2016 | 34.56 | 35.10 | 34.39 | 35.08 | 2,326,161 | +0.70(+2.05%) |
Jun 28, 2016 | 33.70 | 34.38 | 33.30 | 34.37 | 2,268,617 | +0.79(+2.34%) |
Jun 27, 2016 | 33.13 | 33.68 | 33.05 | 33.59 | 2,089,147 | +0.38(+1.13%) |
Jun 24, 2016 | 31.97 | 33.32 | 31.92 | 33.21 | 3,176,314 | +0.81(+2.51%) |
Jun 23, 2016 | 32.33 | 32.40 | 32.14 | 32.40 | 1,136,274 | +0.21(+0.64%) |
Jun 22, 2016 | 32.33 | 32.33 | 32.09 | 32.19 | 1,228,016 | -0.09(-0.28%) |
Jun 21, 2016 | 32.17 | 32.46 | 32.13 | 32.28 | 1,404,104 | +0.15(+0.47%) |
Jun 20, 2016 | 32.30 | 32.47 | 32.07 | 32.13 | 1,634,933 | -0.08(-0.25%) |
Jun 17, 2016 | 32.58 | 32.58 | 31.73 | 32.21 | 3,666,217 | -0.48(-1.46%) |
Jun 16, 2016 | 32.47 | 32.74 | 32.44 | 32.69 | 1,445,192 | +0.21(+0.63%) |
Jun 15, 2016 | 32.44 | 32.66 | 32.20 | 32.48 | 2,284,787 | +0.08(+0.23%) |
Jun 14, 2016 | 32.62 | 32.62 | 32.33 | 32.41 | 2,196,289 | -0.13(-0.40%) |
Jun 13, 2016 | 32.88 | 32.99 | 32.54 | 32.54 | 1,164,215 | -0.20(-0.61%) |
Jun 10, 2016 | 32.68 | 32.98 | 32.68 | 32.74 | 1,227,726 | -0.02(-0.06%) |
Jun 09, 2016 | 32.44 | 32.77 | 32.38 | 32.76 | 908,404 | +0.32(+0.99%) |
Jun 08, 2016 | 32.32 | 32.49 | 32.16 | 32.44 | 829,871 | +0.08(+0.25%) |
Jun 07, 2016 | 32.12 | 32.43 | 32.11 | 32.35 | 1,347,678 | +0.27(+0.85%) |
Jun 06, 2016 | 31.94 | 32.29 | 31.77 | 32.08 | 1,469,849 | +0.08(+0.23%) |
Jun 03, 2016 | 31.64 | 32.25 | 31.64 | 32.01 | 1,740,147 | +0.61(+1.94%) |
Jun 02, 2016 | 31.17 | 31.40 | 31.08 | 31.40 | 923,211 | +0.16(+0.50%) |
Jun 01, 2016 | 30.84 | 31.27 | 30.84 | 31.24 | 1,394,071 | +0.25(+0.82%) |
May 31, 2016 | 30.67 | 31.08 | 30.43 | 30.99 | 2,993,637 | +0.37(+1.21%) |
May 27, 2016 | 30.60 | 30.62 | 30.62 | 30.62 | 845,089 | +0.09(+0.29%) |
May 26, 2016 | 30.50 | 30.63 | 30.37 | 30.53 | 697,363 | -0.01(-0.02%) |
May 25, 2016 | 30.49 | 30.59 | 29.99 | 30.54 | 1,215,208 | +0.12(+0.38%) |
May 24, 2016 | 30.31 | 30.71 | 30.31 | 30.42 | 1,230,099 | +0.14(+0.45%) |
May 23, 2016 | 30.17 | 30.41 | 30.13 | 30.28 | 882,986 | +0.10(+0.34%) |
May 20, 2016 | 30.44 | 30.47 | 30.06 | 30.18 | 1,830,930 | -0.10(-0.34%) |
May 19, 2016 | 30.47 | 30.47 | 29.96 | 30.28 | 2,476,566 | -0.41(-1.34%) |
May 18, 2016 | 31.19 | 31.23 | 30.45 | 30.69 | 2,731,136 | -0.54(-1.73%) |
May 17, 2016 | 31.97 | 32.03 | 31.12 | 31.23 | 1,732,871 | -0.86(-2.68%) |
May 16, 2016 | 31.75 | 32.26 | 31.75 | 32.09 | 1,099,748 | +0.12(+0.36%) |
May 13, 2016 | 32.25 | 32.34 | 31.71 | 31.98 | 1,112,471 | -0.40(-1.22%) |
May 12, 2016 | 31.92 | 32.51 | 31.54 | 32.38 | 1,493,355 | +0.52(+1.63%) |
May 11, 2016 | 32.44 | 32.49 | 31.36 | 31.86 | 1,426,653 | -0.54(-1.67%) |
May 10, 2016 | 32.68 | 32.74 | 32.25 | 32.40 | 1,043,451 | -0.18(-0.55%) |
May 09, 2016 | 32.38 | 32.57 | 32.07 | 32.57 | 1,469,263 | +0.34(+1.04%) |
May 06, 2016 | 31.88 | 32.29 | 31.69 | 32.24 | 1,451,458 | +0.36(+1.14%) |
May 05, 2016 | 31.71 | 31.94 | 31.49 | 31.88 | 1,303,617 | +0.13(+0.41%) |
May 04, 2016 | 30.86 | 32.00 | 30.84 | 31.75 | 1,798,568 | +0.79(+2.54%) |
May 03, 2016 | 30.63 | 30.99 | 30.43 | 30.96 | 1,376,172 | +0.38(+1.25%) |
May 02, 2016 | 29.89 | 30.80 | 29.75 | 30.58 | 1,541,654 | +0.66(+2.22%) |
Apr 29, 2016 | 30.24 | 30.26 | 29.78 | 29.91 | 1,678,473 | -0.39(-1.29%) |
Apr 28, 2016 | 30.02 | 30.35 | 30.02 | 30.30 | 913,757 | +0.06(+0.20%) |
Apr 27, 2016 | 30.20 | 30.28 | 29.84 | 30.24 | 719,797 | +0.22(+0.74%) |
Apr 26, 2016 | 30.23 | 30.46 | 29.93 | 30.02 | 969,460 | -0.22(-0.74%) |
Apr 25, 2016 | 29.64 | 30.29 | 29.62 | 30.24 | 1,212,113 | +0.47(+1.57%) |
Apr 22, 2016 | 29.73 | 29.91 | 29.54 | 29.78 | 916,079 | +0.22(+0.76%) |
Apr 21, 2016 | 30.34 | 30.45 | 29.55 | 29.55 | 2,046,426 | -0.91(-2.98%) |
Apr 20, 2016 | 31.35 | 31.35 | 30.45 | 30.46 | 1,449,562 | -0.84(-2.68%) |
Apr 19, 2016 | 31.31 | 31.42 | 31.14 | 31.30 | 1,065,503 | +0.10(+0.33%) |
Apr 18, 2016 | 31.20 | 31.31 | 31.03 | 31.20 | 1,330,314 | +0.03(+0.11%) |
Apr 15, 2016 | 30.93 | 31.20 | 30.93 | 31.16 | 1,814,194 | +0.20(+0.66%) |
Apr 14, 2016 | 30.99 | 31.14 | 30.89 | 30.96 | 1,144,133 | -0.12(-0.39%) |
Apr 13, 2016 | 31.53 | 31.53 | 30.93 | 31.08 | 1,342,645 | -0.35(-1.12%) |
Apr 12, 2016 | 31.39 | 31.55 | 31.30 | 31.43 | 1,340,041 | +0.06(+0.19%) |
Apr 11, 2016 | 31.49 | 31.76 | 31.32 | 31.37 | 1,347,951 | -0.05(-0.17%) |
Apr 08, 2016 | 31.18 | 31.48 | 31.12 | 31.43 | 1,069,907 | +0.29(+0.93%) |
Apr 07, 2016 | 31.29 | 31.33 | 31.10 | 31.14 | 1,447,658 | -0.14(-0.45%) |
Apr 06, 2016 | 31.20 | 31.34 | 31.15 | 31.28 | 1,019,054 | -0.04(-0.13%) |
Apr 05, 2016 | 31.06 | 31.39 | 31.06 | 31.32 | 1,594,141 | +0.14(+0.46%) |
Apr 04, 2016 | 31.37 | 31.54 | 31.02 | 31.18 | 1,333,879 | -0.13(-0.41%) |
Apr 01, 2016 | 31.16 | 31.34 | 31.09 | 31.31 | 1,586,512 | +0.03(+0.11%) |
Mar 31, 2016 | 31.46 | 31.58 | 31.25 | 31.27 | 2,243,808 | -0.18(-0.56%) |
Mar 30, 2016 | 31.64 | 31.69 | 31.13 | 31.45 | 2,036,036 | -0.26(-0.81%) |
Mar 29, 2016 | 31.25 | 31.72 | 31.25 | 31.71 | 1,901,633 | +0.60(+1.94%) |
Mar 28, 2016 | 31.02 | 31.30 | 30.89 | 31.10 | 1,171,517 | +0.13(+0.42%) |
Mar 24, 2016 | 30.77 | 30.97 | 30.97 | 30.97 | 827,016 | +0.15(+0.48%) |
Mar 23, 2016 | 30.63 | 31.17 | 30.52 | 30.83 | 1,598,939 | +0.04(+0.13%) |
Mar 22, 2016 | 30.57 | 30.96 | 30.51 | 30.79 | 1,407,139 | +0.27(+0.89%) |
Mar 21, 2016 | 30.76 | 30.97 | 30.45 | 30.51 | 1,665,925 | -0.39(-1.25%) |
Mar 18, 2016 | 30.99 | 30.99 | 30.67 | 30.90 | 4,251,246 | -0.15(-0.48%) |
Mar 17, 2016 | 30.83 | 31.18 | 30.53 | 31.05 | 1,175,688 | +0.26(+0.86%) |
Mar 16, 2016 | 30.36 | 30.91 | 30.22 | 30.79 | 1,208,055 | +0.25(+0.82%) |
Mar 15, 2016 | 30.07 | 30.60 | 30.07 | 30.53 | 1,204,597 | +0.38(+1.26%) |
Mar 14, 2016 | 30.18 | 30.32 | 30.12 | 30.16 | 1,143,083 | -0.05(-0.16%) |
Mar 11, 2016 | 30.20 | 30.37 | 29.88 | 30.20 | 1,999,490 | +0.24(+0.81%) |
Mar 10, 2016 | 30.24 | 30.32 | 29.66 | 29.96 | 745,223 | -0.22(-0.74%) |
Mar 09, 2016 | 29.85 | 30.42 | 29.84 | 30.18 | 1,332,926 | +0.32(+1.07%) |
Mar 08, 2016 | 29.92 | 30.18 | 29.72 | 29.86 | 1,654,665 | +0.03(+0.09%) |
Mar 07, 2016 | 29.44 | 29.86 | 29.39 | 29.84 | 1,895,972 | +0.35(+1.17%) |
Mar 04, 2016 | 29.97 | 29.97 | 29.26 | 29.49 | 2,273,232 | -0.51(-1.71%) |
Mar 03, 2016 | 30.05 | 30.16 | 29.70 | 30.01 | 1,182,098 | -0.04(-0.14%) |
Mar 02, 2016 | 29.88 | 30.05 | 29.72 | 30.05 | 1,170,938 | +0.04(+0.14%) |
Mar 01, 2016 | 29.87 | 30.16 | 29.76 | 30.01 | 2,172,111 | +0.24(+0.80%) |
Feb 29, 2016 | 29.74 | 30.17 | 29.63 | 29.77 | 2,358,974 | +0.01(+0.02%) |
Feb 26, 2016 | 30.39 | 30.40 | 29.69 | 29.76 | 2,377,165 | -0.70(-2.29%) |
Feb 25, 2016 | 30.23 | 30.64 | 30.12 | 30.46 | 984,966 | +0.47(+1.56%) |
Feb 24, 2016 | 29.99 | 30.30 | 29.85 | 29.99 | 1,414,642 | -0.01(-0.05%) |
Feb 23, 2016 | 30.15 | 30.58 | 29.97 | 30.01 | 2,215,516 | -0.32(-1.05%) |
Feb 22, 2016 | 30.77 | 30.78 | 30.28 | 30.32 | 1,326,918 | -0.24(-0.78%) |
Feb 19, 2016 | 30.54 | 30.72 | 30.46 | 30.56 | 1,441,889 | +0.06(+0.20%) |
Feb 18, 2016 | 30.34 | 30.65 | 30.09 | 30.50 | 1,469,852 | +0.19(+0.63%) |
Feb 17, 2016 | 30.28 | 30.76 | 30.24 | 30.31 | 1,879,813 | +0.00(+0.00%) |
Feb 16, 2016 | 30.35 | 30.50 | 30.06 | 30.31 | 2,141,595 | +0.05(+0.18%) |
Feb 12, 2016 | 31.18 | 30.26 | 30.26 | 30.26 | 3,100,646 | -0.40(-1.30%) |
Feb 11, 2016 | 29.57 | 31.23 | 29.57 | 30.66 | 2,802,300 | +0.75(+2.51%) |
Feb 10, 2016 | 30.07 | 30.54 | 29.84 | 29.91 | 2,567,593 | -0.21(-0.70%) |
Feb 09, 2016 | 29.29 | 30.32 | 29.29 | 30.11 | 2,542,437 | +0.53(+1.78%) |
Feb 08, 2016 | 29.53 | 29.65 | 29.02 | 29.59 | 1,738,805 | -0.03(-0.11%) |
Feb 05, 2016 | 30.05 | 30.06 | 29.53 | 29.62 | 1,407,251 | -0.48(-1.60%) |
Feb 04, 2016 | 29.59 | 30.18 | 29.32 | 30.10 | 3,575,946 | +0.34(+1.14%) |
Feb 03, 2016 | 29.72 | 30.15 | 29.59 | 29.76 | 2,439,122 | +0.16(+0.55%) |
Feb 02, 2016 | 29.30 | 29.67 | 29.11 | 29.60 | 2,025,285 | +0.20(+0.69%) |
Feb 01, 2016 | 28.94 | 29.71 | 28.76 | 29.40 | 2,718,057 | +0.33(+1.14%) |
Jan 29, 2016 | 28.50 | 29.07 | 28.46 | 29.07 | 6,429,888 | +0.81(+2.85%) |
Jan 28, 2016 | 28.46 | 28.69 | 28.19 | 28.26 | 3,145,396 | -0.14(-0.48%) |
Jan 27, 2016 | 28.51 | 28.65 | 28.22 | 28.40 | 3,078,393 | -0.25(-0.86%) |
Jan 26, 2016 | 28.07 | 28.64 | 27.97 | 28.64 | 2,342,345 | +0.66(+2.37%) |
Jan 25, 2016 | 28.01 | 28.25 | 27.53 | 27.98 | 2,821,538 | +0.09(+0.34%) |
Jan 22, 2016 | 27.39 | 27.90 | 27.36 | 27.89 | 3,023,379 | +0.71(+2.61%) |
Jan 21, 2016 | 26.59 | 27.54 | 26.27 | 27.18 | 3,341,558 | +0.74(+2.79%) |
Jan 20, 2016 | 26.88 | 26.96 | 25.65 | 26.44 | 3,045,362 | -0.58(-2.13%) |
Jan 19, 2016 | 26.81 | 27.11 | 26.69 | 27.01 | 2,613,700 | +0.37(+1.38%) |
Jan 15, 2016 | 25.92 | 26.65 | 26.65 | 26.65 | 2,891,627 | +0.44(+1.69%) |
Jan 14, 2016 | 26.28 | 26.48 | 26.00 | 26.20 | 1,411,178 | -0.02(-0.08%) |
Jan 13, 2016 | 26.65 | 26.96 | 26.21 | 26.22 | 1,599,890 | -0.39(-1.46%) |
Jan 12, 2016 | 26.81 | 26.83 | 26.48 | 26.61 | 1,816,346 | -0.09(-0.33%) |
Jan 11, 2016 | 26.21 | 26.89 | 26.16 | 26.70 | 2,029,293 | +0.57(+2.18%) |
Jan 08, 2016 | 26.57 | 26.75 | 26.08 | 26.13 | 1,427,103 | -0.31(-1.19%) |
Jan 07, 2016 | 26.28 | 26.83 | 26.28 | 26.45 | 1,828,123 | -0.60(-2.21%) |
Jan 06, 2016 | 26.84 | 27.14 | 26.84 | 27.04 | 1,583,510 | +0.05(+0.20%) |
Jan 05, 2016 | 26.51 | 27.05 | 26.49 | 26.99 | 1,733,839 | +0.48(+1.82%) |
Jan 04, 2016 | 26.71 | 26.75 | 26.26 | 26.51 | 1,630,375 | -0.33(-1.22%) |
Dec 31, 2015 | 26.89 | 26.83 | 26.83 | 26.83 | 1,510,440 | -0.07(-0.25%) |
Dec 30, 2015 | 26.96 | 27.05 | 26.81 | 26.90 | 1,296,116 | -0.05(-0.20%) |
Dec 29, 2015 | 26.80 | 27.02 | 26.75 | 26.95 | 1,294,420 | +0.22(+0.83%) |
Dec 28, 2015 | 26.47 | 26.76 | 26.38 | 26.73 | 1,368,572 | +0.25(+0.94%) |
Dec 24, 2015 | 26.36 | 26.49 | 26.49 | 26.49 | 690,593 | +0.09(+0.33%) |
Dec 23, 2015 | 26.28 | 26.42 | 26.24 | 26.40 | 2,333,681 | +0.13(+0.48%) |
Dec 22, 2015 | 26.36 | 26.57 | 26.26 | 26.27 | 1,413,148 | -0.03(-0.10%) |
Dec 21, 2015 | 26.59 | 26.60 | 26.15 | 26.30 | 1,254,771 | +0.01(+0.03%) |
Dec 18, 2015 | 26.32 | 26.55 | 26.20 | 26.29 | 4,458,615 | -0.05(-0.20%) |
Dec 17, 2015 | 26.39 | 26.42 | 26.19 | 26.34 | 1,685,670 | +0.05(+0.18%) |
Dec 16, 2015 | 25.84 | 26.36 | 25.79 | 26.30 | 2,020,703 | +0.56(+2.19%) |
Dec 15, 2015 | 25.61 | 25.95 | 25.55 | 25.73 | 3,796,969 | +0.50(+1.96%) |
Dec 14, 2015 | 25.15 | 25.26 | 25.00 | 25.24 | 1,371,754 | +0.03(+0.11%) |
Dec 11, 2015 | 25.13 | 25.35 | 25.05 | 25.21 | 1,429,887 | -0.04(-0.16%) |
Dec 10, 2015 | 25.62 | 25.76 | 25.22 | 25.25 | 1,087,951 | -0.32(-1.26%) |
Dec 09, 2015 | 25.63 | 25.89 | 25.49 | 25.57 | 1,277,728 | -0.25(-0.96%) |
Dec 08, 2015 | 25.94 | 26.02 | 25.40 | 25.82 | 1,493,852 | -0.09(-0.34%) |
Dec 07, 2015 | 25.88 | 26.02 | 25.75 | 25.91 | 1,101,749 | +0.02(+0.08%) |
Dec 04, 2015 | 25.47 | 25.95 | 25.31 | 25.89 | 1,612,726 | +0.52(+2.03%) |
Dec 03, 2015 | 25.64 | 25.80 | 25.31 | 25.37 | 1,380,467 | -0.37(-1.43%) |
Dec 02, 2015 | 26.05 | 26.05 | 25.60 | 25.74 | 2,358,428 | -0.42(-1.59%) |
Dec 01, 2015 | 25.84 | 26.18 | 25.84 | 26.16 | 2,177,107 | +0.39(+1.51%) |
Nov 30, 2015 | 25.92 | 26.06 | 25.70 | 25.77 | 2,008,124 | -0.10(-0.39%) |
Nov 27, 2015 | 25.57 | 25.90 | 25.57 | 25.87 | 676,648 | +0.25(+0.99%) |
Nov 25, 2015 | 25.71 | 25.61 | 25.61 | 25.61 | 833,876 | -0.04(-0.16%) |
Nov 24, 2015 | 25.47 | 25.67 | 25.27 | 25.65 | 1,753,506 | +0.01(+0.05%) |
Nov 23, 2015 | 25.66 | 25.78 | 25.55 | 25.64 | 1,413,051 | +0.01(+0.05%) |
Nov 20, 2015 | 25.43 | 25.68 | 25.33 | 25.63 | 1,682,921 | +0.26(+1.03%) |
Nov 19, 2015 | 25.15 | 25.41 | 25.07 | 25.37 | 1,731,413 | +0.25(+1.01%) |
Nov 18, 2015 | 24.80 | 25.13 | 24.76 | 25.11 | 1,573,699 | +0.32(+1.30%) |
Nov 17, 2015 | 24.63 | 24.92 | 24.53 | 24.79 | 1,555,067 | +0.07(+0.30%) |
Nov 16, 2015 | 24.43 | 24.72 | 24.34 | 24.72 | 1,886,387 | +0.28(+1.15%) |
Nov 13, 2015 | 24.59 | 24.74 | 24.21 | 24.43 | 1,732,930 | -0.06(-0.25%) |
Nov 12, 2015 | 24.64 | 24.82 | 24.48 | 24.50 | 5,709,018 | -0.19(-0.79%) |
Nov 11, 2015 | 24.60 | 24.84 | 24.43 | 24.69 | 1,570,480 | +0.13(+0.55%) |
Nov 10, 2015 | 24.12 | 24.56 | 24.11 | 24.56 | 2,916,011 | +0.47(+1.95%) |
Nov 09, 2015 | 24.37 | 24.39 | 23.90 | 24.09 | 2,447,313 | -0.34(-1.40%) |
Nov 06, 2015 | 25.53 | 25.53 | 24.34 | 24.43 | 2,554,374 | -1.42(-5.50%) |
Nov 05, 2015 | 25.65 | 26.03 | 25.49 | 25.85 | 1,788,446 | +0.17(+0.65%) |
Nov 04, 2015 | 25.91 | 25.98 | 25.50 | 25.68 | 1,536,285 | -0.23(-0.88%) |
Nov 03, 2015 | 25.43 | 25.94 | 25.33 | 25.91 | 2,300,852 | +0.09(+0.36%) |
Nov 02, 2015 | 25.44 | 25.85 | 25.41 | 25.82 | 1,549,665 | +0.36(+1.39%) |
Oct 30, 2015 | 25.74 | 25.91 | 25.45 | 25.46 | 2,726,938 | -0.27(-1.04%) |
Oct 29, 2015 | 25.69 | 25.80 | 25.59 | 25.73 | 1,402,884 | -0.10(-0.39%) |
Oct 28, 2015 | 25.59 | 25.95 | 25.21 | 25.83 | 2,845,287 | +0.27(+1.06%) |
Oct 27, 2015 | 25.52 | 25.72 | 25.38 | 25.56 | 2,352,498 | -0.09(-0.34%) |
Oct 26, 2015 | 25.49 | 25.66 | 25.37 | 25.64 | 1,190,114 | +0.08(+0.31%) |
Oct 23, 2015 | 25.74 | 25.84 | 25.31 | 25.56 | 1,500,463 | -0.22(-0.85%) |
Oct 22, 2015 | 25.47 | 25.84 | 25.44 | 25.78 | 1,527,314 | +0.47(+1.86%) |
Oct 21, 2015 | 25.50 | 25.60 | 25.25 | 25.31 | 1,144,744 | -0.08(-0.31%) |
Oct 20, 2015 | 25.25 | 25.41 | 25.21 | 25.39 | 1,227,643 | +0.04(+0.16%) |
Oct 19, 2015 | 24.95 | 25.36 | 24.91 | 25.35 | 1,286,973 | +0.38(+1.54%) |
Oct 16, 2015 | 24.84 | 25.06 | 24.80 | 24.97 | 1,214,173 | +0.18(+0.72%) |
Oct 15, 2015 | 24.76 | 24.80 | 24.56 | 24.79 | 1,161,010 | +0.10(+0.40%) |
Oct 14, 2015 | 24.72 | 24.86 | 24.62 | 24.69 | 2,235,991 | +0.00(+0.00%) |
Oct 13, 2015 | 24.72 | 24.85 | 24.60 | 24.69 | 1,329,073 | -0.08(-0.32%) |
Oct 12, 2015 | 24.74 | 25.06 | 24.64 | 24.77 | 1,141,360 | +0.15(+0.59%) |
Oct 09, 2015 | 24.59 | 24.66 | 24.41 | 24.62 | 1,659,236 | +0.02(+0.08%) |
Oct 08, 2015 | 24.52 | 24.67 | 24.40 | 24.60 | 1,140,729 | +0.10(+0.41%) |
Oct 07, 2015 | 24.27 | 24.52 | 24.18 | 24.50 | 1,482,623 | +0.28(+1.15%) |
Oct 06, 2015 | 24.33 | 24.43 | 24.17 | 24.23 | 1,403,964 | -0.15(-0.62%) |
Oct 05, 2015 | 24.13 | 24.45 | 24.13 | 24.38 | 1,582,807 | +0.35(+1.46%) |
Oct 02, 2015 | 23.95 | 24.03 | 23.52 | 24.03 | 2,496,170 | +0.02(+0.08%) |
Oct 01, 2015 | 24.17 | 24.17 | 23.82 | 24.01 | 1,653,890 | -0.02(-0.08%) |
Sep 30, 2015 | 24.10 | 24.21 | 23.88 | 24.03 | 2,225,445 | +0.07(+0.30%) |
Sep 29, 2015 | 23.70 | 24.01 | 23.56 | 23.95 | 1,547,532 | +0.35(+1.49%) |
Sep 28, 2015 | 24.01 | 24.07 | 23.42 | 23.60 | 1,481,318 | -0.41(-1.71%) |
Sep 25, 2015 | 24.03 | 24.27 | 23.88 | 24.01 | 1,513,315 | +0.01(+0.03%) |
Sep 24, 2015 | 24.25 | 24.39 | 23.89 | 24.01 | 1,409,222 | -0.31(-1.28%) |
Sep 23, 2015 | 24.16 | 24.40 | 24.11 | 24.32 | 1,497,522 | +0.21(+0.85%) |
Sep 22, 2015 | 24.15 | 24.29 | 24.03 | 24.11 | 1,772,640 | -0.20(-0.82%) |
Sep 21, 2015 | 24.26 | 24.51 | 24.15 | 24.31 | 1,818,058 | +0.12(+0.49%) |
Sep 18, 2015 | 23.83 | 24.56 | 23.83 | 24.19 | 2,962,305 | +0.17(+0.69%) |
Sep 17, 2015 | 23.67 | 24.35 | 23.55 | 24.03 | 1,920,902 | +0.34(+1.43%) |
Sep 16, 2015 | 23.24 | 23.77 | 23.20 | 23.69 | 1,374,555 | +0.46(+1.97%) |
Sep 15, 2015 | 23.11 | 23.27 | 22.91 | 23.23 | 1,588,250 | +0.14(+0.60%) |
Sep 14, 2015 | 23.13 | 23.21 | 23.09 | 23.09 | 951,813 | +0.03(+0.11%) |
Sep 11, 2015 | 22.56 | 23.07 | 22.55 | 23.07 | 1,596,834 | +0.50(+2.20%) |
Sep 10, 2015 | 22.52 | 22.98 | 22.47 | 22.57 | 1,829,997 | +0.05(+0.21%) |
Sep 09, 2015 | 22.93 | 22.95 | 22.46 | 22.52 | 1,613,087 | -0.30(-1.31%) |
Sep 08, 2015 | 22.75 | 22.89 | 22.66 | 22.82 | 1,161,870 | +0.30(+1.35%) |
Sep 04, 2015 | 22.71 | 22.52 | 22.52 | 22.52 | 1,607,671 | -0.40(-1.76%) |
Sep 03, 2015 | 22.97 | 23.07 | 22.80 | 22.92 | 1,454,503 | +0.07(+0.29%) |
Sep 02, 2015 | 23.00 | 23.05 | 22.68 | 22.85 | 2,234,255 | +0.13(+0.58%) |
Sep 01, 2015 | 22.78 | 23.03 | 22.53 | 22.72 | 2,891,963 | -0.30(-1.29%) |
Aug 31, 2015 | 23.74 | 23.74 | 22.99 | 23.02 | 2,070,771 | -0.72(-3.01%) |
Aug 28, 2015 | 23.73 | 23.80 | 23.45 | 23.74 | 1,791,930 | -0.01(-0.06%) |
Aug 27, 2015 | 23.38 | 23.97 | 23.17 | 23.75 | 2,673,392 | +0.54(+2.34%) |
Aug 26, 2015 | 23.02 | 23.27 | 22.69 | 23.21 | 2,254,978 | +0.55(+2.43%) |
Aug 25, 2015 | 23.78 | 23.84 | 22.62 | 22.66 | 2,472,954 | -0.70(-3.01%) |
Aug 24, 2015 | 23.56 | 24.25 | 23.29 | 23.36 | 3,209,165 | -0.99(-4.08%) |
Aug 21, 2015 | 24.61 | 24.73 | 24.35 | 24.35 | 1,912,878 | -0.36(-1.45%) |
Aug 20, 2015 | 24.72 | 25.00 | 24.61 | 24.71 | 1,311,837 | -0.11(-0.43%) |
Aug 19, 2015 | 24.84 | 24.95 | 24.60 | 24.82 | 1,211,406 | -0.16(-0.64%) |
Aug 18, 2015 | 24.80 | 24.98 | 24.70 | 24.97 | 1,105,167 | +0.05(+0.21%) |
Aug 17, 2015 | 24.74 | 24.95 | 24.53 | 24.92 | 1,724,727 | +0.23(+0.94%) |
Aug 14, 2015 | 24.46 | 24.70 | 24.35 | 24.69 | 932,630 | +0.17(+0.68%) |
Aug 13, 2015 | 25.45 | 25.78 | 24.30 | 24.52 | 1,896,531 | -0.07(-0.27%) |
Aug 12, 2015 | 24.42 | 24.62 | 24.29 | 24.59 | 1,372,625 | +0.07(+0.30%) |
Aug 11, 2015 | 24.29 | 24.66 | 24.21 | 24.52 | 1,010,225 | +0.24(+0.98%) |
Aug 10, 2015 | 24.54 | 24.56 | 24.21 | 24.28 | 1,348,803 | -0.18(-0.73%) |
Aug 07, 2015 | 24.31 | 24.48 | 23.96 | 24.46 | 1,615,706 | +0.15(+0.60%) |
Aug 06, 2015 | 24.31 | 24.34 | 23.89 | 24.31 | 1,684,530 | -0.02(-0.08%) |
Aug 05, 2015 | 24.69 | 24.76 | 23.80 | 24.33 | 2,806,210 | -0.37(-1.50%) |
Aug 04, 2015 | 25.01 | 25.01 | 24.63 | 24.70 | 1,831,824 | -0.40(-1.58%) |
Aug 03, 2015 | 24.64 | 25.13 | 24.64 | 25.10 | 1,874,487 | +0.48(+1.94%) |
Jul 31, 2015 | 24.61 | 24.91 | 24.44 | 24.62 | 4,023,154 | +0.28(+1.17%) |
Jul 30, 2015 | 24.23 | 24.55 | 24.12 | 24.34 | 2,769,597 | -0.09(-0.35%) |
Jul 29, 2015 | 24.23 | 24.57 | 24.12 | 24.42 | 2,160,043 | +0.22(+0.92%) |
Jul 28, 2015 | 24.36 | 24.47 | 24.10 | 24.20 | 1,951,549 | -0.17(-0.70%) |
Jul 27, 2015 | 24.43 | 24.60 | 24.34 | 24.37 | 2,038,651 | -0.02(-0.08%) |
Jul 24, 2015 | 24.01 | 24.43 | 24.01 | 24.39 | 2,523,563 | +0.36(+1.50%) |
Jul 23, 2015 | 24.56 | 24.56 | 23.88 | 24.03 | 2,161,660 | -0.31(-1.29%) |
Jul 22, 2015 | 24.34 | 24.43 | 24.22 | 24.35 | 1,602,682 | +0.15(+0.62%) |
Jul 21, 2015 | 24.29 | 24.43 | 24.18 | 24.20 | 1,268,817 | -0.12(-0.48%) |
Jul 20, 2015 | 24.22 | 24.37 | 24.14 | 24.31 | 1,950,226 | +0.02(+0.08%) |
Jul 17, 2015 | 24.31 | 24.37 | 24.20 | 24.29 | 2,337,028 | -0.03(-0.11%) |
Jul 16, 2015 | 24.18 | 24.34 | 24.12 | 24.32 | 1,653,703 | +0.24(+0.98%) |
Jul 15, 2015 | 23.84 | 24.14 | 23.78 | 24.08 | 1,846,330 | +0.16(+0.68%) |
Jul 14, 2015 | 23.91 | 24.07 | 23.79 | 23.92 | 1,839,112 | +0.06(+0.25%) |
Jul 13, 2015 | 24.22 | 24.30 | 23.80 | 23.86 | 1,867,029 | -0.14(-0.60%) |
Jul 10, 2015 | 23.84 | 24.20 | 23.72 | 24.01 | 1,601,701 | +0.21(+0.88%) |
Jul 09, 2015 | 24.01 | 24.12 | 23.73 | 23.80 | 1,252,297 | -0.17(-0.71%) |
Jul 08, 2015 | 23.82 | 24.07 | 23.73 | 23.97 | 2,262,704 | +0.04(+0.16%) |
Jul 07, 2015 | 23.78 | 24.11 | 23.63 | 23.93 | 2,936,973 | +0.26(+1.08%) |
Jul 06, 2015 | 23.30 | 23.67 | 23.22 | 23.67 | 2,596,773 | +0.29(+1.23%) |
Jul 02, 2015 | 23.42 | 23.38 | 23.38 | 23.38 | 3,277,454 | +0.20(+0.85%) |