Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.17 | 23.35 | 22.65 | 22.91 | 1,487,075 | +0.07(+0.30%) |
May 27, 2016 | 22.82 | 22.84 | 22.84 | 22.84 | 729,115 | +0.14(+0.61%) |
May 26, 2016 | 22.60 | 22.93 | 22.41 | 22.70 | 911,108 | +0.30(+1.36%) |
May 25, 2016 | 22.78 | 22.89 | 22.35 | 22.40 | 1,087,047 | -0.27(-1.19%) |
May 24, 2016 | 22.42 | 22.95 | 22.42 | 22.67 | 657,809 | +0.24(+1.09%) |
May 23, 2016 | 21.89 | 22.56 | 21.66 | 22.42 | 1,089,571 | +0.50(+2.26%) |
May 20, 2016 | 22.01 | 22.01 | 21.59 | 21.93 | 2,098,972 | +0.07(+0.32%) |
May 19, 2016 | 22.09 | 22.14 | 21.76 | 21.86 | 744,096 | -0.14(-0.63%) |
May 18, 2016 | 22.54 | 22.68 | 21.95 | 22.00 | 787,445 | -0.62(-2.73%) |
May 17, 2016 | 22.17 | 22.85 | 22.09 | 22.62 | 2,407,076 | +0.44(+2.00%) |
May 16, 2016 | 22.10 | 22.37 | 21.96 | 22.17 | 748,730 | -0.01(-0.04%) |
May 13, 2016 | 22.42 | 22.76 | 22.01 | 22.18 | 741,110 | -0.32(-1.43%) |
May 12, 2016 | 22.81 | 23.65 | 22.15 | 22.50 | 1,918,699 | -0.29(-1.26%) |
May 11, 2016 | 23.35 | 23.37 | 22.68 | 22.79 | 993,622 | -0.65(-2.78%) |
May 10, 2016 | 23.24 | 23.45 | 23.06 | 23.44 | 1,752,203 | +0.30(+1.32%) |
May 09, 2016 | 23.36 | 23.47 | 22.97 | 23.14 | 773,907 | -0.23(-0.97%) |
May 06, 2016 | 23.29 | 23.78 | 23.25 | 23.36 | 1,952,656 | -0.11(-0.48%) |
May 05, 2016 | 23.62 | 23.85 | 23.31 | 23.48 | 2,012,743 | -0.25(-1.06%) |
May 04, 2016 | 24.36 | 24.76 | 23.55 | 23.73 | 2,474,108 | -0.93(-3.77%) |
May 03, 2016 | 26.55 | 26.70 | 24.53 | 24.66 | 4,153,258 | -2.36(-8.73%) |
May 02, 2016 | 26.78 | 27.49 | 26.27 | 27.02 | 2,522,036 | +0.57(+2.17%) |
Apr 29, 2016 | 25.97 | 26.62 | 25.91 | 26.44 | 948,322 | +0.32(+1.23%) |
Apr 28, 2016 | 26.06 | 26.31 | 25.99 | 26.12 | 1,370,564 | +0.04(+0.17%) |
Apr 27, 2016 | 25.80 | 26.19 | 25.12 | 26.08 | 1,015,732 | +0.30(+1.18%) |
Apr 26, 2016 | 26.04 | 26.04 | 25.58 | 25.77 | 738,399 | -0.15(-0.57%) |
Apr 25, 2016 | 25.42 | 26.10 | 25.28 | 25.92 | 1,162,878 | +0.25(+0.98%) |
Apr 22, 2016 | 25.66 | 25.86 | 24.84 | 25.67 | 1,249,430 | -0.17(-0.64%) |
Apr 21, 2016 | 25.96 | 26.24 | 25.75 | 25.83 | 971,131 | -0.23(-0.87%) |
Apr 20, 2016 | 26.11 | 26.16 | 25.85 | 26.06 | 564,015 | -0.03(-0.13%) |
Apr 19, 2016 | 26.41 | 26.61 | 26.01 | 26.09 | 796,944 | -0.32(-1.22%) |
Apr 18, 2016 | 25.82 | 26.49 | 25.75 | 26.42 | 1,493,068 | -0.19(-0.72%) |
Apr 15, 2016 | 25.85 | 26.67 | 25.73 | 26.61 | 2,771,286 | +0.88(+3.41%) |
Apr 14, 2016 | 25.96 | 26.61 | 25.60 | 25.73 | 1,715,591 | -0.20(-0.77%) |
Apr 13, 2016 | 25.79 | 26.05 | 25.54 | 25.93 | 898,818 | +0.55(+2.16%) |
Apr 12, 2016 | 24.81 | 25.41 | 24.53 | 25.38 | 670,596 | +0.60(+2.42%) |
Apr 11, 2016 | 25.08 | 25.40 | 24.73 | 24.78 | 1,042,702 | -0.40(-1.59%) |
Apr 08, 2016 | 25.21 | 25.36 | 24.90 | 25.18 | 1,075,158 | +0.03(+0.14%) |
Apr 07, 2016 | 25.06 | 25.28 | 24.79 | 25.15 | 812,072 | -0.10(-0.41%) |
Apr 06, 2016 | 24.82 | 25.33 | 24.48 | 25.25 | 995,089 | +0.56(+2.25%) |
Apr 05, 2016 | 24.78 | 24.94 | 24.55 | 24.69 | 837,378 | -0.35(-1.39%) |
Apr 04, 2016 | 25.23 | 25.37 | 24.60 | 25.04 | 1,121,641 | -0.18(-0.72%) |
Apr 01, 2016 | 24.21 | 25.25 | 24.00 | 25.22 | 1,970,590 | +1.02(+4.20%) |
Mar 31, 2016 | 23.91 | 24.24 | 23.64 | 24.21 | 1,376,241 | +0.15(+0.61%) |
Mar 30, 2016 | 23.91 | 24.20 | 23.76 | 24.06 | 856,874 | +0.16(+0.65%) |
Mar 29, 2016 | 23.53 | 24.10 | 23.19 | 23.90 | 1,104,458 | +0.30(+1.29%) |
Mar 28, 2016 | 23.37 | 23.67 | 23.22 | 23.60 | 836,951 | +0.38(+1.65%) |
Mar 24, 2016 | 22.96 | 23.22 | 23.22 | 23.22 | 849,945 | +0.19(+0.83%) |
Mar 23, 2016 | 23.25 | 23.42 | 22.92 | 23.02 | 427,762 | -0.21(-0.90%) |
Mar 22, 2016 | 23.49 | 23.49 | 22.99 | 23.23 | 747,549 | -0.26(-1.11%) |
Mar 21, 2016 | 24.15 | 24.40 | 23.48 | 23.49 | 1,128,888 | -0.82(-3.36%) |
Mar 18, 2016 | 23.67 | 24.61 | 23.60 | 24.31 | 2,121,315 | +0.66(+2.80%) |
Mar 17, 2016 | 23.47 | 23.87 | 23.11 | 23.65 | 1,059,771 | +0.22(+0.93%) |
Mar 16, 2016 | 23.27 | 23.53 | 23.09 | 23.43 | 2,096,891 | -0.04(-0.19%) |
Mar 15, 2016 | 23.51 | 23.79 | 23.07 | 23.48 | 1,054,302 | -0.18(-0.77%) |
Mar 14, 2016 | 23.92 | 24.29 | 23.63 | 23.66 | 819,264 | -0.28(-1.16%) |
Mar 11, 2016 | 23.94 | 24.18 | 23.70 | 23.94 | 854,877 | -0.07(-0.29%) |
Mar 10, 2016 | 23.78 | 24.10 | 23.14 | 24.01 | 1,322,664 | +0.23(+0.95%) |
Mar 09, 2016 | 24.09 | 24.18 | 23.62 | 23.78 | 1,357,866 | -0.26(-1.09%) |
Mar 08, 2016 | 23.76 | 24.16 | 23.62 | 24.04 | 978,259 | +0.17(+0.73%) |
Mar 07, 2016 | 24.02 | 24.12 | 23.28 | 23.87 | 1,209,680 | -0.16(-0.65%) |
Mar 04, 2016 | 24.52 | 24.95 | 23.98 | 24.02 | 1,349,577 | -0.43(-1.74%) |
Mar 03, 2016 | 25.16 | 25.35 | 24.28 | 24.45 | 1,263,982 | -0.70(-2.80%) |
Mar 02, 2016 | 24.76 | 25.22 | 24.67 | 25.16 | 985,458 | +0.42(+1.69%) |
Mar 01, 2016 | 25.02 | 25.23 | 24.47 | 24.74 | 1,097,629 | -0.03(-0.14%) |
Feb 29, 2016 | 24.94 | 25.32 | 24.54 | 24.77 | 927,755 | -0.37(-1.49%) |
Feb 26, 2016 | 25.68 | 25.74 | 24.89 | 25.15 | 679,779 | -0.49(-1.90%) |
Feb 25, 2016 | 25.29 | 25.66 | 24.85 | 25.63 | 1,217,186 | +0.05(+0.20%) |
Feb 24, 2016 | 24.96 | 25.58 | 24.58 | 25.58 | 921,324 | +0.59(+2.37%) |
Feb 23, 2016 | 25.10 | 25.10 | 24.36 | 24.99 | 1,050,460 | -0.07(-0.28%) |
Feb 22, 2016 | 25.17 | 25.46 | 24.86 | 25.06 | 1,132,182 | -0.03(-0.10%) |
Feb 19, 2016 | 24.90 | 25.27 | 24.41 | 25.09 | 518,871 | -0.04(-0.17%) |
Feb 18, 2016 | 25.22 | 25.63 | 24.53 | 25.13 | 1,807,544 | -0.07(-0.28%) |
Feb 17, 2016 | 23.49 | 25.24 | 23.49 | 25.20 | 2,831,862 | +1.71(+7.30%) |
Feb 16, 2016 | 23.14 | 23.60 | 22.98 | 23.49 | 781,887 | +0.45(+1.96%) |
Feb 12, 2016 | 23.30 | 23.03 | 23.03 | 23.03 | 903,289 | -0.23(-1.01%) |
Feb 11, 2016 | 23.12 | 23.49 | 22.53 | 23.27 | 1,328,753 | -0.24(-1.04%) |
Feb 10, 2016 | 23.80 | 24.15 | 23.42 | 23.51 | 1,621,205 | -0.33(-1.39%) |
Feb 09, 2016 | 23.04 | 24.11 | 22.73 | 23.84 | 2,920,332 | +0.63(+2.70%) |
Feb 08, 2016 | 24.02 | 24.29 | 22.76 | 23.22 | 3,129,020 | -1.18(-4.85%) |
Feb 05, 2016 | 24.67 | 24.67 | 23.75 | 24.40 | 3,374,768 | -0.27(-1.09%) |
Feb 04, 2016 | 23.98 | 25.08 | 22.62 | 24.67 | 4,577,045 | +3.26(+15.24%) |
Feb 03, 2016 | 21.41 | 21.61 | 20.78 | 21.41 | 1,676,041 | -0.09(-0.40%) |
Feb 02, 2016 | 20.84 | 21.84 | 20.84 | 21.49 | 1,737,285 | +0.35(+1.65%) |
Feb 01, 2016 | 21.33 | 21.55 | 20.93 | 21.15 | 2,061,420 | -0.26(-1.22%) |
Jan 29, 2016 | 20.41 | 21.52 | 20.35 | 21.41 | 2,301,511 | +1.01(+4.95%) |
Jan 28, 2016 | 20.40 | 20.57 | 20.11 | 20.40 | 956,554 | +0.20(+0.99%) |
Jan 27, 2016 | 20.10 | 20.59 | 19.89 | 20.20 | 1,154,016 | +0.05(+0.26%) |
Jan 26, 2016 | 19.92 | 20.35 | 19.54 | 20.14 | 1,181,153 | +0.62(+3.16%) |
Jan 25, 2016 | 19.79 | 20.23 | 19.21 | 19.53 | 2,188,093 | -0.39(-1.96%) |
Jan 22, 2016 | 19.81 | 20.26 | 19.45 | 19.92 | 1,023,051 | +0.39(+2.00%) |
Jan 21, 2016 | 20.13 | 20.48 | 19.20 | 19.53 | 1,309,283 | -0.43(-2.18%) |
Jan 20, 2016 | 18.93 | 20.20 | 18.79 | 19.96 | 2,699,925 | +0.87(+4.56%) |
Jan 19, 2016 | 19.53 | 19.74 | 18.90 | 19.09 | 1,852,803 | +0.14(+0.73%) |
Jan 15, 2016 | 18.96 | 18.95 | 18.95 | 18.95 | 2,155,157 | -0.30(-1.58%) |
Jan 14, 2016 | 19.61 | 19.82 | 19.14 | 19.26 | 1,544,229 | -0.37(-1.91%) |
Jan 13, 2016 | 19.97 | 20.05 | 19.35 | 19.63 | 2,701,104 | -0.50(-2.50%) |
Jan 12, 2016 | 20.07 | 20.28 | 19.01 | 20.14 | 2,090,733 | +0.35(+1.76%) |
Jan 11, 2016 | 20.22 | 20.55 | 19.05 | 19.79 | 2,111,345 | -0.59(-2.90%) |
Jan 08, 2016 | 20.60 | 20.62 | 20.29 | 20.38 | 877,774 | -0.03(-0.17%) |
Jan 07, 2016 | 20.61 | 20.85 | 20.32 | 20.41 | 755,420 | -0.61(-2.90%) |
Jan 06, 2016 | 21.38 | 21.51 | 20.85 | 21.02 | 1,446,559 | -0.67(-3.09%) |
Jan 05, 2016 | 21.63 | 22.17 | 21.05 | 21.69 | 1,488,947 | -0.01(-0.04%) |
Jan 04, 2016 | 21.94 | 22.14 | 21.37 | 21.70 | 1,341,661 | -0.59(-2.65%) |
Dec 31, 2015 | 21.95 | 22.29 | 22.29 | 22.29 | 904,094 | +0.17(+0.75%) |
Dec 30, 2015 | 22.42 | 22.66 | 21.89 | 22.13 | 1,438,148 | -0.38(-1.70%) |
Dec 29, 2015 | 22.58 | 22.79 | 22.32 | 22.51 | 1,450,567 | -0.08(-0.35%) |
Dec 28, 2015 | 22.88 | 23.73 | 22.54 | 22.59 | 1,050,458 | -0.37(-1.63%) |
Dec 24, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 339,150 | -0.06(-0.26%) |
Dec 23, 2015 | 22.96 | 23.50 | 22.91 | 23.02 | 864,765 | +0.15(+0.65%) |
Dec 22, 2015 | 23.62 | 23.62 | 22.76 | 22.88 | 1,412,347 | -0.59(-2.52%) |
Dec 21, 2015 | 23.69 | 23.81 | 23.22 | 23.47 | 744,928 | +0.15(+0.63%) |
Dec 18, 2015 | 23.95 | 24.01 | 23.17 | 23.32 | 2,490,200 | -0.64(-2.69%) |
Dec 17, 2015 | 24.40 | 24.41 | 23.95 | 23.96 | 575,570 | -0.27(-1.11%) |
Dec 16, 2015 | 23.78 | 24.39 | 23.76 | 24.23 | 1,517,875 | +0.47(+1.98%) |
Dec 15, 2015 | 23.43 | 23.85 | 23.29 | 23.76 | 916,722 | +0.63(+2.71%) |
Dec 14, 2015 | 23.49 | 23.78 | 23.02 | 23.14 | 907,978 | -0.10(-0.41%) |
Dec 11, 2015 | 23.95 | 24.48 | 23.11 | 23.23 | 954,420 | -1.03(-4.23%) |
Dec 10, 2015 | 24.65 | 24.77 | 24.11 | 24.26 | 930,609 | -0.32(-1.31%) |
Dec 09, 2015 | 23.71 | 24.71 | 23.55 | 24.58 | 1,630,972 | +0.74(+3.10%) |
Dec 08, 2015 | 23.53 | 24.09 | 23.46 | 23.84 | 2,344,773 | +0.09(+0.37%) |
Dec 07, 2015 | 23.02 | 24.15 | 23.02 | 23.75 | 1,831,120 | +0.37(+1.60%) |
Dec 04, 2015 | 23.32 | 23.73 | 23.28 | 23.38 | 1,747,513 | +0.18(+0.79%) |
Dec 03, 2015 | 23.81 | 23.95 | 22.92 | 23.20 | 2,023,289 | -0.64(-2.70%) |
Dec 02, 2015 | 24.19 | 24.52 | 23.78 | 23.84 | 1,661,177 | -0.38(-1.58%) |
Dec 01, 2015 | 24.29 | 24.42 | 23.45 | 24.22 | 1,967,314 | +0.06(+0.25%) |
Nov 30, 2015 | 23.69 | 24.62 | 23.42 | 24.16 | 2,552,940 | -1.01(-4.01%) |
Nov 27, 2015 | 25.22 | 25.35 | 25.00 | 25.17 | 411,871 | +0.02(+0.07%) |
Nov 25, 2015 | 24.99 | 25.16 | 25.16 | 25.16 | 1,048,952 | +0.49(+1.97%) |
Nov 24, 2015 | 24.30 | 24.83 | 24.22 | 24.67 | 1,228,521 | +0.37(+1.54%) |
Nov 23, 2015 | 23.53 | 24.48 | 23.53 | 24.29 | 1,525,066 | +0.69(+2.91%) |
Nov 20, 2015 | 23.44 | 24.22 | 23.37 | 23.61 | 1,879,233 | +0.28(+1.19%) |
Nov 19, 2015 | 23.55 | 23.92 | 23.11 | 23.33 | 1,617,335 | -0.14(-0.59%) |
Nov 18, 2015 | 23.22 | 23.49 | 22.68 | 23.47 | 1,942,278 | +0.42(+1.81%) |
Nov 17, 2015 | 23.95 | 23.95 | 23.02 | 23.05 | 2,779,823 | -0.93(-3.88%) |
Nov 16, 2015 | 24.36 | 24.50 | 23.27 | 23.98 | 3,015,397 | -0.96(-3.84%) |
Nov 13, 2015 | 25.29 | 25.39 | 24.87 | 24.94 | 1,084,816 | -0.44(-1.75%) |
Nov 12, 2015 | 26.16 | 26.49 | 25.36 | 25.38 | 1,300,318 | -1.03(-3.89%) |
Nov 11, 2015 | 26.01 | 26.76 | 25.94 | 26.41 | 2,077,483 | +0.42(+1.61%) |
Nov 10, 2015 | 24.69 | 26.03 | 24.59 | 25.99 | 2,091,453 | +1.25(+5.06%) |
Nov 09, 2015 | 24.51 | 24.90 | 23.93 | 24.74 | 1,892,192 | -0.05(-0.21%) |
Nov 06, 2015 | 24.15 | 25.39 | 24.15 | 24.79 | 4,204,616 | +0.24(+0.99%) |
Nov 05, 2015 | 25.60 | 25.60 | 23.49 | 24.55 | 5,488,350 | -1.50(-5.78%) |
Nov 04, 2015 | 25.54 | 26.32 | 25.27 | 26.05 | 2,672,221 | +0.30(+1.15%) |
Nov 03, 2015 | 25.64 | 26.31 | 25.43 | 25.76 | 2,094,866 | -0.04(-0.17%) |
Nov 02, 2015 | 25.22 | 26.18 | 25.14 | 25.80 | 2,339,498 | +0.62(+2.45%) |
Oct 30, 2015 | 25.22 | 25.38 | 24.91 | 25.18 | 1,446,961 | +0.01(+0.03%) |
Oct 29, 2015 | 24.92 | 25.38 | 24.79 | 25.17 | 1,273,830 | +0.19(+0.77%) |
Oct 28, 2015 | 24.77 | 25.36 | 24.52 | 24.98 | 1,515,368 | +0.28(+1.13%) |
Oct 27, 2015 | 24.82 | 24.97 | 24.35 | 24.70 | 1,330,283 | -0.16(-0.63%) |
Oct 26, 2015 | 24.82 | 25.20 | 24.69 | 24.86 | 1,885,957 | -0.01(-0.03%) |
Oct 23, 2015 | 24.57 | 25.08 | 24.57 | 24.87 | 1,849,438 | +0.44(+1.82%) |
Oct 22, 2015 | 24.49 | 24.85 | 24.27 | 24.42 | 2,599,907 | +0.03(+0.11%) |
Oct 21, 2015 | 25.16 | 25.52 | 23.84 | 24.40 | 2,250,635 | -0.76(-3.01%) |
Oct 20, 2015 | 24.72 | 25.47 | 24.72 | 25.16 | 1,423,219 | +0.37(+1.47%) |
Oct 19, 2015 | 24.69 | 24.88 | 24.42 | 24.79 | 1,358,304 | -0.01(-0.04%) |
Oct 16, 2015 | 24.61 | 25.11 | 24.53 | 24.80 | 1,499,718 | +0.19(+0.78%) |
Oct 15, 2015 | 24.09 | 24.65 | 23.63 | 24.61 | 1,609,707 | +0.52(+2.17%) |
Oct 14, 2015 | 24.67 | 24.96 | 24.04 | 24.09 | 1,675,767 | -0.67(-2.71%) |
Oct 13, 2015 | 24.78 | 25.23 | 24.60 | 24.76 | 1,622,249 | -0.09(-0.35%) |
Oct 12, 2015 | 24.38 | 24.98 | 23.76 | 24.84 | 1,264,475 | +0.53(+2.18%) |
Oct 09, 2015 | 23.81 | 24.46 | 23.60 | 24.31 | 1,285,516 | +0.50(+2.12%) |
Oct 08, 2015 | 23.16 | 23.87 | 23.12 | 23.81 | 1,349,192 | +0.67(+2.89%) |
Oct 07, 2015 | 23.41 | 23.51 | 22.90 | 23.14 | 1,938,294 | -0.56(-2.35%) |
Oct 06, 2015 | 23.91 | 24.40 | 23.63 | 23.69 | 1,830,364 | -0.66(-2.71%) |
Oct 05, 2015 | 23.54 | 24.71 | 23.49 | 24.36 | 2,583,060 | +0.97(+4.13%) |
Oct 02, 2015 | 23.47 | 23.55 | 22.87 | 23.39 | 1,884,937 | -0.50(-2.08%) |
Oct 01, 2015 | 23.65 | 23.94 | 23.36 | 23.89 | 1,843,694 | +0.35(+1.48%) |
Sep 30, 2015 | 22.67 | 23.58 | 22.62 | 23.54 | 1,888,745 | +1.30(+5.87%) |
Sep 29, 2015 | 21.72 | 22.40 | 21.66 | 22.23 | 2,027,553 | +0.03(+0.12%) |
Sep 28, 2015 | 23.05 | 23.23 | 22.19 | 22.21 | 2,082,908 | -0.94(-4.06%) |
Sep 25, 2015 | 23.23 | 23.52 | 23.10 | 23.15 | 1,890,856 | -0.03(-0.15%) |
Sep 24, 2015 | 23.30 | 23.47 | 22.82 | 23.18 | 2,416,870 | -0.20(-0.85%) |
Sep 23, 2015 | 23.49 | 23.80 | 23.33 | 23.38 | 1,666,382 | -0.04(-0.18%) |
Sep 22, 2015 | 23.82 | 23.92 | 23.27 | 23.42 | 2,049,422 | -0.62(-2.58%) |
Sep 21, 2015 | 24.56 | 24.83 | 24.02 | 24.04 | 1,419,919 | -0.34(-1.41%) |
Sep 18, 2015 | 24.90 | 24.90 | 24.27 | 24.39 | 1,876,471 | -0.78(-3.11%) |
Sep 17, 2015 | 24.86 | 25.53 | 24.82 | 25.17 | 1,517,128 | +0.36(+1.46%) |
Sep 16, 2015 | 24.83 | 24.97 | 24.37 | 24.81 | 1,519,165 | +0.04(+0.17%) |
Sep 15, 2015 | 23.93 | 24.91 | 23.90 | 24.76 | 2,005,781 | +0.51(+2.10%) |
Sep 14, 2015 | 24.57 | 24.69 | 23.72 | 24.26 | 2,170,930 | -1.04(-4.12%) |
Sep 11, 2015 | 24.47 | 25.39 | 24.18 | 25.30 | 1,557,854 | +0.81(+3.31%) |
Sep 10, 2015 | 24.84 | 24.95 | 24.39 | 24.49 | 2,226,438 | -0.40(-1.59%) |
Sep 09, 2015 | 25.09 | 25.59 | 24.83 | 24.89 | 1,991,669 | +0.14(+0.56%) |
Sep 08, 2015 | 25.17 | 25.25 | 24.52 | 24.75 | 2,195,693 | -0.05(-0.21%) |
Sep 04, 2015 | 24.69 | 24.80 | 24.80 | 24.80 | 1,290,711 | -0.06(-0.24%) |
Sep 03, 2015 | 24.81 | 25.31 | 24.75 | 24.86 | 2,069,353 | +0.15(+0.59%) |
Sep 02, 2015 | 24.63 | 25.01 | 24.24 | 24.71 | 2,244,937 | +0.29(+1.20%) |
Sep 01, 2015 | 24.49 | 25.18 | 24.14 | 24.42 | 2,411,457 | -1.69(-6.47%) |
Aug 31, 2015 | 25.76 | 26.37 | 25.50 | 26.11 | 1,900,578 | +0.15(+0.56%) |
Aug 28, 2015 | 24.97 | 25.98 | 24.89 | 25.96 | 1,859,615 | +1.06(+4.25%) |
Aug 27, 2015 | 24.50 | 25.15 | 24.35 | 24.90 | 1,570,179 | +0.51(+2.08%) |
Aug 26, 2015 | 24.16 | 24.47 | 23.83 | 24.39 | 1,943,098 | +0.59(+2.50%) |
Aug 25, 2015 | 24.12 | 24.76 | 23.48 | 23.80 | 2,343,191 | -0.10(-0.43%) |
Aug 24, 2015 | 23.52 | 24.32 | 23.33 | 23.90 | 2,352,978 | -0.47(-1.94%) |
Aug 21, 2015 | 24.44 | 24.67 | 24.31 | 24.38 | 1,918,170 | -0.34(-1.39%) |
Aug 20, 2015 | 24.84 | 25.11 | 24.33 | 24.72 | 1,522,423 | -0.30(-1.20%) |
Aug 19, 2015 | 25.20 | 25.53 | 24.83 | 25.02 | 1,356,387 | -0.21(-0.82%) |
Aug 18, 2015 | 25.32 | 25.72 | 25.19 | 25.23 | 942,936 | +0.01(+0.03%) |
Aug 17, 2015 | 25.43 | 25.44 | 24.99 | 25.22 | 1,022,931 | -0.28(-1.11%) |
Aug 14, 2015 | 26.20 | 26.27 | 24.83 | 25.51 | 2,318,764 | -0.74(-2.82%) |
Aug 13, 2015 | 24.82 | 26.92 | 24.56 | 26.25 | 3,295,446 | +1.51(+6.09%) |
Aug 12, 2015 | 25.45 | 25.52 | 24.32 | 24.74 | 2,058,321 | -0.81(-3.17%) |
Aug 11, 2015 | 24.98 | 25.60 | 24.80 | 25.55 | 2,690,932 | +0.39(+1.54%) |
Aug 10, 2015 | 24.64 | 25.19 | 24.52 | 25.16 | 1,501,063 | +0.53(+2.13%) |
Aug 07, 2015 | 24.02 | 24.69 | 23.93 | 24.64 | 1,984,626 | +0.53(+2.22%) |
Aug 06, 2015 | 24.47 | 24.47 | 23.83 | 24.10 | 1,507,372 | -0.29(-1.20%) |
Aug 05, 2015 | 23.61 | 24.45 | 23.61 | 24.39 | 1,494,362 | +0.71(+3.02%) |
Aug 04, 2015 | 23.20 | 23.89 | 22.95 | 23.68 | 1,382,692 | +0.57(+2.46%) |
Aug 03, 2015 | 23.02 | 23.27 | 22.86 | 23.11 | 1,237,009 | +0.09(+0.37%) |
Jul 31, 2015 | 23.43 | 23.45 | 22.90 | 23.02 | 1,219,989 | -0.16(-0.67%) |
Jul 30, 2015 | 22.97 | 23.28 | 22.68 | 23.18 | 1,495,235 | +0.06(+0.26%) |
Jul 29, 2015 | 22.93 | 23.17 | 22.85 | 23.12 | 1,455,153 | +0.22(+0.94%) |
Jul 28, 2015 | 22.84 | 23.11 | 22.77 | 22.90 | 933,165 | +0.07(+0.30%) |
Jul 27, 2015 | 22.90 | 23.09 | 22.77 | 22.84 | 1,061,811 | -0.16(-0.71%) |
Jul 24, 2015 | 23.54 | 23.57 | 22.94 | 23.00 | 1,604,522 | -0.44(-1.87%) |
Jul 23, 2015 | 23.29 | 23.82 | 23.29 | 23.44 | 1,824,015 | -0.09(-0.37%) |
Jul 22, 2015 | 23.31 | 23.73 | 23.24 | 23.52 | 1,604,913 | +0.25(+1.07%) |
Jul 21, 2015 | 23.82 | 23.87 | 23.24 | 23.27 | 1,797,093 | -0.50(-2.10%) |
Jul 20, 2015 | 23.64 | 24.11 | 23.55 | 23.77 | 1,217,812 | +0.10(+0.44%) |
Jul 17, 2015 | 23.75 | 23.89 | 23.58 | 23.67 | 1,000,252 | -0.10(-0.43%) |
Jul 16, 2015 | 24.11 | 24.18 | 23.70 | 23.77 | 2,138,967 | -0.26(-1.08%) |
Jul 15, 2015 | 24.01 | 24.25 | 23.90 | 24.03 | 1,991,638 | +0.03(+0.11%) |
Jul 14, 2015 | 24.33 | 24.58 | 23.88 | 24.01 | 3,165,003 | -0.09(-0.36%) |
Jul 13, 2015 | 24.96 | 25.06 | 23.87 | 24.09 | 4,901,084 | -0.62(-2.51%) |
Jul 10, 2015 | 25.56 | 25.74 | 24.58 | 24.71 | 3,611,536 | -1.16(-4.49%) |
Jul 09, 2015 | 27.56 | 27.62 | 24.38 | 25.88 | 8,624,703 | -1.27(-4.70%) |
Jul 08, 2015 | 27.62 | 27.83 | 27.12 | 27.15 | 751,037 | -0.53(-1.93%) |
Jul 07, 2015 | 27.84 | 27.84 | 27.36 | 27.68 | 1,130,794 | -0.08(-0.28%) |
Jul 06, 2015 | 27.72 | 28.07 | 27.51 | 27.76 | 1,087,202 | -0.11(-0.40%) |
Jul 02, 2015 | 28.14 | 27.87 | 27.87 | 27.87 | 1,025,557 | -0.28(-0.98%) |
Jul 01, 2015 | 27.60 | 28.18 | 27.47 | 28.15 | 1,380,723 | +0.61(+2.22%) |
Jun 30, 2015 | 28.02 | 28.10 | 27.49 | 27.54 | 2,206,608 | -0.22(-0.78%) |
Jun 29, 2015 | 27.73 | 27.94 | 27.56 | 27.75 | 1,315,896 | -0.20(-0.71%) |
Jun 26, 2015 | 27.79 | 28.04 | 27.67 | 27.95 | 2,183,249 | +0.28(+1.00%) |
Jun 25, 2015 | 27.60 | 27.75 | 27.23 | 27.68 | 1,752,609 | +0.16(+0.56%) |
Jun 24, 2015 | 27.42 | 27.63 | 27.12 | 27.52 | 1,877,087 | +0.13(+0.47%) |
Jun 23, 2015 | 26.54 | 27.53 | 26.39 | 27.39 | 3,797,093 | +0.31(+1.15%) |
Jun 22, 2015 | 27.35 | 27.46 | 26.90 | 27.08 | 2,673,251 | -0.19(-0.69%) |
Jun 19, 2015 | 26.63 | 27.52 | 26.53 | 27.27 | 3,978,224 | +0.65(+2.43%) |
Jun 18, 2015 | 26.96 | 27.34 | 26.54 | 26.63 | 2,177,395 | -0.27(-0.99%) |
Jun 17, 2015 | 26.47 | 26.94 | 25.96 | 26.89 | 4,376,032 | +0.12(+0.45%) |
Jun 16, 2015 | 25.89 | 26.95 | 25.30 | 26.77 | 12,487,457 | +4.33(+19.31%) |
Jun 15, 2015 | 22.54 | 22.65 | 22.31 | 22.44 | 1,639,298 | -0.19(-0.84%) |
Jun 12, 2015 | 22.36 | 22.65 | 22.28 | 22.63 | 1,519,138 | +0.30(+1.35%) |
Jun 11, 2015 | 22.59 | 22.61 | 22.28 | 22.33 | 742,635 | -0.23(-1.03%) |
Jun 10, 2015 | 22.26 | 22.72 | 22.18 | 22.56 | 1,159,130 | +0.39(+1.75%) |
Jun 09, 2015 | 21.94 | 22.22 | 21.94 | 22.17 | 977,450 | +0.20(+0.90%) |
Jun 08, 2015 | 22.18 | 22.32 | 21.92 | 21.97 | 1,224,710 | -0.26(-1.16%) |
Jun 05, 2015 | 22.03 | 22.23 | 21.80 | 22.23 | 658,445 | +0.14(+0.62%) |
Jun 04, 2015 | 22.02 | 22.30 | 21.91 | 22.09 | 1,184,337 | -0.03(-0.12%) |
Jun 03, 2015 | 21.96 | 22.13 | 21.78 | 22.12 | 1,018,209 | +0.19(+0.86%) |
Jun 02, 2015 | 21.64 | 22.21 | 21.54 | 21.93 | 2,550,346 | +0.21(+0.95%) |