Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.46 | 24.08 | 23.26 | 23.84 | 5,659,003 | +0.32(+1.38%) |
Jun 29, 2016 | 24.34 | 24.49 | 23.50 | 23.52 | 5,882,234 | -0.56(-2.31%) |
Jun 28, 2016 | 22.75 | 24.13 | 22.62 | 24.07 | 6,134,678 | +1.79(+8.02%) |
Jun 27, 2016 | 22.72 | 23.25 | 22.03 | 22.28 | 5,151,255 | -0.63(-2.75%) |
Jun 24, 2016 | 22.72 | 23.17 | 22.70 | 22.91 | 6,844,738 | -0.47(-2.02%) |
Jun 23, 2016 | 23.52 | 23.62 | 23.24 | 23.39 | 2,669,252 | +0.02(+0.08%) |
Jun 22, 2016 | 23.64 | 23.64 | 23.06 | 23.37 | 3,514,010 | -0.22(-0.94%) |
Jun 21, 2016 | 23.14 | 23.70 | 23.14 | 23.59 | 3,006,861 | +0.31(+1.35%) |
Jun 20, 2016 | 23.19 | 23.63 | 22.93 | 23.28 | 4,161,972 | +0.44(+1.91%) |
Jun 17, 2016 | 22.84 | 23.03 | 22.65 | 22.84 | 6,893,150 | +0.24(+1.07%) |
Jun 16, 2016 | 22.47 | 22.79 | 22.41 | 22.60 | 4,309,629 | -0.13(-0.57%) |
Jun 15, 2016 | 22.81 | 23.16 | 22.65 | 22.73 | 5,014,980 | -0.10(-0.45%) |
Jun 14, 2016 | 23.17 | 23.42 | 22.55 | 22.83 | 4,125,802 | -0.41(-1.75%) |
Jun 13, 2016 | 23.08 | 23.29 | 22.99 | 23.24 | 4,526,057 | +0.04(+0.16%) |
Jun 10, 2016 | 23.67 | 23.94 | 23.11 | 23.20 | 4,670,329 | -0.79(-3.28%) |
Jun 09, 2016 | 23.02 | 24.16 | 22.95 | 23.99 | 6,346,270 | +0.81(+3.48%) |
Jun 08, 2016 | 23.80 | 23.95 | 23.15 | 23.18 | 5,039,755 | -0.37(-1.57%) |
Jun 07, 2016 | 22.79 | 23.91 | 22.66 | 23.55 | 6,269,137 | +0.85(+3.75%) |
Jun 06, 2016 | 22.83 | 22.90 | 22.50 | 22.70 | 4,836,749 | +0.26(+1.16%) |
Jun 03, 2016 | 22.96 | 23.02 | 22.20 | 22.44 | 5,756,824 | -0.47(-2.06%) |
Jun 02, 2016 | 22.56 | 22.96 | 22.34 | 22.91 | 3,887,259 | +0.06(+0.28%) |
Jun 01, 2016 | 22.20 | 22.90 | 22.06 | 22.85 | 5,731,773 | +0.65(+2.92%) |
May 31, 2016 | 22.25 | 22.40 | 21.96 | 22.20 | 7,029,544 | +0.33(+1.52%) |
May 27, 2016 | 21.94 | 21.87 | 21.87 | 21.87 | 4,715,720 | -0.07(-0.34%) |
May 26, 2016 | 22.44 | 22.45 | 21.90 | 21.94 | 3,558,222 | -0.28(-1.25%) |
May 25, 2016 | 21.83 | 22.32 | 21.77 | 22.22 | 3,914,037 | +0.64(+2.96%) |
May 24, 2016 | 21.70 | 21.77 | 21.25 | 21.58 | 3,042,002 | -0.04(-0.17%) |
May 23, 2016 | 21.20 | 21.84 | 21.20 | 21.62 | 3,604,976 | +0.16(+0.73%) |
May 20, 2016 | 21.65 | 21.69 | 21.15 | 21.46 | 3,560,702 | -0.02(-0.09%) |
May 19, 2016 | 21.13 | 21.58 | 21.46 | 21.48 | 7,088,737 | +0.02(+0.09%) |
May 18, 2016 | 22.02 | 22.15 | 21.39 | 21.46 | 7,286,653 | -0.65(-2.93%) |
May 17, 2016 | 22.15 | 22.33 | 21.87 | 22.11 | 4,708,850 | +0.09(+0.42%) |
May 16, 2016 | 22.33 | 22.41 | 21.77 | 22.02 | 5,380,899 | -0.04(-0.17%) |
May 13, 2016 | 22.40 | 22.85 | 22.02 | 22.05 | 4,149,800 | -0.55(-2.42%) |
May 12, 2016 | 22.97 | 23.19 | 22.45 | 22.60 | 3,314,461 | -0.06(-0.29%) |
May 11, 2016 | 22.55 | 22.86 | 22.37 | 22.66 | 3,953,037 | -0.12(-0.53%) |
May 10, 2016 | 22.34 | 22.80 | 22.28 | 22.78 | 5,185,884 | +0.56(+2.54%) |
May 09, 2016 | 21.89 | 22.38 | 21.59 | 22.22 | 5,196,822 | +0.19(+0.84%) |
May 06, 2016 | 22.02 | 22.62 | 21.98 | 22.03 | 6,071,232 | -0.35(-1.57%) |
May 05, 2016 | 22.55 | 22.90 | 22.07 | 22.39 | 6,198,950 | +0.32(+1.47%) |
May 04, 2016 | 22.48 | 22.70 | 21.80 | 22.06 | 6,601,846 | -0.04(-0.17%) |
May 03, 2016 | 22.24 | 22.41 | 21.98 | 22.10 | 6,540,435 | -0.33(-1.48%) |
May 02, 2016 | 21.59 | 22.78 | 21.54 | 22.43 | 8,494,010 | +0.78(+3.59%) |
Apr 29, 2016 | 21.94 | 22.21 | 21.08 | 21.66 | 9,080,141 | -0.17(-0.76%) |
Apr 28, 2016 | 22.02 | 22.30 | 21.70 | 21.82 | 9,466,372 | -0.45(-2.04%) |
Apr 27, 2016 | 21.36 | 22.37 | 20.96 | 22.28 | 9,838,484 | +1.17(+5.52%) |
Apr 26, 2016 | 20.74 | 21.15 | 20.28 | 21.11 | 8,320,040 | +0.48(+2.33%) |
Apr 25, 2016 | 21.17 | 21.46 | 20.30 | 20.63 | 13,316,380 | -0.90(-4.17%) |
Apr 22, 2016 | 21.29 | 21.87 | 21.22 | 21.53 | 5,954,812 | +0.40(+1.88%) |
Apr 21, 2016 | 21.71 | 21.87 | 21.02 | 21.13 | 6,472,295 | -0.64(-2.93%) |
Apr 20, 2016 | 21.66 | 22.00 | 21.57 | 21.77 | 4,789,104 | +0.04(+0.17%) |
Apr 19, 2016 | 21.93 | 22.16 | 21.52 | 21.73 | 5,183,256 | +0.06(+0.30%) |
Apr 18, 2016 | 20.72 | 21.90 | 20.54 | 21.66 | 4,882,528 | +0.35(+1.65%) |
Apr 15, 2016 | 20.91 | 21.50 | 20.67 | 21.31 | 6,597,008 | +0.20(+0.96%) |
Apr 14, 2016 | 21.41 | 21.55 | 20.84 | 21.11 | 6,800,367 | -0.36(-1.68%) |
Apr 13, 2016 | 22.01 | 22.01 | 21.16 | 21.47 | 6,673,903 | -0.55(-2.48%) |
Apr 12, 2016 | 21.41 | 22.20 | 21.27 | 22.02 | 6,634,934 | +0.81(+3.84%) |
Apr 11, 2016 | 21.74 | 22.05 | 21.06 | 21.20 | 5,970,137 | -0.53(-2.43%) |
Apr 08, 2016 | 21.94 | 22.03 | 21.26 | 21.73 | 6,047,305 | +0.19(+0.90%) |
Apr 07, 2016 | 20.64 | 21.55 | 20.57 | 21.54 | 5,582,929 | +0.85(+4.12%) |
Apr 06, 2016 | 20.68 | 20.99 | 20.33 | 20.68 | 6,647,341 | +0.03(+0.13%) |
Apr 05, 2016 | 20.75 | 20.93 | 20.45 | 20.66 | 8,274,802 | -0.35(-1.67%) |
Apr 04, 2016 | 20.92 | 21.60 | 20.82 | 21.01 | 7,120,313 | +0.18(+0.84%) |
Apr 01, 2016 | 20.60 | 21.02 | 20.54 | 20.83 | 5,593,906 | -0.19(-0.88%) |
Mar 31, 2016 | 21.04 | 21.18 | 20.83 | 21.02 | 7,412,812 | +0.00(+0.00%) |
Mar 30, 2016 | 21.17 | 21.19 | 20.67 | 21.02 | 5,185,052 | +0.06(+0.31%) |
Mar 29, 2016 | 20.05 | 21.03 | 20.00 | 20.95 | 5,164,666 | +0.54(+2.63%) |
Mar 28, 2016 | 20.36 | 20.52 | 19.81 | 20.42 | 6,020,515 | +0.08(+0.41%) |
Mar 24, 2016 | 19.45 | 20.33 | 20.33 | 20.33 | 6,129,818 | +0.46(+2.33%) |
Mar 23, 2016 | 20.02 | 20.36 | 19.80 | 19.87 | 5,680,014 | -0.28(-1.38%) |
Mar 22, 2016 | 20.17 | 20.43 | 19.82 | 20.15 | 5,714,261 | -0.02(-0.09%) |
Mar 21, 2016 | 20.95 | 21.00 | 20.03 | 20.17 | 7,880,094 | -0.91(-4.30%) |
Mar 18, 2016 | 21.18 | 21.21 | 20.43 | 21.07 | 9,869,266 | +0.01(+0.04%) |
Mar 17, 2016 | 21.52 | 21.57 | 20.75 | 21.06 | 7,018,038 | -0.17(-0.78%) |
Mar 16, 2016 | 20.91 | 21.30 | 20.61 | 21.23 | 7,002,948 | +0.33(+1.59%) |
Mar 15, 2016 | 20.24 | 20.91 | 20.04 | 20.90 | 6,299,218 | +0.44(+2.17%) |
Mar 14, 2016 | 19.96 | 20.55 | 19.87 | 20.45 | 5,819,490 | +0.13(+0.64%) |
Mar 11, 2016 | 20.74 | 20.82 | 20.03 | 20.32 | 6,303,670 | +0.05(+0.23%) |
Mar 10, 2016 | 19.14 | 20.51 | 18.93 | 20.28 | 13,187,490 | +0.61(+3.11%) |
Mar 09, 2016 | 20.23 | 20.34 | 18.32 | 19.67 | 24,072,660 | -0.11(-0.56%) |
Mar 08, 2016 | 20.38 | 20.42 | 19.67 | 19.78 | 9,632,275 | -0.94(-4.56%) |
Mar 07, 2016 | 19.84 | 20.81 | 19.44 | 20.72 | 13,300,292 | +0.85(+4.29%) |
Mar 04, 2016 | 20.84 | 21.01 | 19.55 | 19.87 | 11,542,552 | -0.65(-3.16%) |
Mar 03, 2016 | 20.26 | 20.87 | 20.06 | 20.52 | 10,974,415 | +0.11(+0.54%) |
Mar 02, 2016 | 19.30 | 20.42 | 19.24 | 20.41 | 10,423,383 | +0.98(+5.05%) |
Mar 01, 2016 | 18.87 | 19.59 | 18.12 | 19.43 | 12,185,930 | +0.80(+4.27%) |
Feb 29, 2016 | 18.83 | 18.91 | 17.59 | 18.63 | 15,016,816 | -0.29(-1.52%) |
Feb 26, 2016 | 18.63 | 18.93 | 18.16 | 18.92 | 11,832,378 | +0.95(+5.31%) |
Feb 25, 2016 | 18.24 | 18.56 | 17.60 | 17.96 | 13,469,703 | -0.28(-1.52%) |
Feb 24, 2016 | 17.51 | 18.48 | 17.41 | 18.24 | 15,731,828 | +0.42(+2.34%) |
Feb 23, 2016 | 18.81 | 18.88 | 17.73 | 17.82 | 82,310,176 | -2.11(-10.59%) |
Feb 22, 2016 | 18.92 | 20.30 | 18.67 | 19.93 | 9,950,197 | +1.51(+8.19%) |
Feb 19, 2016 | 17.91 | 18.95 | 17.33 | 18.43 | 12,419,828 | +0.33(+1.84%) |
Feb 18, 2016 | 19.00 | 19.00 | 17.87 | 18.09 | 9,931,199 | -0.87(-4.59%) |
Feb 17, 2016 | 17.96 | 19.01 | 17.61 | 18.96 | 7,255,816 | +1.14(+6.39%) |
Feb 16, 2016 | 18.59 | 18.59 | 17.10 | 17.82 | 9,671,031 | -0.45(-2.48%) |
Feb 12, 2016 | 18.70 | 18.28 | 18.28 | 18.28 | 7,832,353 | -0.11(-0.60%) |
Feb 11, 2016 | 17.83 | 18.59 | 17.33 | 18.39 | 8,862,680 | +0.11(+0.61%) |
Feb 10, 2016 | 18.04 | 18.51 | 17.45 | 18.28 | 8,969,128 | +0.15(+0.82%) |
Feb 09, 2016 | 18.90 | 19.22 | 17.55 | 18.13 | 13,811,651 | -1.23(-6.36%) |
Feb 08, 2016 | 18.80 | 20.59 | 18.52 | 19.36 | 14,176,565 | +0.24(+1.26%) |
Feb 05, 2016 | 19.24 | 19.55 | 18.57 | 19.12 | 8,923,193 | -0.22(-1.15%) |
Feb 04, 2016 | 19.50 | 19.88 | 18.69 | 19.34 | 11,670,971 | -0.25(-1.28%) |
Feb 03, 2016 | 19.27 | 19.63 | 18.40 | 19.59 | 10,073,859 | +0.72(+3.83%) |
Feb 02, 2016 | 18.67 | 19.43 | 18.31 | 18.87 | 16,799,252 | -0.16(-0.83%) |
Feb 01, 2016 | 18.73 | 19.31 | 18.31 | 19.03 | 10,144,277 | -0.18(-0.92%) |
Jan 29, 2016 | 18.21 | 19.25 | 18.14 | 19.20 | 9,963,085 | +1.26(+7.01%) |
Jan 28, 2016 | 18.88 | 18.94 | 17.87 | 17.94 | 13,966,287 | -0.12(-0.67%) |
Jan 27, 2016 | 17.83 | 18.93 | 17.59 | 18.06 | 9,680,847 | +0.10(+0.57%) |
Jan 26, 2016 | 17.39 | 18.03 | 17.18 | 17.96 | 6,674,547 | +0.95(+5.60%) |
Jan 25, 2016 | 17.51 | 18.29 | 16.99 | 17.01 | 13,110,455 | -1.05(-5.83%) |
Jan 22, 2016 | 17.90 | 18.08 | 17.20 | 18.06 | 12,916,346 | +0.82(+4.77%) |
Jan 21, 2016 | 15.67 | 17.53 | 15.60 | 17.24 | 15,342,830 | +1.39(+8.75%) |
Jan 20, 2016 | 14.84 | 16.06 | 14.63 | 15.86 | 14,760,744 | +0.67(+4.38%) |
Jan 19, 2016 | 15.28 | 15.51 | 14.93 | 15.19 | 12,921,814 | +0.02(+0.12%) |
Jan 15, 2016 | 14.30 | 15.17 | 15.17 | 15.17 | 9,921,353 | +0.09(+0.61%) |
Jan 14, 2016 | 14.65 | 15.20 | 14.47 | 15.08 | 10,715,925 | +0.56(+3.89%) |
Jan 13, 2016 | 14.52 | 15.00 | 14.09 | 14.51 | 11,881,442 | +0.20(+1.42%) |
Jan 12, 2016 | 15.09 | 15.10 | 13.76 | 14.31 | 11,870,826 | -0.48(-3.25%) |
Jan 11, 2016 | 15.79 | 15.86 | 14.59 | 14.79 | 14,568,668 | -1.11(-6.98%) |
Jan 08, 2016 | 15.51 | 16.03 | 15.29 | 15.90 | 10,532,391 | +0.57(+3.74%) |
Jan 07, 2016 | 14.52 | 15.44 | 14.50 | 15.33 | 9,234,004 | +0.52(+3.50%) |
Jan 06, 2016 | 15.73 | 15.74 | 14.69 | 14.81 | 11,225,759 | -1.43(-8.82%) |
Jan 05, 2016 | 16.33 | 16.52 | 15.78 | 16.24 | 12,571,411 | -0.02(-0.11%) |
Jan 04, 2016 | 16.34 | 16.59 | 16.00 | 16.26 | 9,321,998 | -0.09(-0.56%) |
Dec 31, 2015 | 15.80 | 16.35 | 16.35 | 16.35 | 5,292,426 | +0.63(+4.00%) |
Dec 30, 2015 | 15.90 | 16.36 | 15.69 | 15.73 | 6,361,305 | -0.64(-3.90%) |
Dec 29, 2015 | 16.47 | 16.75 | 15.93 | 16.36 | 7,186,086 | +0.43(+2.67%) |
Dec 28, 2015 | 16.09 | 16.32 | 15.77 | 15.94 | 8,745,504 | -0.43(-2.60%) |
Dec 24, 2015 | 16.34 | 16.36 | 16.36 | 16.36 | 4,638,661 | +0.06(+0.34%) |
Dec 23, 2015 | 15.73 | 16.57 | 15.71 | 16.31 | 10,802,776 | +1.04(+6.78%) |
Dec 22, 2015 | 14.94 | 15.49 | 14.86 | 15.27 | 7,058,208 | +0.26(+1.72%) |
Dec 21, 2015 | 14.51 | 15.12 | 14.31 | 15.01 | 16,220,918 | +0.69(+4.84%) |
Dec 18, 2015 | 14.14 | 14.60 | 14.13 | 14.32 | 19,318,328 | +0.13(+0.91%) |
Dec 17, 2015 | 14.26 | 14.31 | 13.96 | 14.19 | 11,700,502 | -0.04(-0.26%) |
Dec 16, 2015 | 14.02 | 14.40 | 13.82 | 14.23 | 13,723,337 | +0.33(+2.40%) |
Dec 15, 2015 | 14.66 | 14.74 | 13.81 | 13.90 | 14,638,631 | -0.57(-3.96%) |
Dec 14, 2015 | 14.71 | 15.00 | 14.38 | 14.47 | 10,328,712 | -0.42(-2.79%) |
Dec 11, 2015 | 15.94 | 16.02 | 14.85 | 14.88 | 8,576,044 | -1.46(-8.94%) |
Dec 10, 2015 | 15.92 | 16.64 | 15.75 | 16.34 | 5,567,883 | +0.29(+1.78%) |
Dec 09, 2015 | 16.26 | 16.69 | 15.76 | 16.06 | 10,888,748 | -0.18(-1.08%) |
Dec 08, 2015 | 15.01 | 16.37 | 14.93 | 16.23 | 10,832,958 | +0.70(+4.52%) |
Dec 07, 2015 | 15.29 | 15.74 | 14.98 | 15.53 | 11,149,582 | -0.39(-2.44%) |
Dec 04, 2015 | 15.57 | 16.10 | 15.41 | 15.92 | 7,013,268 | +0.08(+0.53%) |
Dec 03, 2015 | 16.71 | 16.74 | 15.68 | 15.84 | 9,583,963 | -0.74(-4.46%) |
Dec 02, 2015 | 16.94 | 17.03 | 16.19 | 16.58 | 8,062,182 | -0.62(-3.60%) |
Dec 01, 2015 | 17.36 | 17.53 | 16.92 | 17.20 | 6,314,309 | -0.21(-1.22%) |
Nov 30, 2015 | 17.74 | 17.88 | 17.20 | 17.41 | 6,075,424 | -0.23(-1.31%) |
Nov 27, 2015 | 17.67 | 17.86 | 17.53 | 17.64 | 2,913,824 | -0.24(-1.34%) |
Nov 25, 2015 | 17.58 | 17.88 | 17.88 | 17.88 | 5,966,852 | +0.13(+0.73%) |
Nov 24, 2015 | 18.04 | 18.14 | 17.48 | 17.75 | 10,435,999 | -0.17(-0.93%) |
Nov 23, 2015 | 18.16 | 18.36 | 17.72 | 17.92 | 6,965,653 | -0.46(-2.52%) |
Nov 20, 2015 | 18.87 | 18.98 | 18.36 | 18.38 | 3,869,544 | -0.57(-3.02%) |
Nov 19, 2015 | 18.73 | 19.44 | 18.59 | 18.95 | 3,044,254 | -0.34(-1.77%) |
Nov 18, 2015 | 19.53 | 19.76 | 18.94 | 19.29 | 5,297,527 | -0.12(-0.62%) |
Nov 17, 2015 | 20.68 | 20.68 | 19.39 | 19.41 | 7,180,758 | -1.44(-6.91%) |
Nov 16, 2015 | 19.20 | 20.88 | 19.12 | 20.86 | 6,698,487 | +1.68(+8.78%) |
Nov 13, 2015 | 18.76 | 19.53 | 18.51 | 19.17 | 5,653,271 | +0.38(+2.02%) |
Nov 12, 2015 | 18.94 | 19.28 | 18.74 | 18.79 | 4,361,320 | -0.51(-2.63%) |
Nov 11, 2015 | 20.88 | 20.93 | 19.12 | 19.30 | 7,692,318 | -1.63(-7.77%) |
Nov 10, 2015 | 20.75 | 21.18 | 20.53 | 20.93 | 5,204,252 | +0.06(+0.31%) |
Nov 09, 2015 | 20.57 | 21.06 | 20.45 | 20.87 | 4,614,376 | +0.25(+1.21%) |
Nov 06, 2015 | 20.65 | 21.24 | 20.46 | 20.62 | 5,331,989 | -0.31(-1.50%) |
Nov 05, 2015 | 20.58 | 21.18 | 20.43 | 20.93 | 5,221,698 | +0.20(+0.98%) |
Nov 04, 2015 | 20.51 | 21.30 | 20.25 | 20.73 | 7,385,136 | +0.35(+1.72%) |
Nov 03, 2015 | 20.67 | 20.93 | 20.35 | 20.38 | 4,798,116 | -0.23(-1.12%) |
Nov 02, 2015 | 19.90 | 20.74 | 19.80 | 20.61 | 4,862,835 | +0.55(+2.77%) |
Oct 30, 2015 | 19.93 | 20.15 | 19.50 | 20.05 | 8,277,290 | +0.17(+0.84%) |
Oct 29, 2015 | 20.17 | 20.54 | 19.82 | 19.89 | 6,520,218 | -0.27(-1.33%) |
Oct 28, 2015 | 19.63 | 20.30 | 19.11 | 20.15 | 8,957,350 | +0.63(+3.22%) |
Oct 27, 2015 | 18.91 | 19.78 | 18.85 | 19.53 | 10,520,810 | +0.29(+1.49%) |
Oct 26, 2015 | 19.31 | 20.02 | 19.19 | 19.24 | 8,947,368 | -0.25(-1.28%) |
Oct 23, 2015 | 19.44 | 20.05 | 18.47 | 19.49 | 12,032,510 | -0.91(-4.48%) |
Oct 22, 2015 | 20.72 | 21.01 | 20.12 | 20.40 | 7,228,560 | -0.23(-1.12%) |
Oct 21, 2015 | 21.52 | 21.52 | 20.63 | 20.63 | 4,952,162 | -1.02(-4.69%) |
Oct 20, 2015 | 21.37 | 22.22 | 21.26 | 21.65 | 4,892,884 | +0.30(+1.43%) |
Oct 19, 2015 | 21.24 | 21.69 | 21.06 | 21.35 | 5,401,253 | -0.09(-0.43%) |
Oct 16, 2015 | 22.02 | 22.10 | 21.33 | 21.44 | 6,800,434 | -0.47(-2.15%) |
Oct 15, 2015 | 21.22 | 21.99 | 21.14 | 21.91 | 5,248,089 | +0.72(+3.40%) |
Oct 14, 2015 | 20.63 | 21.29 | 20.52 | 21.19 | 4,386,286 | +0.55(+2.64%) |
Oct 13, 2015 | 20.99 | 21.38 | 20.56 | 20.64 | 6,737,592 | -0.54(-2.53%) |
Oct 12, 2015 | 21.54 | 21.66 | 20.68 | 21.18 | 3,929,771 | -0.29(-1.33%) |
Oct 09, 2015 | 21.47 | 21.73 | 21.23 | 21.47 | 7,351,078 | +0.08(+0.39%) |
Oct 08, 2015 | 21.47 | 21.63 | 21.12 | 21.38 | 9,251,495 | -0.09(-0.43%) |
Oct 07, 2015 | 22.13 | 22.31 | 21.03 | 21.47 | 6,773,146 | -0.23(-1.06%) |
Oct 06, 2015 | 21.18 | 21.91 | 21.07 | 21.71 | 10,378,408 | +0.55(+2.62%) |
Oct 05, 2015 | 20.49 | 21.26 | 20.38 | 21.15 | 9,415,221 | +0.91(+4.47%) |
Oct 02, 2015 | 19.40 | 20.27 | 19.28 | 20.25 | 13,393,041 | +0.65(+3.30%) |
Oct 01, 2015 | 20.45 | 20.69 | 19.58 | 19.60 | 7,035,818 | -0.59(-2.93%) |
Sep 30, 2015 | 20.09 | 20.35 | 19.69 | 20.19 | 6,226,295 | +0.30(+1.49%) |
Sep 29, 2015 | 21.04 | 21.11 | 19.68 | 19.90 | 14,084,771 | -1.07(-5.11%) |
Sep 28, 2015 | 21.75 | 21.85 | 20.90 | 20.97 | 6,661,944 | -1.03(-4.70%) |
Sep 25, 2015 | 22.47 | 22.60 | 21.94 | 22.00 | 5,675,050 | -0.28(-1.24%) |
Sep 24, 2015 | 21.62 | 22.56 | 21.48 | 22.28 | 5,495,824 | +0.50(+2.29%) |
Sep 23, 2015 | 22.17 | 22.24 | 21.75 | 21.78 | 5,449,682 | -0.31(-1.42%) |
Sep 22, 2015 | 21.71 | 22.41 | 21.55 | 22.09 | 6,848,405 | +0.01(+0.04%) |
Sep 21, 2015 | 21.92 | 22.35 | 21.75 | 22.08 | 4,770,370 | +0.39(+1.79%) |
Sep 18, 2015 | 21.52 | 22.22 | 21.52 | 21.70 | 9,332,587 | -0.19(-0.89%) |
Sep 17, 2015 | 21.86 | 22.42 | 21.77 | 21.89 | 6,605,330 | -0.02(-0.08%) |
Sep 16, 2015 | 21.14 | 21.94 | 21.00 | 21.91 | 4,281,851 | +0.88(+4.17%) |
Sep 15, 2015 | 20.63 | 21.11 | 20.58 | 21.03 | 3,208,697 | +0.47(+2.29%) |
Sep 14, 2015 | 21.23 | 21.26 | 20.36 | 20.56 | 4,929,747 | -0.82(-3.84%) |
Sep 11, 2015 | 20.86 | 21.55 | 20.78 | 21.38 | 5,223,659 | +0.09(+0.43%) |
Sep 10, 2015 | 20.84 | 21.43 | 20.66 | 21.29 | 5,228,227 | +0.51(+2.44%) |
Sep 09, 2015 | 21.24 | 21.63 | 20.73 | 20.78 | 5,716,316 | -0.32(-1.53%) |
Sep 08, 2015 | 21.34 | 21.54 | 20.62 | 21.11 | 6,846,000 | +0.06(+0.31%) |
Sep 04, 2015 | 21.34 | 21.04 | 21.04 | 21.04 | 5,414,451 | -0.58(-2.69%) |
Sep 03, 2015 | 21.60 | 22.32 | 21.37 | 21.62 | 8,022,047 | +0.08(+0.39%) |
Sep 02, 2015 | 21.56 | 21.76 | 20.79 | 21.54 | 4,286,189 | +0.27(+1.26%) |
Sep 01, 2015 | 21.21 | 21.83 | 21.06 | 21.27 | 6,509,883 | -0.59(-2.70%) |
Aug 31, 2015 | 21.24 | 22.30 | 21.03 | 21.86 | 6,102,383 | +0.34(+1.59%) |
Aug 28, 2015 | 21.25 | 21.91 | 21.13 | 21.52 | 6,358,390 | +0.20(+0.95%) |
Aug 27, 2015 | 20.48 | 21.34 | 19.66 | 21.32 | 13,963,140 | +1.30(+6.51%) |
Aug 26, 2015 | 20.10 | 20.14 | 19.34 | 20.02 | 20,668,378 | +0.34(+1.74%) |
Aug 25, 2015 | 21.20 | 21.35 | 19.65 | 19.67 | 12,663,138 | -0.65(-3.18%) |
Aug 24, 2015 | 21.33 | 21.52 | 20.20 | 20.32 | 17,397,352 | -2.21(-9.80%) |
Aug 21, 2015 | 22.92 | 23.14 | 22.46 | 22.53 | 5,227,041 | -0.43(-1.89%) |
Aug 20, 2015 | 23.78 | 23.88 | 22.95 | 22.96 | 5,939,090 | -0.89(-3.72%) |
Aug 19, 2015 | 24.43 | 24.55 | 23.73 | 23.85 | 3,900,855 | -0.74(-3.01%) |
Aug 18, 2015 | 24.54 | 24.80 | 24.35 | 24.59 | 3,011,470 | -0.15(-0.60%) |
Aug 17, 2015 | 24.76 | 25.10 | 24.57 | 24.74 | 6,239,852 | -0.18(-0.74%) |
Aug 14, 2015 | 24.94 | 25.16 | 24.84 | 24.92 | 6,096,489 | +0.01(+0.04%) |
Aug 13, 2015 | 24.68 | 25.05 | 24.50 | 24.91 | 9,024,012 | -0.05(-0.19%) |
Aug 12, 2015 | 24.09 | 25.02 | 24.04 | 24.96 | 6,533,689 | +0.88(+3.64%) |
Aug 11, 2015 | 23.24 | 24.11 | 23.21 | 24.08 | 5,542,839 | +0.21(+0.89%) |
Aug 10, 2015 | 23.17 | 23.88 | 23.02 | 23.87 | 5,409,403 | +0.87(+3.78%) |
Aug 07, 2015 | 23.30 | 23.75 | 22.92 | 23.00 | 4,422,858 | -0.47(-2.01%) |
Aug 06, 2015 | 23.32 | 23.65 | 22.95 | 23.47 | 8,823,655 | +0.08(+0.36%) |
Aug 05, 2015 | 23.86 | 24.11 | 23.21 | 23.39 | 3,976,353 | -0.17(-0.71%) |
Aug 04, 2015 | 23.96 | 24.02 | 23.44 | 23.55 | 3,351,052 | -0.04(-0.16%) |
Aug 03, 2015 | 23.78 | 24.09 | 23.54 | 23.59 | 5,235,954 | -0.55(-2.30%) |
Jul 31, 2015 | 23.88 | 24.55 | 23.80 | 24.14 | 6,556,456 | +0.13(+0.54%) |
Jul 30, 2015 | 24.34 | 24.57 | 23.90 | 24.01 | 5,735,121 | -0.35(-1.44%) |
Jul 29, 2015 | 24.52 | 25.13 | 24.20 | 24.37 | 9,672,474 | -0.37(-1.49%) |
Jul 28, 2015 | 24.43 | 25.22 | 24.06 | 24.73 | 9,877,371 | +0.33(+1.36%) |
Jul 27, 2015 | 23.89 | 25.13 | 23.77 | 24.40 | 12,207,731 | -0.06(-0.23%) |
Jul 24, 2015 | 23.54 | 25.14 | 23.53 | 24.46 | 11,174,385 | -1.02(-3.99%) |
Jul 23, 2015 | 25.72 | 25.95 | 24.62 | 25.47 | 11,797,813 | -0.29(-1.11%) |
Jul 22, 2015 | 26.09 | 26.26 | 25.60 | 25.76 | 7,186,764 | -0.49(-1.86%) |
Jul 21, 2015 | 26.67 | 26.89 | 26.15 | 26.25 | 7,426,647 | -0.23(-0.87%) |
Jul 20, 2015 | 26.53 | 26.77 | 26.23 | 26.48 | 5,605,461 | -0.30(-1.10%) |
Jul 17, 2015 | 27.16 | 27.36 | 26.75 | 26.77 | 4,591,348 | -0.46(-1.69%) |
Jul 16, 2015 | 27.27 | 27.51 | 27.12 | 27.24 | 3,535,212 | +0.09(+0.34%) |
Jul 15, 2015 | 27.41 | 27.63 | 27.01 | 27.14 | 4,480,365 | -0.45(-1.64%) |
Jul 14, 2015 | 28.04 | 28.04 | 27.40 | 27.60 | 4,550,607 | +0.16(+0.57%) |
Jul 13, 2015 | 27.22 | 27.50 | 26.92 | 27.44 | 4,320,317 | +0.40(+1.47%) |
Jul 10, 2015 | 27.50 | 27.66 | 27.04 | 27.04 | 4,031,716 | -0.26(-0.95%) |
Jul 09, 2015 | 27.76 | 27.79 | 27.30 | 27.30 | 4,306,961 | -0.01(-0.03%) |
Jul 08, 2015 | 28.00 | 28.11 | 27.25 | 27.31 | 4,526,111 | -0.85(-3.02%) |
Jul 07, 2015 | 28.03 | 28.25 | 27.69 | 28.16 | 4,200,958 | -0.08(-0.29%) |
Jul 06, 2015 | 28.05 | 28.50 | 28.03 | 28.24 | 4,302,220 | -0.40(-1.39%) |
Jul 02, 2015 | 28.83 | 28.64 | 28.64 | 28.64 | 3,059,051 | +0.03(+0.10%) |