Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.56 | 24.62 | 23.56 | 24.62 | 8,865,518 | +1.02(+4.32%) |
Apr 28, 2016 | 23.36 | 24.13 | 23.36 | 23.60 | 5,566,853 | +0.30(+1.31%) |
Apr 27, 2016 | 23.25 | 23.58 | 23.11 | 23.29 | 4,081,070 | -0.08(-0.34%) |
Apr 26, 2016 | 23.28 | 23.59 | 23.09 | 23.37 | 4,456,684 | +0.09(+0.39%) |
Apr 25, 2016 | 23.27 | 23.30 | 22.89 | 23.28 | 5,099,842 | +0.00(+0.01%) |
Apr 22, 2016 | 23.62 | 23.83 | 23.15 | 23.28 | 5,636,594 | -0.54(-2.25%) |
Apr 21, 2016 | 24.08 | 24.13 | 23.31 | 23.82 | 6,814,343 | +0.03(+0.15%) |
Apr 20, 2016 | 23.97 | 24.14 | 23.77 | 23.78 | 6,124,192 | -0.32(-1.34%) |
Apr 19, 2016 | 24.51 | 24.51 | 23.69 | 24.11 | 4,408,051 | -0.22(-0.89%) |
Apr 18, 2016 | 23.95 | 24.49 | 23.95 | 24.32 | 6,959,426 | +0.13(+0.54%) |
Apr 15, 2016 | 24.80 | 24.81 | 24.10 | 24.19 | 5,442,237 | -0.55(-2.23%) |
Apr 14, 2016 | 25.11 | 25.32 | 24.59 | 24.75 | 5,767,777 | -0.23(-0.91%) |
Apr 13, 2016 | 24.49 | 25.07 | 24.34 | 24.97 | 6,131,679 | +0.97(+4.05%) |
Apr 12, 2016 | 24.38 | 24.55 | 23.84 | 24.00 | 7,344,459 | -0.30(-1.24%) |
Apr 11, 2016 | 25.33 | 25.44 | 24.26 | 24.30 | 6,490,061 | -0.76(-3.03%) |
Apr 08, 2016 | 25.49 | 25.64 | 24.85 | 25.06 | 6,152,467 | -0.28(-1.11%) |
Apr 07, 2016 | 25.24 | 25.55 | 24.95 | 25.34 | 7,066,467 | +0.03(+0.11%) |
Apr 06, 2016 | 24.79 | 25.47 | 24.62 | 25.32 | 5,867,924 | +0.59(+2.41%) |
Apr 05, 2016 | 24.54 | 24.88 | 24.34 | 24.72 | 6,155,816 | -0.00(-0.01%) |
Apr 04, 2016 | 25.01 | 25.22 | 24.46 | 24.72 | 6,301,271 | -0.30(-1.20%) |
Apr 01, 2016 | 24.90 | 25.08 | 24.56 | 25.02 | 6,075,067 | -0.10(-0.39%) |
Mar 31, 2016 | 25.04 | 25.54 | 24.96 | 25.12 | 6,201,397 | +0.17(+0.67%) |
Mar 30, 2016 | 24.47 | 25.07 | 24.41 | 24.95 | 6,670,580 | +0.66(+2.71%) |
Mar 29, 2016 | 24.47 | 24.50 | 23.86 | 24.30 | 10,760,985 | -0.20(-0.81%) |
Mar 28, 2016 | 25.26 | 25.29 | 24.43 | 24.49 | 5,101,311 | -0.78(-3.10%) |
Mar 24, 2016 | 25.37 | 25.28 | 25.28 | 25.28 | 4,321,517 | -0.22(-0.88%) |
Mar 23, 2016 | 26.01 | 26.13 | 25.22 | 25.50 | 5,614,612 | -0.65(-2.49%) |
Mar 22, 2016 | 25.98 | 26.41 | 25.91 | 26.15 | 4,788,374 | +0.14(+0.53%) |
Mar 21, 2016 | 25.84 | 26.24 | 25.72 | 26.02 | 4,485,502 | +0.15(+0.58%) |
Mar 18, 2016 | 26.47 | 26.47 | 25.46 | 25.87 | 11,042,035 | -0.71(-2.68%) |
Mar 17, 2016 | 26.42 | 27.20 | 26.41 | 26.58 | 7,854,548 | +0.20(+0.77%) |
Mar 16, 2016 | 25.53 | 26.38 | 25.29 | 26.38 | 5,640,640 | +0.78(+3.06%) |
Mar 15, 2016 | 25.35 | 25.83 | 25.25 | 25.59 | 14,560,171 | -0.05(-0.20%) |
Mar 14, 2016 | 25.05 | 26.21 | 25.05 | 25.65 | 6,538,603 | +0.43(+1.71%) |
Mar 11, 2016 | 24.84 | 25.33 | 24.67 | 25.22 | 7,030,465 | +0.83(+3.39%) |
Mar 10, 2016 | 24.52 | 24.84 | 24.02 | 24.39 | 6,213,886 | -0.19(-0.76%) |
Mar 09, 2016 | 24.38 | 24.60 | 23.85 | 24.58 | 5,595,173 | +0.60(+2.50%) |
Mar 08, 2016 | 24.50 | 24.90 | 23.90 | 23.98 | 6,780,872 | -0.69(-2.78%) |
Mar 07, 2016 | 24.67 | 24.94 | 24.32 | 24.66 | 5,701,471 | -0.02(-0.08%) |
Mar 04, 2016 | 24.60 | 25.23 | 24.43 | 24.68 | 7,705,854 | +0.29(+1.19%) |
Mar 03, 2016 | 23.50 | 24.59 | 23.49 | 24.39 | 5,889,437 | +0.72(+3.05%) |
Mar 02, 2016 | 24.50 | 24.67 | 23.09 | 23.67 | 8,478,282 | -0.50(-2.05%) |
Mar 01, 2016 | 23.70 | 24.41 | 23.51 | 24.17 | 7,703,218 | +0.72(+3.09%) |
Feb 29, 2016 | 23.54 | 23.80 | 23.36 | 23.44 | 7,572,875 | -0.13(-0.57%) |
Feb 26, 2016 | 23.99 | 24.83 | 23.57 | 23.58 | 9,429,333 | -0.15(-0.62%) |
Feb 25, 2016 | 25.58 | 25.58 | 22.99 | 23.72 | 21,118,618 | -4.12(-14.80%) |
Feb 24, 2016 | 27.13 | 27.94 | 26.47 | 27.85 | 4,778,678 | +0.44(+1.61%) |
Feb 23, 2016 | 27.92 | 27.97 | 26.96 | 27.41 | 4,607,398 | -0.47(-1.69%) |
Feb 22, 2016 | 27.33 | 28.31 | 27.33 | 27.88 | 5,430,834 | +1.07(+3.99%) |
Feb 19, 2016 | 26.31 | 27.04 | 26.23 | 26.81 | 4,591,251 | +0.29(+1.10%) |
Feb 18, 2016 | 27.34 | 27.45 | 26.21 | 26.52 | 4,355,246 | -0.64(-2.37%) |
Feb 17, 2016 | 26.47 | 27.29 | 25.78 | 27.16 | 6,442,638 | +0.93(+3.53%) |
Feb 16, 2016 | 24.98 | 26.64 | 24.98 | 26.23 | 10,323,593 | +2.13(+8.82%) |
Feb 12, 2016 | 24.46 | 24.11 | 24.11 | 24.11 | 7,057,774 | +0.28(+1.15%) |
Feb 11, 2016 | 23.34 | 24.31 | 23.07 | 23.83 | 3,540,785 | -0.23(-0.97%) |
Feb 10, 2016 | 24.02 | 24.45 | 23.95 | 24.07 | 3,571,115 | +0.31(+1.31%) |
Feb 09, 2016 | 22.93 | 24.21 | 22.57 | 23.75 | 6,619,878 | +0.57(+2.46%) |
Feb 08, 2016 | 23.81 | 24.03 | 22.66 | 23.18 | 7,239,527 | -1.10(-4.55%) |
Feb 05, 2016 | 26.37 | 26.37 | 24.19 | 24.29 | 6,734,590 | -1.95(-7.45%) |
Feb 04, 2016 | 26.03 | 26.61 | 25.94 | 26.24 | 4,107,284 | +0.20(+0.78%) |
Feb 03, 2016 | 26.98 | 27.08 | 25.45 | 26.04 | 6,946,811 | -0.91(-3.37%) |
Feb 02, 2016 | 26.99 | 27.32 | 26.84 | 26.95 | 5,249,787 | -0.31(-1.14%) |
Feb 01, 2016 | 27.14 | 27.41 | 26.74 | 27.26 | 4,710,224 | +0.06(+0.24%) |
Jan 29, 2016 | 27.09 | 27.44 | 26.86 | 27.19 | 6,818,524 | +0.42(+1.55%) |
Jan 28, 2016 | 27.05 | 27.28 | 26.47 | 26.78 | 5,954,324 | -0.05(-0.19%) |
Jan 27, 2016 | 26.60 | 27.08 | 26.32 | 26.83 | 5,774,403 | +0.29(+1.08%) |
Jan 26, 2016 | 27.13 | 27.16 | 26.21 | 26.54 | 7,072,130 | -1.06(-3.84%) |
Jan 25, 2016 | 26.82 | 28.02 | 26.66 | 27.60 | 4,791,190 | +0.87(+3.24%) |
Jan 22, 2016 | 28.25 | 28.38 | 26.32 | 26.73 | 9,595,237 | -0.99(-3.56%) |
Jan 21, 2016 | 27.96 | 28.12 | 27.34 | 27.72 | 6,436,172 | -0.20(-0.72%) |
Jan 20, 2016 | 27.32 | 28.11 | 26.91 | 27.92 | 5,844,223 | -0.23(-0.82%) |
Jan 19, 2016 | 27.57 | 28.71 | 27.57 | 28.15 | 7,950,593 | +1.16(+4.30%) |
Jan 15, 2016 | 27.52 | 26.99 | 26.99 | 26.99 | 5,749,694 | -1.49(-5.22%) |
Jan 14, 2016 | 27.34 | 28.60 | 27.09 | 28.48 | 5,052,375 | +0.99(+3.62%) |
Jan 13, 2016 | 28.21 | 28.21 | 27.40 | 27.48 | 3,813,047 | -0.53(-1.90%) |
Jan 12, 2016 | 27.92 | 28.11 | 27.60 | 28.01 | 4,447,586 | +0.36(+1.30%) |
Jan 11, 2016 | 27.86 | 28.47 | 27.03 | 27.65 | 6,951,273 | -0.81(-2.86%) |
Jan 08, 2016 | 29.10 | 29.60 | 28.37 | 28.47 | 5,546,569 | -0.33(-1.15%) |
Jan 07, 2016 | 28.79 | 29.17 | 28.35 | 28.80 | 7,561,523 | -1.45(-4.78%) |
Jan 06, 2016 | 29.95 | 30.60 | 29.69 | 30.24 | 5,501,831 | -0.03(-0.11%) |
Jan 05, 2016 | 30.13 | 30.48 | 29.87 | 30.28 | 4,200,556 | +0.30(+1.01%) |
Jan 04, 2016 | 29.98 | 30.21 | 28.74 | 29.97 | 6,426,904 | -1.59(-5.03%) |
Dec 31, 2015 | 31.35 | 31.56 | 31.56 | 31.56 | 2,826,325 | +0.10(+0.33%) |
Dec 30, 2015 | 32.05 | 32.17 | 31.37 | 31.46 | 3,931,555 | -0.71(-2.21%) |
Dec 29, 2015 | 31.76 | 32.47 | 31.76 | 32.17 | 2,320,377 | +0.52(+1.65%) |
Dec 28, 2015 | 31.73 | 32.04 | 30.98 | 31.65 | 2,665,646 | -0.37(-1.15%) |
Dec 24, 2015 | 31.66 | 32.02 | 32.02 | 32.02 | 1,941,447 | +0.30(+0.95%) |
Dec 23, 2015 | 31.96 | 31.96 | 31.53 | 31.72 | 3,047,275 | +0.12(+0.39%) |
Dec 22, 2015 | 31.52 | 31.61 | 30.96 | 31.59 | 5,637,015 | +0.25(+0.79%) |
Dec 21, 2015 | 31.79 | 32.26 | 31.05 | 31.35 | 3,913,990 | -0.32(-1.00%) |
Dec 18, 2015 | 31.70 | 31.87 | 30.90 | 31.66 | 5,702,642 | -0.10(-0.30%) |
Dec 17, 2015 | 32.22 | 32.37 | 31.54 | 31.76 | 4,287,028 | -0.34(-1.07%) |
Dec 16, 2015 | 31.92 | 32.21 | 31.49 | 32.10 | 4,211,219 | +0.64(+2.03%) |
Dec 15, 2015 | 31.00 | 32.03 | 30.99 | 31.46 | 7,312,230 | +0.54(+1.74%) |
Dec 14, 2015 | 30.09 | 30.95 | 29.96 | 30.93 | 5,785,876 | +0.88(+2.93%) |
Dec 11, 2015 | 30.49 | 30.72 | 29.51 | 30.05 | 9,205,357 | -0.81(-2.62%) |
Dec 10, 2015 | 30.81 | 31.34 | 30.39 | 30.85 | 5,923,512 | +0.12(+0.38%) |
Dec 09, 2015 | 31.32 | 31.63 | 30.67 | 30.74 | 7,499,179 | -0.70(-2.22%) |
Dec 08, 2015 | 30.16 | 31.57 | 29.89 | 31.44 | 7,036,482 | +0.45(+1.44%) |
Dec 07, 2015 | 31.01 | 31.16 | 30.41 | 30.99 | 7,610,584 | -0.21(-0.67%) |
Dec 04, 2015 | 29.62 | 31.33 | 29.61 | 31.20 | 9,476,057 | +1.54(+5.20%) |
Dec 03, 2015 | 29.88 | 30.67 | 29.50 | 29.65 | 10,941,773 | -0.11(-0.37%) |
Dec 02, 2015 | 28.82 | 29.95 | 28.53 | 29.77 | 9,690,162 | +1.13(+3.94%) |
Dec 01, 2015 | 28.65 | 28.79 | 28.09 | 28.64 | 10,797,005 | -0.39(-1.33%) |
Nov 30, 2015 | 28.74 | 29.03 | 28.08 | 29.02 | 41,238,236 | +0.46(+1.62%) |
Nov 27, 2015 | 29.22 | 29.23 | 27.61 | 28.56 | 8,154,879 | -0.94(-3.20%) |
Nov 25, 2015 | 29.60 | 29.51 | 29.51 | 29.51 | 7,453,414 | +0.77(+2.70%) |
Nov 24, 2015 | 28.58 | 28.82 | 28.31 | 28.73 | 5,635,355 | +0.12(+0.41%) |
Nov 23, 2015 | 28.64 | 29.22 | 28.50 | 28.61 | 6,488,197 | +0.21(+0.73%) |
Nov 20, 2015 | 27.77 | 28.60 | 27.66 | 28.41 | 7,478,155 | +0.77(+2.80%) |
Nov 19, 2015 | 27.14 | 27.91 | 27.07 | 27.63 | 6,479,024 | +0.86(+3.21%) |
Nov 18, 2015 | 26.28 | 26.86 | 26.03 | 26.77 | 7,086,382 | +0.62(+2.38%) |
Nov 17, 2015 | 25.48 | 26.29 | 25.48 | 26.15 | 6,889,599 | +0.84(+3.33%) |
Nov 16, 2015 | 25.21 | 25.63 | 24.44 | 25.31 | 7,895,506 | -0.40(-1.54%) |
Nov 13, 2015 | 26.58 | 27.07 | 25.68 | 25.71 | 10,960,790 | -0.91(-3.41%) |
Nov 12, 2015 | 27.42 | 27.65 | 26.52 | 26.61 | 17,299,774 | +0.57(+2.18%) |
Nov 11, 2015 | 25.79 | 26.29 | 25.61 | 26.05 | 6,884,978 | +0.51(+2.01%) |
Nov 10, 2015 | 25.57 | 25.74 | 25.05 | 25.53 | 5,854,975 | -0.24(-0.95%) |
Nov 09, 2015 | 25.51 | 26.11 | 25.34 | 25.78 | 5,147,662 | +0.30(+1.16%) |
Nov 06, 2015 | 25.17 | 25.63 | 24.97 | 25.48 | 3,945,889 | +0.34(+1.35%) |
Nov 05, 2015 | 25.49 | 25.86 | 24.88 | 25.14 | 5,555,264 | -0.30(-1.17%) |
Nov 04, 2015 | 25.03 | 25.67 | 25.03 | 25.44 | 4,439,491 | +0.69(+2.80%) |
Nov 03, 2015 | 24.90 | 25.17 | 24.68 | 24.75 | 3,873,307 | -0.31(-1.25%) |
Nov 02, 2015 | 25.12 | 25.42 | 24.89 | 25.06 | 4,754,333 | -0.02(-0.09%) |
Oct 30, 2015 | 24.65 | 25.51 | 24.60 | 25.08 | 4,311,717 | +0.64(+2.62%) |
Oct 29, 2015 | 24.71 | 24.84 | 24.21 | 24.44 | 2,626,730 | -0.38(-1.53%) |
Oct 28, 2015 | 24.85 | 24.85 | 24.39 | 24.82 | 3,060,305 | +0.09(+0.36%) |
Oct 27, 2015 | 24.54 | 24.96 | 24.47 | 24.74 | 3,767,140 | +0.29(+1.17%) |
Oct 26, 2015 | 24.64 | 24.84 | 24.22 | 24.45 | 3,836,749 | -0.13(-0.52%) |
Oct 23, 2015 | 24.88 | 24.94 | 24.35 | 24.58 | 4,796,930 | +0.42(+1.72%) |
Oct 22, 2015 | 24.02 | 24.42 | 23.81 | 24.16 | 3,953,765 | +0.35(+1.48%) |
Oct 21, 2015 | 24.12 | 24.12 | 23.40 | 23.81 | 4,040,930 | -0.35(-1.46%) |
Oct 20, 2015 | 23.97 | 24.20 | 23.74 | 24.16 | 3,183,839 | +0.18(+0.74%) |
Oct 19, 2015 | 23.95 | 24.25 | 23.68 | 23.98 | 6,551,323 | -0.28(-1.14%) |
Oct 16, 2015 | 23.32 | 24.44 | 22.97 | 24.26 | 8,304,323 | +1.11(+4.78%) |
Oct 15, 2015 | 22.77 | 23.24 | 22.69 | 23.15 | 5,136,542 | +0.71(+3.19%) |
Oct 14, 2015 | 23.12 | 23.26 | 22.36 | 22.44 | 4,647,693 | -0.53(-2.31%) |
Oct 13, 2015 | 22.59 | 23.16 | 22.55 | 22.97 | 2,594,660 | +0.15(+0.65%) |
Oct 12, 2015 | 22.64 | 23.26 | 22.64 | 22.82 | 3,533,580 | +0.40(+1.80%) |
Oct 09, 2015 | 22.86 | 22.99 | 22.35 | 22.42 | 2,906,944 | -0.27(-1.19%) |
Oct 08, 2015 | 22.22 | 23.05 | 21.98 | 22.69 | 3,749,584 | +0.43(+1.92%) |
Oct 07, 2015 | 22.30 | 22.61 | 21.78 | 22.26 | 3,684,395 | +0.38(+1.75%) |
Oct 06, 2015 | 22.24 | 22.47 | 21.67 | 21.88 | 3,399,042 | -0.54(-2.42%) |
Oct 05, 2015 | 21.35 | 22.74 | 21.00 | 22.42 | 7,302,812 | +1.12(+5.27%) |
Oct 02, 2015 | 20.33 | 21.73 | 20.21 | 21.30 | 4,957,004 | +0.92(+4.51%) |
Oct 01, 2015 | 20.97 | 21.09 | 20.13 | 20.38 | 3,087,132 | -0.47(-2.26%) |
Sep 30, 2015 | 20.81 | 21.53 | 20.75 | 20.85 | 4,460,072 | +0.27(+1.29%) |
Sep 29, 2015 | 19.65 | 20.75 | 19.53 | 20.58 | 4,425,950 | +0.74(+3.71%) |
Sep 28, 2015 | 19.61 | 19.93 | 19.45 | 19.85 | 3,272,968 | +0.21(+1.08%) |
Sep 25, 2015 | 19.71 | 19.83 | 19.46 | 19.63 | 2,580,163 | +0.04(+0.19%) |
Sep 24, 2015 | 19.60 | 19.85 | 19.20 | 19.59 | 3,380,541 | -0.28(-1.39%) |
Sep 23, 2015 | 19.68 | 19.92 | 19.46 | 19.87 | 4,368,154 | +0.14(+0.72%) |
Sep 22, 2015 | 19.61 | 20.03 | 19.50 | 19.73 | 4,437,042 | -0.24(-1.23%) |
Sep 21, 2015 | 20.22 | 20.44 | 19.96 | 19.97 | 3,070,469 | +0.01(+0.05%) |
Sep 18, 2015 | 20.13 | 20.43 | 19.88 | 19.96 | 3,161,120 | -0.23(-1.16%) |
Sep 17, 2015 | 20.83 | 20.83 | 20.04 | 20.20 | 4,093,863 | -0.43(-2.09%) |
Sep 16, 2015 | 20.26 | 20.87 | 20.07 | 20.63 | 5,175,013 | +0.69(+3.46%) |
Sep 15, 2015 | 19.93 | 20.47 | 19.88 | 19.94 | 3,776,244 | +0.01(+0.06%) |
Sep 14, 2015 | 20.28 | 20.38 | 19.84 | 19.92 | 3,216,796 | -0.46(-2.26%) |
Sep 11, 2015 | 20.54 | 20.62 | 20.02 | 20.38 | 3,483,913 | -0.32(-1.57%) |
Sep 10, 2015 | 19.82 | 21.72 | 19.66 | 20.71 | 10,090,061 | +0.89(+4.47%) |
Sep 09, 2015 | 19.93 | 20.97 | 19.76 | 19.82 | 6,494,431 | +0.32(+1.64%) |
Sep 08, 2015 | 19.34 | 19.98 | 19.09 | 19.50 | 6,041,404 | +0.82(+4.37%) |
Sep 04, 2015 | 18.79 | 18.69 | 18.69 | 18.69 | 4,303,489 | -0.27(-1.44%) |
Sep 03, 2015 | 19.09 | 19.42 | 18.85 | 18.96 | 3,407,823 | -0.05(-0.25%) |
Sep 02, 2015 | 19.18 | 19.32 | 18.51 | 19.01 | 4,370,856 | -0.12(-0.65%) |
Sep 01, 2015 | 18.63 | 19.43 | 18.47 | 19.13 | 6,288,804 | -0.16(-0.85%) |
Aug 31, 2015 | 20.16 | 20.31 | 19.16 | 19.30 | 3,667,375 | -1.17(-5.71%) |
Aug 28, 2015 | 20.65 | 20.82 | 20.17 | 20.46 | 5,384,144 | -0.51(-2.44%) |
Aug 27, 2015 | 19.87 | 21.17 | 19.87 | 20.98 | 6,477,446 | +1.64(+8.46%) |
Aug 26, 2015 | 20.02 | 20.02 | 18.59 | 19.34 | 6,544,542 | -0.11(-0.58%) |
Aug 25, 2015 | 19.64 | 20.25 | 19.37 | 19.45 | 8,021,146 | +0.93(+5.02%) |
Aug 24, 2015 | 17.98 | 19.21 | 17.77 | 18.52 | 9,796,258 | -1.22(-6.17%) |
Aug 21, 2015 | 20.31 | 20.93 | 19.73 | 19.74 | 7,005,552 | -0.96(-4.63%) |
Aug 20, 2015 | 20.84 | 21.09 | 20.47 | 20.70 | 5,609,922 | -0.41(-1.93%) |
Aug 19, 2015 | 20.98 | 21.36 | 20.66 | 21.11 | 3,648,824 | -0.07(-0.33%) |
Aug 18, 2015 | 20.83 | 21.44 | 20.14 | 21.18 | 8,514,904 | -0.26(-1.22%) |
Aug 17, 2015 | 21.39 | 21.65 | 20.97 | 21.44 | 6,947,598 | -0.35(-1.62%) |
Aug 14, 2015 | 22.83 | 23.27 | 21.72 | 21.79 | 6,938,534 | -1.36(-5.87%) |
Aug 13, 2015 | 23.90 | 23.97 | 22.61 | 23.15 | 9,932,353 | -1.26(-5.17%) |
Aug 12, 2015 | 23.86 | 24.50 | 23.15 | 24.41 | 7,819,784 | -0.06(-0.26%) |
Aug 11, 2015 | 25.34 | 25.57 | 24.22 | 24.47 | 5,888,181 | -1.32(-5.13%) |
Aug 10, 2015 | 25.83 | 25.93 | 25.31 | 25.80 | 4,300,173 | +0.25(+0.97%) |
Aug 07, 2015 | 25.43 | 25.91 | 25.15 | 25.55 | 3,319,303 | +0.30(+1.21%) |
Aug 06, 2015 | 25.25 | 25.62 | 25.04 | 25.25 | 2,229,315 | +0.08(+0.33%) |
Aug 05, 2015 | 24.88 | 25.50 | 24.82 | 25.16 | 3,551,981 | +0.37(+1.49%) |
Aug 04, 2015 | 24.28 | 25.13 | 24.22 | 24.79 | 3,701,526 | +0.79(+3.30%) |
Aug 03, 2015 | 24.05 | 24.31 | 23.39 | 24.00 | 4,255,714 | +0.04(+0.15%) |
Jul 31, 2015 | 24.38 | 24.77 | 23.64 | 23.97 | 4,285,885 | -0.41(-1.70%) |
Jul 30, 2015 | 24.38 | 24.89 | 24.05 | 24.38 | 2,617,392 | -0.08(-0.31%) |
Jul 29, 2015 | 24.53 | 24.83 | 24.30 | 24.46 | 3,953,963 | +0.18(+0.73%) |
Jul 28, 2015 | 24.20 | 24.62 | 23.95 | 24.28 | 6,275,917 | +0.32(+1.35%) |
Jul 27, 2015 | 24.50 | 24.81 | 23.57 | 23.96 | 8,955,249 | -1.74(-6.77%) |
Jul 24, 2015 | 26.03 | 26.10 | 25.46 | 25.70 | 4,029,005 | -0.33(-1.28%) |
Jul 23, 2015 | 26.26 | 26.60 | 25.95 | 26.03 | 4,140,233 | +0.07(+0.27%) |
Jul 22, 2015 | 25.43 | 26.10 | 25.41 | 25.96 | 3,688,476 | -0.15(-0.58%) |
Jul 21, 2015 | 25.93 | 26.36 | 25.61 | 26.11 | 3,522,486 | +0.15(+0.59%) |
Jul 20, 2015 | 25.99 | 26.03 | 25.42 | 25.96 | 3,306,276 | -0.13(-0.51%) |
Jul 17, 2015 | 26.45 | 26.71 | 25.85 | 26.09 | 6,220,913 | +0.03(+0.12%) |
Jul 16, 2015 | 24.97 | 26.09 | 24.72 | 26.06 | 5,896,546 | +1.54(+6.26%) |
Jul 15, 2015 | 24.70 | 25.34 | 24.33 | 24.53 | 5,490,022 | -0.58(-2.29%) |
Jul 14, 2015 | 24.14 | 25.81 | 24.14 | 25.10 | 6,761,108 | +0.72(+2.96%) |
Jul 13, 2015 | 24.60 | 24.72 | 24.08 | 24.38 | 4,728,856 | +0.19(+0.78%) |
Jul 10, 2015 | 24.58 | 24.89 | 23.63 | 24.19 | 6,495,065 | -0.17(-0.72%) |
Jul 09, 2015 | 23.80 | 24.88 | 23.80 | 24.37 | 11,847,407 | +1.49(+6.51%) |
Jul 08, 2015 | 21.18 | 23.25 | 21.09 | 22.88 | 8,714,259 | +0.44(+1.98%) |
Jul 07, 2015 | 22.56 | 22.81 | 20.07 | 22.44 | 20,340,088 | -0.73(-3.14%) |
Jul 06, 2015 | 24.33 | 24.45 | 22.65 | 23.16 | 11,767,860 | -1.89(-7.55%) |
Jul 02, 2015 | 24.82 | 25.06 | 25.06 | 25.06 | 3,697,980 | +0.14(+0.56%) |
Jul 01, 2015 | 24.80 | 25.28 | 24.70 | 24.92 | 4,492,372 | -0.13(-0.51%) |
Jun 30, 2015 | 24.76 | 25.15 | 24.67 | 25.04 | 6,280,718 | +0.74(+3.03%) |
Jun 29, 2015 | 24.72 | 24.84 | 24.27 | 24.31 | 4,132,708 | -0.67(-2.68%) |
Jun 26, 2015 | 25.33 | 25.38 | 24.27 | 24.98 | 6,749,354 | -0.44(-1.73%) |
Jun 25, 2015 | 25.76 | 25.84 | 25.25 | 25.42 | 2,415,805 | -0.20(-0.78%) |
Jun 24, 2015 | 25.89 | 26.00 | 25.49 | 25.62 | 2,965,765 | -0.38(-1.47%) |
Jun 23, 2015 | 25.40 | 26.15 | 25.07 | 26.00 | 5,657,944 | +0.95(+3.80%) |
Jun 22, 2015 | 26.09 | 26.14 | 25.00 | 25.05 | 5,825,681 | -0.78(-3.01%) |
Jun 19, 2015 | 25.86 | 25.96 | 25.44 | 25.82 | 3,538,908 | -0.24(-0.90%) |
Jun 18, 2015 | 26.10 | 26.25 | 25.85 | 26.06 | 3,520,213 | -0.09(-0.35%) |
Jun 17, 2015 | 26.28 | 26.78 | 26.11 | 26.15 | 5,371,552 | +0.24(+0.94%) |
Jun 16, 2015 | 25.39 | 26.18 | 25.39 | 25.91 | 3,577,242 | +0.29(+1.13%) |
Jun 15, 2015 | 25.52 | 25.99 | 25.29 | 25.62 | 5,498,971 | -0.31(-1.21%) |
Jun 12, 2015 | 25.59 | 26.16 | 25.29 | 25.93 | 7,367,414 | +0.26(+1.00%) |
Jun 11, 2015 | 25.56 | 26.05 | 25.56 | 25.68 | 7,018,584 | +0.25(+0.97%) |
Jun 10, 2015 | 24.99 | 25.49 | 24.89 | 25.43 | 3,451,581 | +0.50(+2.00%) |
Jun 09, 2015 | 24.84 | 25.08 | 24.36 | 24.93 | 2,514,302 | +0.02(+0.10%) |
Jun 08, 2015 | 25.23 | 25.94 | 24.71 | 24.91 | 5,175,789 | -0.26(-1.04%) |
Jun 05, 2015 | 24.65 | 25.41 | 24.65 | 25.17 | 8,252,557 | +0.42(+1.68%) |
Jun 04, 2015 | 24.78 | 24.96 | 24.67 | 24.75 | 4,508,204 | -0.17(-0.67%) |
Jun 03, 2015 | 25.29 | 25.31 | 24.87 | 24.92 | 4,101,831 | -0.05(-0.20%) |
Jun 02, 2015 | 24.74 | 25.10 | 24.74 | 24.97 | 5,307,836 | +0.05(+0.18%) |
Jun 01, 2015 | 24.84 | 25.25 | 24.46 | 24.92 | 5,237,249 | +0.48(+1.95%) |
May 29, 2015 | 24.53 | 24.81 | 24.31 | 24.45 | 2,925,939 | -0.06(-0.25%) |
May 28, 2015 | 24.58 | 24.98 | 24.14 | 24.51 | 4,443,297 | -0.36(-1.47%) |
May 27, 2015 | 25.16 | 25.17 | 24.55 | 24.87 | 5,697,822 | -0.09(-0.36%) |
May 26, 2015 | 25.75 | 25.82 | 24.91 | 24.96 | 5,801,872 | -0.31(-1.24%) |
May 22, 2015 | 25.92 | 25.27 | 25.27 | 25.27 | 5,776,901 | -0.50(-1.93%) |
May 21, 2015 | 25.10 | 25.92 | 24.93 | 25.77 | 6,576,606 | +0.92(+3.71%) |
May 20, 2015 | 24.46 | 25.02 | 24.32 | 24.85 | 7,513,726 | +0.66(+2.72%) |
May 19, 2015 | 24.66 | 24.73 | 24.15 | 24.20 | 3,438,821 | -0.17(-0.71%) |
May 18, 2015 | 24.27 | 24.56 | 24.05 | 24.37 | 3,466,868 | +0.03(+0.14%) |
May 15, 2015 | 24.29 | 24.58 | 24.00 | 24.33 | 5,136,211 | +0.05(+0.21%) |
May 14, 2015 | 23.56 | 24.82 | 23.46 | 24.28 | 17,707,066 | +1.87(+8.33%) |
May 13, 2015 | 21.99 | 22.68 | 21.97 | 22.42 | 6,298,372 | +0.39(+1.76%) |
May 12, 2015 | 22.28 | 22.41 | 22.00 | 22.03 | 3,291,919 | -0.20(-0.88%) |
May 11, 2015 | 22.24 | 22.41 | 21.91 | 22.22 | 3,256,663 | -0.06(-0.26%) |
May 08, 2015 | 22.42 | 22.48 | 21.82 | 22.28 | 3,326,496 | +0.30(+1.36%) |
May 07, 2015 | 21.47 | 22.09 | 21.38 | 21.98 | 6,000,849 | +0.72(+3.41%) |
May 06, 2015 | 21.66 | 21.71 | 21.04 | 21.26 | 3,676,412 | -0.34(-1.59%) |
May 05, 2015 | 22.08 | 22.13 | 21.57 | 21.60 | 3,450,113 | -0.46(-2.10%) |
May 04, 2015 | 21.95 | 22.55 | 21.79 | 22.07 | 3,374,504 | +0.27(+1.26%) |