Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.23 | 24.56 | 24.15 | 24.51 | 1,575,693 | +0.33(+1.37%) |
May 27, 2016 | 24.17 | 24.18 | 24.18 | 24.18 | 591,576 | -0.03(-0.14%) |
May 26, 2016 | 24.41 | 24.51 | 24.21 | 24.21 | 856,239 | -0.14(-0.57%) |
May 25, 2016 | 24.01 | 24.41 | 23.93 | 24.35 | 910,724 | +0.40(+1.68%) |
May 24, 2016 | 23.74 | 24.31 | 23.73 | 23.95 | 1,019,582 | +0.36(+1.52%) |
May 23, 2016 | 23.66 | 23.83 | 23.51 | 23.59 | 829,395 | -0.07(-0.29%) |
May 20, 2016 | 23.59 | 23.80 | 23.56 | 23.66 | 877,564 | +0.11(+0.48%) |
May 19, 2016 | 23.78 | 23.80 | 23.33 | 23.55 | 1,653,029 | -0.45(-1.85%) |
May 18, 2016 | 24.22 | 24.55 | 23.88 | 24.00 | 1,306,708 | -0.40(-1.64%) |
May 17, 2016 | 24.08 | 24.60 | 23.99 | 24.40 | 2,103,749 | +0.32(+1.33%) |
May 16, 2016 | 24.02 | 24.33 | 23.84 | 24.07 | 1,394,516 | +0.16(+0.65%) |
May 13, 2016 | 24.17 | 24.23 | 23.77 | 23.92 | 816,211 | -0.29(-1.18%) |
May 12, 2016 | 24.46 | 24.74 | 24.09 | 24.20 | 1,280,197 | -0.16(-0.64%) |
May 11, 2016 | 24.48 | 24.73 | 24.33 | 24.36 | 1,408,454 | -0.16(-0.64%) |
May 10, 2016 | 24.11 | 24.55 | 24.05 | 24.52 | 1,384,598 | +0.54(+2.24%) |
May 09, 2016 | 24.07 | 24.27 | 23.95 | 23.98 | 1,146,626 | -0.19(-0.79%) |
May 06, 2016 | 24.06 | 24.33 | 24.06 | 24.17 | 854,934 | -0.01(-0.04%) |
May 05, 2016 | 24.33 | 24.46 | 24.10 | 24.18 | 1,327,180 | -0.04(-0.18%) |
May 04, 2016 | 24.69 | 24.70 | 24.08 | 24.22 | 2,064,211 | -0.63(-2.55%) |
May 03, 2016 | 24.71 | 24.99 | 24.50 | 24.86 | 1,570,780 | -0.08(-0.31%) |
May 02, 2016 | 24.99 | 25.22 | 24.52 | 24.93 | 2,037,573 | -0.07(-0.28%) |
Apr 29, 2016 | 25.00 | 25.22 | 24.73 | 25.00 | 2,219,524 | -0.09(-0.35%) |
Apr 28, 2016 | 25.06 | 25.58 | 24.97 | 25.09 | 1,798,371 | -0.04(-0.17%) |
Apr 27, 2016 | 24.88 | 25.38 | 24.88 | 25.13 | 1,907,250 | +0.32(+1.29%) |
Apr 26, 2016 | 25.12 | 25.17 | 24.27 | 24.81 | 2,706,041 | +0.56(+2.29%) |
Apr 25, 2016 | 24.58 | 24.62 | 24.11 | 24.26 | 2,332,520 | -0.34(-1.38%) |
Apr 22, 2016 | 23.93 | 24.63 | 23.89 | 24.59 | 2,087,290 | +0.68(+2.83%) |
Apr 21, 2016 | 23.95 | 24.18 | 23.87 | 23.92 | 898,990 | +0.00(+0.00%) |
Apr 20, 2016 | 23.97 | 24.17 | 23.90 | 23.92 | 867,712 | -0.09(-0.36%) |
Apr 19, 2016 | 23.70 | 24.01 | 23.70 | 24.00 | 1,097,379 | +0.39(+1.65%) |
Apr 18, 2016 | 23.52 | 23.76 | 23.41 | 23.61 | 877,381 | +0.07(+0.29%) |
Apr 15, 2016 | 23.54 | 23.70 | 23.40 | 23.54 | 934,587 | +0.03(+0.11%) |
Apr 14, 2016 | 23.69 | 23.73 | 23.46 | 23.52 | 735,034 | -0.11(-0.48%) |
Apr 13, 2016 | 23.17 | 23.66 | 23.06 | 23.63 | 895,456 | +0.64(+2.79%) |
Apr 12, 2016 | 22.92 | 23.13 | 22.79 | 22.99 | 1,016,485 | +0.13(+0.57%) |
Apr 11, 2016 | 22.89 | 23.05 | 22.75 | 22.86 | 1,135,058 | +0.13(+0.57%) |
Apr 08, 2016 | 22.77 | 23.05 | 22.65 | 22.73 | 939,901 | +0.16(+0.73%) |
Apr 07, 2016 | 22.82 | 23.02 | 22.49 | 22.56 | 1,517,271 | -0.43(-1.89%) |
Apr 06, 2016 | 22.89 | 23.03 | 22.63 | 23.00 | 1,375,173 | +0.07(+0.30%) |
Apr 05, 2016 | 23.04 | 23.07 | 22.46 | 22.93 | 1,711,987 | -0.30(-1.31%) |
Apr 04, 2016 | 23.43 | 23.59 | 23.21 | 23.23 | 1,493,365 | -0.22(-0.92%) |
Apr 01, 2016 | 23.33 | 23.51 | 22.67 | 23.45 | 1,804,519 | +0.03(+0.15%) |
Mar 31, 2016 | 23.29 | 23.47 | 23.21 | 23.41 | 1,433,423 | +0.10(+0.41%) |
Mar 30, 2016 | 23.53 | 23.54 | 23.13 | 23.32 | 1,176,883 | +0.03(+0.15%) |
Mar 29, 2016 | 23.08 | 23.38 | 22.95 | 23.28 | 1,000,280 | +0.17(+0.75%) |
Mar 28, 2016 | 23.17 | 23.17 | 22.86 | 23.11 | 653,530 | +0.06(+0.26%) |
Mar 24, 2016 | 23.04 | 23.05 | 23.05 | 23.05 | 861,784 | -0.12(-0.52%) |
Mar 23, 2016 | 23.20 | 23.31 | 23.13 | 23.17 | 2,088,993 | -0.04(-0.19%) |
Mar 22, 2016 | 22.94 | 23.31 | 22.89 | 23.21 | 1,175,468 | +0.15(+0.64%) |
Mar 21, 2016 | 22.95 | 23.15 | 22.82 | 23.07 | 797,269 | +0.10(+0.45%) |
Mar 18, 2016 | 22.93 | 23.03 | 22.81 | 22.96 | 1,375,692 | +0.09(+0.38%) |
Mar 17, 2016 | 22.81 | 23.04 | 22.36 | 22.88 | 2,314,948 | +0.04(+0.19%) |
Mar 16, 2016 | 22.31 | 22.84 | 22.15 | 22.83 | 1,531,149 | +0.53(+2.37%) |
Mar 15, 2016 | 22.17 | 22.37 | 21.76 | 22.30 | 1,295,763 | +0.03(+0.12%) |
Mar 14, 2016 | 21.94 | 22.51 | 21.70 | 22.28 | 1,336,429 | +0.16(+0.75%) |
Mar 11, 2016 | 21.75 | 22.13 | 21.61 | 22.11 | 773,239 | +0.62(+2.91%) |
Mar 10, 2016 | 21.73 | 21.83 | 21.24 | 21.49 | 1,050,527 | -0.24(-1.12%) |
Mar 09, 2016 | 21.76 | 21.86 | 21.51 | 21.73 | 1,080,186 | +0.14(+0.64%) |
Mar 08, 2016 | 21.94 | 22.17 | 21.59 | 21.59 | 783,466 | -0.62(-2.81%) |
Mar 07, 2016 | 21.98 | 22.22 | 21.79 | 22.22 | 1,497,182 | +0.19(+0.87%) |
Mar 04, 2016 | 21.77 | 22.16 | 21.59 | 22.03 | 1,379,137 | +0.28(+1.28%) |
Mar 03, 2016 | 21.28 | 21.80 | 21.14 | 21.75 | 2,147,353 | +0.43(+2.04%) |
Mar 02, 2016 | 21.61 | 21.69 | 21.02 | 21.31 | 2,336,921 | +0.78(+3.80%) |
Mar 01, 2016 | 20.75 | 20.98 | 20.36 | 20.53 | 1,789,998 | -0.02(-0.08%) |
Feb 29, 2016 | 20.46 | 20.67 | 20.33 | 20.55 | 1,456,603 | +0.11(+0.55%) |
Feb 26, 2016 | 20.39 | 20.54 | 20.24 | 20.44 | 920,452 | +0.23(+1.12%) |
Feb 25, 2016 | 19.93 | 20.28 | 19.87 | 20.21 | 1,301,280 | +0.38(+1.93%) |
Feb 24, 2016 | 19.41 | 19.88 | 19.16 | 19.83 | 1,766,008 | +0.09(+0.44%) |
Feb 23, 2016 | 20.18 | 20.33 | 19.69 | 19.74 | 1,341,133 | -0.48(-2.39%) |
Feb 22, 2016 | 20.10 | 20.43 | 20.09 | 20.23 | 830,491 | +0.37(+1.87%) |
Feb 19, 2016 | 19.54 | 19.92 | 19.43 | 19.86 | 1,037,845 | +0.09(+0.48%) |
Feb 18, 2016 | 20.34 | 20.48 | 19.74 | 19.76 | 2,198,004 | -0.58(-2.84%) |
Feb 17, 2016 | 19.85 | 20.75 | 19.77 | 20.34 | 1,534,279 | +0.72(+3.69%) |
Feb 16, 2016 | 19.23 | 19.80 | 19.17 | 19.61 | 1,723,479 | +0.50(+2.62%) |
Feb 12, 2016 | 18.83 | 19.11 | 19.11 | 19.11 | 1,352,717 | +0.51(+2.73%) |
Feb 11, 2016 | 18.74 | 18.97 | 18.46 | 18.61 | 1,760,804 | -0.43(-2.26%) |
Feb 10, 2016 | 19.85 | 19.85 | 18.77 | 19.04 | 2,575,139 | -0.78(-3.96%) |
Feb 09, 2016 | 17.77 | 20.17 | 17.73 | 19.82 | 3,309,316 | -0.49(-2.42%) |
Feb 08, 2016 | 20.27 | 20.42 | 19.86 | 20.31 | 1,873,524 | -0.19(-0.93%) |
Feb 05, 2016 | 20.48 | 20.80 | 20.43 | 20.50 | 1,394,241 | +0.01(+0.04%) |
Feb 04, 2016 | 19.79 | 20.54 | 19.79 | 20.49 | 1,672,479 | +0.61(+3.08%) |
Feb 03, 2016 | 20.20 | 20.27 | 19.48 | 19.88 | 2,024,607 | -0.24(-1.20%) |
Feb 02, 2016 | 20.38 | 20.39 | 20.03 | 20.12 | 845,409 | -0.51(-2.47%) |
Feb 01, 2016 | 20.49 | 20.75 | 20.09 | 20.63 | 1,369,854 | +0.12(+0.59%) |
Jan 29, 2016 | 20.08 | 20.54 | 19.99 | 20.51 | 1,411,612 | +0.48(+2.41%) |
Jan 28, 2016 | 20.02 | 20.34 | 19.77 | 20.03 | 1,237,160 | +0.19(+0.96%) |
Jan 27, 2016 | 19.98 | 20.15 | 19.68 | 19.84 | 1,593,491 | -0.19(-0.95%) |
Jan 26, 2016 | 19.51 | 20.03 | 19.51 | 20.03 | 1,246,546 | +0.66(+3.38%) |
Jan 25, 2016 | 19.43 | 19.93 | 19.32 | 19.37 | 1,624,996 | -0.21(-1.06%) |
Jan 22, 2016 | 19.93 | 20.15 | 19.44 | 19.58 | 2,211,281 | -0.03(-0.18%) |
Jan 21, 2016 | 19.49 | 19.69 | 19.38 | 19.61 | 1,461,486 | +0.12(+0.62%) |
Jan 20, 2016 | 19.50 | 19.66 | 19.02 | 19.49 | 2,761,742 | -0.36(-1.82%) |
Jan 19, 2016 | 20.30 | 20.35 | 19.68 | 19.86 | 1,498,691 | -0.28(-1.37%) |
Jan 15, 2016 | 19.74 | 20.13 | 20.13 | 20.13 | 1,465,222 | -0.18(-0.89%) |
Jan 14, 2016 | 20.18 | 20.46 | 19.94 | 20.31 | 1,900,774 | +0.08(+0.38%) |
Jan 13, 2016 | 20.35 | 20.58 | 20.13 | 20.24 | 2,419,946 | -0.16(-0.80%) |
Jan 12, 2016 | 20.61 | 20.69 | 20.18 | 20.40 | 4,056,041 | -0.09(-0.46%) |
Jan 11, 2016 | 20.63 | 20.77 | 20.30 | 20.49 | 2,268,375 | -0.12(-0.59%) |
Jan 08, 2016 | 21.10 | 21.17 | 20.60 | 20.61 | 1,395,310 | -0.36(-1.73%) |
Jan 07, 2016 | 21.37 | 21.49 | 20.85 | 20.98 | 1,620,697 | -0.78(-3.57%) |
Jan 06, 2016 | 21.79 | 22.30 | 21.68 | 21.75 | 1,175,715 | -0.32(-1.45%) |
Jan 05, 2016 | 21.93 | 22.11 | 21.80 | 22.07 | 2,415,837 | +0.09(+0.43%) |
Jan 04, 2016 | 21.27 | 22.09 | 21.23 | 21.98 | 2,567,223 | -0.34(-1.55%) |
Dec 31, 2015 | 22.39 | 22.32 | 22.32 | 22.32 | 601,375 | -0.10(-0.46%) |
Dec 30, 2015 | 22.47 | 22.56 | 22.36 | 22.43 | 725,921 | -0.12(-0.54%) |
Dec 29, 2015 | 22.57 | 22.69 | 22.33 | 22.55 | 1,115,026 | +0.06(+0.27%) |
Dec 28, 2015 | 22.62 | 22.62 | 22.30 | 22.49 | 860,524 | -0.19(-0.84%) |
Dec 24, 2015 | 22.75 | 22.68 | 22.68 | 22.68 | 296,570 | -0.11(-0.49%) |
Dec 23, 2015 | 22.41 | 22.92 | 22.35 | 22.79 | 1,078,255 | +0.55(+2.48%) |
Dec 22, 2015 | 21.97 | 22.32 | 21.84 | 22.24 | 888,047 | +0.39(+1.78%) |
Dec 21, 2015 | 21.98 | 22.08 | 21.67 | 21.85 | 971,012 | +0.04(+0.20%) |
Dec 18, 2015 | 21.81 | 21.97 | 21.71 | 21.80 | 2,224,876 | -0.13(-0.59%) |
Dec 17, 2015 | 22.18 | 22.36 | 21.93 | 21.93 | 2,453,389 | -0.22(-0.97%) |
Dec 16, 2015 | 21.68 | 22.18 | 21.58 | 22.15 | 1,828,194 | +0.55(+2.55%) |
Dec 15, 2015 | 21.28 | 21.65 | 21.20 | 21.60 | 1,673,618 | +0.35(+1.66%) |
Dec 14, 2015 | 21.67 | 21.76 | 21.17 | 21.24 | 2,361,738 | -0.41(-1.87%) |
Dec 11, 2015 | 22.10 | 22.14 | 21.59 | 21.65 | 2,089,626 | -0.64(-2.86%) |
Dec 10, 2015 | 22.37 | 22.47 | 22.21 | 22.29 | 1,277,149 | -0.11(-0.50%) |
Dec 09, 2015 | 22.51 | 22.73 | 22.35 | 22.40 | 1,475,786 | -0.12(-0.54%) |
Dec 08, 2015 | 22.67 | 22.73 | 22.40 | 22.52 | 1,750,314 | -0.45(-1.95%) |
Dec 07, 2015 | 23.23 | 23.23 | 22.90 | 22.97 | 924,217 | -0.37(-1.59%) |
Dec 04, 2015 | 23.02 | 23.38 | 22.85 | 23.34 | 1,704,954 | +0.32(+1.39%) |
Dec 03, 2015 | 23.74 | 23.76 | 22.93 | 23.02 | 1,784,301 | -0.62(-2.63%) |
Dec 02, 2015 | 24.16 | 24.16 | 23.62 | 23.64 | 1,203,821 | -0.36(-1.51%) |
Dec 01, 2015 | 24.10 | 24.21 | 23.91 | 24.00 | 961,038 | -0.10(-0.43%) |
Nov 30, 2015 | 24.13 | 24.19 | 23.97 | 24.11 | 1,293,619 | +0.09(+0.39%) |
Nov 27, 2015 | 23.93 | 24.11 | 23.83 | 24.01 | 270,160 | +0.05(+0.22%) |
Nov 25, 2015 | 24.06 | 23.96 | 23.96 | 23.96 | 692,306 | +0.02(+0.07%) |
Nov 24, 2015 | 23.84 | 24.00 | 23.63 | 23.94 | 1,063,306 | -0.06(-0.25%) |
Nov 23, 2015 | 23.91 | 24.21 | 23.88 | 24.00 | 893,326 | +0.12(+0.51%) |
Nov 20, 2015 | 24.06 | 24.18 | 23.76 | 23.88 | 1,002,474 | +0.00(+0.00%) |
Nov 19, 2015 | 23.93 | 24.03 | 23.54 | 23.88 | 1,670,117 | +0.02(+0.07%) |
Nov 18, 2015 | 23.53 | 23.87 | 23.38 | 23.87 | 1,529,182 | +0.49(+2.10%) |
Nov 17, 2015 | 23.62 | 23.74 | 23.32 | 23.37 | 1,652,446 | -0.22(-0.95%) |
Nov 16, 2015 | 23.28 | 23.62 | 22.60 | 23.60 | 1,223,488 | +0.31(+1.33%) |
Nov 13, 2015 | 23.07 | 23.35 | 22.97 | 23.29 | 2,244,122 | +0.14(+0.60%) |
Nov 12, 2015 | 23.50 | 23.94 | 23.14 | 23.15 | 1,272,551 | -0.63(-2.65%) |
Nov 11, 2015 | 23.79 | 23.95 | 23.62 | 23.78 | 1,313,950 | +0.01(+0.04%) |
Nov 10, 2015 | 23.81 | 23.96 | 23.73 | 23.77 | 1,441,482 | -0.14(-0.57%) |
Nov 09, 2015 | 24.01 | 24.04 | 23.58 | 23.91 | 1,253,161 | -0.10(-0.43%) |
Nov 06, 2015 | 24.38 | 24.47 | 23.94 | 24.01 | 2,697,308 | -0.37(-1.51%) |
Nov 05, 2015 | 24.59 | 24.66 | 24.17 | 24.38 | 2,257,784 | -0.21(-0.87%) |
Nov 04, 2015 | 25.03 | 25.16 | 24.54 | 24.59 | 2,017,740 | -0.35(-1.41%) |
Nov 03, 2015 | 25.07 | 25.16 | 24.77 | 24.95 | 1,629,557 | -0.16(-0.65%) |
Nov 02, 2015 | 24.61 | 25.17 | 24.55 | 25.11 | 1,190,469 | +0.50(+2.02%) |
Oct 30, 2015 | 24.28 | 24.68 | 24.20 | 24.61 | 1,272,986 | +0.33(+1.34%) |
Oct 29, 2015 | 24.59 | 24.69 | 24.19 | 24.29 | 1,059,961 | -0.29(-1.19%) |
Oct 28, 2015 | 24.07 | 24.62 | 23.87 | 24.58 | 1,803,950 | +0.50(+2.07%) |
Oct 27, 2015 | 23.71 | 24.67 | 23.71 | 24.08 | 2,576,781 | -0.57(-2.30%) |
Oct 26, 2015 | 24.37 | 25.02 | 24.37 | 24.65 | 2,194,292 | +0.29(+1.20%) |
Oct 23, 2015 | 24.40 | 24.57 | 24.17 | 24.35 | 1,843,008 | +0.17(+0.71%) |
Oct 22, 2015 | 23.93 | 24.23 | 23.79 | 24.18 | 2,288,317 | +0.31(+1.29%) |
Oct 21, 2015 | 24.18 | 24.23 | 23.84 | 23.87 | 1,078,980 | -0.21(-0.85%) |
Oct 20, 2015 | 23.79 | 24.22 | 23.74 | 24.08 | 968,958 | +0.21(+0.86%) |
Oct 19, 2015 | 23.74 | 23.87 | 23.58 | 23.87 | 1,189,705 | +0.07(+0.29%) |
Oct 16, 2015 | 24.02 | 24.29 | 23.78 | 23.80 | 1,400,553 | -0.27(-1.10%) |
Oct 15, 2015 | 24.26 | 24.30 | 23.93 | 24.07 | 1,155,500 | -0.24(-0.99%) |
Oct 14, 2015 | 24.40 | 24.47 | 24.13 | 24.31 | 1,378,270 | -0.09(-0.39%) |
Oct 13, 2015 | 24.45 | 24.64 | 23.83 | 24.41 | 1,416,656 | -0.13(-0.52%) |
Oct 12, 2015 | 24.59 | 24.72 | 24.48 | 24.53 | 1,025,939 | -0.07(-0.28%) |
Oct 09, 2015 | 24.47 | 24.80 | 24.41 | 24.60 | 1,314,208 | -0.22(-0.90%) |
Oct 08, 2015 | 24.53 | 24.89 | 24.43 | 24.83 | 1,048,569 | +0.31(+1.26%) |
Oct 07, 2015 | 24.19 | 24.59 | 24.11 | 24.52 | 1,596,631 | +0.43(+1.78%) |
Oct 06, 2015 | 23.69 | 24.19 | 23.61 | 24.09 | 1,909,033 | +0.34(+1.44%) |
Oct 05, 2015 | 23.16 | 23.75 | 22.96 | 23.74 | 1,433,234 | +0.80(+3.48%) |
Oct 02, 2015 | 22.39 | 22.95 | 22.28 | 22.95 | 2,262,741 | +0.25(+1.10%) |
Oct 01, 2015 | 22.83 | 22.99 | 22.31 | 22.70 | 2,420,910 | -0.19(-0.82%) |
Sep 30, 2015 | 22.77 | 22.90 | 22.48 | 22.89 | 1,560,713 | +0.42(+1.87%) |
Sep 29, 2015 | 22.45 | 22.63 | 22.28 | 22.47 | 1,867,189 | +0.07(+0.31%) |
Sep 28, 2015 | 22.30 | 22.65 | 22.24 | 22.40 | 2,017,516 | -0.07(-0.31%) |
Sep 25, 2015 | 22.66 | 23.23 | 22.40 | 22.47 | 2,218,764 | +0.00(+0.00%) |
Sep 24, 2015 | 22.43 | 22.53 | 22.20 | 22.47 | 1,836,804 | -0.27(-1.17%) |
Sep 23, 2015 | 22.91 | 22.99 | 22.62 | 22.73 | 1,588,333 | -0.24(-1.05%) |
Sep 22, 2015 | 23.50 | 23.50 | 22.78 | 22.97 | 3,910,451 | -1.05(-4.36%) |
Sep 21, 2015 | 24.20 | 24.35 | 23.98 | 24.02 | 953,650 | -0.06(-0.25%) |
Sep 18, 2015 | 24.19 | 24.35 | 23.97 | 24.08 | 1,818,828 | -0.51(-2.06%) |
Sep 17, 2015 | 24.67 | 24.91 | 24.54 | 24.59 | 1,737,306 | -0.23(-0.93%) |
Sep 16, 2015 | 24.61 | 24.89 | 24.57 | 24.82 | 1,272,614 | +0.27(+1.08%) |
Sep 15, 2015 | 23.98 | 24.64 | 23.96 | 24.55 | 1,794,890 | +0.57(+2.40%) |
Sep 14, 2015 | 24.13 | 24.16 | 23.92 | 23.98 | 972,119 | -0.19(-0.78%) |
Sep 11, 2015 | 24.12 | 24.23 | 23.99 | 24.17 | 860,834 | -0.05(-0.21%) |
Sep 10, 2015 | 23.95 | 24.35 | 23.91 | 24.22 | 1,652,821 | +0.12(+0.50%) |
Sep 09, 2015 | 24.31 | 24.56 | 24.06 | 24.10 | 1,264,770 | -0.11(-0.46%) |
Sep 08, 2015 | 24.00 | 24.29 | 23.92 | 24.21 | 1,952,744 | +0.63(+2.69%) |
Sep 04, 2015 | 23.82 | 23.57 | 23.57 | 23.57 | 3,250,279 | -0.49(-2.03%) |
Sep 03, 2015 | 23.93 | 24.47 | 23.91 | 24.06 | 1,731,545 | +0.06(+0.25%) |
Sep 02, 2015 | 23.90 | 24.45 | 23.83 | 24.00 | 1,988,082 | +0.21(+0.90%) |
Sep 01, 2015 | 24.12 | 24.38 | 23.70 | 23.79 | 2,435,964 | -0.74(-3.01%) |
Aug 31, 2015 | 24.86 | 24.98 | 24.48 | 24.53 | 3,097,560 | -0.55(-2.19%) |
Aug 28, 2015 | 25.05 | 25.27 | 24.84 | 25.07 | 1,961,138 | -0.12(-0.48%) |
Aug 27, 2015 | 25.11 | 25.37 | 24.83 | 25.19 | 1,975,986 | +0.34(+1.38%) |
Aug 26, 2015 | 24.77 | 24.95 | 24.35 | 24.85 | 1,907,465 | +0.62(+2.55%) |
Aug 25, 2015 | 24.64 | 24.71 | 24.23 | 24.23 | 2,621,894 | +0.01(+0.04%) |
Aug 24, 2015 | 23.38 | 24.72 | 23.04 | 24.23 | 3,629,780 | -0.23(-0.95%) |
Aug 21, 2015 | 24.84 | 24.86 | 24.42 | 24.46 | 2,266,777 | -0.49(-1.96%) |
Aug 20, 2015 | 25.39 | 25.56 | 24.93 | 24.95 | 1,417,918 | -0.54(-2.12%) |
Aug 19, 2015 | 25.26 | 25.65 | 25.11 | 25.49 | 1,357,134 | +0.07(+0.27%) |
Aug 18, 2015 | 25.48 | 25.78 | 25.35 | 25.42 | 1,076,297 | -0.20(-0.77%) |
Aug 17, 2015 | 25.13 | 25.73 | 24.98 | 25.61 | 1,544,596 | +0.35(+1.39%) |
Aug 14, 2015 | 25.01 | 25.32 | 25.01 | 25.26 | 941,364 | +0.18(+0.72%) |
Aug 13, 2015 | 25.23 | 25.56 | 25.04 | 25.08 | 786,447 | -0.15(-0.58%) |
Aug 12, 2015 | 24.83 | 25.24 | 24.71 | 25.23 | 1,041,783 | +0.13(+0.51%) |
Aug 11, 2015 | 25.31 | 25.38 | 24.94 | 25.10 | 1,271,696 | -0.42(-1.64%) |
Aug 10, 2015 | 25.31 | 25.52 | 25.26 | 25.52 | 1,306,739 | +0.43(+1.70%) |
Aug 07, 2015 | 25.09 | 25.28 | 24.96 | 25.09 | 2,037,012 | -0.04(-0.17%) |
Aug 06, 2015 | 25.08 | 25.20 | 24.83 | 25.13 | 1,600,419 | +0.09(+0.34%) |
Aug 05, 2015 | 24.75 | 25.21 | 24.74 | 25.05 | 1,534,109 | +0.52(+2.12%) |
Aug 04, 2015 | 24.69 | 24.81 | 24.49 | 24.53 | 1,674,173 | -0.13(-0.52%) |
Aug 03, 2015 | 24.74 | 24.90 | 24.59 | 24.66 | 1,959,176 | -0.24(-0.96%) |
Jul 31, 2015 | 24.83 | 25.05 | 24.78 | 24.90 | 1,475,304 | +0.13(+0.52%) |
Jul 30, 2015 | 24.88 | 24.97 | 24.67 | 24.77 | 1,576,304 | -0.30(-1.19%) |
Jul 29, 2015 | 25.01 | 25.15 | 24.74 | 25.07 | 2,233,641 | +0.02(+0.07%) |
Jul 28, 2015 | 24.38 | 25.31 | 24.31 | 25.05 | 3,034,214 | +0.84(+3.49%) |
Jul 27, 2015 | 24.03 | 24.24 | 23.83 | 24.20 | 3,148,173 | -0.14(-0.56%) |
Jul 24, 2015 | 24.72 | 24.81 | 24.29 | 24.34 | 2,369,671 | -0.41(-1.65%) |
Jul 23, 2015 | 24.70 | 25.17 | 24.32 | 24.75 | 1,941,793 | +0.02(+0.07%) |
Jul 22, 2015 | 24.79 | 24.91 | 24.73 | 24.73 | 1,323,290 | -0.14(-0.58%) |
Jul 21, 2015 | 24.84 | 25.04 | 24.76 | 24.88 | 780,226 | -0.02(-0.07%) |
Jul 20, 2015 | 25.00 | 25.01 | 24.89 | 24.90 | 818,480 | -0.12(-0.48%) |
Jul 17, 2015 | 25.02 | 25.10 | 24.76 | 25.02 | 1,062,630 | +0.00(+0.00%) |
Jul 16, 2015 | 25.16 | 25.24 | 25.01 | 25.02 | 1,317,057 | -0.05(-0.20%) |
Jul 15, 2015 | 25.19 | 25.58 | 25.03 | 25.07 | 1,295,094 | -0.17(-0.68%) |
Jul 14, 2015 | 25.26 | 25.26 | 25.09 | 25.24 | 1,041,316 | +0.08(+0.31%) |
Jul 13, 2015 | 25.07 | 25.19 | 24.89 | 25.16 | 1,494,216 | +0.28(+1.13%) |
Jul 10, 2015 | 25.02 | 25.04 | 24.85 | 24.88 | 1,353,111 | +0.04(+0.17%) |
Jul 09, 2015 | 25.05 | 25.07 | 24.84 | 24.84 | 2,395,369 | +0.09(+0.38%) |
Jul 08, 2015 | 24.66 | 24.79 | 24.63 | 24.74 | 3,729,516 | -0.13(-0.51%) |
Jul 07, 2015 | 24.76 | 24.89 | 24.13 | 24.87 | 2,447,922 | +0.09(+0.38%) |
Jul 06, 2015 | 24.66 | 24.89 | 24.61 | 24.78 | 1,881,388 | -0.09(-0.34%) |
Jul 02, 2015 | 25.00 | 24.86 | 24.86 | 24.86 | 1,497,345 | -0.10(-0.41%) |
Jul 01, 2015 | 25.19 | 25.29 | 24.88 | 24.96 | 1,520,255 | +0.00(+0.00%) |
Jun 30, 2015 | 25.18 | 25.18 | 24.94 | 24.96 | 2,762,956 | +0.04(+0.17%) |
Jun 29, 2015 | 25.29 | 25.31 | 24.91 | 24.92 | 2,584,981 | -0.55(-2.14%) |
Jun 26, 2015 | 25.30 | 25.56 | 25.30 | 25.47 | 5,483,866 | +0.17(+0.67%) |
Jun 25, 2015 | 25.63 | 25.65 | 25.25 | 25.30 | 2,209,564 | -0.35(-1.36%) |
Jun 24, 2015 | 25.84 | 25.85 | 25.52 | 25.65 | 1,560,703 | -0.20(-0.76%) |
Jun 23, 2015 | 25.98 | 26.08 | 25.81 | 25.84 | 1,265,910 | -0.14(-0.53%) |
Jun 22, 2015 | 26.04 | 26.13 | 25.95 | 25.98 | 1,007,777 | +0.09(+0.36%) |
Jun 19, 2015 | 25.94 | 26.03 | 25.83 | 25.89 | 2,738,254 | -0.07(-0.26%) |
Jun 18, 2015 | 25.69 | 26.01 | 25.61 | 25.95 | 995,543 | +0.29(+1.13%) |
Jun 17, 2015 | 25.84 | 25.95 | 25.58 | 25.66 | 1,533,325 | -0.09(-0.36%) |
Jun 16, 2015 | 25.77 | 25.85 | 25.70 | 25.76 | 887,202 | -0.04(-0.17%) |
Jun 15, 2015 | 25.90 | 26.15 | 25.73 | 25.80 | 965,672 | -0.33(-1.27%) |
Jun 12, 2015 | 26.12 | 26.23 | 26.12 | 26.13 | 1,223,981 | -0.07(-0.26%) |
Jun 11, 2015 | 26.12 | 26.25 | 26.04 | 26.20 | 1,700,570 | +0.14(+0.56%) |
Jun 10, 2015 | 26.00 | 26.10 | 25.83 | 26.06 | 2,309,086 | +0.23(+0.89%) |
Jun 09, 2015 | 26.04 | 26.17 | 25.80 | 25.83 | 2,264,750 | -0.20(-0.75%) |
Jun 08, 2015 | 26.02 | 26.28 | 25.95 | 26.02 | 1,290,583 | -0.02(-0.07%) |
Jun 05, 2015 | 26.01 | 26.14 | 25.94 | 26.04 | 1,866,156 | -0.01(-0.03%) |
Jun 04, 2015 | 26.05 | 26.15 | 25.97 | 26.05 | 1,401,534 | -0.13(-0.49%) |
Jun 03, 2015 | 26.18 | 26.26 | 25.91 | 26.18 | 1,573,242 | +0.01(+0.03%) |
Jun 02, 2015 | 26.00 | 26.20 | 25.97 | 26.17 | 1,125,146 | +0.07(+0.26%) |