Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.61 | 28.32 | 27.40 | 28.32 | 4,645,988 | +0.81(+2.94%) |
Jun 29, 2016 | 27.29 | 27.63 | 27.15 | 27.51 | 3,442,502 | +0.61(+2.26%) |
Jun 28, 2016 | 26.73 | 26.91 | 26.41 | 26.91 | 4,276,770 | +0.41(+1.56%) |
Jun 27, 2016 | 27.40 | 27.45 | 26.22 | 26.49 | 6,008,969 | -1.16(-4.18%) |
Jun 24, 2016 | 27.75 | 28.32 | 27.57 | 27.65 | 14,343,340 | -1.28(-4.44%) |
Jun 23, 2016 | 28.75 | 28.93 | 28.66 | 28.93 | 2,368,038 | +0.61(+2.17%) |
Jun 22, 2016 | 28.42 | 28.53 | 28.32 | 28.32 | 2,363,084 | -0.05(-0.19%) |
Jun 21, 2016 | 28.64 | 28.65 | 28.36 | 28.37 | 2,587,492 | -0.15(-0.54%) |
Jun 20, 2016 | 28.37 | 28.81 | 28.35 | 28.52 | 3,274,358 | +0.48(+1.72%) |
Jun 17, 2016 | 27.88 | 28.10 | 27.70 | 28.04 | 4,203,803 | +0.15(+0.55%) |
Jun 16, 2016 | 27.65 | 27.91 | 27.33 | 27.89 | 4,189,478 | +0.09(+0.34%) |
Jun 15, 2016 | 28.07 | 28.24 | 27.77 | 27.80 | 3,570,233 | -0.09(-0.34%) |
Jun 14, 2016 | 27.92 | 28.03 | 27.61 | 27.89 | 4,510,475 | -0.17(-0.60%) |
Jun 13, 2016 | 28.68 | 28.71 | 28.02 | 28.06 | 5,212,405 | -0.80(-2.78%) |
Jun 10, 2016 | 28.97 | 29.00 | 28.67 | 28.86 | 3,497,122 | -0.27(-0.94%) |
Jun 09, 2016 | 29.34 | 29.40 | 28.98 | 29.13 | 2,485,507 | -0.35(-1.18%) |
Jun 08, 2016 | 29.49 | 29.53 | 29.32 | 29.48 | 4,338,965 | +0.13(+0.46%) |
Jun 07, 2016 | 28.93 | 29.48 | 28.87 | 29.35 | 5,782,428 | +0.53(+1.83%) |
Jun 06, 2016 | 28.74 | 28.90 | 28.69 | 28.82 | 2,911,450 | +0.13(+0.44%) |
Jun 03, 2016 | 28.67 | 28.72 | 28.34 | 28.69 | 4,292,043 | +0.02(+0.07%) |
Jun 02, 2016 | 28.17 | 28.80 | 28.12 | 28.67 | 4,760,798 | +0.53(+1.88%) |
Jun 01, 2016 | 28.04 | 28.15 | 27.87 | 28.14 | 2,944,575 | -0.03(-0.12%) |
May 31, 2016 | 28.27 | 28.40 | 27.93 | 28.18 | 4,222,565 | +0.05(+0.17%) |
May 27, 2016 | 28.02 | 28.13 | 28.13 | 28.13 | 2,431,645 | +0.17(+0.60%) |
May 26, 2016 | 28.14 | 28.24 | 27.88 | 27.96 | 3,681,824 | -0.19(-0.69%) |
May 25, 2016 | 27.52 | 28.35 | 27.52 | 28.16 | 7,308,466 | +0.77(+2.81%) |
May 24, 2016 | 27.27 | 27.47 | 27.20 | 27.39 | 4,516,483 | +0.32(+1.20%) |
May 23, 2016 | 26.80 | 27.45 | 26.77 | 27.06 | 4,856,447 | +0.33(+1.24%) |
May 20, 2016 | 26.78 | 26.87 | 26.60 | 26.73 | 3,962,660 | +0.11(+0.42%) |
May 19, 2016 | 26.58 | 26.65 | 26.13 | 26.62 | 5,677,345 | -0.02(-0.07%) |
May 18, 2016 | 27.16 | 27.32 | 26.57 | 26.64 | 6,877,328 | -0.60(-2.19%) |
May 17, 2016 | 27.61 | 27.61 | 26.98 | 27.24 | 8,989,631 | -0.67(-2.42%) |
May 16, 2016 | 27.78 | 28.04 | 27.56 | 27.91 | 4,513,535 | +0.16(+0.57%) |
May 13, 2016 | 28.11 | 28.20 | 27.70 | 27.75 | 4,099,616 | -0.42(-1.48%) |
May 12, 2016 | 28.64 | 28.72 | 28.04 | 28.17 | 3,258,345 | -0.14(-0.49%) |
May 11, 2016 | 28.49 | 28.65 | 28.31 | 28.31 | 2,940,770 | -0.19(-0.65%) |
May 10, 2016 | 28.18 | 28.57 | 28.15 | 28.49 | 3,553,992 | +0.38(+1.34%) |
May 09, 2016 | 27.90 | 28.29 | 27.79 | 28.11 | 4,704,598 | +0.28(+1.00%) |
May 06, 2016 | 27.41 | 28.02 | 27.30 | 27.84 | 4,474,017 | +0.40(+1.45%) |
May 05, 2016 | 27.74 | 27.83 | 27.42 | 27.44 | 4,132,640 | -0.18(-0.65%) |
May 04, 2016 | 27.77 | 27.93 | 27.45 | 27.62 | 3,865,817 | -0.27(-0.97%) |
May 03, 2016 | 28.25 | 28.31 | 27.52 | 27.89 | 6,717,799 | -0.85(-2.95%) |
May 02, 2016 | 28.62 | 28.89 | 28.35 | 28.74 | 5,993,900 | +0.13(+0.44%) |
Apr 29, 2016 | 28.76 | 28.93 | 28.43 | 28.61 | 4,904,581 | -0.20(-0.69%) |
Apr 28, 2016 | 28.86 | 29.27 | 28.50 | 28.81 | 3,951,290 | -0.40(-1.38%) |
Apr 27, 2016 | 29.13 | 29.49 | 28.81 | 29.21 | 6,128,664 | +0.54(+1.87%) |
Apr 26, 2016 | 28.40 | 28.75 | 28.39 | 28.68 | 4,532,116 | +0.34(+1.21%) |
Apr 25, 2016 | 28.34 | 28.46 | 28.00 | 28.33 | 5,211,443 | -0.34(-1.18%) |
Apr 22, 2016 | 28.25 | 28.76 | 28.23 | 28.67 | 4,466,386 | +0.52(+1.86%) |
Apr 21, 2016 | 28.38 | 28.76 | 28.11 | 28.15 | 5,250,904 | +0.01(+0.05%) |
Apr 20, 2016 | 28.41 | 28.49 | 28.11 | 28.13 | 3,668,557 | -0.24(-0.86%) |
Apr 19, 2016 | 27.82 | 28.74 | 27.80 | 28.38 | 7,255,737 | +0.60(+2.14%) |
Apr 18, 2016 | 27.47 | 27.83 | 27.37 | 27.78 | 3,588,329 | +0.20(+0.72%) |
Apr 15, 2016 | 27.04 | 27.63 | 27.02 | 27.59 | 4,510,394 | +0.48(+1.78%) |
Apr 14, 2016 | 27.37 | 27.41 | 26.92 | 27.10 | 3,471,958 | -0.22(-0.80%) |
Apr 13, 2016 | 27.02 | 27.35 | 26.98 | 27.32 | 3,945,759 | +0.53(+1.97%) |
Apr 12, 2016 | 26.68 | 26.85 | 26.44 | 26.79 | 3,627,855 | +0.22(+0.85%) |
Apr 11, 2016 | 26.72 | 26.91 | 26.52 | 26.57 | 4,155,066 | -0.03(-0.10%) |
Apr 08, 2016 | 26.40 | 26.76 | 26.38 | 26.59 | 3,761,885 | +0.41(+1.57%) |
Apr 07, 2016 | 26.35 | 26.54 | 26.03 | 26.18 | 3,681,691 | -0.40(-1.49%) |
Apr 06, 2016 | 26.32 | 26.61 | 26.02 | 26.58 | 4,524,376 | +0.22(+0.83%) |
Apr 05, 2016 | 26.51 | 26.67 | 26.20 | 26.36 | 7,324,683 | -0.46(-1.70%) |
Apr 04, 2016 | 27.12 | 27.19 | 26.78 | 26.82 | 4,635,603 | -0.27(-1.00%) |
Apr 01, 2016 | 26.94 | 27.12 | 26.70 | 27.09 | 6,031,219 | -0.05(-0.17%) |
Mar 31, 2016 | 27.11 | 27.22 | 26.85 | 27.14 | 6,538,588 | +0.03(+0.10%) |
Mar 30, 2016 | 27.41 | 27.47 | 27.02 | 27.11 | 4,530,109 | -0.22(-0.82%) |
Mar 29, 2016 | 26.96 | 27.35 | 26.67 | 27.33 | 4,491,205 | +0.32(+1.17%) |
Mar 28, 2016 | 27.04 | 27.12 | 26.81 | 27.02 | 3,265,559 | +0.05(+0.17%) |
Mar 24, 2016 | 26.78 | 26.97 | 26.97 | 26.97 | 4,153,726 | +0.05(+0.20%) |
Mar 23, 2016 | 27.23 | 27.36 | 26.88 | 26.92 | 3,994,576 | -0.38(-1.38%) |
Mar 22, 2016 | 27.26 | 27.64 | 27.08 | 27.29 | 5,204,749 | -0.12(-0.43%) |
Mar 21, 2016 | 27.08 | 27.83 | 27.08 | 27.41 | 6,826,578 | +0.34(+1.27%) |
Mar 18, 2016 | 27.71 | 27.71 | 26.79 | 27.07 | 15,035,363 | -0.22(-0.80%) |
Mar 17, 2016 | 26.65 | 27.57 | 26.61 | 27.29 | 7,594,677 | +0.58(+2.18%) |
Mar 16, 2016 | 26.02 | 26.83 | 25.98 | 26.71 | 8,832,476 | +0.61(+2.33%) |
Mar 15, 2016 | 26.33 | 26.41 | 25.87 | 26.10 | 7,466,512 | -0.36(-1.35%) |
Mar 14, 2016 | 26.44 | 26.73 | 26.36 | 26.46 | 8,418,124 | +0.07(+0.28%) |
Mar 11, 2016 | 26.32 | 26.48 | 26.26 | 26.38 | 6,345,511 | +0.43(+1.66%) |
Mar 10, 2016 | 25.64 | 26.03 | 25.43 | 25.95 | 7,929,243 | +0.46(+1.82%) |
Mar 09, 2016 | 25.19 | 25.54 | 25.05 | 25.49 | 5,940,776 | +0.48(+1.90%) |
Mar 08, 2016 | 25.62 | 25.72 | 24.97 | 25.01 | 5,291,236 | -0.72(-2.80%) |
Mar 07, 2016 | 25.56 | 25.85 | 25.49 | 25.73 | 4,301,427 | +0.13(+0.49%) |
Mar 04, 2016 | 25.28 | 25.90 | 25.21 | 25.61 | 7,153,325 | +0.28(+1.10%) |
Mar 03, 2016 | 24.33 | 25.37 | 24.32 | 25.33 | 7,763,525 | +1.01(+4.16%) |
Mar 02, 2016 | 24.10 | 24.50 | 24.08 | 24.32 | 4,956,991 | +0.09(+0.38%) |
Mar 01, 2016 | 23.82 | 24.41 | 23.76 | 24.23 | 6,012,348 | +0.62(+2.63%) |
Feb 29, 2016 | 23.27 | 23.94 | 23.25 | 23.61 | 6,527,234 | +0.30(+1.31%) |
Feb 26, 2016 | 23.14 | 23.47 | 23.12 | 23.30 | 5,044,470 | +0.30(+1.29%) |
Feb 25, 2016 | 23.00 | 23.11 | 22.69 | 23.00 | 4,663,959 | +0.05(+0.23%) |
Feb 24, 2016 | 22.47 | 23.05 | 22.35 | 22.95 | 5,512,078 | +0.34(+1.52%) |
Feb 23, 2016 | 22.60 | 22.69 | 22.32 | 22.61 | 5,684,308 | -0.11(-0.47%) |
Feb 22, 2016 | 22.77 | 22.81 | 22.53 | 22.71 | 6,093,067 | +0.22(+1.00%) |
Feb 19, 2016 | 23.02 | 23.02 | 22.10 | 22.49 | 8,889,228 | -0.87(-3.71%) |
Feb 18, 2016 | 23.50 | 23.55 | 23.16 | 23.35 | 4,554,324 | -0.17(-0.73%) |
Feb 17, 2016 | 23.34 | 23.92 | 23.31 | 23.53 | 6,760,714 | +0.32(+1.37%) |
Feb 16, 2016 | 22.84 | 23.23 | 22.63 | 23.21 | 5,519,262 | +0.62(+2.75%) |
Feb 12, 2016 | 22.20 | 22.59 | 22.59 | 22.59 | 9,628,205 | +0.69(+3.14%) |
Feb 11, 2016 | 22.38 | 22.57 | 21.73 | 21.90 | 8,901,030 | -0.81(-3.55%) |
Feb 10, 2016 | 23.03 | 23.58 | 22.65 | 22.71 | 11,915,426 | -0.23(-1.00%) |
Feb 09, 2016 | 22.20 | 22.98 | 22.03 | 22.93 | 9,411,094 | +0.50(+2.24%) |
Feb 08, 2016 | 22.52 | 22.60 | 22.01 | 22.43 | 6,520,787 | -0.40(-1.74%) |
Feb 05, 2016 | 22.89 | 23.08 | 22.73 | 22.83 | 10,004,450 | -0.07(-0.29%) |
Feb 04, 2016 | 22.35 | 23.10 | 22.13 | 22.90 | 9,946,734 | +0.59(+2.63%) |
Feb 03, 2016 | 22.65 | 23.16 | 21.58 | 22.31 | 13,587,736 | +0.20(+0.92%) |
Feb 02, 2016 | 22.25 | 22.25 | 21.86 | 22.11 | 8,231,993 | -0.15(-0.67%) |
Feb 01, 2016 | 22.22 | 22.41 | 21.88 | 22.26 | 8,538,630 | -0.08(-0.35%) |
Jan 29, 2016 | 21.47 | 22.34 | 21.43 | 22.33 | 9,597,895 | +1.02(+4.78%) |
Jan 28, 2016 | 21.61 | 21.70 | 21.25 | 21.32 | 6,549,910 | -0.17(-0.79%) |
Jan 27, 2016 | 21.39 | 21.98 | 21.24 | 21.49 | 10,361,983 | +0.03(+0.12%) |
Jan 26, 2016 | 21.42 | 21.73 | 21.27 | 21.46 | 12,860,693 | +0.19(+0.89%) |
Jan 25, 2016 | 22.84 | 22.86 | 21.22 | 21.27 | 22,425,048 | -2.53(-10.62%) |
Jan 22, 2016 | 23.52 | 24.02 | 23.52 | 23.80 | 5,688,657 | +0.65(+2.79%) |
Jan 21, 2016 | 23.14 | 23.50 | 22.81 | 23.15 | 5,140,759 | +0.11(+0.48%) |
Jan 20, 2016 | 22.90 | 23.25 | 22.22 | 23.04 | 7,119,042 | -0.23(-0.98%) |
Jan 19, 2016 | 24.00 | 24.04 | 22.86 | 23.27 | 6,765,421 | -0.51(-2.14%) |
Jan 15, 2016 | 23.17 | 23.78 | 23.78 | 23.78 | 7,780,823 | -0.08(-0.33%) |
Jan 14, 2016 | 23.61 | 24.02 | 23.30 | 23.86 | 6,289,459 | +0.32(+1.36%) |
Jan 13, 2016 | 23.86 | 24.19 | 23.49 | 23.54 | 6,069,259 | -0.20(-0.83%) |
Jan 12, 2016 | 23.97 | 24.08 | 23.47 | 23.73 | 6,066,084 | -0.03(-0.14%) |
Jan 11, 2016 | 23.62 | 23.86 | 23.47 | 23.76 | 8,993,289 | +0.33(+1.39%) |
Jan 08, 2016 | 23.70 | 24.01 | 23.36 | 23.44 | 7,323,426 | -0.25(-1.07%) |
Jan 07, 2016 | 24.02 | 24.30 | 23.62 | 23.69 | 7,431,868 | -0.72(-2.94%) |
Jan 06, 2016 | 24.46 | 24.53 | 24.23 | 24.41 | 5,417,511 | -0.39(-1.58%) |
Jan 05, 2016 | 24.67 | 24.81 | 24.43 | 24.80 | 5,076,012 | +0.21(+0.85%) |
Jan 04, 2016 | 24.26 | 24.59 | 24.06 | 24.59 | 6,303,078 | -0.02(-0.08%) |
Dec 31, 2015 | 24.86 | 24.61 | 24.61 | 24.61 | 3,940,423 | -0.33(-1.31%) |
Dec 30, 2015 | 25.15 | 25.32 | 24.91 | 24.94 | 3,714,890 | -0.29(-1.16%) |
Dec 29, 2015 | 25.04 | 25.30 | 24.95 | 25.23 | 4,420,343 | +0.35(+1.39%) |
Dec 28, 2015 | 25.04 | 25.10 | 24.78 | 24.89 | 3,436,566 | -0.26(-1.04%) |
Dec 24, 2015 | 25.06 | 25.15 | 25.15 | 25.15 | 1,757,987 | +0.12(+0.50%) |
Dec 23, 2015 | 24.77 | 25.04 | 24.63 | 25.02 | 3,847,734 | +0.44(+1.81%) |
Dec 22, 2015 | 24.41 | 24.72 | 24.22 | 24.58 | 5,692,045 | +0.23(+0.94%) |
Dec 21, 2015 | 24.29 | 24.55 | 24.12 | 24.35 | 4,554,781 | +0.33(+1.36%) |
Dec 18, 2015 | 24.51 | 24.53 | 24.00 | 24.02 | 9,582,011 | -0.60(-2.44%) |
Dec 17, 2015 | 25.26 | 25.30 | 24.63 | 24.63 | 5,210,337 | -0.56(-2.23%) |
Dec 16, 2015 | 25.06 | 25.24 | 24.65 | 25.19 | 5,344,035 | +0.27(+1.10%) |
Dec 15, 2015 | 24.79 | 25.10 | 24.69 | 24.91 | 6,180,659 | +0.39(+1.57%) |
Dec 14, 2015 | 24.85 | 24.93 | 24.34 | 24.53 | 5,074,073 | -0.37(-1.47%) |
Dec 11, 2015 | 25.13 | 25.20 | 24.82 | 24.89 | 3,893,147 | -0.41(-1.63%) |
Dec 10, 2015 | 25.68 | 25.79 | 25.28 | 25.30 | 3,562,710 | -0.42(-1.62%) |
Dec 09, 2015 | 25.53 | 26.07 | 25.52 | 25.72 | 4,283,317 | +0.07(+0.25%) |
Dec 08, 2015 | 25.70 | 26.06 | 25.57 | 25.66 | 4,510,892 | -0.31(-1.21%) |
Dec 07, 2015 | 26.08 | 26.15 | 25.77 | 25.97 | 3,272,564 | -0.29(-1.12%) |
Dec 04, 2015 | 25.89 | 26.33 | 25.69 | 26.26 | 4,805,668 | +0.40(+1.57%) |
Dec 03, 2015 | 26.15 | 26.41 | 25.71 | 25.86 | 6,923,787 | -0.30(-1.15%) |
Dec 02, 2015 | 26.80 | 26.88 | 26.06 | 26.16 | 8,137,821 | -0.75(-2.79%) |
Dec 01, 2015 | 27.37 | 27.50 | 26.70 | 26.91 | 5,555,520 | -0.40(-1.46%) |
Nov 30, 2015 | 27.45 | 27.66 | 27.19 | 27.31 | 7,736,604 | -0.01(-0.05%) |
Nov 27, 2015 | 27.21 | 27.49 | 27.09 | 27.32 | 1,635,685 | +0.14(+0.50%) |
Nov 25, 2015 | 27.30 | 27.18 | 27.18 | 27.18 | 3,252,821 | -0.12(-0.45%) |
Nov 24, 2015 | 26.77 | 27.37 | 26.68 | 27.31 | 4,866,581 | +0.42(+1.55%) |
Nov 23, 2015 | 26.88 | 27.35 | 26.82 | 26.89 | 3,290,638 | -0.02(-0.07%) |
Nov 20, 2015 | 27.09 | 27.32 | 26.80 | 26.91 | 3,275,722 | -0.03(-0.10%) |
Nov 19, 2015 | 26.79 | 27.05 | 26.79 | 26.94 | 3,953,423 | +0.13(+0.49%) |
Nov 18, 2015 | 26.11 | 26.86 | 26.11 | 26.81 | 4,797,551 | +0.78(+2.98%) |
Nov 17, 2015 | 26.26 | 27.23 | 26.02 | 26.03 | 10,837,023 | -0.08(-0.30%) |
Nov 16, 2015 | 26.22 | 26.30 | 25.85 | 26.11 | 6,937,609 | -0.13(-0.50%) |
Nov 13, 2015 | 26.28 | 26.56 | 26.11 | 26.24 | 5,671,218 | -0.03(-0.12%) |
Nov 12, 2015 | 27.09 | 27.22 | 26.26 | 26.27 | 4,523,743 | -1.07(-3.92%) |
Nov 11, 2015 | 27.20 | 27.41 | 27.05 | 27.34 | 4,985,182 | +0.24(+0.88%) |
Nov 10, 2015 | 27.14 | 27.34 | 26.76 | 27.10 | 3,699,071 | -0.10(-0.38%) |
Nov 09, 2015 | 27.37 | 27.46 | 27.01 | 27.21 | 4,213,857 | -0.28(-1.03%) |
Nov 06, 2015 | 27.04 | 27.58 | 26.90 | 27.49 | 6,721,504 | +0.33(+1.21%) |
Nov 05, 2015 | 27.47 | 27.62 | 27.04 | 27.16 | 4,736,159 | -0.30(-1.11%) |
Nov 04, 2015 | 27.77 | 27.84 | 27.42 | 27.46 | 3,711,513 | -0.17(-0.63%) |
Nov 03, 2015 | 27.86 | 28.06 | 27.62 | 27.64 | 3,977,686 | -0.41(-1.47%) |
Nov 02, 2015 | 27.62 | 28.18 | 27.60 | 28.05 | 3,528,446 | +0.47(+1.71%) |
Oct 30, 2015 | 27.88 | 28.05 | 27.55 | 27.58 | 4,007,632 | -0.19(-0.67%) |
Oct 29, 2015 | 28.41 | 28.43 | 27.65 | 27.77 | 6,325,728 | -0.61(-2.16%) |
Oct 28, 2015 | 27.80 | 28.54 | 27.55 | 28.38 | 5,535,664 | +0.59(+2.14%) |
Oct 27, 2015 | 27.96 | 28.06 | 27.59 | 27.79 | 4,331,485 | -0.29(-1.04%) |
Oct 26, 2015 | 28.31 | 28.36 | 27.89 | 28.08 | 4,529,457 | -0.25(-0.89%) |
Oct 23, 2015 | 27.89 | 28.40 | 27.75 | 28.33 | 6,764,388 | +0.75(+2.72%) |
Oct 22, 2015 | 26.91 | 27.72 | 26.82 | 27.58 | 6,422,972 | +0.96(+3.62%) |
Oct 21, 2015 | 26.66 | 26.74 | 26.23 | 26.62 | 5,026,235 | -0.16(-0.58%) |
Oct 20, 2015 | 26.71 | 27.05 | 26.60 | 26.77 | 4,142,181 | -0.05(-0.17%) |
Oct 19, 2015 | 27.12 | 27.13 | 26.62 | 26.82 | 4,109,585 | -0.40(-1.47%) |
Oct 16, 2015 | 27.25 | 27.33 | 26.88 | 27.22 | 3,644,932 | -0.01(-0.05%) |
Oct 15, 2015 | 27.17 | 27.31 | 26.59 | 27.23 | 4,599,936 | +0.03(+0.10%) |
Oct 14, 2015 | 27.24 | 27.45 | 27.08 | 27.21 | 3,823,448 | +0.05(+0.19%) |
Oct 13, 2015 | 26.95 | 27.44 | 26.90 | 27.15 | 4,052,279 | +0.05(+0.19%) |
Oct 12, 2015 | 27.62 | 27.74 | 26.73 | 27.10 | 5,643,615 | -0.83(-2.96%) |
Oct 09, 2015 | 27.57 | 28.96 | 27.52 | 27.93 | 12,182,599 | +1.38(+5.21%) |
Oct 08, 2015 | 26.04 | 26.59 | 25.97 | 26.55 | 4,389,783 | +0.52(+1.99%) |
Oct 07, 2015 | 26.12 | 26.12 | 25.71 | 26.03 | 3,887,823 | +0.28(+1.10%) |
Oct 06, 2015 | 25.69 | 25.85 | 25.53 | 25.75 | 5,780,320 | +0.06(+0.25%) |
Oct 05, 2015 | 25.28 | 25.70 | 25.19 | 25.68 | 3,964,227 | +0.54(+2.13%) |
Oct 02, 2015 | 24.54 | 25.14 | 24.36 | 25.14 | 6,025,973 | +0.37(+1.49%) |
Oct 01, 2015 | 24.36 | 24.96 | 24.34 | 24.78 | 5,026,142 | +0.36(+1.48%) |
Sep 30, 2015 | 24.41 | 24.59 | 24.19 | 24.41 | 4,920,693 | +0.26(+1.07%) |
Sep 29, 2015 | 24.20 | 24.37 | 23.98 | 24.16 | 5,091,119 | -0.06(-0.24%) |
Sep 28, 2015 | 24.79 | 24.91 | 24.20 | 24.21 | 5,203,355 | -0.79(-3.15%) |
Sep 25, 2015 | 25.32 | 25.39 | 24.92 | 25.00 | 4,436,176 | -0.15(-0.59%) |
Sep 24, 2015 | 25.23 | 25.27 | 24.65 | 25.15 | 7,370,162 | -0.21(-0.84%) |
Sep 23, 2015 | 25.55 | 25.75 | 25.30 | 25.36 | 3,843,221 | -0.20(-0.78%) |
Sep 22, 2015 | 25.84 | 25.89 | 25.45 | 25.56 | 4,212,936 | -0.50(-1.91%) |
Sep 21, 2015 | 26.20 | 26.44 | 26.01 | 26.06 | 3,389,520 | -0.05(-0.20%) |
Sep 18, 2015 | 26.17 | 26.56 | 26.00 | 26.11 | 9,635,510 | -0.32(-1.20%) |
Sep 17, 2015 | 26.71 | 26.89 | 26.35 | 26.43 | 3,876,997 | -0.19(-0.73%) |
Sep 16, 2015 | 26.57 | 26.80 | 26.41 | 26.62 | 4,283,668 | +0.07(+0.27%) |
Sep 15, 2015 | 26.47 | 26.70 | 26.39 | 26.55 | 4,942,141 | -0.26(-0.96%) |
Sep 14, 2015 | 26.99 | 27.00 | 26.66 | 26.81 | 3,255,703 | -0.09(-0.34%) |
Sep 11, 2015 | 26.91 | 26.99 | 26.66 | 26.90 | 3,757,240 | -0.12(-0.43%) |
Sep 10, 2015 | 27.04 | 27.24 | 26.91 | 27.02 | 2,878,317 | -0.11(-0.40%) |
Sep 09, 2015 | 27.99 | 28.10 | 27.06 | 27.13 | 3,694,435 | -0.61(-2.21%) |
Sep 08, 2015 | 27.54 | 27.76 | 27.24 | 27.74 | 3,590,290 | +0.80(+2.97%) |
Sep 04, 2015 | 26.84 | 26.94 | 26.94 | 26.94 | 3,276,315 | -0.29(-1.07%) |
Sep 03, 2015 | 27.19 | 27.72 | 27.11 | 27.23 | 3,086,217 | +0.11(+0.41%) |
Sep 02, 2015 | 27.41 | 27.44 | 26.81 | 27.12 | 3,098,406 | +0.19(+0.70%) |
Sep 01, 2015 | 27.23 | 27.38 | 26.75 | 26.93 | 5,361,454 | -0.94(-3.36%) |
Aug 31, 2015 | 28.16 | 28.16 | 27.77 | 27.87 | 3,250,812 | -0.38(-1.35%) |
Aug 28, 2015 | 27.76 | 28.36 | 27.59 | 28.25 | 4,864,936 | +0.37(+1.34%) |
Aug 27, 2015 | 27.61 | 27.99 | 27.26 | 27.88 | 4,969,101 | +0.74(+2.71%) |
Aug 26, 2015 | 26.96 | 27.21 | 26.45 | 27.14 | 6,517,382 | +0.86(+3.27%) |
Aug 25, 2015 | 27.93 | 28.14 | 26.26 | 26.28 | 8,227,044 | -0.86(-3.17%) |
Aug 24, 2015 | 27.17 | 28.04 | 26.59 | 27.14 | 7,634,470 | -1.49(-5.19%) |
Aug 21, 2015 | 29.43 | 29.58 | 28.61 | 28.63 | 6,481,126 | -1.10(-3.72%) |
Aug 20, 2015 | 30.15 | 30.15 | 29.72 | 29.73 | 4,120,482 | -0.65(-2.13%) |
Aug 19, 2015 | 30.58 | 30.60 | 30.11 | 30.38 | 3,200,001 | -0.37(-1.22%) |
Aug 18, 2015 | 30.91 | 30.99 | 30.71 | 30.75 | 3,152,829 | -0.36(-1.16%) |
Aug 17, 2015 | 30.53 | 31.15 | 30.37 | 31.11 | 3,953,702 | +0.55(+1.80%) |
Aug 14, 2015 | 30.19 | 30.64 | 30.16 | 30.57 | 3,972,799 | +0.28(+0.94%) |
Aug 13, 2015 | 30.42 | 30.52 | 30.25 | 30.28 | 3,740,719 | -0.18(-0.59%) |
Aug 12, 2015 | 30.07 | 30.48 | 29.80 | 30.46 | 4,791,661 | +0.18(+0.60%) |
Aug 11, 2015 | 30.42 | 30.59 | 30.12 | 30.28 | 5,192,023 | -0.46(-1.50%) |
Aug 10, 2015 | 30.61 | 30.90 | 30.61 | 30.74 | 2,696,976 | +0.29(+0.95%) |
Aug 07, 2015 | 30.22 | 30.56 | 30.12 | 30.45 | 4,086,897 | +0.17(+0.57%) |
Aug 06, 2015 | 30.63 | 30.79 | 30.11 | 30.28 | 3,251,238 | -0.33(-1.09%) |
Aug 05, 2015 | 30.59 | 30.86 | 30.40 | 30.61 | 4,744,347 | +0.24(+0.80%) |
Aug 04, 2015 | 30.18 | 30.56 | 30.17 | 30.37 | 3,577,299 | +0.04(+0.15%) |
Aug 03, 2015 | 30.67 | 30.67 | 29.99 | 30.33 | 3,380,682 | -0.34(-1.11%) |
Jul 31, 2015 | 30.55 | 30.81 | 30.46 | 30.67 | 4,304,270 | +0.26(+0.84%) |
Jul 30, 2015 | 29.95 | 30.43 | 29.95 | 30.41 | 4,998,596 | +0.31(+1.02%) |
Jul 29, 2015 | 30.59 | 30.87 | 29.55 | 30.10 | 10,952,281 | -1.11(-3.57%) |
Jul 28, 2015 | 30.47 | 31.37 | 30.45 | 31.22 | 5,307,462 | +0.88(+2.89%) |
Jul 27, 2015 | 30.31 | 30.75 | 30.27 | 30.34 | 4,620,828 | -0.25(-0.82%) |
Jul 24, 2015 | 30.97 | 31.16 | 30.45 | 30.59 | 4,337,364 | -0.55(-1.77%) |
Jul 23, 2015 | 31.27 | 31.46 | 31.02 | 31.14 | 4,171,588 | -0.13(-0.41%) |
Jul 22, 2015 | 31.39 | 31.70 | 31.09 | 31.27 | 6,306,744 | +0.46(+1.50%) |
Jul 21, 2015 | 30.99 | 31.04 | 30.65 | 30.81 | 3,815,555 | -0.36(-1.15%) |
Jul 20, 2015 | 30.64 | 31.33 | 30.63 | 31.16 | 5,061,703 | +0.65(+2.12%) |
Jul 17, 2015 | 30.68 | 30.81 | 30.45 | 30.52 | 3,960,542 | -0.30(-0.98%) |
Jul 16, 2015 | 30.22 | 31.02 | 30.22 | 30.82 | 5,446,474 | +0.57(+1.88%) |
Jul 15, 2015 | 30.58 | 30.65 | 30.08 | 30.25 | 4,331,593 | -0.34(-1.11%) |
Jul 14, 2015 | 30.56 | 30.74 | 30.52 | 30.59 | 3,645,950 | -0.03(-0.10%) |
Jul 13, 2015 | 30.32 | 30.67 | 30.27 | 30.62 | 3,797,095 | +0.55(+1.83%) |
Jul 10, 2015 | 30.20 | 30.33 | 29.97 | 30.07 | 4,022,755 | +0.22(+0.73%) |
Jul 09, 2015 | 30.34 | 30.38 | 29.84 | 29.85 | 4,152,035 | -0.14(-0.47%) |
Jul 08, 2015 | 30.40 | 30.55 | 29.97 | 29.99 | 4,246,940 | -0.76(-2.46%) |
Jul 07, 2015 | 30.58 | 30.77 | 30.10 | 30.75 | 4,750,863 | +0.21(+0.69%) |
Jul 06, 2015 | 30.52 | 30.84 | 30.40 | 30.54 | 4,080,186 | -0.19(-0.60%) |
Jul 02, 2015 | 31.10 | 30.72 | 30.72 | 30.72 | 4,286,334 | -0.38(-1.22%) |