Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.71 | 19.09 | 18.67 | 19.06 | 5,084,818 | +0.31(+1.65%) |
May 27, 2016 | 18.51 | 18.75 | 18.75 | 18.75 | 1,828,637 | +0.11(+0.61%) |
May 26, 2016 | 18.66 | 18.73 | 18.55 | 18.64 | 1,909,530 | -0.06(-0.30%) |
May 25, 2016 | 18.57 | 18.80 | 18.50 | 18.70 | 2,796,548 | +0.13(+0.70%) |
May 24, 2016 | 18.36 | 18.61 | 18.28 | 18.57 | 2,991,221 | +0.33(+1.82%) |
May 23, 2016 | 18.21 | 18.47 | 18.13 | 18.23 | 3,395,283 | -0.19(-1.06%) |
May 20, 2016 | 18.26 | 18.51 | 18.19 | 18.43 | 4,254,944 | +0.29(+1.61%) |
May 19, 2016 | 18.29 | 18.40 | 17.98 | 18.14 | 5,447,402 | -0.10(-0.53%) |
May 18, 2016 | 18.33 | 18.49 | 18.10 | 18.23 | 5,700,235 | -0.09(-0.49%) |
May 17, 2016 | 18.58 | 18.72 | 18.24 | 18.32 | 6,164,802 | -0.33(-1.78%) |
May 16, 2016 | 18.44 | 18.73 | 18.44 | 18.66 | 5,515,193 | +0.21(+1.14%) |
May 13, 2016 | 18.43 | 18.70 | 18.41 | 18.45 | 3,443,570 | +0.00(+0.00%) |
May 12, 2016 | 18.58 | 18.74 | 18.30 | 18.45 | 3,977,072 | -0.08(-0.44%) |
May 11, 2016 | 18.67 | 18.80 | 18.52 | 18.53 | 4,502,561 | -0.24(-1.30%) |
May 10, 2016 | 18.44 | 18.78 | 18.44 | 18.77 | 4,470,230 | +0.36(+1.94%) |
May 09, 2016 | 18.41 | 18.53 | 18.31 | 18.41 | 5,181,485 | +0.03(+0.18%) |
May 06, 2016 | 18.11 | 18.51 | 18.02 | 18.38 | 6,888,776 | +0.27(+1.48%) |
May 05, 2016 | 18.32 | 18.36 | 18.09 | 18.11 | 5,625,234 | -0.15(-0.80%) |
May 04, 2016 | 18.27 | 18.41 | 18.23 | 18.26 | 6,753,313 | -0.15(-0.84%) |
May 03, 2016 | 18.74 | 18.88 | 18.36 | 18.41 | 6,271,518 | -0.52(-2.74%) |
May 02, 2016 | 18.92 | 19.04 | 18.70 | 18.93 | 4,533,044 | -0.04(-0.21%) |
Apr 29, 2016 | 19.43 | 19.66 | 18.86 | 18.97 | 9,443,110 | -0.01(-0.04%) |
Apr 28, 2016 | 19.07 | 19.43 | 18.92 | 18.98 | 7,907,236 | -0.32(-1.68%) |
Apr 27, 2016 | 19.05 | 19.35 | 18.94 | 19.30 | 5,467,377 | +0.21(+1.10%) |
Apr 26, 2016 | 19.10 | 19.26 | 19.01 | 19.09 | 6,555,175 | +0.01(+0.04%) |
Apr 25, 2016 | 19.21 | 19.35 | 19.00 | 19.09 | 3,500,379 | -0.17(-0.88%) |
Apr 22, 2016 | 18.93 | 19.35 | 18.93 | 19.26 | 7,972,632 | +0.30(+1.58%) |
Apr 21, 2016 | 18.81 | 19.11 | 18.81 | 18.96 | 7,935,970 | +0.10(+0.52%) |
Apr 20, 2016 | 18.79 | 19.09 | 18.54 | 18.86 | 14,541,770 | -0.17(-0.89%) |
Apr 19, 2016 | 19.13 | 19.19 | 18.92 | 19.03 | 8,587,603 | -0.11(-0.55%) |
Apr 18, 2016 | 19.07 | 19.35 | 18.99 | 19.13 | 5,161,872 | -0.03(-0.17%) |
Apr 15, 2016 | 19.17 | 19.43 | 19.06 | 19.17 | 7,140,053 | +0.06(+0.30%) |
Apr 14, 2016 | 19.37 | 19.39 | 19.10 | 19.11 | 8,477,812 | -0.20(-1.05%) |
Apr 13, 2016 | 18.77 | 19.36 | 18.75 | 19.31 | 11,394,099 | +0.62(+3.30%) |
Apr 12, 2016 | 18.75 | 18.82 | 18.16 | 18.70 | 29,203,342 | -1.48(-7.35%) |
Apr 11, 2016 | 20.19 | 20.56 | 20.11 | 20.18 | 5,717,808 | -0.03(-0.16%) |
Apr 08, 2016 | 20.46 | 20.50 | 20.16 | 20.21 | 2,540,927 | -0.01(-0.04%) |
Apr 07, 2016 | 20.50 | 20.59 | 20.16 | 20.22 | 4,247,601 | -0.45(-2.16%) |
Apr 06, 2016 | 20.50 | 20.72 | 20.40 | 20.67 | 4,648,038 | +0.21(+1.03%) |
Apr 05, 2016 | 20.31 | 20.58 | 20.25 | 20.46 | 6,938,378 | +0.03(+0.16%) |
Apr 04, 2016 | 20.63 | 20.68 | 20.20 | 20.42 | 5,590,788 | -0.30(-1.45%) |
Apr 01, 2016 | 20.59 | 20.83 | 20.56 | 20.72 | 4,808,422 | +0.04(+0.20%) |
Mar 31, 2016 | 20.69 | 20.85 | 20.61 | 20.68 | 5,785,140 | +0.00(+0.00%) |
Mar 30, 2016 | 20.96 | 21.10 | 20.65 | 20.68 | 5,300,777 | -0.12(-0.58%) |
Mar 29, 2016 | 20.69 | 20.92 | 20.58 | 20.80 | 5,597,661 | +0.17(+0.82%) |
Mar 28, 2016 | 20.65 | 20.71 | 20.48 | 20.63 | 6,145,020 | +0.07(+0.36%) |
Mar 24, 2016 | 20.69 | 20.56 | 20.56 | 20.56 | 7,217,986 | -0.23(-1.09%) |
Mar 23, 2016 | 21.05 | 21.10 | 20.77 | 20.79 | 8,444,882 | -0.24(-1.12%) |
Mar 22, 2016 | 20.81 | 21.16 | 20.79 | 21.02 | 8,936,287 | +0.11(+0.50%) |
Mar 21, 2016 | 20.96 | 21.30 | 20.84 | 20.92 | 13,145,256 | -0.48(-2.24%) |
Mar 18, 2016 | 21.37 | 21.45 | 21.10 | 21.40 | 7,746,063 | +0.05(+0.23%) |
Mar 17, 2016 | 20.88 | 21.47 | 20.87 | 21.35 | 7,774,206 | +0.51(+2.45%) |
Mar 16, 2016 | 20.08 | 20.89 | 20.08 | 20.84 | 8,463,074 | -0.01(-0.04%) |
Mar 15, 2016 | 20.92 | 20.97 | 20.62 | 20.85 | 6,081,387 | -0.15(-0.73%) |
Mar 14, 2016 | 21.03 | 21.16 | 20.84 | 21.00 | 6,157,018 | -0.25(-1.18%) |
Mar 11, 2016 | 20.68 | 21.27 | 20.66 | 21.25 | 8,887,741 | +0.73(+3.56%) |
Mar 10, 2016 | 20.49 | 20.85 | 20.40 | 20.52 | 10,926,707 | +0.06(+0.32%) |
Mar 09, 2016 | 20.42 | 20.67 | 20.12 | 20.46 | 5,521,972 | +0.16(+0.80%) |
Mar 08, 2016 | 20.31 | 20.57 | 20.11 | 20.29 | 5,458,622 | -0.13(-0.64%) |
Mar 07, 2016 | 20.29 | 20.56 | 20.23 | 20.42 | 4,139,206 | -0.05(-0.24%) |
Mar 04, 2016 | 20.26 | 20.47 | 20.03 | 20.47 | 6,064,261 | +0.28(+1.41%) |
Mar 03, 2016 | 19.99 | 20.21 | 19.86 | 20.19 | 4,303,432 | -0.03(-0.16%) |
Mar 02, 2016 | 20.13 | 20.27 | 20.04 | 20.22 | 3,890,765 | +0.01(+0.04%) |
Mar 01, 2016 | 20.07 | 20.27 | 19.88 | 20.21 | 5,486,836 | +0.19(+0.93%) |
Feb 29, 2016 | 19.94 | 20.35 | 19.85 | 20.03 | 4,917,150 | +0.08(+0.41%) |
Feb 26, 2016 | 20.20 | 20.30 | 19.80 | 19.95 | 6,982,262 | -0.21(-1.05%) |
Feb 25, 2016 | 20.12 | 20.29 | 20.00 | 20.16 | 6,249,945 | +0.10(+0.48%) |
Feb 24, 2016 | 19.52 | 20.08 | 19.45 | 20.06 | 6,803,040 | +0.23(+1.14%) |
Feb 23, 2016 | 19.95 | 20.19 | 19.70 | 19.83 | 5,921,139 | -0.18(-0.89%) |
Feb 22, 2016 | 19.92 | 20.19 | 19.88 | 20.01 | 5,779,765 | +0.17(+0.85%) |
Feb 19, 2016 | 19.38 | 19.91 | 19.33 | 19.84 | 10,357,440 | +0.46(+2.38%) |
Feb 18, 2016 | 19.17 | 19.46 | 19.11 | 19.38 | 6,024,976 | +0.35(+1.82%) |
Feb 17, 2016 | 18.86 | 19.06 | 18.82 | 19.03 | 4,482,821 | +0.29(+1.55%) |
Feb 16, 2016 | 17.77 | 18.78 | 17.77 | 18.74 | 8,201,460 | +1.11(+6.27%) |
Feb 12, 2016 | 17.76 | 17.64 | 17.64 | 17.64 | 8,625,420 | +0.11(+0.65%) |
Feb 11, 2016 | 17.35 | 17.81 | 17.35 | 17.52 | 7,660,830 | +0.06(+0.37%) |
Feb 10, 2016 | 17.92 | 18.07 | 17.44 | 17.46 | 7,873,402 | -0.30(-1.68%) |
Feb 09, 2016 | 17.58 | 18.12 | 17.52 | 17.76 | 6,157,975 | +0.02(+0.09%) |
Feb 08, 2016 | 18.20 | 18.29 | 17.46 | 17.74 | 11,588,196 | -0.75(-4.06%) |
Feb 05, 2016 | 19.08 | 19.16 | 18.48 | 18.49 | 9,182,298 | -0.67(-3.50%) |
Feb 04, 2016 | 19.30 | 19.43 | 19.06 | 19.16 | 10,261,795 | -0.15(-0.79%) |
Feb 03, 2016 | 19.45 | 19.49 | 19.14 | 19.32 | 13,989,771 | -0.06(-0.33%) |
Feb 02, 2016 | 19.41 | 19.57 | 19.23 | 19.38 | 19,470,988 | -0.27(-1.36%) |
Feb 01, 2016 | 18.82 | 19.66 | 18.70 | 19.65 | 19,173,222 | +0.59(+3.09%) |
Jan 29, 2016 | 18.53 | 19.06 | 18.41 | 19.06 | 20,527,472 | +0.92(+5.08%) |
Jan 28, 2016 | 19.19 | 19.38 | 17.73 | 18.14 | 35,833,640 | -3.29(-15.37%) |
Jan 27, 2016 | 21.40 | 21.54 | 21.19 | 21.43 | 7,871,060 | -0.09(-0.41%) |
Jan 26, 2016 | 21.17 | 21.60 | 21.17 | 21.52 | 6,720,483 | +0.37(+1.76%) |
Jan 25, 2016 | 21.08 | 21.17 | 20.88 | 21.15 | 6,583,628 | +0.06(+0.27%) |
Jan 22, 2016 | 21.04 | 21.13 | 20.95 | 21.09 | 6,379,265 | +0.39(+1.87%) |
Jan 21, 2016 | 20.85 | 21.12 | 20.65 | 20.71 | 10,890,692 | +0.04(+0.20%) |
Jan 20, 2016 | 20.40 | 20.95 | 20.24 | 20.66 | 15,466,615 | -0.12(-0.58%) |
Jan 19, 2016 | 20.76 | 20.86 | 20.47 | 20.79 | 7,309,178 | +0.00(+0.00%) |
Jan 15, 2016 | 20.62 | 20.79 | 20.79 | 20.79 | 8,876,432 | -0.34(-1.61%) |
Jan 14, 2016 | 20.74 | 21.29 | 20.54 | 21.12 | 6,202,541 | +0.40(+1.95%) |
Jan 13, 2016 | 21.26 | 21.41 | 20.60 | 20.72 | 5,651,521 | -0.48(-2.25%) |
Jan 12, 2016 | 21.23 | 21.27 | 20.75 | 21.20 | 5,776,486 | +0.19(+0.92%) |
Jan 11, 2016 | 20.92 | 21.10 | 20.69 | 21.00 | 4,628,784 | +0.23(+1.13%) |
Jan 08, 2016 | 21.20 | 21.24 | 20.73 | 20.77 | 5,854,404 | -0.30(-1.42%) |
Jan 07, 2016 | 21.29 | 21.65 | 20.98 | 21.07 | 8,172,224 | -0.56(-2.58%) |
Jan 06, 2016 | 21.89 | 21.92 | 21.49 | 21.63 | 6,034,990 | -0.62(-2.79%) |
Jan 05, 2016 | 22.26 | 22.39 | 21.97 | 22.25 | 9,398,144 | +0.11(+0.51%) |
Jan 04, 2016 | 21.96 | 22.15 | 21.67 | 22.13 | 6,476,005 | -0.15(-0.69%) |
Dec 31, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 3,509,583 | -0.09(-0.40%) |
Dec 30, 2015 | 22.64 | 22.76 | 22.33 | 22.38 | 2,803,170 | -0.27(-1.18%) |
Dec 29, 2015 | 22.51 | 22.80 | 22.49 | 22.64 | 3,446,409 | +0.27(+1.19%) |
Dec 28, 2015 | 22.27 | 22.41 | 22.15 | 22.38 | 3,472,563 | +0.07(+0.33%) |
Dec 24, 2015 | 22.30 | 22.30 | 22.30 | 22.30 | 1,871,505 | -0.02(-0.11%) |
Dec 23, 2015 | 22.33 | 22.39 | 22.12 | 22.33 | 4,071,685 | +0.11(+0.51%) |
Dec 22, 2015 | 22.12 | 22.36 | 22.02 | 22.22 | 5,732,104 | +0.21(+0.95%) |
Dec 21, 2015 | 23.27 | 23.34 | 21.82 | 22.01 | 15,542,976 | -1.15(-4.99%) |
Dec 18, 2015 | 23.46 | 23.64 | 23.15 | 23.16 | 10,857,475 | -0.35(-1.48%) |
Dec 17, 2015 | 23.77 | 23.83 | 23.50 | 23.51 | 5,251,050 | -0.23(-0.99%) |
Dec 16, 2015 | 23.68 | 23.88 | 23.40 | 23.74 | 9,304,516 | +0.18(+0.75%) |
Dec 15, 2015 | 23.28 | 23.63 | 23.28 | 23.56 | 16,703,402 | +0.33(+1.43%) |
Dec 14, 2015 | 23.15 | 23.31 | 22.93 | 23.23 | 11,527,702 | +0.12(+0.52%) |
Dec 11, 2015 | 23.04 | 23.29 | 22.89 | 23.11 | 7,905,698 | -0.19(-0.83%) |
Dec 10, 2015 | 22.78 | 23.41 | 22.77 | 23.31 | 10,339,632 | -0.14(-0.59%) |
Dec 09, 2015 | 23.85 | 24.11 | 23.36 | 23.44 | 7,506,734 | -0.60(-2.49%) |
Dec 08, 2015 | 23.83 | 24.10 | 23.76 | 24.04 | 6,521,324 | -0.05(-0.20%) |
Dec 07, 2015 | 24.06 | 24.19 | 23.90 | 24.09 | 7,499,257 | +0.02(+0.10%) |
Dec 04, 2015 | 23.76 | 24.26 | 23.60 | 24.06 | 7,874,300 | +0.40(+1.67%) |
Dec 03, 2015 | 24.52 | 24.61 | 23.52 | 23.67 | 9,024,135 | -0.79(-3.24%) |
Dec 02, 2015 | 24.52 | 24.62 | 24.43 | 24.46 | 6,580,083 | -0.11(-0.46%) |
Dec 01, 2015 | 24.47 | 24.67 | 24.34 | 24.57 | 6,130,606 | +0.24(+1.00%) |
Nov 30, 2015 | 24.45 | 24.52 | 24.27 | 24.33 | 4,686,010 | -0.11(-0.46%) |
Nov 27, 2015 | 24.42 | 24.50 | 24.32 | 24.44 | 1,612,595 | -0.03(-0.13%) |
Nov 25, 2015 | 24.52 | 24.48 | 24.48 | 24.48 | 2,772,351 | -0.02(-0.07%) |
Nov 24, 2015 | 24.48 | 24.73 | 24.32 | 24.49 | 5,236,415 | -0.17(-0.69%) |
Nov 23, 2015 | 24.41 | 24.79 | 24.37 | 24.66 | 4,792,681 | +0.14(+0.59%) |
Nov 20, 2015 | 24.44 | 24.59 | 24.32 | 24.52 | 4,732,067 | +0.21(+0.86%) |
Nov 19, 2015 | 24.13 | 24.52 | 23.97 | 24.31 | 5,528,956 | +0.19(+0.80%) |
Nov 18, 2015 | 23.78 | 24.20 | 23.74 | 24.11 | 6,771,850 | +0.35(+1.49%) |
Nov 17, 2015 | 23.63 | 24.07 | 23.49 | 23.76 | 7,468,132 | +0.25(+1.06%) |
Nov 16, 2015 | 23.12 | 23.65 | 22.96 | 23.51 | 7,210,688 | +0.40(+1.74%) |
Nov 13, 2015 | 23.47 | 23.88 | 22.94 | 23.11 | 9,183,302 | -0.76(-3.17%) |
Nov 12, 2015 | 23.70 | 24.09 | 23.49 | 23.86 | 9,621,840 | +0.07(+0.30%) |
Nov 11, 2015 | 24.00 | 24.03 | 23.70 | 23.79 | 5,061,099 | -0.04(-0.17%) |
Nov 10, 2015 | 23.49 | 24.03 | 23.31 | 23.83 | 10,132,985 | +0.30(+1.27%) |
Nov 09, 2015 | 25.27 | 25.31 | 23.12 | 23.53 | 20,307,550 | -1.99(-7.79%) |
Nov 06, 2015 | 25.22 | 25.56 | 25.13 | 25.52 | 4,558,147 | +0.25(+0.99%) |
Nov 05, 2015 | 25.51 | 25.60 | 25.17 | 25.27 | 3,881,323 | -0.18(-0.70%) |
Nov 04, 2015 | 25.94 | 26.07 | 25.41 | 25.45 | 6,004,982 | -0.49(-1.89%) |
Nov 03, 2015 | 25.51 | 26.02 | 25.39 | 25.94 | 5,426,617 | +0.39(+1.54%) |
Nov 02, 2015 | 25.30 | 25.63 | 25.15 | 25.55 | 4,491,520 | +0.28(+1.11%) |
Oct 30, 2015 | 25.16 | 25.44 | 25.10 | 25.27 | 4,536,028 | +0.16(+0.64%) |
Oct 29, 2015 | 25.33 | 25.50 | 25.09 | 25.10 | 4,237,671 | -0.40(-1.58%) |
Oct 28, 2015 | 25.35 | 25.62 | 24.98 | 25.51 | 7,903,307 | +0.12(+0.48%) |
Oct 27, 2015 | 24.69 | 25.39 | 24.52 | 25.39 | 8,481,873 | +0.53(+2.14%) |
Oct 26, 2015 | 25.27 | 25.40 | 24.83 | 24.85 | 7,608,939 | -0.49(-1.94%) |
Oct 23, 2015 | 24.55 | 25.39 | 24.29 | 25.35 | 15,926,488 | +1.39(+5.81%) |
Oct 22, 2015 | 24.12 | 24.40 | 23.81 | 23.95 | 11,032,874 | -0.03(-0.13%) |
Oct 21, 2015 | 24.36 | 24.48 | 23.90 | 23.99 | 6,638,700 | -0.35(-1.46%) |
Oct 20, 2015 | 23.99 | 24.40 | 23.95 | 24.34 | 5,224,954 | +0.24(+1.00%) |
Oct 19, 2015 | 23.90 | 24.13 | 23.86 | 24.10 | 4,329,661 | +0.09(+0.37%) |
Oct 16, 2015 | 24.18 | 24.28 | 23.91 | 24.01 | 5,076,954 | -0.14(-0.57%) |
Oct 15, 2015 | 23.84 | 24.25 | 23.34 | 24.15 | 5,593,905 | +0.36(+1.52%) |
Oct 14, 2015 | 23.96 | 24.29 | 23.74 | 23.78 | 6,445,484 | -0.19(-0.81%) |
Oct 13, 2015 | 23.75 | 24.13 | 23.72 | 23.98 | 4,490,893 | +0.05(+0.20%) |
Oct 12, 2015 | 23.66 | 23.95 | 23.58 | 23.93 | 4,267,417 | +0.27(+1.12%) |
Oct 09, 2015 | 23.95 | 23.99 | 23.43 | 23.66 | 7,237,473 | -0.32(-1.34%) |
Oct 08, 2015 | 23.65 | 24.17 | 23.58 | 23.99 | 10,783,044 | +0.31(+1.29%) |
Oct 07, 2015 | 23.51 | 23.78 | 22.88 | 23.68 | 17,187,214 | +0.80(+3.52%) |
Oct 06, 2015 | 22.94 | 23.16 | 22.67 | 22.87 | 8,926,212 | -0.06(-0.28%) |
Oct 05, 2015 | 22.23 | 23.03 | 22.13 | 22.94 | 10,669,370 | +1.07(+4.90%) |
Oct 02, 2015 | 20.72 | 21.88 | 20.57 | 21.87 | 11,591,562 | +0.91(+4.34%) |
Oct 01, 2015 | 20.69 | 20.98 | 20.51 | 20.96 | 8,444,705 | +0.27(+1.28%) |
Sep 30, 2015 | 20.37 | 20.77 | 20.37 | 20.69 | 9,065,790 | +0.54(+2.68%) |
Sep 29, 2015 | 20.05 | 20.29 | 19.99 | 20.15 | 6,494,402 | +0.10(+0.52%) |
Sep 28, 2015 | 20.30 | 20.48 | 20.02 | 20.05 | 5,143,989 | -0.30(-1.46%) |
Sep 25, 2015 | 20.55 | 20.67 | 20.23 | 20.35 | 5,958,011 | -0.02(-0.12%) |
Sep 24, 2015 | 20.23 | 20.42 | 19.99 | 20.37 | 4,891,236 | -0.04(-0.20%) |
Sep 23, 2015 | 20.39 | 20.48 | 20.23 | 20.41 | 4,682,461 | +0.09(+0.44%) |
Sep 22, 2015 | 20.42 | 20.52 | 20.15 | 20.32 | 5,014,549 | -0.41(-1.98%) |
Sep 21, 2015 | 20.60 | 20.93 | 20.56 | 20.73 | 6,142,591 | +0.18(+0.86%) |
Sep 18, 2015 | 20.52 | 20.90 | 20.48 | 20.56 | 9,354,730 | -0.22(-1.05%) |
Sep 17, 2015 | 20.79 | 21.05 | 20.69 | 20.77 | 5,472,827 | -0.12(-0.58%) |
Sep 16, 2015 | 20.76 | 20.94 | 20.73 | 20.89 | 5,790,325 | +0.13(+0.62%) |
Sep 15, 2015 | 20.40 | 20.81 | 20.38 | 20.77 | 4,679,819 | +0.38(+1.86%) |
Sep 14, 2015 | 20.42 | 20.44 | 20.25 | 20.39 | 4,434,563 | +0.06(+0.28%) |
Sep 11, 2015 | 20.36 | 20.48 | 20.18 | 20.33 | 3,831,393 | -0.29(-1.40%) |
Sep 10, 2015 | 20.39 | 20.74 | 20.30 | 20.62 | 5,385,779 | +0.30(+1.47%) |
Sep 09, 2015 | 20.84 | 20.93 | 20.28 | 20.32 | 5,869,559 | -0.24(-1.17%) |
Sep 08, 2015 | 20.44 | 20.59 | 20.23 | 20.56 | 5,165,281 | +0.39(+1.96%) |
Sep 04, 2015 | 20.11 | 20.17 | 20.17 | 20.17 | 5,519,109 | -0.17(-0.83%) |
Sep 03, 2015 | 20.29 | 20.56 | 20.18 | 20.34 | 6,242,818 | -0.03(-0.16%) |
Sep 02, 2015 | 20.40 | 20.40 | 19.98 | 20.37 | 5,258,985 | +0.30(+1.48%) |
Sep 01, 2015 | 20.23 | 20.55 | 19.91 | 20.07 | 8,070,994 | -0.62(-3.00%) |
Aug 31, 2015 | 20.70 | 20.93 | 20.64 | 20.69 | 3,934,081 | -0.22(-1.04%) |
Aug 28, 2015 | 20.83 | 21.00 | 20.69 | 20.91 | 6,478,352 | +0.06(+0.31%) |
Aug 27, 2015 | 20.70 | 21.03 | 20.42 | 20.85 | 6,590,524 | +0.34(+1.68%) |
Aug 26, 2015 | 20.50 | 20.53 | 19.88 | 20.50 | 8,038,009 | +0.55(+2.77%) |
Aug 25, 2015 | 21.01 | 21.08 | 19.93 | 19.95 | 8,656,600 | -0.55(-2.66%) |
Aug 24, 2015 | 20.39 | 21.04 | 19.87 | 20.49 | 14,032,118 | -0.80(-3.77%) |
Aug 21, 2015 | 21.76 | 21.87 | 21.27 | 21.30 | 7,585,065 | -0.64(-2.92%) |
Aug 20, 2015 | 22.35 | 22.45 | 21.76 | 21.94 | 7,693,003 | -0.55(-2.46%) |
Aug 19, 2015 | 22.51 | 22.66 | 22.40 | 22.49 | 6,496,833 | -0.06(-0.25%) |
Aug 18, 2015 | 22.71 | 22.72 | 22.53 | 22.55 | 4,672,364 | -0.16(-0.71%) |
Aug 17, 2015 | 22.45 | 22.73 | 22.39 | 22.71 | 2,787,296 | +0.10(+0.46%) |
Aug 14, 2015 | 22.57 | 22.66 | 22.43 | 22.60 | 3,458,062 | +0.02(+0.07%) |
Aug 13, 2015 | 22.77 | 22.94 | 22.56 | 22.59 | 4,551,791 | +0.02(+0.07%) |
Aug 12, 2015 | 22.23 | 22.59 | 21.98 | 22.57 | 6,219,832 | +0.22(+0.97%) |
Aug 11, 2015 | 22.66 | 22.66 | 22.20 | 22.35 | 3,209,383 | -0.41(-1.80%) |
Aug 10, 2015 | 22.63 | 22.80 | 22.55 | 22.76 | 6,809,880 | +0.26(+1.18%) |
Aug 07, 2015 | 22.41 | 22.54 | 22.24 | 22.50 | 5,095,708 | +0.04(+0.18%) |
Aug 06, 2015 | 22.74 | 22.82 | 22.42 | 22.46 | 5,229,296 | -0.19(-0.85%) |
Aug 05, 2015 | 22.65 | 22.90 | 22.55 | 22.65 | 7,389,699 | +0.22(+0.97%) |
Aug 04, 2015 | 22.64 | 22.68 | 22.41 | 22.43 | 5,102,902 | -0.15(-0.67%) |
Aug 03, 2015 | 22.73 | 22.75 | 22.47 | 22.59 | 6,559,733 | -0.20(-0.88%) |
Jul 31, 2015 | 22.45 | 22.93 | 22.43 | 22.79 | 10,146,349 | +0.37(+1.65%) |
Jul 30, 2015 | 22.02 | 22.44 | 21.84 | 22.42 | 8,665,832 | +0.38(+1.75%) |
Jul 29, 2015 | 21.93 | 22.13 | 21.61 | 22.03 | 13,134,905 | -0.07(-0.33%) |
Jul 28, 2015 | 22.12 | 22.15 | 21.70 | 22.11 | 18,765,518 | +0.11(+0.51%) |
Jul 27, 2015 | 22.06 | 22.25 | 21.94 | 21.99 | 13,201,296 | -0.09(-0.40%) |
Jul 24, 2015 | 22.95 | 23.36 | 21.94 | 22.08 | 43,808,064 | +0.84(+3.96%) |
Jul 23, 2015 | 21.16 | 21.34 | 21.12 | 21.24 | 7,416,065 | +0.24(+1.15%) |
Jul 22, 2015 | 20.89 | 21.00 | 20.73 | 21.00 | 5,322,986 | -0.12(-0.57%) |
Jul 21, 2015 | 21.08 | 21.32 | 20.97 | 21.12 | 4,909,042 | -0.02(-0.08%) |
Jul 20, 2015 | 21.17 | 21.30 | 21.09 | 21.13 | 7,649,120 | -0.02(-0.11%) |
Jul 17, 2015 | 21.20 | 21.28 | 20.99 | 21.16 | 4,067,806 | +0.03(+0.15%) |
Jul 16, 2015 | 21.06 | 21.28 | 21.01 | 21.13 | 4,547,579 | +0.16(+0.76%) |
Jul 15, 2015 | 20.89 | 21.15 | 20.86 | 20.97 | 3,653,485 | +0.07(+0.35%) |
Jul 14, 2015 | 20.97 | 21.06 | 20.77 | 20.89 | 6,475,733 | -0.06(-0.31%) |
Jul 13, 2015 | 21.01 | 21.09 | 20.83 | 20.96 | 4,448,611 | -0.01(-0.04%) |
Jul 10, 2015 | 20.85 | 21.05 | 20.78 | 20.97 | 5,840,271 | +0.35(+1.71%) |
Jul 09, 2015 | 20.85 | 21.01 | 20.53 | 20.61 | 7,290,497 | +0.08(+0.39%) |
Jul 08, 2015 | 20.61 | 20.77 | 20.44 | 20.53 | 5,990,651 | -0.22(-1.08%) |
Jul 07, 2015 | 20.66 | 20.82 | 20.11 | 20.76 | 5,626,068 | +0.11(+0.54%) |
Jul 06, 2015 | 20.77 | 20.77 | 20.45 | 20.65 | 6,499,095 | -0.29(-1.38%) |
Jul 02, 2015 | 21.12 | 20.93 | 20.93 | 20.93 | 5,397,237 | -0.15(-0.72%) |
Jul 01, 2015 | 21.10 | 21.20 | 20.90 | 21.09 | 4,625,659 | +0.26(+1.27%) |
Jun 30, 2015 | 21.07 | 21.09 | 20.81 | 20.82 | 5,604,360 | -0.11(-0.54%) |
Jun 29, 2015 | 21.10 | 21.22 | 20.87 | 20.93 | 5,746,335 | -0.38(-1.80%) |
Jun 26, 2015 | 21.59 | 21.59 | 21.10 | 21.32 | 8,051,108 | -0.30(-1.37%) |
Jun 25, 2015 | 21.50 | 21.74 | 21.49 | 21.62 | 4,245,250 | +0.06(+0.30%) |
Jun 24, 2015 | 21.77 | 21.89 | 21.48 | 21.55 | 6,011,683 | -0.25(-1.14%) |
Jun 23, 2015 | 21.68 | 21.81 | 21.59 | 21.80 | 5,100,438 | +0.14(+0.63%) |
Jun 22, 2015 | 21.56 | 21.79 | 21.38 | 21.66 | 10,724,035 | -0.19(-0.88%) |
Jun 19, 2015 | 22.37 | 22.38 | 21.79 | 21.86 | 9,983,808 | -0.51(-2.26%) |
Jun 18, 2015 | 22.42 | 22.53 | 22.02 | 22.36 | 8,725,118 | +0.38(+1.71%) |
Jun 17, 2015 | 22.08 | 22.12 | 21.74 | 21.98 | 6,151,004 | -0.02(-0.07%) |
Jun 16, 2015 | 21.78 | 22.05 | 21.72 | 22.00 | 4,855,166 | +0.21(+0.96%) |
Jun 15, 2015 | 21.74 | 21.82 | 21.42 | 21.79 | 5,755,520 | -0.17(-0.77%) |
Jun 12, 2015 | 22.20 | 22.26 | 21.94 | 21.96 | 4,461,592 | -0.42(-1.90%) |
Jun 11, 2015 | 22.29 | 22.53 | 22.27 | 22.39 | 4,522,990 | +0.19(+0.87%) |
Jun 10, 2015 | 22.07 | 22.24 | 22.06 | 22.19 | 4,299,987 | +0.22(+1.02%) |
Jun 09, 2015 | 21.84 | 22.01 | 21.64 | 21.97 | 4,567,671 | +0.18(+0.81%) |
Jun 08, 2015 | 21.98 | 22.10 | 21.67 | 21.79 | 3,419,793 | -0.16(-0.73%) |
Jun 05, 2015 | 21.74 | 22.06 | 21.67 | 21.95 | 4,300,086 | +0.18(+0.85%) |
Jun 04, 2015 | 21.95 | 22.02 | 21.70 | 21.77 | 4,259,826 | -0.18(-0.84%) |
Jun 03, 2015 | 21.94 | 22.05 | 21.83 | 21.95 | 4,962,976 | +0.10(+0.48%) |
Jun 02, 2015 | 21.70 | 21.98 | 21.70 | 21.85 | 4,658,910 | +0.15(+0.70%) |