Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.60 | 18.97 | 18.56 | 18.95 | 5,116,374 | +0.31(+1.65%) |
May 27, 2016 | 18.40 | 18.64 | 18.64 | 18.64 | 1,839,986 | +0.11(+0.61%) |
May 26, 2016 | 18.54 | 18.61 | 18.44 | 18.52 | 1,921,380 | -0.06(-0.30%) |
May 25, 2016 | 18.46 | 18.69 | 18.39 | 18.58 | 2,813,903 | +0.13(+0.70%) |
May 24, 2016 | 18.24 | 18.49 | 18.17 | 18.45 | 3,009,784 | +0.33(+1.82%) |
May 23, 2016 | 18.10 | 18.36 | 18.02 | 18.12 | 3,416,354 | -0.19(-1.06%) |
May 20, 2016 | 18.15 | 18.40 | 18.08 | 18.32 | 4,281,350 | +0.29(+1.61%) |
May 19, 2016 | 18.18 | 18.29 | 17.87 | 18.03 | 5,481,208 | -0.10(-0.53%) |
May 18, 2016 | 18.22 | 18.38 | 17.99 | 18.12 | 5,735,610 | -0.09(-0.49%) |
May 17, 2016 | 18.47 | 18.61 | 18.13 | 18.21 | 6,203,060 | -0.33(-1.78%) |
May 16, 2016 | 18.32 | 18.61 | 18.32 | 18.54 | 5,549,420 | +0.21(+1.14%) |
May 13, 2016 | 18.32 | 18.58 | 18.30 | 18.33 | 3,464,940 | +0.00(+0.00%) |
May 12, 2016 | 18.47 | 18.62 | 18.19 | 18.33 | 4,001,753 | -0.08(-0.44%) |
May 11, 2016 | 18.56 | 18.69 | 18.40 | 18.41 | 4,530,503 | -0.24(-1.30%) |
May 10, 2016 | 18.32 | 18.66 | 18.32 | 18.65 | 4,497,972 | +0.35(+1.94%) |
May 09, 2016 | 18.30 | 18.42 | 18.19 | 18.30 | 5,213,641 | +0.03(+0.18%) |
May 06, 2016 | 18.00 | 18.39 | 17.91 | 18.27 | 6,931,527 | +0.27(+1.48%) |
May 05, 2016 | 18.21 | 18.24 | 17.98 | 18.00 | 5,660,144 | -0.15(-0.80%) |
May 04, 2016 | 18.15 | 18.30 | 18.11 | 18.15 | 6,795,223 | -0.15(-0.84%) |
May 03, 2016 | 18.62 | 18.76 | 18.25 | 18.30 | 6,310,438 | -0.52(-2.74%) |
May 02, 2016 | 18.80 | 18.92 | 18.58 | 18.82 | 4,561,176 | -0.04(-0.21%) |
Apr 29, 2016 | 19.31 | 19.54 | 18.74 | 18.86 | 9,501,713 | -0.01(-0.04%) |
Apr 28, 2016 | 18.95 | 19.31 | 18.81 | 18.86 | 7,956,308 | -0.32(-1.68%) |
Apr 27, 2016 | 18.94 | 19.23 | 18.82 | 19.19 | 5,501,307 | +0.21(+1.10%) |
Apr 26, 2016 | 18.98 | 19.15 | 18.89 | 18.98 | 6,595,856 | +0.01(+0.04%) |
Apr 25, 2016 | 19.09 | 19.23 | 18.89 | 18.97 | 3,522,102 | -0.17(-0.88%) |
Apr 22, 2016 | 18.82 | 19.23 | 18.82 | 19.14 | 8,022,110 | +0.30(+1.58%) |
Apr 21, 2016 | 18.69 | 18.99 | 18.69 | 18.84 | 7,985,220 | +0.10(+0.52%) |
Apr 20, 2016 | 18.68 | 18.98 | 18.43 | 18.74 | 14,632,015 | -0.17(-0.89%) |
Apr 19, 2016 | 19.01 | 19.07 | 18.80 | 18.91 | 8,640,897 | -0.10(-0.55%) |
Apr 18, 2016 | 18.95 | 19.23 | 18.87 | 19.02 | 5,193,906 | -0.03(-0.17%) |
Apr 15, 2016 | 19.05 | 19.31 | 18.94 | 19.05 | 7,184,363 | +0.06(+0.30%) |
Apr 14, 2016 | 19.25 | 19.27 | 18.98 | 18.99 | 8,530,424 | -0.20(-1.05%) |
Apr 13, 2016 | 18.65 | 19.24 | 18.63 | 19.19 | 11,464,810 | +0.61(+3.30%) |
Apr 12, 2016 | 18.64 | 18.70 | 18.05 | 18.58 | 29,384,574 | -1.47(-7.35%) |
Apr 11, 2016 | 20.06 | 20.43 | 19.98 | 20.06 | 5,753,292 | -0.03(-0.16%) |
Apr 08, 2016 | 20.34 | 20.37 | 20.04 | 20.09 | 2,556,695 | -0.01(-0.04%) |
Apr 07, 2016 | 20.38 | 20.47 | 20.04 | 20.10 | 4,273,962 | -0.44(-2.16%) |
Apr 06, 2016 | 20.37 | 20.60 | 20.27 | 20.54 | 4,676,883 | +0.21(+1.03%) |
Apr 05, 2016 | 20.18 | 20.45 | 20.12 | 20.33 | 6,981,437 | +0.03(+0.16%) |
Apr 04, 2016 | 20.51 | 20.56 | 20.08 | 20.30 | 5,625,484 | -0.30(-1.45%) |
Apr 01, 2016 | 20.47 | 20.70 | 20.43 | 20.60 | 4,838,262 | +0.04(+0.20%) |
Mar 31, 2016 | 20.56 | 20.72 | 20.48 | 20.56 | 5,821,042 | +0.00(+0.00%) |
Mar 30, 2016 | 20.83 | 20.97 | 20.52 | 20.56 | 5,333,673 | -0.12(-0.58%) |
Mar 29, 2016 | 20.56 | 20.79 | 20.45 | 20.68 | 5,632,399 | +0.17(+0.83%) |
Mar 28, 2016 | 20.52 | 20.58 | 20.35 | 20.51 | 6,183,155 | +0.07(+0.35%) |
Mar 24, 2016 | 20.56 | 20.43 | 20.43 | 20.43 | 7,262,781 | -0.23(-1.09%) |
Mar 23, 2016 | 20.92 | 20.97 | 20.64 | 20.66 | 8,497,290 | -0.23(-1.12%) |
Mar 22, 2016 | 20.68 | 21.03 | 20.66 | 20.89 | 8,991,745 | +0.10(+0.50%) |
Mar 21, 2016 | 20.83 | 21.17 | 20.71 | 20.79 | 13,226,834 | -0.48(-2.24%) |
Mar 18, 2016 | 21.24 | 21.32 | 20.97 | 21.26 | 7,794,134 | +0.05(+0.23%) |
Mar 17, 2016 | 20.75 | 21.34 | 20.74 | 21.22 | 7,822,452 | +0.51(+2.45%) |
Mar 16, 2016 | 19.96 | 20.76 | 19.96 | 20.71 | 8,515,595 | -0.01(-0.04%) |
Mar 15, 2016 | 20.79 | 20.84 | 20.50 | 20.72 | 6,119,128 | -0.15(-0.73%) |
Mar 14, 2016 | 20.90 | 21.03 | 20.71 | 20.87 | 6,195,228 | -0.25(-1.18%) |
Mar 11, 2016 | 20.56 | 21.14 | 20.53 | 21.12 | 8,942,898 | +0.73(+3.56%) |
Mar 10, 2016 | 20.36 | 20.72 | 20.27 | 20.39 | 10,994,518 | +0.06(+0.32%) |
Mar 09, 2016 | 20.30 | 20.54 | 20.00 | 20.33 | 5,556,241 | +0.16(+0.80%) |
Mar 08, 2016 | 20.18 | 20.44 | 19.98 | 20.17 | 5,492,497 | -0.13(-0.64%) |
Mar 07, 2016 | 20.16 | 20.43 | 20.11 | 20.30 | 4,164,893 | -0.05(-0.24%) |
Mar 04, 2016 | 20.14 | 20.35 | 19.90 | 20.35 | 6,101,895 | +0.28(+1.41%) |
Mar 03, 2016 | 19.86 | 20.09 | 19.74 | 20.06 | 4,330,138 | -0.03(-0.16%) |
Mar 02, 2016 | 20.01 | 20.14 | 19.92 | 20.10 | 3,914,911 | +0.01(+0.04%) |
Mar 01, 2016 | 19.94 | 20.14 | 19.76 | 20.09 | 5,520,887 | +0.19(+0.93%) |
Feb 29, 2016 | 19.81 | 20.23 | 19.73 | 19.90 | 4,947,666 | +0.08(+0.41%) |
Feb 26, 2016 | 20.07 | 20.18 | 19.68 | 19.82 | 7,025,593 | -0.21(-1.05%) |
Feb 25, 2016 | 19.99 | 20.17 | 19.88 | 20.03 | 6,288,732 | +0.10(+0.48%) |
Feb 24, 2016 | 19.40 | 19.96 | 19.33 | 19.94 | 6,845,259 | +0.22(+1.14%) |
Feb 23, 2016 | 19.83 | 20.06 | 19.57 | 19.71 | 5,957,885 | -0.18(-0.89%) |
Feb 22, 2016 | 19.80 | 20.06 | 19.76 | 19.89 | 5,815,634 | +0.17(+0.85%) |
Feb 19, 2016 | 19.26 | 19.78 | 19.21 | 19.72 | 10,421,717 | +0.46(+2.38%) |
Feb 18, 2016 | 19.05 | 19.34 | 19.00 | 19.26 | 6,062,366 | +0.35(+1.82%) |
Feb 17, 2016 | 18.74 | 18.94 | 18.70 | 18.92 | 4,510,641 | +0.29(+1.55%) |
Feb 16, 2016 | 17.66 | 18.66 | 17.66 | 18.63 | 8,252,357 | +1.10(+6.27%) |
Feb 12, 2016 | 17.65 | 17.53 | 17.53 | 17.53 | 8,678,948 | +0.11(+0.64%) |
Feb 11, 2016 | 17.25 | 17.70 | 17.25 | 17.42 | 7,708,372 | +0.06(+0.37%) |
Feb 10, 2016 | 17.81 | 17.96 | 17.34 | 17.35 | 7,922,264 | -0.30(-1.68%) |
Feb 09, 2016 | 17.47 | 18.01 | 17.41 | 17.65 | 6,196,190 | +0.02(+0.09%) |
Feb 08, 2016 | 18.09 | 18.18 | 17.35 | 17.63 | 11,660,112 | -0.75(-4.06%) |
Feb 05, 2016 | 18.96 | 19.04 | 18.36 | 18.38 | 9,239,283 | -0.67(-3.50%) |
Feb 04, 2016 | 19.18 | 19.31 | 18.94 | 19.04 | 10,325,479 | -0.15(-0.79%) |
Feb 03, 2016 | 19.33 | 19.37 | 19.02 | 19.20 | 14,076,591 | -0.06(-0.33%) |
Feb 02, 2016 | 19.29 | 19.45 | 19.11 | 19.26 | 19,591,824 | -0.26(-1.36%) |
Feb 01, 2016 | 18.71 | 19.54 | 18.59 | 19.53 | 19,292,210 | +0.59(+3.09%) |
Jan 29, 2016 | 18.42 | 18.94 | 18.30 | 18.94 | 20,654,864 | +0.91(+5.08%) |
Jan 28, 2016 | 19.07 | 19.26 | 17.62 | 18.03 | 36,056,020 | -3.27(-15.37%) |
Jan 27, 2016 | 21.27 | 21.40 | 21.06 | 21.30 | 7,919,907 | -0.09(-0.41%) |
Jan 26, 2016 | 21.03 | 21.47 | 21.03 | 21.39 | 6,762,189 | +0.37(+1.76%) |
Jan 25, 2016 | 20.95 | 21.04 | 20.75 | 21.02 | 6,624,486 | +0.06(+0.27%) |
Jan 22, 2016 | 20.91 | 21.00 | 20.82 | 20.96 | 6,418,854 | +0.39(+1.87%) |
Jan 21, 2016 | 20.72 | 20.99 | 20.52 | 20.58 | 10,958,278 | +0.04(+0.20%) |
Jan 20, 2016 | 20.27 | 20.82 | 20.11 | 20.54 | 15,562,599 | -0.12(-0.58%) |
Jan 19, 2016 | 20.63 | 20.73 | 20.34 | 20.66 | 7,354,538 | +0.00(+0.00%) |
Jan 15, 2016 | 20.50 | 20.66 | 20.66 | 20.66 | 8,931,518 | -0.34(-1.61%) |
Jan 14, 2016 | 20.61 | 21.16 | 20.41 | 20.99 | 6,241,034 | +0.40(+1.95%) |
Jan 13, 2016 | 21.13 | 21.28 | 20.47 | 20.59 | 5,686,594 | -0.47(-2.25%) |
Jan 12, 2016 | 21.10 | 21.14 | 20.62 | 21.07 | 5,812,335 | +0.19(+0.92%) |
Jan 11, 2016 | 20.79 | 20.97 | 20.56 | 20.87 | 4,657,510 | +0.23(+1.13%) |
Jan 08, 2016 | 21.07 | 21.11 | 20.60 | 20.64 | 5,890,736 | -0.30(-1.42%) |
Jan 07, 2016 | 21.16 | 21.52 | 20.85 | 20.94 | 8,222,940 | -0.55(-2.58%) |
Jan 06, 2016 | 21.76 | 21.78 | 21.36 | 21.49 | 6,072,443 | -0.62(-2.80%) |
Jan 05, 2016 | 22.13 | 22.25 | 21.84 | 22.11 | 9,456,468 | +0.11(+0.51%) |
Jan 04, 2016 | 21.82 | 22.01 | 21.53 | 22.00 | 6,516,195 | -0.15(-0.69%) |
Dec 31, 2015 | 22.15 | 22.15 | 22.15 | 22.15 | 3,531,363 | -0.09(-0.40%) |
Dec 30, 2015 | 22.50 | 22.62 | 22.19 | 22.24 | 2,820,566 | -0.26(-1.18%) |
Dec 29, 2015 | 22.37 | 22.66 | 22.35 | 22.50 | 3,467,797 | +0.26(+1.19%) |
Dec 28, 2015 | 22.13 | 22.27 | 22.01 | 22.24 | 3,494,113 | +0.07(+0.33%) |
Dec 24, 2015 | 22.17 | 22.17 | 22.17 | 22.17 | 1,883,119 | -0.02(-0.11%) |
Dec 23, 2015 | 22.19 | 22.25 | 21.98 | 22.19 | 4,096,953 | +0.11(+0.51%) |
Dec 22, 2015 | 21.98 | 22.22 | 21.89 | 22.08 | 5,767,677 | +0.21(+0.95%) |
Dec 21, 2015 | 23.13 | 23.19 | 21.68 | 21.87 | 15,639,434 | -1.15(-4.99%) |
Dec 18, 2015 | 23.31 | 23.49 | 23.01 | 23.02 | 10,924,855 | -0.35(-1.48%) |
Dec 17, 2015 | 23.62 | 23.68 | 23.35 | 23.36 | 5,283,638 | -0.23(-0.99%) |
Dec 16, 2015 | 23.54 | 23.73 | 23.26 | 23.59 | 9,362,259 | +0.18(+0.75%) |
Dec 15, 2015 | 23.14 | 23.49 | 23.14 | 23.42 | 16,807,062 | +0.33(+1.42%) |
Dec 14, 2015 | 23.01 | 23.16 | 22.79 | 23.09 | 11,599,242 | +0.12(+0.52%) |
Dec 11, 2015 | 22.90 | 23.15 | 22.74 | 22.97 | 7,954,760 | -0.19(-0.83%) |
Dec 10, 2015 | 22.64 | 23.27 | 22.63 | 23.16 | 10,403,799 | -0.14(-0.59%) |
Dec 09, 2015 | 23.70 | 23.96 | 23.22 | 23.30 | 7,553,320 | -0.59(-2.49%) |
Dec 08, 2015 | 23.68 | 23.95 | 23.61 | 23.89 | 6,561,795 | -0.05(-0.20%) |
Dec 07, 2015 | 23.92 | 24.04 | 23.76 | 23.94 | 7,545,797 | +0.02(+0.10%) |
Dec 04, 2015 | 23.61 | 24.11 | 23.46 | 23.92 | 7,923,167 | +0.39(+1.67%) |
Dec 03, 2015 | 24.37 | 24.46 | 23.37 | 23.52 | 9,080,138 | -0.79(-3.24%) |
Dec 02, 2015 | 24.37 | 24.47 | 24.28 | 24.31 | 6,620,919 | -0.11(-0.46%) |
Dec 01, 2015 | 24.32 | 24.52 | 24.19 | 24.42 | 6,168,652 | +0.24(+1.00%) |
Nov 30, 2015 | 24.30 | 24.37 | 24.12 | 24.18 | 4,715,091 | -0.11(-0.46%) |
Nov 27, 2015 | 24.27 | 24.35 | 24.17 | 24.29 | 1,622,603 | -0.03(-0.13%) |
Nov 25, 2015 | 24.37 | 24.33 | 24.33 | 24.33 | 2,789,556 | -0.02(-0.07%) |
Nov 24, 2015 | 24.33 | 24.57 | 24.17 | 24.34 | 5,268,912 | -0.17(-0.69%) |
Nov 23, 2015 | 24.26 | 24.64 | 24.22 | 24.51 | 4,822,424 | +0.14(+0.59%) |
Nov 20, 2015 | 24.29 | 24.44 | 24.17 | 24.37 | 4,761,434 | +0.21(+0.86%) |
Nov 19, 2015 | 23.98 | 24.37 | 23.82 | 24.16 | 5,563,268 | +0.19(+0.80%) |
Nov 18, 2015 | 23.64 | 24.05 | 23.59 | 23.97 | 6,813,875 | +0.35(+1.49%) |
Nov 17, 2015 | 23.49 | 23.92 | 23.34 | 23.61 | 7,514,479 | +0.25(+1.06%) |
Nov 16, 2015 | 22.97 | 23.50 | 22.81 | 23.37 | 7,255,436 | +0.40(+1.74%) |
Nov 13, 2015 | 23.33 | 23.73 | 22.80 | 22.97 | 9,240,292 | -0.75(-3.17%) |
Nov 12, 2015 | 23.56 | 23.94 | 23.35 | 23.72 | 9,681,552 | +0.07(+0.30%) |
Nov 11, 2015 | 23.85 | 23.89 | 23.56 | 23.65 | 5,092,508 | -0.04(-0.17%) |
Nov 10, 2015 | 23.35 | 23.88 | 23.17 | 23.69 | 10,195,870 | +0.30(+1.27%) |
Nov 09, 2015 | 25.12 | 25.16 | 22.97 | 23.39 | 20,433,576 | -1.98(-7.79%) |
Nov 06, 2015 | 25.07 | 25.40 | 24.97 | 25.37 | 4,586,435 | +0.25(+0.99%) |
Nov 05, 2015 | 25.35 | 25.44 | 25.01 | 25.12 | 3,905,410 | -0.18(-0.70%) |
Nov 04, 2015 | 25.78 | 25.91 | 25.25 | 25.29 | 6,042,248 | -0.49(-1.89%) |
Nov 03, 2015 | 25.36 | 25.86 | 25.23 | 25.78 | 5,460,294 | +0.39(+1.54%) |
Nov 02, 2015 | 25.14 | 25.47 | 25.00 | 25.39 | 4,519,394 | +0.28(+1.12%) |
Oct 30, 2015 | 25.01 | 25.28 | 24.95 | 25.11 | 4,564,178 | +0.16(+0.64%) |
Oct 29, 2015 | 25.17 | 25.34 | 24.93 | 24.95 | 4,263,969 | -0.40(-1.58%) |
Oct 28, 2015 | 25.20 | 25.46 | 24.82 | 25.35 | 7,952,354 | +0.12(+0.48%) |
Oct 27, 2015 | 24.54 | 25.23 | 24.37 | 25.23 | 8,534,511 | +0.53(+2.14%) |
Oct 26, 2015 | 25.12 | 25.25 | 24.68 | 24.70 | 7,656,159 | -0.49(-1.94%) |
Oct 23, 2015 | 24.40 | 25.23 | 24.14 | 25.19 | 16,025,326 | +1.38(+5.81%) |
Oct 22, 2015 | 23.97 | 24.25 | 23.66 | 23.81 | 11,101,343 | -0.03(-0.13%) |
Oct 21, 2015 | 24.21 | 24.33 | 23.76 | 23.84 | 6,679,899 | -0.35(-1.45%) |
Oct 20, 2015 | 23.85 | 24.25 | 23.81 | 24.19 | 5,257,380 | +0.24(+1.00%) |
Oct 19, 2015 | 23.76 | 23.98 | 23.71 | 23.95 | 4,356,531 | +0.09(+0.37%) |
Oct 16, 2015 | 24.03 | 24.13 | 23.77 | 23.86 | 5,108,461 | -0.14(-0.57%) |
Oct 15, 2015 | 23.69 | 24.10 | 23.20 | 24.00 | 5,628,620 | +0.36(+1.52%) |
Oct 14, 2015 | 23.81 | 24.14 | 23.60 | 23.64 | 6,485,484 | -0.19(-0.81%) |
Oct 13, 2015 | 23.61 | 23.98 | 23.57 | 23.83 | 4,518,763 | +0.05(+0.20%) |
Oct 12, 2015 | 23.52 | 23.80 | 23.44 | 23.78 | 4,293,900 | +0.26(+1.12%) |
Oct 09, 2015 | 23.81 | 23.85 | 23.29 | 23.52 | 7,282,388 | -0.32(-1.34%) |
Oct 08, 2015 | 23.50 | 24.02 | 23.44 | 23.84 | 10,849,963 | +0.30(+1.29%) |
Oct 07, 2015 | 23.37 | 23.64 | 22.74 | 23.53 | 17,293,876 | +0.80(+3.52%) |
Oct 06, 2015 | 22.80 | 23.02 | 22.53 | 22.73 | 8,981,607 | -0.06(-0.28%) |
Oct 05, 2015 | 22.09 | 22.89 | 22.00 | 22.80 | 10,735,583 | +1.06(+4.90%) |
Oct 02, 2015 | 20.59 | 21.75 | 20.45 | 21.73 | 11,663,498 | +0.90(+4.34%) |
Oct 01, 2015 | 20.57 | 20.85 | 20.38 | 20.83 | 8,497,112 | +0.26(+1.28%) |
Sep 30, 2015 | 20.25 | 20.65 | 20.25 | 20.57 | 9,122,052 | +0.54(+2.68%) |
Sep 29, 2015 | 19.93 | 20.16 | 19.87 | 20.03 | 6,534,706 | +0.10(+0.52%) |
Sep 28, 2015 | 20.17 | 20.35 | 19.90 | 19.93 | 5,175,912 | -0.30(-1.46%) |
Sep 25, 2015 | 20.42 | 20.54 | 20.11 | 20.22 | 5,994,986 | -0.02(-0.12%) |
Sep 24, 2015 | 20.10 | 20.29 | 19.87 | 20.25 | 4,921,590 | -0.04(-0.20%) |
Sep 23, 2015 | 20.26 | 20.36 | 20.10 | 20.29 | 4,711,520 | +0.09(+0.44%) |
Sep 22, 2015 | 20.29 | 20.39 | 20.02 | 20.20 | 5,045,669 | -0.41(-1.98%) |
Sep 21, 2015 | 20.48 | 20.80 | 20.44 | 20.61 | 6,180,711 | +0.18(+0.86%) |
Sep 18, 2015 | 20.40 | 20.77 | 20.36 | 20.43 | 9,412,785 | -0.22(-1.05%) |
Sep 17, 2015 | 20.66 | 20.92 | 20.56 | 20.65 | 5,506,791 | -0.12(-0.58%) |
Sep 16, 2015 | 20.63 | 20.81 | 20.60 | 20.77 | 5,826,260 | +0.13(+0.62%) |
Sep 15, 2015 | 20.27 | 20.68 | 20.25 | 20.64 | 4,708,862 | +0.38(+1.86%) |
Sep 14, 2015 | 20.29 | 20.32 | 20.12 | 20.26 | 4,462,083 | +0.06(+0.28%) |
Sep 11, 2015 | 20.23 | 20.36 | 20.05 | 20.21 | 3,855,170 | -0.29(-1.40%) |
Sep 10, 2015 | 20.26 | 20.61 | 20.18 | 20.49 | 5,419,202 | +0.30(+1.47%) |
Sep 09, 2015 | 20.71 | 20.80 | 20.16 | 20.20 | 5,905,985 | -0.24(-1.17%) |
Sep 08, 2015 | 20.32 | 20.46 | 20.11 | 20.44 | 5,197,337 | +0.39(+1.96%) |
Sep 04, 2015 | 19.98 | 20.05 | 20.05 | 20.05 | 5,553,360 | -0.17(-0.83%) |
Sep 03, 2015 | 20.17 | 20.44 | 20.05 | 20.21 | 6,281,561 | -0.03(-0.16%) |
Sep 02, 2015 | 20.27 | 20.28 | 19.85 | 20.25 | 5,291,622 | +0.30(+1.48%) |
Sep 01, 2015 | 20.10 | 20.43 | 19.79 | 19.95 | 8,121,081 | -0.62(-2.99%) |
Aug 31, 2015 | 20.57 | 20.80 | 20.51 | 20.57 | 3,958,496 | -0.22(-1.04%) |
Aug 28, 2015 | 20.70 | 20.87 | 20.57 | 20.78 | 6,518,556 | +0.06(+0.31%) |
Aug 27, 2015 | 20.57 | 20.90 | 20.30 | 20.72 | 6,631,424 | +0.34(+1.68%) |
Aug 26, 2015 | 20.38 | 20.40 | 19.75 | 20.38 | 8,087,893 | +0.55(+2.77%) |
Aug 25, 2015 | 20.89 | 20.95 | 19.81 | 19.83 | 8,710,322 | -0.54(-2.66%) |
Aug 24, 2015 | 20.26 | 20.91 | 19.75 | 20.37 | 14,119,201 | -0.80(-3.76%) |
Aug 21, 2015 | 21.63 | 21.74 | 21.14 | 21.16 | 7,632,137 | -0.64(-2.92%) |
Aug 20, 2015 | 22.22 | 22.31 | 21.63 | 21.80 | 7,740,746 | -0.55(-2.46%) |
Aug 19, 2015 | 22.37 | 22.52 | 22.26 | 22.35 | 6,537,152 | -0.06(-0.25%) |
Aug 18, 2015 | 22.57 | 22.58 | 22.39 | 22.41 | 4,701,360 | -0.16(-0.71%) |
Aug 17, 2015 | 22.31 | 22.59 | 22.26 | 22.57 | 2,804,594 | +0.10(+0.46%) |
Aug 14, 2015 | 22.43 | 22.52 | 22.29 | 22.46 | 3,479,522 | +0.02(+0.07%) |
Aug 13, 2015 | 22.63 | 22.80 | 22.42 | 22.45 | 4,580,039 | +0.02(+0.07%) |
Aug 12, 2015 | 22.10 | 22.45 | 21.85 | 22.43 | 6,258,432 | +0.22(+0.97%) |
Aug 11, 2015 | 22.52 | 22.52 | 22.06 | 22.22 | 3,229,300 | -0.41(-1.80%) |
Aug 10, 2015 | 22.49 | 22.66 | 22.41 | 22.62 | 6,852,142 | +0.26(+1.18%) |
Aug 07, 2015 | 22.27 | 22.40 | 22.10 | 22.36 | 5,127,332 | +0.04(+0.18%) |
Aug 06, 2015 | 22.60 | 22.68 | 22.28 | 22.32 | 5,261,748 | -0.19(-0.85%) |
Aug 05, 2015 | 22.51 | 22.76 | 22.41 | 22.51 | 7,435,558 | +0.22(+0.96%) |
Aug 04, 2015 | 22.50 | 22.54 | 22.28 | 22.30 | 5,134,570 | -0.15(-0.67%) |
Aug 03, 2015 | 22.59 | 22.61 | 22.33 | 22.45 | 6,600,443 | -0.20(-0.88%) |
Jul 31, 2015 | 22.31 | 22.79 | 22.30 | 22.65 | 10,209,317 | +0.37(+1.65%) |
Jul 30, 2015 | 21.89 | 22.30 | 21.71 | 22.28 | 8,719,612 | +0.38(+1.75%) |
Jul 29, 2015 | 21.79 | 21.99 | 21.47 | 21.90 | 13,216,419 | -0.07(-0.33%) |
Jul 28, 2015 | 21.98 | 22.01 | 21.57 | 21.97 | 18,881,976 | +0.11(+0.51%) |
Jul 27, 2015 | 21.92 | 22.11 | 21.81 | 21.86 | 13,283,222 | -0.09(-0.40%) |
Jul 24, 2015 | 22.81 | 23.21 | 21.81 | 21.94 | 44,079,936 | +0.84(+3.96%) |
Jul 23, 2015 | 21.03 | 21.20 | 20.99 | 21.11 | 7,462,088 | +0.24(+1.15%) |
Jul 22, 2015 | 20.76 | 20.87 | 20.60 | 20.87 | 5,356,020 | -0.12(-0.57%) |
Jul 21, 2015 | 20.95 | 21.19 | 20.84 | 20.99 | 4,939,507 | -0.02(-0.08%) |
Jul 20, 2015 | 21.04 | 21.16 | 20.96 | 21.00 | 7,696,590 | -0.02(-0.11%) |
Jul 17, 2015 | 21.07 | 21.14 | 20.86 | 21.03 | 4,093,050 | +0.03(+0.15%) |
Jul 16, 2015 | 20.93 | 21.15 | 20.88 | 21.00 | 4,575,801 | +0.16(+0.76%) |
Jul 15, 2015 | 20.76 | 21.02 | 20.73 | 20.84 | 3,676,159 | +0.07(+0.35%) |
Jul 14, 2015 | 20.85 | 20.93 | 20.65 | 20.77 | 6,515,921 | -0.06(-0.31%) |
Jul 13, 2015 | 20.89 | 20.96 | 20.70 | 20.83 | 4,476,219 | -0.01(-0.04%) |
Jul 10, 2015 | 20.72 | 20.92 | 20.65 | 20.84 | 5,876,515 | +0.35(+1.71%) |
Jul 09, 2015 | 20.73 | 20.89 | 20.41 | 20.49 | 7,335,741 | +0.08(+0.39%) |
Jul 08, 2015 | 20.48 | 20.64 | 20.31 | 20.41 | 6,027,829 | -0.22(-1.08%) |
Jul 07, 2015 | 20.53 | 20.69 | 19.99 | 20.63 | 5,660,983 | +0.11(+0.54%) |
Jul 06, 2015 | 20.64 | 20.65 | 20.33 | 20.52 | 6,539,427 | -0.29(-1.38%) |
Jul 02, 2015 | 20.99 | 20.81 | 20.81 | 20.81 | 5,430,732 | -0.15(-0.72%) |
Jul 01, 2015 | 20.97 | 21.07 | 20.77 | 20.96 | 4,654,366 | +0.26(+1.27%) |
Jun 30, 2015 | 20.94 | 20.96 | 20.69 | 20.69 | 5,639,140 | -0.11(-0.54%) |
Jun 29, 2015 | 20.97 | 21.09 | 20.74 | 20.81 | 5,781,996 | -0.38(-1.81%) |
Jun 26, 2015 | 21.46 | 21.46 | 20.97 | 21.19 | 8,101,072 | -0.29(-1.37%) |
Jun 25, 2015 | 21.37 | 21.61 | 21.36 | 21.48 | 4,271,595 | +0.06(+0.30%) |
Jun 24, 2015 | 21.63 | 21.75 | 21.34 | 21.42 | 6,048,991 | -0.25(-1.14%) |
Jun 23, 2015 | 21.55 | 21.67 | 21.46 | 21.67 | 5,132,090 | +0.14(+0.63%) |
Jun 22, 2015 | 21.43 | 21.66 | 21.24 | 21.53 | 10,790,588 | -0.19(-0.88%) |
Jun 19, 2015 | 22.23 | 22.24 | 21.66 | 21.72 | 10,045,766 | -0.50(-2.26%) |
Jun 18, 2015 | 22.28 | 22.39 | 21.88 | 22.22 | 8,779,265 | +0.37(+1.71%) |
Jun 17, 2015 | 21.94 | 21.98 | 21.60 | 21.85 | 6,189,177 | -0.02(-0.07%) |
Jun 16, 2015 | 21.65 | 21.92 | 21.59 | 21.87 | 4,885,297 | +0.21(+0.96%) |
Jun 15, 2015 | 21.61 | 21.69 | 21.29 | 21.66 | 5,791,238 | -0.17(-0.77%) |
Jun 12, 2015 | 22.06 | 22.12 | 21.81 | 21.83 | 4,489,280 | -0.42(-1.90%) |
Jun 11, 2015 | 22.15 | 22.40 | 22.13 | 22.25 | 4,551,060 | +0.19(+0.87%) |
Jun 10, 2015 | 21.93 | 22.10 | 21.92 | 22.06 | 4,326,672 | +0.22(+1.02%) |
Jun 09, 2015 | 21.71 | 21.87 | 21.51 | 21.83 | 4,596,017 | +0.18(+0.81%) |
Jun 08, 2015 | 21.85 | 21.96 | 21.54 | 21.66 | 3,441,016 | -0.16(-0.73%) |
Jun 05, 2015 | 21.61 | 21.92 | 21.54 | 21.82 | 4,326,772 | +0.18(+0.85%) |
Jun 04, 2015 | 21.82 | 21.89 | 21.57 | 21.63 | 4,286,262 | -0.18(-0.84%) |
Jun 03, 2015 | 21.80 | 21.91 | 21.70 | 21.82 | 4,993,776 | +0.10(+0.48%) |
Jun 02, 2015 | 21.57 | 21.85 | 21.56 | 21.71 | 4,687,823 | +0.15(+0.70%) |