Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.08 | 15.13 | 14.59 | 14.63 | 10,820,037 | -0.56(-3.66%) |
Apr 28, 2016 | 14.89 | 15.40 | 14.82 | 15.19 | 8,581,972 | +0.30(+2.04%) |
Apr 27, 2016 | 15.79 | 15.79 | 14.27 | 14.88 | 22,319,538 | -2.33(-13.56%) |
Apr 26, 2016 | 17.37 | 17.43 | 17.20 | 17.22 | 6,856,982 | -0.16(-0.92%) |
Apr 25, 2016 | 17.18 | 17.59 | 17.17 | 17.38 | 7,902,422 | +0.15(+0.88%) |
Apr 22, 2016 | 17.11 | 17.33 | 17.09 | 17.22 | 4,184,388 | +0.05(+0.29%) |
Apr 21, 2016 | 17.25 | 17.35 | 17.06 | 17.17 | 3,447,977 | -0.01(-0.04%) |
Apr 20, 2016 | 17.40 | 17.41 | 17.18 | 17.18 | 3,689,549 | -0.17(-0.96%) |
Apr 19, 2016 | 17.49 | 17.54 | 17.27 | 17.35 | 3,919,869 | -0.11(-0.62%) |
Apr 18, 2016 | 17.19 | 17.46 | 17.13 | 17.45 | 6,380,070 | +0.20(+1.17%) |
Apr 15, 2016 | 17.32 | 17.36 | 16.93 | 17.25 | 5,293,558 | -0.11(-0.62%) |
Apr 14, 2016 | 18.09 | 18.12 | 17.33 | 17.36 | 7,327,014 | -0.72(-3.96%) |
Apr 13, 2016 | 17.59 | 18.16 | 17.50 | 18.08 | 6,133,755 | +0.58(+3.30%) |
Apr 12, 2016 | 17.34 | 17.62 | 17.22 | 17.50 | 4,782,643 | +0.16(+0.92%) |
Apr 11, 2016 | 17.64 | 17.90 | 17.32 | 17.34 | 5,873,338 | -0.26(-1.48%) |
Apr 08, 2016 | 17.99 | 18.01 | 17.50 | 17.60 | 5,437,705 | -0.30(-1.66%) |
Apr 07, 2016 | 18.29 | 18.34 | 17.79 | 17.90 | 5,656,713 | -0.48(-2.60%) |
Apr 06, 2016 | 18.42 | 18.48 | 18.29 | 18.37 | 5,084,843 | +0.00(+0.00%) |
Apr 05, 2016 | 18.95 | 18.96 | 18.21 | 18.37 | 7,670,613 | -0.66(-3.46%) |
Apr 04, 2016 | 18.97 | 19.22 | 18.94 | 19.03 | 4,717,198 | +0.07(+0.38%) |
Apr 01, 2016 | 19.07 | 19.10 | 18.75 | 18.96 | 5,972,767 | -0.14(-0.72%) |
Mar 31, 2016 | 19.12 | 19.20 | 18.95 | 19.10 | 5,148,376 | +0.01(+0.04%) |
Mar 30, 2016 | 19.36 | 19.48 | 19.03 | 19.09 | 3,630,699 | -0.22(-1.16%) |
Mar 29, 2016 | 19.12 | 19.35 | 18.91 | 19.31 | 5,138,651 | +0.22(+1.14%) |
Mar 28, 2016 | 19.27 | 19.33 | 18.93 | 19.10 | 5,443,657 | -0.14(-0.71%) |
Mar 24, 2016 | 19.40 | 19.23 | 19.23 | 19.23 | 5,296,247 | -0.27(-1.41%) |
Mar 23, 2016 | 19.49 | 19.59 | 19.34 | 19.51 | 3,562,963 | +0.01(+0.07%) |
Mar 22, 2016 | 19.63 | 19.71 | 19.35 | 19.49 | 4,484,564 | -0.44(-2.21%) |
Mar 21, 2016 | 19.80 | 20.04 | 19.79 | 19.93 | 4,161,193 | +0.15(+0.77%) |
Mar 18, 2016 | 19.48 | 19.80 | 19.35 | 19.78 | 9,669,566 | +0.26(+1.33%) |
Mar 17, 2016 | 19.59 | 19.68 | 19.44 | 19.52 | 3,884,876 | -0.06(-0.30%) |
Mar 16, 2016 | 19.57 | 19.64 | 19.33 | 19.58 | 3,986,549 | -0.10(-0.51%) |
Mar 15, 2016 | 20.03 | 20.06 | 19.66 | 19.68 | 4,089,633 | -0.50(-2.47%) |
Mar 14, 2016 | 20.38 | 20.47 | 20.08 | 20.18 | 3,292,610 | -0.18(-0.89%) |
Mar 11, 2016 | 20.29 | 20.68 | 20.25 | 20.36 | 5,099,284 | +0.22(+1.08%) |
Mar 10, 2016 | 19.78 | 20.17 | 19.75 | 20.14 | 8,250,953 | +0.47(+2.41%) |
Mar 09, 2016 | 20.09 | 20.24 | 19.64 | 19.67 | 7,072,480 | -0.34(-1.69%) |
Mar 08, 2016 | 20.11 | 20.21 | 19.61 | 20.01 | 8,918,139 | -0.17(-0.82%) |
Mar 07, 2016 | 19.76 | 20.31 | 19.59 | 20.17 | 12,688,057 | +0.25(+1.26%) |
Mar 04, 2016 | 21.00 | 21.38 | 19.33 | 19.92 | 31,085,558 | -3.69(-15.62%) |
Mar 03, 2016 | 23.41 | 23.67 | 23.29 | 23.61 | 3,951,389 | +0.22(+0.95%) |
Mar 02, 2016 | 23.47 | 23.55 | 23.25 | 23.39 | 3,880,344 | -0.16(-0.67%) |
Mar 01, 2016 | 23.80 | 23.86 | 23.25 | 23.55 | 5,293,056 | -0.05(-0.21%) |
Feb 29, 2016 | 24.17 | 24.18 | 23.58 | 23.60 | 3,919,725 | -0.61(-2.52%) |
Feb 26, 2016 | 24.28 | 24.40 | 24.14 | 24.21 | 2,239,153 | +0.01(+0.06%) |
Feb 25, 2016 | 24.13 | 24.31 | 23.95 | 24.19 | 2,878,633 | +0.16(+0.66%) |
Feb 24, 2016 | 23.96 | 24.08 | 23.49 | 24.03 | 2,559,012 | -0.11(-0.48%) |
Feb 23, 2016 | 24.25 | 24.33 | 23.99 | 24.15 | 2,897,898 | -0.27(-1.12%) |
Feb 22, 2016 | 24.65 | 24.88 | 24.28 | 24.42 | 2,963,825 | +0.05(+0.21%) |
Feb 19, 2016 | 24.58 | 24.58 | 24.20 | 24.37 | 2,557,217 | -0.17(-0.70%) |
Feb 18, 2016 | 24.84 | 24.96 | 24.53 | 24.54 | 2,622,398 | -0.34(-1.38%) |
Feb 17, 2016 | 25.06 | 25.22 | 24.85 | 24.89 | 3,531,321 | +0.06(+0.26%) |
Feb 16, 2016 | 24.40 | 24.89 | 24.12 | 24.82 | 4,942,398 | +0.62(+2.58%) |
Feb 12, 2016 | 24.00 | 24.20 | 24.20 | 24.20 | 3,498,200 | +0.40(+1.69%) |
Feb 11, 2016 | 24.05 | 24.16 | 23.52 | 23.80 | 4,694,647 | -0.62(-2.53%) |
Feb 10, 2016 | 24.77 | 24.94 | 24.38 | 24.41 | 3,377,320 | -0.11(-0.47%) |
Feb 09, 2016 | 24.54 | 24.89 | 24.33 | 24.53 | 3,955,886 | -0.23(-0.93%) |
Feb 08, 2016 | 24.85 | 25.03 | 24.46 | 24.76 | 5,023,311 | -0.34(-1.37%) |
Feb 05, 2016 | 24.84 | 25.17 | 24.81 | 25.10 | 5,444,005 | +0.26(+1.04%) |
Feb 04, 2016 | 24.39 | 24.87 | 24.27 | 24.84 | 2,874,470 | +0.39(+1.61%) |
Feb 03, 2016 | 24.58 | 24.64 | 24.20 | 24.45 | 3,228,426 | +0.01(+0.06%) |
Feb 02, 2016 | 24.49 | 24.70 | 24.32 | 24.44 | 2,375,294 | -0.30(-1.22%) |
Feb 01, 2016 | 24.26 | 24.81 | 24.18 | 24.74 | 3,193,899 | +0.30(+1.23%) |
Jan 29, 2016 | 23.70 | 24.45 | 23.62 | 24.44 | 3,815,529 | +0.76(+3.21%) |
Jan 28, 2016 | 23.76 | 23.76 | 23.42 | 23.67 | 2,373,991 | +0.19(+0.79%) |
Jan 27, 2016 | 23.57 | 23.82 | 23.32 | 23.49 | 3,100,500 | -0.07(-0.30%) |
Jan 26, 2016 | 23.47 | 23.62 | 23.24 | 23.56 | 2,510,357 | +0.26(+1.11%) |
Jan 25, 2016 | 23.44 | 23.50 | 23.21 | 23.30 | 3,226,383 | -0.16(-0.67%) |
Jan 22, 2016 | 23.47 | 23.52 | 23.19 | 23.46 | 2,726,952 | +0.31(+1.33%) |
Jan 21, 2016 | 23.14 | 23.43 | 22.94 | 23.15 | 2,980,392 | +0.09(+0.40%) |
Jan 20, 2016 | 22.60 | 23.19 | 22.25 | 23.06 | 4,424,041 | +0.15(+0.66%) |
Jan 19, 2016 | 23.05 | 23.27 | 22.71 | 22.91 | 3,212,153 | +0.04(+0.16%) |
Jan 15, 2016 | 22.71 | 22.87 | 22.87 | 22.87 | 4,218,213 | -0.33(-1.42%) |
Jan 14, 2016 | 22.67 | 23.32 | 22.60 | 23.20 | 3,323,784 | +0.56(+2.47%) |
Jan 13, 2016 | 23.33 | 23.69 | 22.61 | 22.64 | 4,346,687 | -0.55(-2.38%) |
Jan 12, 2016 | 23.42 | 23.42 | 22.90 | 23.19 | 2,577,295 | -0.05(-0.22%) |
Jan 11, 2016 | 23.24 | 23.34 | 23.01 | 23.24 | 2,322,269 | +0.07(+0.31%) |
Jan 08, 2016 | 23.60 | 23.68 | 23.07 | 23.17 | 3,791,529 | -0.31(-1.31%) |
Jan 07, 2016 | 23.32 | 23.67 | 23.22 | 23.48 | 4,766,530 | -0.21(-0.88%) |
Jan 06, 2016 | 23.55 | 23.83 | 23.50 | 23.69 | 4,120,212 | -0.17(-0.72%) |
Jan 05, 2016 | 23.70 | 23.95 | 23.47 | 23.86 | 4,940,852 | +0.22(+0.91%) |
Jan 04, 2016 | 23.49 | 23.67 | 23.21 | 23.65 | 4,341,349 | -0.26(-1.08%) |
Dec 31, 2015 | 23.85 | 23.90 | 23.90 | 23.90 | 2,326,002 | -0.08(-0.33%) |
Dec 30, 2015 | 24.03 | 24.29 | 23.97 | 23.98 | 1,932,333 | -0.06(-0.24%) |
Dec 29, 2015 | 24.18 | 24.43 | 23.99 | 24.04 | 2,210,626 | +0.04(+0.18%) |
Dec 28, 2015 | 23.93 | 24.05 | 23.80 | 24.00 | 2,019,429 | +0.08(+0.33%) |
Dec 24, 2015 | 23.98 | 23.92 | 23.92 | 23.92 | 1,325,620 | -0.11(-0.45%) |
Dec 23, 2015 | 24.05 | 24.20 | 23.93 | 24.03 | 3,567,582 | +0.11(+0.45%) |
Dec 22, 2015 | 23.88 | 23.98 | 23.66 | 23.92 | 3,771,954 | +0.07(+0.30%) |
Dec 21, 2015 | 23.95 | 24.18 | 23.80 | 23.85 | 4,101,809 | +0.01(+0.03%) |
Dec 18, 2015 | 23.97 | 24.09 | 23.83 | 23.84 | 5,536,598 | -0.33(-1.37%) |
Dec 17, 2015 | 24.12 | 24.34 | 23.93 | 24.17 | 4,580,356 | +0.10(+0.42%) |
Dec 16, 2015 | 23.62 | 24.12 | 23.50 | 24.07 | 4,526,458 | +0.65(+2.76%) |
Dec 15, 2015 | 23.67 | 23.75 | 23.28 | 23.42 | 5,424,647 | -0.13(-0.55%) |
Dec 14, 2015 | 23.13 | 23.70 | 23.14 | 23.55 | 7,407,577 | +0.41(+1.77%) |
Dec 11, 2015 | 23.51 | 23.67 | 23.00 | 23.14 | 5,828,697 | -0.66(-2.77%) |
Dec 10, 2015 | 23.37 | 23.94 | 23.28 | 23.80 | 8,473,607 | +0.37(+1.56%) |
Dec 09, 2015 | 24.49 | 24.58 | 23.34 | 23.44 | 9,375,917 | -1.18(-4.81%) |
Dec 08, 2015 | 25.25 | 25.50 | 23.80 | 24.62 | 19,180,778 | -1.85(-6.99%) |
Dec 07, 2015 | 26.62 | 26.73 | 26.29 | 26.47 | 5,140,807 | -0.14(-0.54%) |
Dec 04, 2015 | 26.34 | 26.80 | 26.21 | 26.62 | 4,535,114 | +0.29(+1.12%) |
Dec 03, 2015 | 26.44 | 26.80 | 26.27 | 26.32 | 5,038,949 | -0.04(-0.14%) |
Dec 02, 2015 | 26.54 | 26.64 | 26.29 | 26.36 | 3,703,902 | -0.21(-0.78%) |
Dec 01, 2015 | 26.39 | 26.57 | 26.15 | 26.57 | 2,758,419 | +0.38(+1.44%) |
Nov 30, 2015 | 26.30 | 26.38 | 26.04 | 26.19 | 3,825,724 | -0.03(-0.11%) |
Nov 27, 2015 | 26.42 | 26.42 | 26.18 | 26.22 | 857,012 | -0.15(-0.57%) |
Nov 25, 2015 | 26.28 | 26.37 | 26.37 | 26.37 | 2,918,010 | +0.24(+0.90%) |
Nov 24, 2015 | 26.24 | 26.32 | 26.01 | 26.13 | 3,335,321 | -0.35(-1.32%) |
Nov 23, 2015 | 26.39 | 26.61 | 26.32 | 26.48 | 2,532,815 | +0.06(+0.22%) |
Nov 20, 2015 | 26.14 | 26.47 | 26.13 | 26.42 | 4,111,622 | +0.39(+1.51%) |
Nov 19, 2015 | 26.27 | 26.30 | 26.02 | 26.03 | 3,802,549 | -0.19(-0.73%) |
Nov 18, 2015 | 26.07 | 26.27 | 25.98 | 26.22 | 4,248,200 | +0.23(+0.88%) |
Nov 17, 2015 | 25.99 | 26.45 | 25.89 | 25.99 | 3,380,038 | -0.04(-0.14%) |
Nov 16, 2015 | 25.52 | 26.04 | 25.43 | 26.03 | 4,450,939 | +0.56(+2.21%) |
Nov 13, 2015 | 25.97 | 25.99 | 25.37 | 25.47 | 3,175,235 | -0.58(-2.22%) |
Nov 12, 2015 | 26.18 | 26.28 | 25.95 | 26.04 | 3,775,843 | -0.21(-0.79%) |
Nov 11, 2015 | 26.50 | 26.62 | 26.23 | 26.25 | 2,995,505 | -0.25(-0.94%) |
Nov 10, 2015 | 26.19 | 26.52 | 25.98 | 26.50 | 4,011,856 | +0.28(+1.06%) |
Nov 09, 2015 | 26.52 | 26.55 | 26.01 | 26.22 | 3,111,894 | -0.34(-1.26%) |
Nov 06, 2015 | 26.74 | 26.74 | 26.36 | 26.56 | 3,111,357 | -0.09(-0.32%) |
Nov 05, 2015 | 26.32 | 26.71 | 26.23 | 26.64 | 2,902,369 | +0.37(+1.41%) |
Nov 04, 2015 | 26.40 | 26.57 | 26.19 | 26.27 | 2,664,841 | -0.06(-0.24%) |
Nov 03, 2015 | 26.58 | 26.66 | 26.26 | 26.34 | 2,270,948 | -0.36(-1.34%) |
Nov 02, 2015 | 26.62 | 26.79 | 26.42 | 26.69 | 2,476,012 | +0.10(+0.38%) |
Oct 30, 2015 | 26.57 | 26.77 | 26.46 | 26.59 | 2,598,495 | +0.07(+0.27%) |
Oct 29, 2015 | 26.46 | 26.65 | 26.37 | 26.52 | 2,073,314 | +0.01(+0.03%) |
Oct 28, 2015 | 26.23 | 26.61 | 26.12 | 26.52 | 3,181,860 | +0.39(+1.47%) |
Oct 27, 2015 | 26.24 | 26.33 | 26.00 | 26.13 | 2,753,121 | -0.22(-0.84%) |
Oct 26, 2015 | 25.81 | 26.50 | 25.81 | 26.35 | 3,733,676 | +0.51(+1.99%) |
Oct 23, 2015 | 25.49 | 25.89 | 25.35 | 25.84 | 3,183,134 | +0.49(+1.94%) |
Oct 22, 2015 | 25.56 | 25.58 | 25.27 | 25.34 | 3,122,551 | -0.11(-0.45%) |
Oct 21, 2015 | 25.41 | 25.62 | 25.32 | 25.46 | 2,897,171 | +0.14(+0.54%) |
Oct 20, 2015 | 25.40 | 25.44 | 25.21 | 25.32 | 3,009,066 | -0.12(-0.48%) |
Oct 19, 2015 | 25.32 | 25.47 | 25.11 | 25.44 | 3,007,557 | +0.02(+0.08%) |
Oct 16, 2015 | 25.00 | 25.48 | 24.91 | 25.42 | 5,467,351 | +0.54(+2.18%) |
Oct 15, 2015 | 24.78 | 24.98 | 24.58 | 24.88 | 4,131,152 | +0.16(+0.64%) |
Oct 14, 2015 | 24.98 | 25.02 | 24.55 | 24.72 | 4,915,450 | -0.24(-0.97%) |
Oct 13, 2015 | 25.10 | 25.22 | 24.92 | 24.97 | 3,423,224 | -0.21(-0.82%) |
Oct 12, 2015 | 25.32 | 25.45 | 25.15 | 25.17 | 4,072,651 | -0.09(-0.37%) |
Oct 09, 2015 | 25.19 | 25.30 | 25.10 | 25.27 | 3,900,605 | +0.01(+0.06%) |
Oct 08, 2015 | 24.84 | 25.27 | 24.74 | 25.25 | 4,741,304 | +0.41(+1.64%) |
Oct 07, 2015 | 25.14 | 25.26 | 24.61 | 24.85 | 7,796,955 | -0.24(-0.97%) |
Oct 06, 2015 | 25.69 | 25.69 | 24.97 | 25.09 | 5,560,144 | -0.56(-2.20%) |
Oct 05, 2015 | 26.22 | 26.28 | 25.52 | 25.65 | 18,231,132 | -0.45(-1.72%) |
Oct 02, 2015 | 25.70 | 26.19 | 25.66 | 26.10 | 13,143,060 | +0.14(+0.55%) |
Oct 01, 2015 | 25.87 | 26.00 | 25.63 | 25.96 | 9,851,384 | +0.12(+0.47%) |
Sep 30, 2015 | 25.42 | 25.88 | 25.42 | 25.84 | 11,618,080 | +0.68(+2.70%) |
Sep 29, 2015 | 25.15 | 25.46 | 24.98 | 25.16 | 7,861,648 | +0.06(+0.26%) |
Sep 28, 2015 | 25.67 | 25.69 | 25.09 | 25.10 | 5,966,570 | -0.64(-2.47%) |
Sep 25, 2015 | 25.68 | 25.92 | 25.51 | 25.73 | 4,145,937 | +0.20(+0.78%) |
Sep 24, 2015 | 25.55 | 25.74 | 25.49 | 25.53 | 4,730,127 | -0.24(-0.91%) |
Sep 23, 2015 | 25.52 | 25.86 | 25.39 | 25.77 | 5,129,582 | +0.26(+1.01%) |
Sep 22, 2015 | 25.36 | 25.55 | 25.24 | 25.51 | 4,748,493 | -0.03(-0.11%) |
Sep 21, 2015 | 25.59 | 25.71 | 25.37 | 25.54 | 2,971,816 | +0.20(+0.79%) |
Sep 18, 2015 | 25.25 | 25.61 | 25.25 | 25.34 | 6,661,959 | -0.17(-0.67%) |
Sep 17, 2015 | 25.63 | 25.91 | 25.47 | 25.51 | 4,065,289 | -0.04(-0.14%) |
Sep 16, 2015 | 25.65 | 25.69 | 25.47 | 25.54 | 2,776,216 | -0.03(-0.11%) |
Sep 15, 2015 | 25.74 | 25.74 | 25.52 | 25.57 | 3,594,106 | -0.01(-0.06%) |
Sep 14, 2015 | 25.54 | 25.75 | 25.47 | 25.59 | 4,007,946 | -0.21(-0.83%) |
Sep 11, 2015 | 25.39 | 25.81 | 25.25 | 25.80 | 4,598,048 | +0.31(+1.20%) |
Sep 10, 2015 | 25.24 | 25.59 | 25.12 | 25.49 | 2,890,471 | +0.14(+0.56%) |
Sep 09, 2015 | 25.85 | 25.90 | 25.30 | 25.35 | 4,426,028 | -0.23(-0.89%) |
Sep 08, 2015 | 25.52 | 25.64 | 25.23 | 25.58 | 6,004,535 | +0.39(+1.53%) |
Sep 04, 2015 | 24.98 | 25.20 | 25.20 | 25.20 | 6,140,474 | +0.07(+0.28%) |
Sep 03, 2015 | 25.24 | 25.29 | 24.84 | 25.12 | 11,563,067 | -0.01(-0.06%) |
Sep 02, 2015 | 25.39 | 25.50 | 24.73 | 25.14 | 15,499,428 | +1.75(+7.50%) |
Sep 01, 2015 | 24.51 | 24.51 | 23.20 | 23.38 | 5,852,789 | -0.76(-3.14%) |
Aug 31, 2015 | 24.35 | 24.39 | 23.88 | 24.14 | 3,562,246 | -0.32(-1.31%) |
Aug 28, 2015 | 24.26 | 24.61 | 24.19 | 24.46 | 3,840,613 | +0.07(+0.29%) |
Aug 27, 2015 | 24.07 | 24.41 | 23.80 | 24.39 | 4,874,416 | +0.50(+2.11%) |
Aug 26, 2015 | 23.54 | 23.93 | 23.01 | 23.89 | 4,278,707 | +0.94(+4.11%) |
Aug 25, 2015 | 23.28 | 23.84 | 22.93 | 22.94 | 6,697,540 | +0.21(+0.94%) |
Aug 24, 2015 | 22.55 | 23.42 | 22.02 | 22.73 | 7,551,376 | -0.74(-3.14%) |
Aug 21, 2015 | 24.17 | 24.28 | 23.47 | 23.47 | 6,092,521 | -0.94(-3.84%) |
Aug 20, 2015 | 24.63 | 24.68 | 24.40 | 24.41 | 3,138,576 | -0.50(-1.99%) |
Aug 19, 2015 | 24.85 | 25.07 | 24.71 | 24.90 | 2,062,304 | -0.10(-0.40%) |
Aug 18, 2015 | 25.19 | 25.26 | 24.85 | 25.00 | 2,736,309 | -0.38(-1.48%) |
Aug 17, 2015 | 24.73 | 25.47 | 24.73 | 25.38 | 2,038,191 | +0.14(+0.56%) |
Aug 14, 2015 | 25.25 | 25.39 | 25.11 | 25.24 | 2,125,178 | -0.01(-0.06%) |
Aug 13, 2015 | 24.69 | 25.42 | 23.07 | 25.25 | 1,742,538 | +0.06(+0.23%) |
Aug 12, 2015 | 25.14 | 25.34 | 24.69 | 25.19 | 5,191,000 | -0.11(-0.45%) |
Aug 11, 2015 | 25.09 | 25.40 | 25.03 | 25.31 | 2,359,376 | -0.13(-0.53%) |
Aug 10, 2015 | 25.29 | 25.54 | 25.17 | 25.44 | 2,867,418 | +0.33(+1.33%) |
Aug 07, 2015 | 24.95 | 25.13 | 24.77 | 25.11 | 4,824,997 | +0.15(+0.60%) |
Aug 06, 2015 | 25.32 | 25.53 | 24.69 | 24.96 | 9,117,850 | -0.47(-1.84%) |
Aug 05, 2015 | 25.27 | 25.76 | 25.12 | 25.43 | 13,567,885 | +2.08(+8.91%) |
Aug 04, 2015 | 23.41 | 23.51 | 23.23 | 23.35 | 1,989,131 | -0.09(-0.39%) |
Aug 03, 2015 | 23.61 | 23.63 | 23.36 | 23.44 | 1,987,724 | -0.18(-0.78%) |
Jul 31, 2015 | 23.68 | 23.74 | 23.42 | 23.63 | 2,653,424 | -0.04(-0.15%) |
Jul 30, 2015 | 23.39 | 23.79 | 23.25 | 23.66 | 4,151,981 | +0.18(+0.76%) |
Jul 29, 2015 | 22.72 | 23.55 | 22.68 | 23.48 | 4,617,327 | +0.77(+3.37%) |
Jul 28, 2015 | 22.59 | 22.78 | 22.37 | 22.72 | 2,072,081 | +0.29(+1.30%) |
Jul 27, 2015 | 23.13 | 23.15 | 22.36 | 22.43 | 6,504,622 | -0.82(-3.54%) |
Jul 24, 2015 | 23.34 | 23.51 | 23.18 | 23.25 | 3,027,551 | -0.08(-0.33%) |
Jul 23, 2015 | 23.41 | 23.53 | 23.19 | 23.33 | 3,707,926 | +0.00(+0.00%) |
Jul 22, 2015 | 22.82 | 24.57 | 22.72 | 23.33 | 7,913,858 | +0.48(+2.08%) |
Jul 21, 2015 | 22.50 | 23.00 | 22.46 | 22.85 | 3,885,113 | +0.31(+1.35%) |
Jul 20, 2015 | 22.59 | 22.63 | 22.44 | 22.55 | 1,735,155 | -0.02(-0.09%) |
Jul 17, 2015 | 22.68 | 22.74 | 22.48 | 22.57 | 3,055,836 | -0.19(-0.84%) |
Jul 16, 2015 | 22.54 | 22.82 | 22.41 | 22.76 | 4,516,365 | +0.30(+1.33%) |
Jul 15, 2015 | 22.31 | 22.47 | 22.21 | 22.46 | 2,027,782 | +0.19(+0.86%) |
Jul 14, 2015 | 22.38 | 22.46 | 22.26 | 22.27 | 2,298,255 | -0.11(-0.48%) |
Jul 13, 2015 | 22.26 | 22.41 | 22.26 | 22.38 | 2,748,299 | +0.25(+1.12%) |
Jul 10, 2015 | 21.86 | 22.22 | 21.72 | 22.13 | 3,743,289 | +0.50(+2.33%) |
Jul 09, 2015 | 21.52 | 21.82 | 21.42 | 21.62 | 6,724,047 | +0.28(+1.30%) |
Jul 08, 2015 | 21.21 | 21.40 | 21.16 | 21.35 | 4,485,894 | -0.06(-0.27%) |
Jul 07, 2015 | 21.21 | 21.48 | 21.03 | 21.40 | 3,624,988 | +0.20(+0.94%) |
Jul 06, 2015 | 20.86 | 21.23 | 20.69 | 21.21 | 4,245,568 | +0.19(+0.91%) |
Jul 02, 2015 | 21.13 | 21.01 | 21.01 | 21.01 | 3,668,837 | -0.11(-0.50%) |
Jul 01, 2015 | 21.22 | 21.24 | 21.06 | 21.12 | 2,374,058 | +0.08(+0.37%) |
Jun 30, 2015 | 21.10 | 21.16 | 20.88 | 21.04 | 3,081,605 | +0.10(+0.47%) |
Jun 29, 2015 | 21.48 | 21.51 | 20.90 | 20.94 | 3,571,287 | -0.76(-3.50%) |
Jun 26, 2015 | 21.75 | 21.80 | 21.58 | 21.70 | 3,053,138 | +0.02(+0.10%) |
Jun 25, 2015 | 21.74 | 22.06 | 21.47 | 21.68 | 6,125,045 | +0.04(+0.16%) |
Jun 24, 2015 | 22.16 | 22.18 | 21.57 | 21.65 | 4,992,284 | -0.57(-2.56%) |
Jun 23, 2015 | 22.36 | 22.36 | 22.08 | 22.21 | 4,547,722 | +0.03(+0.13%) |
Jun 22, 2015 | 21.89 | 22.20 | 21.77 | 22.19 | 3,499,351 | +0.43(+1.99%) |
Jun 19, 2015 | 21.51 | 21.79 | 21.48 | 21.75 | 4,145,383 | +0.20(+0.92%) |
Jun 18, 2015 | 21.50 | 21.69 | 21.45 | 21.55 | 3,087,235 | +0.09(+0.40%) |
Jun 17, 2015 | 21.61 | 21.63 | 21.40 | 21.47 | 2,877,310 | -0.14(-0.66%) |
Jun 16, 2015 | 21.40 | 21.62 | 21.36 | 21.61 | 3,202,274 | +0.22(+1.03%) |
Jun 15, 2015 | 21.58 | 21.67 | 21.36 | 21.39 | 3,673,399 | -0.34(-1.57%) |
Jun 12, 2015 | 21.45 | 21.94 | 21.43 | 21.73 | 4,952,903 | +0.15(+0.69%) |
Jun 11, 2015 | 21.43 | 21.71 | 21.36 | 21.58 | 3,978,294 | +0.22(+1.03%) |
Jun 10, 2015 | 22.21 | 22.25 | 21.32 | 21.36 | 8,572,358 | -1.17(-5.19%) |
Jun 09, 2015 | 21.64 | 23.17 | 21.52 | 22.53 | 9,408,040 | +0.50(+2.27%) |
Jun 08, 2015 | 22.19 | 22.53 | 22.03 | 22.03 | 2,382,208 | -0.16(-0.73%) |
Jun 05, 2015 | 22.15 | 22.28 | 22.08 | 22.19 | 2,221,181 | +0.05(+0.22%) |
Jun 04, 2015 | 22.43 | 22.48 | 22.08 | 22.14 | 2,553,546 | -0.42(-1.87%) |
Jun 03, 2015 | 22.60 | 22.77 | 22.48 | 22.57 | 2,596,198 | +0.04(+0.16%) |
Jun 02, 2015 | 22.34 | 22.60 | 22.26 | 22.53 | 2,920,530 | +0.07(+0.31%) |
Jun 01, 2015 | 22.40 | 22.52 | 22.12 | 22.46 | 3,954,221 | +0.09(+0.41%) |
May 29, 2015 | 22.66 | 22.68 | 22.36 | 22.37 | 2,944,498 | -0.23(-1.00%) |
May 28, 2015 | 22.55 | 22.67 | 22.42 | 22.60 | 2,398,395 | -0.06(-0.25%) |
May 27, 2015 | 22.42 | 22.69 | 22.35 | 22.65 | 3,125,146 | +0.30(+1.36%) |
May 26, 2015 | 22.63 | 22.74 | 22.32 | 22.35 | 3,031,686 | -0.27(-1.22%) |
May 22, 2015 | 22.70 | 22.62 | 22.62 | 22.62 | 2,626,440 | -0.02(-0.09%) |
May 21, 2015 | 22.46 | 22.70 | 22.41 | 22.65 | 2,172,311 | +0.13(+0.59%) |
May 20, 2015 | 22.50 | 22.69 | 22.34 | 22.51 | 2,506,333 | +0.04(+0.16%) |
May 19, 2015 | 22.30 | 22.66 | 22.26 | 22.48 | 2,806,417 | +0.18(+0.79%) |
May 18, 2015 | 22.12 | 22.50 | 22.05 | 22.30 | 3,558,664 | +0.20(+0.89%) |
May 15, 2015 | 22.58 | 22.59 | 22.03 | 22.10 | 3,204,976 | -0.48(-2.12%) |
May 14, 2015 | 22.34 | 22.60 | 22.16 | 22.58 | 2,784,012 | +0.35(+1.55%) |
May 13, 2015 | 22.14 | 22.35 | 21.94 | 22.24 | 2,661,279 | +0.13(+0.57%) |
May 12, 2015 | 22.19 | 22.25 | 21.99 | 22.11 | 1,860,613 | -0.19(-0.85%) |
May 11, 2015 | 21.83 | 22.35 | 21.83 | 22.30 | 5,558,798 | +0.43(+1.97%) |
May 08, 2015 | 21.97 | 22.14 | 21.85 | 21.87 | 1,971,858 | +0.11(+0.52%) |
May 07, 2015 | 21.32 | 21.78 | 21.32 | 21.76 | 2,973,043 | +0.46(+2.15%) |
May 06, 2015 | 21.36 | 21.48 | 21.22 | 21.30 | 3,037,174 | +0.01(+0.03%) |
May 05, 2015 | 21.76 | 21.86 | 21.20 | 21.29 | 3,827,299 | -0.46(-2.11%) |
May 04, 2015 | 22.28 | 22.34 | 21.74 | 21.75 | 4,554,540 | -0.49(-2.22%) |