Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.68 | 24.00 | 23.47 | 23.96 | 11,482,941 | +0.23(+0.95%) |
Apr 28, 2016 | 23.60 | 23.99 | 23.46 | 23.74 | 10,568,207 | -0.09(-0.36%) |
Apr 27, 2016 | 23.58 | 24.05 | 23.52 | 23.82 | 12,588,623 | +0.28(+1.19%) |
Apr 26, 2016 | 23.38 | 23.57 | 23.27 | 23.54 | 9,664,728 | +0.21(+0.92%) |
Apr 25, 2016 | 23.30 | 23.33 | 23.20 | 23.33 | 5,557,748 | +0.01(+0.03%) |
Apr 22, 2016 | 23.12 | 23.34 | 23.08 | 23.32 | 8,545,778 | +0.31(+1.35%) |
Apr 21, 2016 | 23.48 | 23.49 | 22.92 | 23.01 | 11,965,718 | -0.53(-2.25%) |
Apr 20, 2016 | 24.06 | 24.11 | 23.53 | 23.54 | 7,235,758 | -0.53(-2.19%) |
Apr 19, 2016 | 24.07 | 24.13 | 23.89 | 24.07 | 9,018,432 | +0.07(+0.28%) |
Apr 18, 2016 | 23.93 | 24.00 | 23.74 | 24.00 | 7,134,357 | +0.07(+0.29%) |
Apr 15, 2016 | 23.74 | 23.97 | 23.67 | 23.93 | 7,889,227 | +0.26(+1.10%) |
Apr 14, 2016 | 23.68 | 23.83 | 23.44 | 23.67 | 7,566,001 | -0.07(-0.28%) |
Apr 13, 2016 | 23.92 | 23.97 | 23.59 | 23.74 | 5,832,251 | -0.12(-0.49%) |
Apr 12, 2016 | 23.74 | 23.90 | 23.66 | 23.86 | 7,024,389 | +0.17(+0.71%) |
Apr 11, 2016 | 23.86 | 23.97 | 23.65 | 23.69 | 5,184,115 | -0.12(-0.50%) |
Apr 08, 2016 | 23.64 | 23.93 | 23.64 | 23.81 | 5,236,646 | +0.13(+0.53%) |
Apr 07, 2016 | 23.72 | 23.91 | 23.64 | 23.68 | 6,574,408 | -0.11(-0.45%) |
Apr 06, 2016 | 23.71 | 23.79 | 23.56 | 23.79 | 8,043,247 | +0.07(+0.31%) |
Apr 05, 2016 | 24.11 | 24.23 | 23.67 | 23.71 | 10,798,000 | -0.48(-2.00%) |
Apr 04, 2016 | 24.26 | 24.29 | 24.04 | 24.20 | 6,427,920 | +0.00(+0.01%) |
Apr 01, 2016 | 24.07 | 24.25 | 23.94 | 24.19 | 10,206,694 | +0.08(+0.31%) |
Mar 31, 2016 | 24.10 | 24.21 | 24.02 | 24.12 | 9,844,493 | -0.03(-0.13%) |
Mar 30, 2016 | 24.28 | 24.33 | 24.07 | 24.15 | 6,339,448 | -0.10(-0.43%) |
Mar 29, 2016 | 24.04 | 24.28 | 23.88 | 24.25 | 6,819,324 | +0.29(+1.22%) |
Mar 28, 2016 | 24.12 | 24.23 | 23.92 | 23.96 | 6,779,109 | -0.18(-0.76%) |
Mar 24, 2016 | 24.15 | 24.15 | 24.15 | 0 | +0.16(+0.67%) | |
Mar 23, 2016 | 23.78 | 24.07 | 23.73 | 23.99 | 8,199,108 | +0.13(+0.56%) |
Mar 22, 2016 | 23.92 | 24.08 | 23.79 | 23.85 | 7,276,522 | -0.11(-0.45%) |
Mar 21, 2016 | 24.02 | 24.13 | 23.77 | 23.96 | 7,748,470 | -0.19(-0.78%) |
Mar 18, 2016 | 24.20 | 24.23 | 23.96 | 24.15 | 26,558,286 | +0.03(+0.14%) |
Mar 17, 2016 | 23.90 | 24.16 | 23.75 | 24.12 | 10,012,880 | +0.25(+1.03%) |
Mar 16, 2016 | 23.55 | 23.95 | 23.32 | 23.87 | 9,251,150 | +0.31(+1.31%) |
Mar 15, 2016 | 23.61 | 23.78 | 23.50 | 23.56 | 11,426,917 | -0.05(-0.21%) |
Mar 14, 2016 | 23.69 | 23.80 | 23.49 | 23.61 | 7,376,677 | +0.00(+0.02%) |
Mar 11, 2016 | 23.70 | 23.72 | 23.51 | 23.60 | 7,789,833 | +0.03(+0.11%) |
Mar 10, 2016 | 23.81 | 23.84 | 23.34 | 23.58 | 7,804,636 | -0.12(-0.49%) |
Mar 09, 2016 | 23.51 | 23.72 | 23.51 | 23.69 | 9,121,992 | +0.17(+0.70%) |
Mar 08, 2016 | 23.33 | 23.58 | 23.27 | 23.53 | 10,147,239 | +0.20(+0.87%) |
Mar 07, 2016 | 23.25 | 23.38 | 23.13 | 23.33 | 10,479,666 | +0.03(+0.14%) |
Mar 04, 2016 | 23.34 | 22.55 | 23.29 | 14,384,452 | +0.54(+2.39%) | |
Mar 03, 2016 | 22.92 | 22.92 | 22.41 | 22.75 | 16,849,000 | -0.15(-0.66%) |
Mar 02, 2016 | 22.88 | 23.00 | 22.28 | 22.90 | 13,522,406 | -0.05(-0.21%) |
Mar 01, 2016 | 23.12 | 23.18 | 22.82 | 22.95 | 12,061,461 | -0.04(-0.19%) |
Feb 29, 2016 | 22.90 | 23.22 | 22.84 | 22.99 | 12,880,104 | +0.06(+0.27%) |
Feb 26, 2016 | 23.50 | 23.60 | 22.86 | 22.93 | 11,968,509 | -0.68(-2.87%) |
Feb 25, 2016 | 23.72 | 23.84 | 23.46 | 23.61 | 10,750,867 | -0.03(-0.14%) |
Feb 24, 2016 | 23.37 | 23.66 | 23.33 | 23.64 | 16,359,767 | +0.15(+0.65%) |
Feb 23, 2016 | 23.33 | 23.57 | 23.23 | 23.49 | 11,381,617 | +0.08(+0.36%) |
Feb 22, 2016 | 23.28 | 23.57 | 23.21 | 23.40 | 12,930,460 | +0.19(+0.83%) |
Feb 19, 2016 | 23.16 | 23.35 | 22.98 | 23.21 | 16,670,198 | +0.08(+0.37%) |
Feb 18, 2016 | 22.62 | 23.22 | 22.59 | 23.13 | 16,172,007 | +0.59(+2.60%) |
Feb 17, 2016 | 22.71 | 22.71 | 22.51 | 22.54 | 13,339,052 | -0.19(-0.82%) |
Feb 16, 2016 | 22.75 | 22.85 | 22.50 | 22.73 | 11,611,722 | +0.14(+0.61%) |
Feb 12, 2016 | 22.59 | 22.59 | 22.59 | 0 | -0.05(-0.21%) | |
Feb 11, 2016 | 22.86 | 23.05 | 22.63 | 22.63 | 16,132,145 | -0.37(-1.62%) |
Feb 10, 2016 | 23.08 | 23.01 | 17,050,126 | -0.33(-1.40%) | ||
Feb 09, 2016 | 23.06 | 23.45 | 22.99 | 23.33 | 17,025,462 | +0.24(+1.03%) |
Feb 08, 2016 | 22.99 | 23.18 | 22.82 | 23.09 | 12,726,112 | +0.11(+0.49%) |
Feb 05, 2016 | 22.92 | 23.09 | 22.70 | 22.98 | 13,603,916 | +0.02(+0.08%) |
Feb 04, 2016 | 23.04 | 23.25 | 22.77 | 22.96 | 14,476,306 | -0.25(-1.07%) |
Feb 03, 2016 | 23.09 | 23.37 | 22.99 | 23.21 | 16,724,480 | +0.17(+0.74%) |
Feb 02, 2016 | 22.67 | 23.07 | 22.66 | 23.04 | 13,620,462 | +0.19(+0.82%) |
Feb 01, 2016 | 22.58 | 22.95 | 22.41 | 22.85 | 18,683,680 | +0.26(+1.14%) |
Jan 29, 2016 | 22.13 | 22.63 | 22.01 | 22.60 | 30,436,416 | +0.69(+3.15%) |
Jan 28, 2016 | 21.39 | 22.00 | 21.36 | 21.91 | 18,150,724 | +0.32(+1.47%) |
Jan 27, 2016 | 21.62 | 21.81 | 21.48 | 21.59 | 13,594,775 | +0.03(+0.16%) |
Jan 26, 2016 | 21.56 | 21.79 | 21.41 | 21.55 | 15,168,222 | +0.03(+0.13%) |
Jan 25, 2016 | 21.59 | 21.65 | 21.33 | 21.53 | 10,546,294 | -0.04(-0.17%) |
Jan 22, 2016 | 21.40 | 21.58 | 21.24 | 21.56 | 11,618,425 | +0.32(+1.49%) |
Jan 21, 2016 | 21.33 | 21.40 | 21.01 | 21.25 | 10,859,320 | -0.05(-0.26%) |
Jan 20, 2016 | 21.62 | 21.75 | 20.91 | 21.30 | 17,137,240 | -0.51(-2.32%) |
Jan 19, 2016 | 21.33 | 21.89 | 21.27 | 21.81 | 18,907,802 | +0.52(+2.42%) |
Jan 15, 2016 | 21.29 | 21.29 | 21.29 | 0 | -0.09(-0.41%) | |
Jan 14, 2016 | 21.20 | 21.60 | 21.11 | 21.38 | 12,336,741 | +0.22(+1.02%) |
Jan 13, 2016 | 21.38 | 21.42 | 20.98 | 21.16 | 12,721,104 | -0.15(-0.72%) |
Jan 12, 2016 | 21.39 | 21.46 | 21.11 | 21.32 | 10,652,302 | -0.04(-0.19%) |
Jan 11, 2016 | 21.30 | 21.56 | 21.26 | 21.36 | 20,266,462 | +0.08(+0.39%) |
Jan 08, 2016 | 21.21 | 21.42 | 21.19 | 21.27 | 17,775,230 | +0.09(+0.45%) |
Jan 07, 2016 | 20.87 | 21.25 | 20.84 | 21.18 | 15,907,177 | +0.09(+0.44%) |
Jan 06, 2016 | 21.01 | 21.17 | 20.94 | 21.09 | 8,630,752 | -0.07(-0.33%) |
Jan 05, 2016 | 20.97 | 21.23 | 20.67 | 21.15 | 11,018,670 | +0.20(+0.98%) |
Jan 04, 2016 | 20.81 | 20.97 | 20.70 | 20.95 | 9,536,844 | -0.06(-0.31%) |
Dec 31, 2015 | 21.01 | 21.01 | 21.01 | 0 | -0.21(-0.97%) | |
Dec 30, 2015 | 21.17 | 21.29 | 21.13 | 21.22 | 6,968,778 | +0.05(+0.25%) |
Dec 29, 2015 | 21.17 | 21.30 | 21.13 | 21.17 | 5,494,140 | +0.13(+0.63%) |
Dec 28, 2015 | 20.97 | 21.05 | 20.90 | 21.03 | 8,079,079 | +0.01(+0.06%) |
Dec 24, 2015 | 21.02 | 21.02 | 21.02 | 0 | -0.01(-0.05%) | |
Dec 23, 2015 | 20.85 | 21.10 | 20.83 | 21.03 | 7,965,142 | +0.22(+1.04%) |
Dec 22, 2015 | 20.76 | 20.89 | 20.53 | 20.82 | 8,279,008 | +0.12(+0.60%) |
Dec 21, 2015 | 20.79 | 20.83 | 20.53 | 20.69 | 11,715,643 | +0.04(+0.19%) |
Dec 18, 2015 | 20.91 | 20.92 | 20.37 | 20.65 | 23,471,478 | -0.26(-1.26%) |
Dec 17, 2015 | 20.97 | 21.12 | 20.84 | 20.92 | 12,058,909 | -0.05(-0.23%) |
Dec 16, 2015 | 20.11 | 21.02 | 20.11 | 20.97 | 21,600,178 | +1.00(+4.99%) |
Dec 15, 2015 | 19.92 | 20.08 | 19.83 | 19.97 | 12,720,209 | +0.15(+0.76%) |
Dec 14, 2015 | 19.72 | 19.90 | 19.64 | 19.82 | 15,077,357 | +0.12(+0.58%) |
Dec 11, 2015 | 19.60 | 19.77 | 19.48 | 19.70 | 9,450,913 | -0.04(-0.19%) |
Dec 10, 2015 | 20.02 | 20.02 | 19.72 | 19.74 | 8,927,686 | -0.23(-1.17%) |
Dec 09, 2015 | 19.98 | 20.19 | 19.82 | 19.98 | 16,389,920 | -0.12(-0.58%) |
Dec 08, 2015 | 19.89 | 20.12 | 19.84 | 20.09 | 13,549,871 | +0.16(+0.78%) |
Dec 07, 2015 | 19.83 | 19.97 | 19.77 | 19.94 | 13,956,446 | +0.09(+0.44%) |
Dec 04, 2015 | 19.61 | 19.89 | 19.50 | 19.85 | 17,362,282 | +0.35(+1.78%) |
Dec 03, 2015 | 19.72 | 19.83 | 19.46 | 19.50 | 13,213,679 | -0.32(-1.60%) |
Dec 02, 2015 | 20.27 | 20.31 | 19.80 | 19.82 | 14,064,491 | -0.52(-2.57%) |
Dec 01, 2015 | 20.23 | 20.42 | 20.16 | 20.34 | 9,601,854 | +0.14(+0.71%) |
Nov 30, 2015 | 20.08 | 20.33 | 20.08 | 20.20 | 11,615,019 | +0.10(+0.49%) |
Nov 27, 2015 | 20.05 | 20.17 | 20.03 | 20.10 | 3,583,473 | +0.10(+0.50%) |
Nov 25, 2015 | 20.00 | 20.00 | 20.00 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.09 | 20.21 | 19.95 | 20.11 | 8,395,531 | -0.06(-0.31%) |
Nov 23, 2015 | 20.12 | 20.17 | 8,756,704 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.19 | 20.28 | 8,778,370 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.04 | 20.32 | 20.00 | 20.27 | 11,555,741 | +0.26(+1.29%) |
Nov 18, 2015 | 20.22 | 20.33 | 19.78 | 20.01 | 23,944,398 | -0.21(-1.04%) |
Nov 17, 2015 | 20.48 | 20.69 | 20.18 | 20.22 | 12,063,340 | -0.28(-1.34%) |
Nov 16, 2015 | 20.17 | 20.51 | 20.10 | 20.50 | 8,116,328 | +0.34(+1.68%) |
Nov 13, 2015 | 20.23 | 20.41 | 20.12 | 20.16 | 12,015,205 | -0.06(-0.30%) |
Nov 12, 2015 | 20.01 | 20.39 | 19.97 | 20.22 | 16,432,784 | +0.20(+1.01%) |
Nov 11, 2015 | 19.89 | 20.04 | 19.83 | 20.02 | 8,599,496 | +0.14(+0.73%) |
Nov 10, 2015 | 19.85 | 19.98 | 19.80 | 19.87 | 8,402,662 | +0.02(+0.09%) |
Nov 09, 2015 | 19.80 | 19.93 | 19.72 | 19.85 | 10,660,697 | +0.01(+0.07%) |
Nov 06, 2015 | 20.20 | 20.29 | 19.56 | 19.84 | 15,296,005 | -0.65(-3.19%) |
Nov 05, 2015 | 20.68 | 20.78 | 20.48 | 20.49 | 7,886,818 | -0.22(-1.08%) |
Nov 04, 2015 | 20.54 | 20.74 | 20.49 | 20.72 | 7,476,327 | +0.18(+0.89%) |
Nov 03, 2015 | 20.42 | 20.57 | 20.35 | 20.54 | 6,345,620 | +0.02(+0.08%) |
Nov 02, 2015 | 20.63 | 20.67 | 20.36 | 20.52 | 8,409,701 | -0.09(-0.42%) |
Oct 30, 2015 | 20.44 | 20.68 | 20.38 | 20.61 | 10,974,202 | +0.18(+0.86%) |
Oct 29, 2015 | 20.60 | 20.60 | 20.27 | 20.43 | 8,457,079 | -0.23(-1.14%) |
Oct 28, 2015 | 20.90 | 21.14 | 20.38 | 20.66 | 9,637,988 | -0.23(-1.10%) |
Oct 27, 2015 | 20.82 | 20.93 | 20.77 | 20.90 | 10,478,954 | +0.05(+0.24%) |
Oct 26, 2015 | 21.03 | 21.03 | 20.73 | 20.85 | 11,865,704 | -0.14(-0.68%) |
Oct 23, 2015 | 21.19 | 21.25 | 20.95 | 20.99 | 8,524,329 | -0.23(-1.09%) |
Oct 22, 2015 | 20.97 | 21.25 | 20.92 | 21.22 | 8,354,601 | +0.30(+1.45%) |
Oct 21, 2015 | 20.94 | 21.05 | 20.86 | 20.92 | 5,811,633 | +0.05(+0.25%) |
Oct 20, 2015 | 20.78 | 20.97 | 20.72 | 20.86 | 6,912,523 | +0.03(+0.16%) |
Oct 19, 2015 | 20.80 | 20.84 | 20.58 | 20.83 | 6,354,219 | +0.02(+0.11%) |
Oct 16, 2015 | 20.83 | 20.93 | 20.70 | 20.81 | 8,104,307 | +0.09(+0.45%) |
Oct 15, 2015 | 20.36 | 20.75 | 20.32 | 20.72 | 8,941,332 | +0.46(+2.25%) |
Oct 14, 2015 | 20.34 | 20.43 | 20.21 | 20.26 | 5,986,486 | -0.06(-0.31%) |
Oct 13, 2015 | 20.33 | 20.45 | 20.26 | 20.32 | 6,300,549 | -0.04(-0.21%) |
Oct 12, 2015 | 20.28 | 20.50 | 20.28 | 20.36 | 8,966,276 | +0.08(+0.40%) |
Oct 09, 2015 | 20.23 | 20.32 | 20.12 | 20.28 | 8,667,369 | +0.04(+0.20%) |
Oct 08, 2015 | 19.98 | 20.27 | 19.91 | 20.24 | 8,726,469 | +0.18(+0.92%) |
Oct 07, 2015 | 20.08 | 20.25 | 20.02 | 20.06 | 8,505,896 | +0.02(+0.08%) |
Oct 06, 2015 | 20.16 | 20.16 | 19.97 | 20.04 | 9,824,131 | -0.17(-0.86%) |
Oct 05, 2015 | 19.86 | 20.23 | 19.78 | 20.22 | 12,857,506 | +0.44(+2.21%) |
Oct 02, 2015 | 19.49 | 19.80 | 19.39 | 19.78 | 14,066,941 | +0.40(+2.06%) |
Oct 01, 2015 | 19.63 | 19.64 | 19.24 | 19.38 | 15,979,040 | -0.20(-1.03%) |
Sep 30, 2015 | 19.39 | 19.60 | 19.39 | 19.58 | 18,920,434 | +0.15(+0.79%) |
Sep 29, 2015 | 19.58 | 19.71 | 19.36 | 19.43 | 16,591,985 | -0.15(-0.78%) |
Sep 28, 2015 | 19.76 | 19.88 | 19.53 | 19.58 | 11,036,271 | -0.21(-1.07%) |
Sep 25, 2015 | 19.62 | 19.99 | 19.50 | 19.79 | 9,460,444 | +0.22(+1.12%) |
Sep 24, 2015 | 19.39 | 19.60 | 19.36 | 19.57 | 14,582,321 | +0.11(+0.56%) |
Sep 23, 2015 | 19.49 | 19.56 | 19.40 | 19.47 | 8,070,191 | -0.01(-0.07%) |
Sep 22, 2015 | 19.53 | 19.66 | 19.39 | 19.48 | 12,469,373 | -0.20(-1.02%) |
Sep 21, 2015 | 19.57 | 19.79 | 19.55 | 19.68 | 9,817,774 | +0.15(+0.78%) |
Sep 18, 2015 | 19.82 | 20.06 | 19.52 | 19.53 | 31,816,854 | -0.28(-1.43%) |
Sep 17, 2015 | 19.54 | 20.12 | 19.51 | 19.81 | 14,913,147 | +0.24(+1.22%) |
Sep 16, 2015 | 19.33 | 19.64 | 19.33 | 19.57 | 13,866,390 | +0.26(+1.33%) |
Sep 15, 2015 | 19.31 | 19.35 | 19.12 | 19.32 | 16,276,273 | +0.02(+0.10%) |
Sep 14, 2015 | 19.24 | 19.42 | 19.19 | 19.30 | 15,275,061 | +0.06(+0.29%) |
Sep 11, 2015 | 18.83 | 19.26 | 18.82 | 19.24 | 23,035,798 | +0.10(+0.52%) |
Sep 10, 2015 | 19.11 | 19.30 | 19.07 | 19.14 | 12,430,245 | +0.01(+0.05%) |
Sep 09, 2015 | 19.64 | 19.66 | 19.10 | 19.13 | 11,904,303 | -0.36(-1.84%) |
Sep 08, 2015 | 19.23 | 19.50 | 19.21 | 19.49 | 14,554,253 | +0.50(+2.61%) |
Sep 04, 2015 | 18.99 | 18.99 | 18.99 | 0 | -0.11(-0.58%) | |
Sep 03, 2015 | 19.17 | 19.27 | 19.01 | 19.10 | 12,579,935 | +0.03(+0.14%) |
Sep 02, 2015 | 19.26 | 19.35 | 18.94 | 19.08 | 16,434,652 | -0.06(-0.32%) |
Sep 01, 2015 | 19.53 | 19.56 | 19.00 | 19.14 | 18,011,466 | -0.61(-3.11%) |
Aug 31, 2015 | 20.35 | 20.37 | 19.59 | 19.75 | 25,451,396 | -0.68(-3.35%) |
Aug 28, 2015 | 20.52 | 20.56 | 20.19 | 20.44 | 11,495,625 | -0.09(-0.43%) |
Aug 27, 2015 | 20.55 | 20.60 | 20.27 | 20.53 | 15,031,108 | +0.12(+0.59%) |
Aug 26, 2015 | 20.30 | 20.46 | 20.01 | 20.41 | 16,704,456 | +0.39(+1.93%) |
Aug 25, 2015 | 20.86 | 20.88 | 20.01 | 20.02 | 19,068,448 | -0.50(-2.46%) |
Aug 24, 2015 | 20.52 | 21.09 | 19.92 | 20.52 | 24,819,810 | -0.78(-3.66%) |
Aug 21, 2015 | 21.48 | 21.56 | 21.27 | 21.31 | 13,841,138 | -0.26(-1.19%) |
Aug 20, 2015 | 21.62 | 21.85 | 21.55 | 21.56 | 10,321,400 | -0.16(-0.75%) |
Aug 19, 2015 | 21.71 | 21.83 | 21.51 | 21.73 | 12,159,877 | -0.09(-0.40%) |
Aug 18, 2015 | 21.75 | 21.89 | 21.66 | 21.81 | 9,146,395 | -0.00(-0.02%) |
Aug 17, 2015 | 21.76 | 21.91 | 21.73 | 21.82 | 7,449,556 | +0.10(+0.45%) |
Aug 14, 2015 | 21.66 | 21.72 | 21.49 | 21.72 | 7,221,794 | +0.02(+0.11%) |
Aug 13, 2015 | 21.59 | 21.75 | 21.36 | 21.70 | 9,082,100 | +0.10(+0.48%) |
Aug 12, 2015 | 21.18 | 21.63 | 21.11 | 21.59 | 17,731,522 | +0.35(+1.66%) |
Aug 11, 2015 | 21.25 | 21.53 | 21.14 | 21.24 | 9,892,437 | +0.02(+0.09%) |
Aug 10, 2015 | 21.33 | 21.41 | 21.12 | 21.22 | 15,065,171 | -0.09(-0.44%) |
Aug 07, 2015 | 21.06 | 21.44 | 20.96 | 21.31 | 8,410,228 | +0.25(+1.18%) |
Aug 06, 2015 | 21.16 | 21.18 | 20.97 | 21.06 | 14,793,008 | -0.04(-0.20%) |
Aug 05, 2015 | 21.30 | 21.34 | 21.10 | 21.11 | 9,485,569 | -0.12(-0.54%) |
Aug 04, 2015 | 21.46 | 21.51 | 21.19 | 21.22 | 15,983,360 | -0.23(-1.09%) |
Aug 03, 2015 | 21.61 | 21.77 | 21.22 | 21.45 | 22,930,576 | +0.50(+2.39%) |
Jul 31, 2015 | 21.05 | 21.18 | 20.93 | 20.95 | 12,784,457 | +0.06(+0.30%) |
Jul 30, 2015 | 20.76 | 20.97 | 20.71 | 20.89 | 8,797,316 | +0.06(+0.29%) |
Jul 29, 2015 | 20.66 | 20.85 | 20.53 | 20.83 | 10,478,642 | +0.10(+0.48%) |
Jul 28, 2015 | 20.61 | 20.77 | 20.52 | 20.73 | 14,099,007 | +0.12(+0.57%) |
Jul 27, 2015 | 20.41 | 20.69 | 20.40 | 20.62 | 7,308,801 | +0.24(+1.19%) |
Jul 24, 2015 | 20.28 | 20.48 | 20.27 | 20.37 | 5,311,581 | +0.04(+0.21%) |
Jul 23, 2015 | 20.48 | 20.49 | 20.16 | 20.33 | 9,776,869 | -0.15(-0.71%) |
Jul 22, 2015 | 20.35 | 20.60 | 20.35 | 20.48 | 10,519,829 | +0.13(+0.66%) |
Jul 21, 2015 | 20.54 | 20.61 | 20.27 | 20.34 | 10,847,953 | -0.20(-0.99%) |
Jul 20, 2015 | 20.66 | 20.71 | 20.46 | 20.55 | 11,288,909 | -0.10(-0.48%) |
Jul 17, 2015 | 20.80 | 20.82 | 20.61 | 20.65 | 7,876,029 | -0.16(-0.75%) |
Jul 16, 2015 | 20.48 | 20.90 | 20.48 | 20.80 | 12,441,910 | +0.33(+1.62%) |
Jul 15, 2015 | 20.33 | 20.47 | 20.20 | 20.47 | 6,322,285 | +0.16(+0.76%) |
Jul 14, 2015 | 20.31 | 20.42 | 20.24 | 20.32 | 6,188,704 | +0.00(+0.02%) |
Jul 13, 2015 | 20.32 | 20.40 | 20.18 | 20.31 | 7,135,313 | +0.07(+0.32%) |
Jul 10, 2015 | 20.15 | 20.37 | 20.03 | 20.25 | 7,577,013 | +0.09(+0.45%) |
Jul 09, 2015 | 20.37 | 20.48 | 20.08 | 20.15 | 14,175,658 | -0.15(-0.76%) |
Jul 08, 2015 | 20.40 | 20.50 | 20.31 | 20.31 | 13,603,319 | -0.19(-0.90%) |
Jul 07, 2015 | 19.97 | 20.64 | 19.97 | 20.49 | 15,532,599 | +0.48(+2.41%) |
Jul 06, 2015 | 19.92 | 20.09 | 19.79 | 20.01 | 8,631,027 | +0.05(+0.24%) |
Jul 02, 2015 | 19.96 | 19.96 | 19.96 | 0 | +0.36(+1.82%) | |
Jul 01, 2015 | 19.60 | 19.68 | 19.50 | 19.61 | 9,511,800 | +0.08(+0.41%) |
Jun 30, 2015 | 19.64 | 19.65 | 19.48 | 19.53 | 13,555,972 | -0.03(-0.14%) |
Jun 29, 2015 | 19.46 | 19.88 | 19.46 | 19.55 | 10,092,749 | -0.11(-0.54%) |
Jun 26, 2015 | 19.50 | 19.68 | 19.37 | 19.66 | 8,673,625 | +0.14(+0.72%) |
Jun 25, 2015 | 19.69 | 19.73 | 19.49 | 19.52 | 7,429,134 | -0.11(-0.55%) |
Jun 24, 2015 | 19.80 | 19.90 | 19.63 | 19.63 | 7,929,029 | -0.15(-0.77%) |
Jun 23, 2015 | 20.04 | 20.09 | 19.76 | 19.78 | 8,533,186 | -0.29(-1.46%) |
Jun 22, 2015 | 20.21 | 20.24 | 20.03 | 20.07 | 6,256,980 | -0.04(-0.20%) |
Jun 19, 2015 | 20.37 | 20.41 | 20.11 | 20.11 | 10,548,901 | -0.26(-1.27%) |
Jun 18, 2015 | 20.08 | 20.40 | 20.05 | 20.37 | 10,895,967 | +0.31(+1.55%) |
Jun 17, 2015 | 19.82 | 20.11 | 19.74 | 20.06 | 10,680,570 | +0.23(+1.18%) |
Jun 16, 2015 | 19.75 | 19.87 | 19.64 | 19.83 | 6,324,198 | +0.08(+0.41%) |
Jun 15, 2015 | 19.62 | 19.77 | 19.77 | 19.74 | 7,688,851 | -0.02(-0.12%) |
Jun 12, 2015 | 19.76 | 19.89 | 19.72 | 19.77 | 5,927,722 | -0.09(-0.43%) |
Jun 11, 2015 | 19.84 | 19.91 | 19.75 | 19.85 | 7,284,066 | +0.11(+0.56%) |
Jun 10, 2015 | 19.67 | 19.81 | 19.66 | 19.74 | 13,594,348 | +0.19(+0.95%) |
Jun 09, 2015 | 19.55 | 19.65 | 19.53 | 19.56 | 7,247,473 | +0.01(+0.07%) |
Jun 08, 2015 | 19.66 | 19.69 | 19.54 | 19.54 | 9,197,326 | -0.13(-0.66%) |
Jun 05, 2015 | 19.78 | 19.79 | 19.63 | 19.67 | 12,079,110 | -0.32(-1.59%) |
Jun 04, 2015 | 19.89 | 20.10 | 19.87 | 19.99 | 11,130,111 | +0.03(+0.15%) |
Jun 03, 2015 | 20.26 | 20.40 | 19.91 | 19.96 | 14,331,870 | -0.40(-1.96%) |
Jun 02, 2015 | 20.47 | 20.51 | 20.24 | 20.36 | 12,094,728 | -0.26(-1.27%) |
Jun 01, 2015 | 20.43 | 20.79 | 20.41 | 20.62 | 15,747,721 | +0.24(+1.16%) |
May 29, 2015 | 20.35 | 20.47 | 20.21 | 20.39 | 14,046,700 | +0.01(+0.07%) |
May 28, 2015 | 20.07 | 20.38 | 20.07 | 20.37 | 13,155,073 | +0.29(+1.43%) |
May 27, 2015 | 20.02 | 20.20 | 19.98 | 20.08 | 10,674,154 | +0.11(+0.57%) |
May 26, 2015 | 20.22 | 19.85 | 19.97 | 17,380,696 | -0.24(-1.17%) | |
May 22, 2015 | 20.21 | 20.21 | 20.21 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.26 | 20.31 | 20.14 | 20.19 | 6,780,344 | -0.07(-0.35%) |
May 20, 2015 | 20.27 | 20.44 | 20.21 | 20.27 | 9,968,631 | +0.00(+0.01%) |
May 19, 2015 | 20.07 | 20.37 | 20.01 | 20.26 | 7,737,770 | +0.04(+0.21%) |
May 18, 2015 | 20.13 | 20.33 | 20.11 | 20.22 | 9,882,049 | +0.03(+0.16%) |
May 15, 2015 | 20.01 | 20.21 | 20.00 | 20.19 | 14,874,079 | +0.21(+1.05%) |
May 14, 2015 | 19.88 | 20.02 | 19.86 | 19.98 | 9,224,276 | +0.17(+0.88%) |
May 13, 2015 | 19.79 | 20.04 | 19.71 | 19.81 | 11,640,945 | +0.06(+0.29%) |
May 12, 2015 | 19.69 | 19.84 | 19.53 | 19.75 | 10,405,872 | -0.02(-0.10%) |
May 11, 2015 | 19.96 | 20.13 | 19.74 | 19.77 | 10,210,492 | -0.24(-1.19%) |
May 08, 2015 | 20.16 | 20.33 | 19.85 | 20.01 | 12,568,716 | +0.12(+0.61%) |
May 07, 2015 | 19.90 | 19.96 | 19.79 | 19.89 | 11,019,763 | +0.11(+0.57%) |
May 06, 2015 | 19.76 | 19.92 | 19.59 | 19.77 | 15,385,397 | -0.02(-0.12%) |
May 05, 2015 | 20.21 | 20.27 | 19.68 | 19.80 | 15,981,613 | -0.52(-2.54%) |
May 04, 2015 | 20.13 | 20.55 | 20.04 | 20.31 | 15,527,309 | +0.17(+0.86%) |