Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.36 | 26.81 | 26.12 | 26.79 | 8,915,892 | +0.48(+1.81%) |
Jun 29, 2016 | 25.82 | 26.31 | 25.78 | 26.31 | 5,885,490 | +0.56(+2.19%) |
Jun 28, 2016 | 25.77 | 25.91 | 25.50 | 25.74 | 6,025,884 | -0.06(-0.23%) |
Jun 27, 2016 | 25.51 | 25.88 | 25.23 | 25.80 | 10,086,600 | +0.23(+0.89%) |
Jun 24, 2016 | 25.36 | 25.92 | 25.36 | 25.57 | 23,425,722 | -0.66(-2.53%) |
Jun 23, 2016 | 26.42 | 26.43 | 25.99 | 26.24 | 5,900,538 | +0.08(+0.31%) |
Jun 22, 2016 | 26.23 | 26.28 | 26.09 | 26.16 | 6,246,384 | -0.15(-0.57%) |
Jun 21, 2016 | 26.09 | 26.39 | 25.99 | 26.30 | 7,387,656 | +0.28(+1.06%) |
Jun 20, 2016 | 26.10 | 26.21 | 26.00 | 26.03 | 11,839,800 | +0.03(+0.12%) |
Jun 17, 2016 | 25.92 | 26.11 | 25.69 | 26.00 | 15,052,002 | +0.03(+0.10%) |
Jun 16, 2016 | 25.48 | 26.07 | 25.35 | 25.97 | 10,057,122 | +0.36(+1.43%) |
Jun 15, 2016 | 25.63 | 25.92 | 25.59 | 25.61 | 10,232,070 | +0.11(+0.42%) |
Jun 14, 2016 | 25.12 | 25.58 | 24.89 | 25.50 | 13,250,190 | +0.37(+1.46%) |
Jun 13, 2016 | 25.59 | 25.60 | 25.12 | 25.13 | 9,683,682 | -0.46(-1.80%) |
Jun 10, 2016 | 25.66 | 25.83 | 25.48 | 25.59 | 6,997,578 | -0.25(-0.95%) |
Jun 09, 2016 | 25.93 | 26.45 | 25.51 | 25.84 | 26,581,260 | -0.03(-0.11%) |
Jun 08, 2016 | 25.59 | 26.16 | 25.50 | 25.86 | 22,063,764 | +0.23(+0.88%) |
Jun 07, 2016 | 25.85 | 25.89 | 25.52 | 25.64 | 13,525,116 | -0.09(-0.35%) |
Jun 06, 2016 | 25.44 | 25.86 | 25.41 | 25.73 | 21,278,934 | +0.25(+0.98%) |
Jun 03, 2016 | 25.39 | 25.58 | 25.27 | 25.48 | 6,137,862 | +0.07(+0.26%) |
Jun 02, 2016 | 25.17 | 25.41 | 25.12 | 25.41 | 4,648,374 | +0.18(+0.70%) |
Jun 01, 2016 | 25.02 | 25.35 | 24.92 | 25.23 | 8,549,532 | +0.23(+0.93%) |
May 31, 2016 | 25.08 | 25.21 | 24.86 | 25.00 | 8,605,644 | -0.09(-0.34%) |
May 27, 2016 | 25.05 | 25.09 | 25.09 | 25.09 | 3,966,600 | +0.08(+0.33%) |
May 26, 2016 | 24.96 | 25.14 | 24.96 | 25.00 | 4,777,824 | +0.08(+0.32%) |
May 25, 2016 | 24.96 | 25.18 | 24.83 | 24.92 | 9,092,274 | -0.10(-0.39%) |
May 24, 2016 | 24.87 | 25.09 | 24.78 | 25.02 | 7,112,268 | +0.30(+1.20%) |
May 23, 2016 | 24.69 | 24.84 | 24.62 | 24.72 | 5,968,674 | +0.07(+0.29%) |
May 20, 2016 | 24.76 | 24.89 | 24.59 | 24.65 | 5,606,382 | -0.09(-0.38%) |
May 19, 2016 | 24.62 | 24.88 | 24.58 | 24.74 | 4,782,558 | -0.06(-0.24%) |
May 18, 2016 | 24.82 | 25.12 | 24.73 | 24.80 | 11,004,702 | -0.08(-0.32%) |
May 17, 2016 | 25.00 | 25.11 | 24.79 | 24.88 | 8,172,732 | -0.24(-0.94%) |
May 16, 2016 | 24.75 | 25.16 | 24.75 | 25.12 | 5,101,914 | +0.35(+1.42%) |
May 13, 2016 | 24.92 | 25.03 | 24.63 | 24.77 | 5,508,000 | -0.26(-1.04%) |
May 12, 2016 | 25.14 | 25.23 | 24.85 | 25.03 | 8,700,084 | -0.04(-0.17%) |
May 11, 2016 | 25.38 | 25.56 | 24.93 | 25.07 | 9,998,682 | -0.45(-1.74%) |
May 10, 2016 | 25.17 | 25.66 | 25.17 | 25.52 | 22,470,954 | +0.72(+2.90%) |
May 09, 2016 | 24.75 | 24.93 | 24.60 | 24.80 | 6,282,690 | +0.11(+0.45%) |
May 06, 2016 | 24.29 | 24.77 | 24.18 | 24.69 | 8,442,426 | +0.36(+1.49%) |
May 05, 2016 | 24.54 | 24.64 | 24.20 | 24.32 | 5,065,254 | -0.07(-0.27%) |
May 04, 2016 | 24.18 | 24.55 | 24.05 | 24.39 | 6,566,340 | +0.00(+0.02%) |
May 03, 2016 | 24.51 | 24.62 | 24.25 | 24.39 | 7,444,974 | -0.27(-1.09%) |
May 02, 2016 | 24.07 | 25.12 | 24.06 | 24.66 | 21,992,256 | +0.62(+2.57%) |
Apr 29, 2016 | 23.95 | 24.31 | 23.33 | 24.04 | 30,988,986 | +2.73(+12.81%) |
Apr 28, 2016 | 20.63 | 21.38 | 20.60 | 21.31 | 19,525,146 | +0.73(+3.57%) |
Apr 27, 2016 | 20.61 | 20.68 | 20.15 | 20.57 | 11,567,220 | -0.06(-0.28%) |
Apr 26, 2016 | 20.80 | 20.88 | 20.59 | 20.63 | 6,574,068 | -0.19(-0.91%) |
Apr 25, 2016 | 20.39 | 20.95 | 20.25 | 20.82 | 7,610,424 | +0.32(+1.57%) |
Apr 22, 2016 | 20.66 | 20.74 | 20.26 | 20.50 | 15,226,932 | -0.26(-1.24%) |
Apr 21, 2016 | 21.01 | 21.11 | 20.72 | 20.76 | 9,981,744 | -0.36(-1.70%) |
Apr 20, 2016 | 21.53 | 21.62 | 21.09 | 21.11 | 6,239,424 | -0.44(-2.03%) |
Apr 19, 2016 | 21.30 | 21.70 | 21.00 | 21.55 | 18,754,656 | +0.28(+1.30%) |
Apr 18, 2016 | 21.40 | 21.48 | 21.24 | 21.27 | 5,048,922 | -0.11(-0.53%) |
Apr 15, 2016 | 21.45 | 21.60 | 20.96 | 21.39 | 11,045,016 | -0.02(-0.09%) |
Apr 14, 2016 | 21.45 | 21.72 | 21.05 | 21.41 | 20,524,092 | -0.07(-0.34%) |
Apr 13, 2016 | 21.78 | 21.80 | 21.30 | 21.48 | 6,436,284 | -0.22(-1.01%) |
Apr 12, 2016 | 21.77 | 21.86 | 21.48 | 21.70 | 5,770,236 | -0.07(-0.34%) |
Apr 11, 2016 | 22.06 | 22.19 | 21.73 | 21.77 | 4,482,654 | -0.32(-1.46%) |
Apr 08, 2016 | 22.15 | 22.25 | 21.98 | 22.10 | 4,832,028 | +0.10(+0.47%) |
Apr 07, 2016 | 22.25 | 22.35 | 21.77 | 21.99 | 6,718,128 | -0.37(-1.65%) |
Apr 06, 2016 | 22.43 | 22.47 | 22.11 | 22.36 | 5,309,742 | -0.07(-0.33%) |
Apr 05, 2016 | 22.36 | 22.63 | 22.22 | 22.44 | 9,962,940 | -0.03(-0.11%) |
Apr 04, 2016 | 22.47 | 22.57 | 22.20 | 22.46 | 5,032,986 | -0.00(-0.01%) |
Apr 01, 2016 | 22.22 | 22.60 | 22.01 | 22.46 | 5,995,854 | +0.23(+1.06%) |
Mar 31, 2016 | 22.44 | 22.49 | 22.18 | 22.23 | 4,774,812 | -0.25(-1.13%) |
Mar 30, 2016 | 22.46 | 22.61 | 22.22 | 22.48 | 4,322,520 | +0.21(+0.97%) |
Mar 29, 2016 | 22.10 | 22.37 | 22.10 | 22.27 | 4,080,318 | +0.06(+0.28%) |
Mar 28, 2016 | 21.99 | 22.41 | 21.97 | 22.21 | 4,738,026 | +0.33(+1.52%) |
Mar 24, 2016 | 22.09 | 21.88 | 21.88 | 21.88 | 6,715,200 | -0.26(-1.19%) |
Mar 23, 2016 | 22.29 | 22.58 | 22.13 | 22.14 | 5,368,092 | -0.29(-1.32%) |
Mar 22, 2016 | 22.32 | 22.57 | 22.17 | 22.43 | 6,503,934 | +0.01(+0.06%) |
Mar 21, 2016 | 22.62 | 22.66 | 22.38 | 22.42 | 7,109,034 | -0.33(-1.47%) |
Mar 18, 2016 | 22.75 | 22.94 | 22.75 | 22.75 | 10,923,858 | +0.06(+0.26%) |
Mar 17, 2016 | 22.64 | 22.77 | 22.47 | 22.70 | 6,398,958 | +0.00(+0.00%) |
Mar 16, 2016 | 22.22 | 22.74 | 22.17 | 22.70 | 7,811,082 | +0.70(+3.18%) |
Mar 15, 2016 | 21.89 | 22.12 | 21.72 | 22.00 | 5,561,892 | +0.00(+0.02%) |
Mar 14, 2016 | 22.21 | 22.31 | 21.83 | 21.99 | 5,763,840 | -0.32(-1.42%) |
Mar 11, 2016 | 22.11 | 22.41 | 21.95 | 22.31 | 6,370,548 | +0.37(+1.68%) |
Mar 10, 2016 | 21.83 | 22.08 | 21.64 | 21.94 | 7,530,522 | +0.26(+1.22%) |
Mar 09, 2016 | 21.49 | 21.78 | 21.46 | 21.68 | 3,948,090 | +0.12(+0.57%) |
Mar 08, 2016 | 21.24 | 21.86 | 21.14 | 21.55 | 7,684,764 | +0.22(+1.05%) |
Mar 07, 2016 | 21.32 | 21.46 | 21.08 | 21.33 | 9,630,828 | -0.15(-0.70%) |
Mar 04, 2016 | 21.47 | 21.48 | 21.24 | 21.48 | 5,492,994 | +0.07(+0.33%) |
Mar 03, 2016 | 21.24 | 21.43 | 21.03 | 21.41 | 5,765,412 | +0.12(+0.56%) |
Mar 02, 2016 | 21.52 | 21.58 | 21.17 | 21.29 | 7,046,250 | -0.33(-1.53%) |
Mar 01, 2016 | 21.02 | 21.65 | 20.88 | 21.62 | 13,306,740 | +0.71(+3.37%) |
Feb 29, 2016 | 21.74 | 21.74 | 20.91 | 20.92 | 13,424,832 | -0.88(-4.04%) |
Feb 26, 2016 | 21.29 | 22.25 | 21.11 | 21.80 | 30,017,478 | -0.39(-1.74%) |
Feb 25, 2016 | 22.00 | 22.23 | 21.77 | 22.18 | 12,810,180 | +0.12(+0.54%) |
Feb 24, 2016 | 21.34 | 22.19 | 21.03 | 22.07 | 10,782,954 | +0.60(+2.80%) |
Feb 23, 2016 | 21.51 | 21.80 | 21.34 | 21.46 | 7,444,416 | -0.17(-0.79%) |
Feb 22, 2016 | 21.43 | 21.72 | 21.34 | 21.64 | 7,778,574 | +0.37(+1.75%) |
Feb 19, 2016 | 20.97 | 21.57 | 20.77 | 21.26 | 9,888,888 | +0.25(+1.20%) |
Feb 18, 2016 | 20.93 | 21.23 | 20.84 | 21.01 | 7,152,828 | +0.11(+0.50%) |
Feb 17, 2016 | 20.72 | 21.16 | 20.62 | 20.91 | 9,007,014 | +0.19(+0.91%) |
Feb 16, 2016 | 20.56 | 20.91 | 20.36 | 20.72 | 10,368,312 | +0.32(+1.59%) |
Feb 12, 2016 | 20.31 | 20.39 | 20.39 | 20.39 | 8,918,400 | +0.58(+2.92%) |
Feb 11, 2016 | 19.15 | 19.98 | 18.85 | 19.82 | 12,100,818 | +0.35(+1.78%) |
Feb 10, 2016 | 20.11 | 20.23 | 19.29 | 19.47 | 7,563,114 | -0.35(-1.76%) |
Feb 09, 2016 | 19.43 | 20.12 | 19.34 | 19.82 | 10,289,118 | +0.20(+1.01%) |
Feb 08, 2016 | 20.27 | 20.34 | 19.29 | 19.62 | 17,146,392 | -1.00(-4.86%) |
Feb 05, 2016 | 21.21 | 21.36 | 20.53 | 20.62 | 18,536,646 | -0.79(-3.68%) |
Feb 04, 2016 | 22.44 | 22.46 | 21.28 | 21.41 | 13,583,934 | -1.08(-4.79%) |
Feb 03, 2016 | 22.81 | 23.05 | 22.20 | 22.49 | 8,706,972 | -0.20(-0.88%) |
Feb 02, 2016 | 22.75 | 23.09 | 22.47 | 22.69 | 7,821,918 | -0.22(-0.95%) |
Feb 01, 2016 | 22.88 | 23.08 | 22.56 | 22.91 | 11,701,344 | +0.40(+1.78%) |
Jan 29, 2016 | 22.84 | 22.84 | 21.42 | 22.50 | 45,825,948 | -0.36(-1.58%) |
Jan 28, 2016 | 23.13 | 23.18 | 22.67 | 22.87 | 7,368,762 | -0.13(-0.56%) |
Jan 27, 2016 | 23.24 | 23.25 | 22.85 | 23.00 | 5,162,262 | -0.18(-0.78%) |
Jan 26, 2016 | 23.37 | 23.57 | 23.05 | 23.18 | 4,791,012 | -0.17(-0.74%) |
Jan 25, 2016 | 23.88 | 23.98 | 23.32 | 23.35 | 5,963,256 | -0.68(-2.82%) |
Jan 22, 2016 | 23.26 | 24.07 | 22.97 | 24.03 | 9,926,340 | +1.02(+4.45%) |
Jan 21, 2016 | 23.59 | 23.67 | 22.80 | 23.00 | 10,316,568 | -0.33(-1.43%) |
Jan 20, 2016 | 23.88 | 23.91 | 22.58 | 23.34 | 11,182,638 | -0.79(-3.27%) |
Jan 19, 2016 | 23.85 | 24.34 | 23.76 | 24.13 | 7,281,996 | +0.61(+2.57%) |
Jan 15, 2016 | 23.15 | 23.52 | 23.52 | 23.52 | 8,896,200 | -0.21(-0.91%) |
Jan 14, 2016 | 24.04 | 24.14 | 23.43 | 23.74 | 6,921,510 | -0.21(-0.87%) |
Jan 13, 2016 | 24.35 | 24.90 | 23.90 | 23.95 | 7,818,732 | -0.61(-2.46%) |
Jan 12, 2016 | 24.46 | 24.89 | 24.37 | 24.55 | 7,563,030 | +0.21(+0.86%) |
Jan 11, 2016 | 24.30 | 24.57 | 24.04 | 24.34 | 6,407,130 | +0.30(+1.24%) |
Jan 08, 2016 | 24.22 | 24.34 | 23.99 | 24.04 | 5,028,396 | -0.16(-0.65%) |
Jan 07, 2016 | 23.94 | 24.39 | 23.86 | 24.20 | 7,416,534 | -0.18(-0.75%) |
Jan 06, 2016 | 23.99 | 24.45 | 23.77 | 24.38 | 8,913,246 | +0.04(+0.16%) |
Jan 05, 2016 | 24.06 | 24.39 | 24.05 | 24.34 | 5,533,272 | +0.29(+1.20%) |
Jan 04, 2016 | 24.42 | 24.61 | 23.68 | 24.06 | 7,978,368 | -0.77(-3.10%) |
Dec 31, 2015 | 24.91 | 24.83 | 24.83 | 24.83 | 4,329,000 | -0.21(-0.85%) |
Dec 30, 2015 | 24.98 | 25.18 | 24.80 | 25.04 | 3,543,408 | +0.01(+0.05%) |
Dec 29, 2015 | 24.85 | 25.18 | 24.75 | 25.03 | 3,395,958 | +0.34(+1.36%) |
Dec 28, 2015 | 24.77 | 24.88 | 24.52 | 24.69 | 2,630,856 | -0.11(-0.44%) |
Dec 24, 2015 | 24.64 | 24.80 | 24.80 | 24.80 | 2,010,000 | +0.23(+0.92%) |
Dec 23, 2015 | 24.79 | 24.98 | 24.55 | 24.58 | 4,466,274 | -0.00(-0.02%) |
Dec 22, 2015 | 24.68 | 24.70 | 24.27 | 24.58 | 4,532,208 | +0.00(+0.01%) |
Dec 21, 2015 | 24.54 | 24.86 | 24.32 | 24.58 | 5,638,086 | +0.27(+1.12%) |
Dec 18, 2015 | 24.84 | 24.87 | 24.26 | 24.31 | 24,424,026 | -0.74(-2.96%) |
Dec 17, 2015 | 25.73 | 25.73 | 24.94 | 25.05 | 6,186,954 | -0.50(-1.97%) |
Dec 16, 2015 | 25.53 | 25.70 | 25.13 | 25.55 | 4,768,218 | +0.12(+0.48%) |
Dec 15, 2015 | 25.44 | 25.64 | 25.15 | 25.43 | 5,559,510 | +0.11(+0.44%) |
Dec 14, 2015 | 24.98 | 25.34 | 24.87 | 25.32 | 5,071,344 | +0.36(+1.45%) |
Dec 11, 2015 | 25.00 | 25.31 | 24.86 | 24.96 | 5,557,176 | -0.35(-1.38%) |
Dec 10, 2015 | 25.21 | 25.59 | 25.17 | 25.30 | 4,487,346 | -0.03(-0.11%) |
Dec 09, 2015 | 25.91 | 26.07 | 25.10 | 25.33 | 8,058,468 | -0.75(-2.88%) |
Dec 08, 2015 | 25.79 | 26.27 | 25.59 | 26.08 | 7,030,542 | +0.15(+0.59%) |
Dec 07, 2015 | 26.70 | 26.75 | 25.73 | 25.93 | 9,573,162 | -0.19(-0.71%) |
Dec 04, 2015 | 25.52 | 26.38 | 25.52 | 26.12 | 6,901,410 | +0.60(+2.37%) |
Dec 03, 2015 | 25.73 | 26.34 | 25.35 | 25.51 | 6,564,618 | -0.29(-1.12%) |
Dec 02, 2015 | 26.17 | 26.30 | 25.75 | 25.80 | 5,345,172 | -0.40(-1.53%) |
Dec 01, 2015 | 25.93 | 26.38 | 25.84 | 26.20 | 5,872,866 | +0.43(+1.69%) |
Nov 30, 2015 | 26.12 | 26.39 | 25.73 | 25.77 | 7,265,124 | -0.32(-1.23%) |
Nov 27, 2015 | 26.07 | 26.28 | 25.93 | 26.09 | 2,488,890 | +0.02(+0.08%) |
Nov 25, 2015 | 25.36 | 26.07 | 26.07 | 26.07 | 7,011,000 | +0.69(+2.73%) |
Nov 24, 2015 | 25.10 | 25.48 | 24.85 | 25.38 | 6,136,494 | +0.31(+1.23%) |
Nov 23, 2015 | 24.77 | 25.39 | 24.75 | 25.07 | 7,596,522 | +0.39(+1.57%) |
Nov 20, 2015 | 25.07 | 25.07 | 24.57 | 24.68 | 8,911,488 | -0.21(-0.85%) |
Nov 19, 2015 | 24.82 | 24.99 | 24.66 | 24.89 | 4,489,068 | +0.04(+0.15%) |
Nov 18, 2015 | 24.26 | 24.89 | 24.24 | 24.86 | 4,574,448 | +0.59(+2.42%) |
Nov 17, 2015 | 24.58 | 24.86 | 24.14 | 24.27 | 4,903,308 | -0.31(-1.26%) |
Nov 16, 2015 | 24.52 | 24.59 | 24.17 | 24.58 | 4,427,544 | +0.12(+0.50%) |
Nov 13, 2015 | 24.67 | 25.00 | 24.36 | 24.45 | 5,422,932 | -0.29(-1.17%) |
Nov 12, 2015 | 25.32 | 25.32 | 24.52 | 24.74 | 6,197,568 | -0.60(-2.36%) |
Nov 11, 2015 | 25.53 | 25.65 | 25.02 | 25.34 | 9,588,204 | +0.03(+0.11%) |
Nov 10, 2015 | 24.85 | 25.42 | 24.59 | 25.32 | 8,848,518 | +0.47(+1.91%) |
Nov 09, 2015 | 24.96 | 24.99 | 24.46 | 24.84 | 9,153,114 | -0.20(-0.79%) |
Nov 06, 2015 | 23.83 | 25.48 | 23.83 | 25.04 | 24,976,230 | +3.00(+13.61%) |
Nov 05, 2015 | 22.25 | 22.30 | 21.80 | 22.04 | 10,129,110 | -0.10(-0.44%) |
Nov 04, 2015 | 22.42 | 22.49 | 21.87 | 22.14 | 9,374,154 | -0.31(-1.40%) |
Nov 03, 2015 | 22.35 | 22.75 | 22.09 | 22.45 | 6,710,700 | -0.05(-0.21%) |
Nov 02, 2015 | 22.66 | 22.73 | 22.23 | 22.50 | 4,735,134 | -0.22(-0.98%) |
Oct 30, 2015 | 22.79 | 23.02 | 22.67 | 22.72 | 6,518,904 | -0.05(-0.23%) |
Oct 29, 2015 | 23.35 | 23.35 | 22.33 | 22.77 | 9,877,590 | -0.78(-3.33%) |
Oct 28, 2015 | 23.47 | 23.57 | 23.12 | 23.56 | 2,993,880 | +0.12(+0.52%) |
Oct 27, 2015 | 23.52 | 23.82 | 23.30 | 23.43 | 3,744,540 | -0.14(-0.60%) |
Oct 26, 2015 | 23.58 | 23.92 | 23.42 | 23.58 | 6,329,472 | -0.02(-0.08%) |
Oct 23, 2015 | 23.84 | 23.84 | 23.25 | 23.60 | 4,015,584 | -0.15(-0.62%) |
Oct 22, 2015 | 23.22 | 23.91 | 23.17 | 23.75 | 6,538,254 | +0.60(+2.58%) |
Oct 21, 2015 | 23.43 | 23.62 | 22.97 | 23.15 | 6,810,228 | -0.12(-0.52%) |
Oct 20, 2015 | 22.33 | 23.75 | 22.22 | 23.27 | 15,824,316 | +1.15(+5.21%) |
Oct 19, 2015 | 22.01 | 22.15 | 21.90 | 22.12 | 3,750,282 | +0.08(+0.34%) |
Oct 16, 2015 | 21.97 | 22.27 | 21.84 | 22.04 | 5,043,234 | +0.28(+1.29%) |
Oct 15, 2015 | 21.54 | 21.81 | 21.22 | 21.76 | 6,036,828 | +0.33(+1.55%) |
Oct 14, 2015 | 21.80 | 21.93 | 21.23 | 21.43 | 8,157,762 | -0.52(-2.36%) |
Oct 13, 2015 | 22.90 | 22.93 | 21.89 | 21.95 | 6,661,080 | -0.96(-4.20%) |
Oct 12, 2015 | 22.92 | 23.10 | 22.82 | 22.91 | 2,922,660 | +0.00(+0.02%) |
Oct 09, 2015 | 22.65 | 23.12 | 22.47 | 22.91 | 5,506,038 | +0.21(+0.93%) |
Oct 08, 2015 | 22.42 | 22.73 | 22.22 | 22.69 | 4,830,534 | +0.25(+1.11%) |
Oct 07, 2015 | 22.42 | 22.64 | 22.19 | 22.44 | 5,477,472 | +0.13(+0.57%) |
Oct 06, 2015 | 22.52 | 22.67 | 22.26 | 22.32 | 4,444,272 | -0.20(-0.90%) |
Oct 05, 2015 | 22.49 | 22.90 | 22.35 | 22.52 | 7,992,684 | +0.20(+0.89%) |
Oct 02, 2015 | 22.14 | 22.34 | 21.83 | 22.32 | 6,340,992 | -0.05(-0.20%) |
Oct 01, 2015 | 22.41 | 22.55 | 22.01 | 22.37 | 5,771,784 | -0.16(-0.70%) |
Sep 30, 2015 | 22.67 | 22.98 | 22.37 | 22.52 | 6,358,188 | +0.10(+0.44%) |
Sep 29, 2015 | 22.39 | 22.54 | 22.21 | 22.43 | 6,716,352 | +0.08(+0.35%) |
Sep 28, 2015 | 22.70 | 22.86 | 22.17 | 22.35 | 6,861,360 | -0.36(-1.58%) |
Sep 25, 2015 | 23.09 | 23.16 | 22.57 | 22.70 | 5,089,440 | -0.15(-0.66%) |
Sep 24, 2015 | 22.68 | 23.03 | 22.38 | 22.86 | 8,846,208 | +0.46(+2.07%) |
Sep 23, 2015 | 22.39 | 22.54 | 22.18 | 22.39 | 4,184,184 | -0.03(-0.13%) |
Sep 22, 2015 | 22.28 | 22.63 | 22.14 | 22.42 | 7,942,218 | -0.12(-0.52%) |
Sep 21, 2015 | 22.48 | 22.64 | 22.37 | 22.54 | 5,678,622 | +0.11(+0.48%) |
Sep 18, 2015 | 22.17 | 22.77 | 22.17 | 22.43 | 24,766,674 | -0.02(-0.07%) |
Sep 17, 2015 | 22.40 | 22.79 | 22.32 | 22.45 | 5,544,684 | +0.13(+0.57%) |
Sep 16, 2015 | 21.74 | 22.41 | 21.71 | 22.32 | 6,987,630 | +0.24(+1.09%) |
Sep 15, 2015 | 21.90 | 22.25 | 21.75 | 22.08 | 4,781,574 | +0.05(+0.24%) |
Sep 14, 2015 | 22.23 | 22.25 | 21.79 | 22.03 | 6,488,688 | -0.10(-0.46%) |
Sep 11, 2015 | 22.04 | 22.24 | 21.93 | 22.13 | 4,532,070 | +0.09(+0.40%) |
Sep 10, 2015 | 21.99 | 22.31 | 21.86 | 22.04 | 4,752,606 | -0.03(-0.12%) |
Sep 09, 2015 | 23.03 | 23.09 | 21.09 | 22.07 | 7,265,190 | -0.75(-3.29%) |
Sep 08, 2015 | 22.68 | 23.03 | 22.43 | 22.82 | 10,115,508 | +0.44(+1.98%) |
Sep 04, 2015 | 22.28 | 22.37 | 22.37 | 22.37 | 6,964,800 | -0.23(-1.03%) |
Sep 03, 2015 | 22.81 | 22.93 | 22.50 | 22.61 | 6,377,250 | -0.13(-0.56%) |
Sep 02, 2015 | 22.73 | 22.78 | 22.36 | 22.73 | 8,523,906 | +0.23(+1.01%) |
Sep 01, 2015 | 22.63 | 22.89 | 22.41 | 22.50 | 7,141,338 | -0.57(-2.48%) |
Aug 31, 2015 | 23.34 | 23.63 | 22.75 | 23.08 | 9,925,380 | -0.33(-1.40%) |
Aug 28, 2015 | 23.10 | 23.42 | 22.98 | 23.41 | 7,214,586 | +0.07(+0.30%) |
Aug 27, 2015 | 23.27 | 23.64 | 22.89 | 23.34 | 7,391,346 | +0.24(+1.02%) |
Aug 26, 2015 | 22.81 | 23.12 | 22.39 | 23.10 | 9,261,714 | +0.70(+3.15%) |
Aug 25, 2015 | 23.04 | 23.16 | 22.39 | 22.39 | 11,045,976 | -0.18(-0.81%) |
Aug 24, 2015 | 21.42 | 22.97 | 19.27 | 22.58 | 15,503,244 | -0.58(-2.48%) |
Aug 21, 2015 | 23.76 | 23.87 | 23.16 | 23.15 | 10,126,710 | -0.95(-3.93%) |
Aug 20, 2015 | 24.27 | 24.55 | 24.10 | 24.10 | 6,123,042 | -0.44(-1.80%) |
Aug 19, 2015 | 24.92 | 25.11 | 24.54 | 24.54 | 7,498,806 | -0.55(-2.17%) |
Aug 18, 2015 | 25.27 | 25.28 | 25.00 | 25.09 | 4,753,632 | -0.03(-0.13%) |
Aug 17, 2015 | 24.93 | 25.16 | 24.90 | 25.12 | 4,816,650 | +0.05(+0.21%) |
Aug 14, 2015 | 24.73 | 25.11 | 24.66 | 25.07 | 7,008,684 | +0.22(+0.90%) |
Aug 13, 2015 | 23.97 | 25.09 | 23.96 | 24.84 | 11,966,058 | +1.15(+4.86%) |
Aug 12, 2015 | 23.50 | 23.72 | 23.10 | 23.69 | 7,482,396 | -0.11(-0.46%) |
Aug 11, 2015 | 23.88 | 24.12 | 23.61 | 23.80 | 7,279,440 | -0.32(-1.33%) |
Aug 10, 2015 | 25.06 | 25.11 | 24.03 | 24.12 | 10,848,978 | -0.74(-2.98%) |
Aug 07, 2015 | 24.85 | 25.46 | 24.34 | 24.86 | 15,690,006 | +0.72(+2.97%) |
Aug 06, 2015 | 25.65 | 25.65 | 24.05 | 24.14 | 20,455,986 | -1.52(-5.93%) |
Aug 05, 2015 | 25.33 | 25.76 | 25.25 | 25.67 | 10,145,514 | +0.38(+1.50%) |
Aug 04, 2015 | 25.92 | 25.92 | 25.27 | 25.29 | 10,789,008 | -0.68(-2.62%) |
Aug 03, 2015 | 25.77 | 25.97 | 25.59 | 25.97 | 7,075,008 | +0.38(+1.47%) |
Jul 31, 2015 | 25.53 | 25.68 | 25.41 | 25.59 | 4,735,284 | +0.23(+0.90%) |
Jul 30, 2015 | 25.16 | 25.42 | 24.93 | 25.36 | 3,868,956 | +0.14(+0.57%) |
Jul 29, 2015 | 24.99 | 25.31 | 24.87 | 25.22 | 4,976,718 | +0.22(+0.89%) |
Jul 28, 2015 | 24.82 | 25.10 | 24.58 | 25.00 | 5,142,240 | +0.21(+0.83%) |
Jul 27, 2015 | 24.79 | 24.93 | 24.54 | 24.79 | 5,866,062 | -0.02(-0.09%) |
Jul 24, 2015 | 24.57 | 24.88 | 24.55 | 24.82 | 5,293,086 | +0.06(+0.24%) |
Jul 23, 2015 | 24.59 | 24.96 | 24.42 | 24.75 | 5,384,040 | +0.11(+0.46%) |
Jul 22, 2015 | 24.14 | 24.82 | 24.10 | 24.64 | 6,819,618 | +0.63(+2.64%) |
Jul 21, 2015 | 23.81 | 24.07 | 23.68 | 24.01 | 6,081,816 | +0.22(+0.91%) |
Jul 20, 2015 | 23.36 | 23.86 | 23.36 | 23.79 | 4,363,452 | +0.45(+1.92%) |
Jul 17, 2015 | 23.36 | 23.36 | 23.03 | 23.34 | 3,623,538 | +0.06(+0.27%) |
Jul 16, 2015 | 23.41 | 23.48 | 23.11 | 23.28 | 4,761,672 | -0.07(-0.31%) |
Jul 15, 2015 | 23.42 | 23.66 | 23.31 | 23.35 | 4,245,990 | -0.13(-0.54%) |
Jul 14, 2015 | 23.25 | 23.54 | 23.24 | 23.48 | 9,531,870 | +0.25(+1.07%) |
Jul 13, 2015 | 22.91 | 23.26 | 22.83 | 23.23 | 4,945,890 | +0.55(+2.41%) |
Jul 10, 2015 | 22.45 | 22.75 | 22.32 | 22.68 | 4,582,860 | +0.45(+2.00%) |
Jul 09, 2015 | 22.63 | 22.65 | 22.23 | 22.24 | 3,911,088 | -0.06(-0.27%) |
Jul 08, 2015 | 22.64 | 22.64 | 22.18 | 22.30 | 5,238,648 | -0.42(-1.86%) |
Jul 07, 2015 | 22.54 | 22.79 | 22.28 | 22.72 | 6,095,556 | +0.25(+1.13%) |
Jul 06, 2015 | 21.97 | 22.48 | 21.96 | 22.47 | 7,475,052 | +0.20(+0.91%) |
Jul 02, 2015 | 22.39 | 22.27 | 22.27 | 22.27 | 4,328,400 | -0.15(-0.67%) |