Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.37 | 17.39 | 17.21 | 17.25 | 2,068,298 | -0.19(-1.08%) |
Jul 28, 2016 | 17.45 | 17.51 | 17.28 | 17.44 | 2,426,367 | -0.05(-0.29%) |
Jul 27, 2016 | 17.47 | 17.57 | 17.38 | 17.49 | 1,868,461 | +0.03(+0.17%) |
Jul 26, 2016 | 17.30 | 17.49 | 17.30 | 17.46 | 2,630,899 | +0.12(+0.71%) |
Jul 25, 2016 | 17.33 | 17.35 | 17.20 | 17.33 | 2,441,849 | +0.00(+0.00%) |
Jul 22, 2016 | 17.17 | 17.37 | 17.16 | 17.33 | 1,608,315 | +0.08(+0.46%) |
Jul 21, 2016 | 17.46 | 17.48 | 17.23 | 17.25 | 2,439,083 | -0.17(-0.96%) |
Jul 20, 2016 | 17.38 | 17.48 | 17.31 | 17.42 | 2,795,128 | +0.13(+0.75%) |
Jul 19, 2016 | 17.23 | 17.31 | 17.19 | 17.29 | 2,407,751 | -0.04(-0.25%) |
Jul 18, 2016 | 17.57 | 17.62 | 17.30 | 17.33 | 2,491,045 | -0.26(-1.48%) |
Jul 15, 2016 | 17.35 | 17.78 | 17.29 | 17.60 | 7,474,628 | +0.34(+1.97%) |
Jul 14, 2016 | 17.28 | 17.39 | 17.13 | 17.25 | 3,809,906 | +0.11(+0.63%) |
Jul 13, 2016 | 17.15 | 17.24 | 17.12 | 17.15 | 5,218,902 | +0.03(+0.17%) |
Jul 12, 2016 | 17.18 | 17.28 | 17.09 | 17.12 | 4,419,390 | +0.04(+0.21%) |
Jul 11, 2016 | 17.14 | 17.21 | 17.01 | 17.08 | 4,953,681 | -0.02(-0.13%) |
Jul 08, 2016 | 17.12 | 17.04 | 17.05 | 17.10 | 3,797,678 | +0.07(+0.38%) |
Jul 07, 2016 | 16.96 | 17.12 | 16.87 | 17.04 | 4,156,876 | +0.08(+0.47%) |
Jul 06, 2016 | 16.68 | 16.96 | 16.56 | 16.96 | 3,993,357 | +0.22(+1.30%) |
Jul 05, 2016 | 16.89 | 16.89 | 16.62 | 16.74 | 3,476,383 | -0.21(-1.24%) |
Jul 01, 2016 | 16.68 | 16.95 | 16.95 | 16.95 | 5,271,459 | +0.28(+1.65%) |
Jun 30, 2016 | 16.60 | 16.68 | 16.34 | 16.68 | 4,843,773 | +0.17(+1.01%) |
Jun 29, 2016 | 16.42 | 16.57 | 16.35 | 16.51 | 3,884,979 | +0.33(+2.02%) |
Jun 28, 2016 | 15.96 | 16.18 | 15.94 | 16.18 | 5,718,344 | +0.43(+2.72%) |
Jun 27, 2016 | 15.95 | 15.96 | 15.70 | 15.75 | 5,837,336 | -0.36(-2.25%) |
Jun 24, 2016 | 15.99 | 16.31 | 15.99 | 16.12 | 9,456,619 | -0.45(-2.71%) |
Jun 23, 2016 | 16.50 | 16.64 | 16.46 | 16.57 | 4,561,438 | +0.18(+1.11%) |
Jun 22, 2016 | 16.44 | 16.57 | 16.38 | 16.39 | 5,358,837 | +0.01(+0.04%) |
Jun 21, 2016 | 16.54 | 16.54 | 16.27 | 16.38 | 5,946,518 | -0.12(-0.75%) |
Jun 20, 2016 | 17.04 | 17.07 | 16.49 | 16.50 | 6,748,578 | -0.33(-1.98%) |
Jun 17, 2016 | 16.92 | 17.08 | 16.70 | 16.83 | 8,118,650 | -0.17(-1.02%) |
Jun 16, 2016 | 16.94 | 17.07 | 16.70 | 17.01 | 4,411,415 | +0.00(+0.00%) |
Jun 15, 2016 | 17.07 | 17.28 | 16.99 | 17.01 | 7,041,420 | -0.08(-0.46%) |
Jun 14, 2016 | 16.99 | 17.34 | 16.94 | 17.09 | 8,588,138 | +0.03(+0.17%) |
Jun 13, 2016 | 17.35 | 17.41 | 17.02 | 17.06 | 9,253,599 | -0.34(-1.98%) |
Jun 10, 2016 | 15.63 | 17.49 | 15.21 | 17.40 | 29,886,692 | +1.93(+12.49%) |
Jun 09, 2016 | 15.09 | 15.55 | 15.01 | 15.47 | 9,884,191 | +0.38(+2.52%) |
Jun 08, 2016 | 15.49 | 15.57 | 14.93 | 15.09 | 10,779,008 | -0.37(-2.37%) |
Jun 07, 2016 | 15.50 | 15.66 | 15.42 | 15.46 | 5,400,738 | -0.05(-0.32%) |
Jun 06, 2016 | 15.67 | 15.74 | 15.50 | 15.51 | 4,604,865 | -0.05(-0.32%) |
Jun 03, 2016 | 15.59 | 15.61 | 15.36 | 15.56 | 3,189,116 | -0.04(-0.28%) |
Jun 02, 2016 | 15.42 | 15.75 | 15.37 | 15.60 | 3,648,072 | +0.10(+0.65%) |
Jun 01, 2016 | 15.34 | 15.54 | 15.29 | 15.50 | 4,310,960 | +0.16(+1.03%) |
May 31, 2016 | 15.05 | 15.37 | 14.93 | 15.34 | 6,195,810 | +0.28(+1.86%) |
May 27, 2016 | 14.88 | 15.06 | 15.06 | 15.06 | 2,956,716 | +0.19(+1.26%) |
May 26, 2016 | 14.67 | 14.89 | 14.67 | 14.88 | 3,626,204 | +0.13(+0.88%) |
May 25, 2016 | 14.72 | 14.86 | 14.56 | 14.75 | 2,799,330 | +0.11(+0.74%) |
May 24, 2016 | 14.46 | 14.69 | 14.37 | 14.64 | 4,276,187 | +0.24(+1.65%) |
May 23, 2016 | 14.74 | 14.82 | 14.37 | 14.40 | 3,879,753 | -0.37(-2.53%) |
May 20, 2016 | 14.54 | 14.77 | 14.52 | 14.77 | 4,305,895 | +0.29(+2.03%) |
May 19, 2016 | 14.61 | 14.67 | 14.38 | 14.48 | 2,804,668 | -0.19(-1.27%) |
May 18, 2016 | 14.62 | 14.82 | 14.58 | 14.67 | 4,459,560 | -0.01(-0.10%) |
May 17, 2016 | 14.33 | 14.70 | 14.33 | 14.68 | 5,940,195 | +0.33(+2.30%) |
May 16, 2016 | 14.19 | 14.44 | 14.15 | 14.35 | 4,637,245 | +0.12(+0.86%) |
May 13, 2016 | 14.00 | 14.32 | 14.00 | 14.23 | 3,509,007 | +0.21(+1.49%) |
May 12, 2016 | 14.03 | 14.19 | 13.78 | 14.02 | 5,905,083 | +0.04(+0.31%) |
May 11, 2016 | 14.36 | 14.37 | 13.96 | 13.98 | 6,250,098 | -0.40(-2.75%) |
May 10, 2016 | 14.27 | 14.43 | 14.26 | 14.37 | 3,511,632 | +0.11(+0.81%) |
May 09, 2016 | 14.14 | 14.44 | 14.15 | 14.26 | 4,271,796 | +0.11(+0.76%) |
May 06, 2016 | 14.31 | 14.42 | 13.90 | 14.15 | 5,880,986 | -0.24(-1.65%) |
May 05, 2016 | 14.54 | 14.60 | 14.33 | 14.39 | 4,156,652 | -0.13(-0.89%) |
May 04, 2016 | 14.46 | 14.54 | 14.34 | 14.52 | 5,351,975 | -0.06(-0.39%) |
May 03, 2016 | 14.37 | 14.65 | 14.24 | 14.57 | 6,577,562 | +0.05(+0.35%) |
May 02, 2016 | 14.64 | 14.72 | 14.37 | 14.52 | 7,678,592 | -0.01(-0.10%) |
Apr 29, 2016 | 14.99 | 15.03 | 14.50 | 14.54 | 10,888,021 | -0.55(-3.67%) |
Apr 28, 2016 | 14.80 | 15.30 | 14.73 | 15.09 | 8,635,893 | +0.30(+2.04%) |
Apr 27, 2016 | 15.69 | 15.69 | 14.19 | 14.79 | 22,459,776 | -2.32(-13.56%) |
Apr 26, 2016 | 17.26 | 17.32 | 17.09 | 17.11 | 6,900,065 | -0.16(-0.92%) |
Apr 25, 2016 | 17.07 | 17.48 | 17.06 | 17.27 | 7,952,074 | +0.15(+0.88%) |
Apr 22, 2016 | 17.00 | 17.22 | 16.98 | 17.12 | 4,210,679 | +0.05(+0.29%) |
Apr 21, 2016 | 17.14 | 17.25 | 16.95 | 17.07 | 3,469,641 | -0.01(-0.04%) |
Apr 20, 2016 | 17.30 | 17.30 | 17.07 | 17.07 | 3,712,731 | -0.17(-0.96%) |
Apr 19, 2016 | 17.38 | 17.43 | 17.17 | 17.24 | 3,944,498 | -0.11(-0.62%) |
Apr 18, 2016 | 17.08 | 17.35 | 17.02 | 17.35 | 6,420,157 | +0.20(+1.17%) |
Apr 15, 2016 | 17.22 | 17.25 | 16.83 | 17.14 | 5,326,818 | -0.11(-0.62%) |
Apr 14, 2016 | 17.98 | 18.01 | 17.22 | 17.25 | 7,373,051 | -0.71(-3.96%) |
Apr 13, 2016 | 17.48 | 18.04 | 17.39 | 17.96 | 6,172,294 | +0.57(+3.30%) |
Apr 12, 2016 | 17.23 | 17.51 | 17.12 | 17.39 | 4,812,693 | +0.16(+0.92%) |
Apr 11, 2016 | 17.53 | 17.79 | 17.21 | 17.23 | 5,910,241 | -0.26(-1.48%) |
Apr 08, 2016 | 17.88 | 17.90 | 17.39 | 17.49 | 5,471,871 | -0.29(-1.66%) |
Apr 07, 2016 | 18.18 | 18.23 | 17.68 | 17.78 | 5,692,255 | -0.47(-2.60%) |
Apr 06, 2016 | 18.31 | 18.37 | 18.18 | 18.26 | 5,116,792 | +0.00(+0.00%) |
Apr 05, 2016 | 18.83 | 18.84 | 18.10 | 18.26 | 7,718,808 | -0.65(-3.46%) |
Apr 04, 2016 | 18.85 | 19.10 | 18.82 | 18.91 | 4,746,837 | +0.07(+0.38%) |
Apr 01, 2016 | 18.95 | 18.98 | 18.63 | 18.84 | 6,010,295 | -0.14(-0.72%) |
Mar 31, 2016 | 19.00 | 19.08 | 18.84 | 18.98 | 5,180,724 | +0.01(+0.04%) |
Mar 30, 2016 | 19.24 | 19.36 | 18.91 | 18.97 | 3,653,511 | -0.22(-1.16%) |
Mar 29, 2016 | 19.01 | 19.22 | 18.80 | 19.19 | 5,170,938 | +0.22(+1.14%) |
Mar 28, 2016 | 19.15 | 19.21 | 18.81 | 18.98 | 5,477,860 | -0.14(-0.71%) |
Mar 24, 2016 | 19.28 | 19.11 | 19.11 | 19.11 | 5,329,525 | -0.27(-1.41%) |
Mar 23, 2016 | 19.36 | 19.47 | 19.22 | 19.39 | 3,585,350 | +0.01(+0.07%) |
Mar 22, 2016 | 19.51 | 19.59 | 19.23 | 19.37 | 4,512,741 | -0.44(-2.21%) |
Mar 21, 2016 | 19.67 | 19.91 | 19.67 | 19.81 | 4,187,338 | +0.15(+0.77%) |
Mar 18, 2016 | 19.36 | 19.67 | 19.22 | 19.66 | 9,730,321 | +0.26(+1.33%) |
Mar 17, 2016 | 19.46 | 19.56 | 19.31 | 19.40 | 3,909,285 | -0.06(-0.29%) |
Mar 16, 2016 | 19.45 | 19.52 | 19.21 | 19.46 | 4,011,598 | -0.10(-0.51%) |
Mar 15, 2016 | 19.90 | 19.94 | 19.54 | 19.56 | 4,115,328 | -0.50(-2.47%) |
Mar 14, 2016 | 20.25 | 20.34 | 19.95 | 20.05 | 3,313,298 | -0.18(-0.89%) |
Mar 11, 2016 | 20.16 | 20.55 | 20.12 | 20.23 | 5,131,324 | +0.22(+1.08%) |
Mar 10, 2016 | 19.65 | 20.04 | 19.63 | 20.02 | 8,302,795 | +0.47(+2.41%) |
Mar 09, 2016 | 19.97 | 20.11 | 19.52 | 19.55 | 7,116,917 | -0.34(-1.69%) |
Mar 08, 2016 | 19.98 | 20.08 | 19.49 | 19.88 | 8,974,173 | -0.16(-0.82%) |
Mar 07, 2016 | 19.64 | 20.18 | 19.47 | 20.05 | 12,767,778 | +0.25(+1.26%) |
Mar 04, 2016 | 20.87 | 21.25 | 19.20 | 19.80 | 31,280,872 | -3.67(-15.62%) |
Mar 03, 2016 | 23.26 | 23.53 | 23.14 | 23.46 | 3,976,216 | +0.22(+0.95%) |
Mar 02, 2016 | 23.33 | 23.40 | 23.11 | 23.24 | 3,904,724 | -0.16(-0.67%) |
Mar 01, 2016 | 23.66 | 23.71 | 23.11 | 23.40 | 5,326,313 | -0.05(-0.21%) |
Feb 29, 2016 | 24.02 | 24.03 | 23.43 | 23.45 | 3,944,353 | -0.61(-2.52%) |
Feb 26, 2016 | 24.13 | 24.25 | 23.99 | 24.05 | 2,253,222 | +0.01(+0.06%) |
Feb 25, 2016 | 23.98 | 24.15 | 23.80 | 24.04 | 2,896,719 | +0.16(+0.66%) |
Feb 24, 2016 | 23.81 | 23.93 | 23.34 | 23.88 | 2,575,091 | -0.11(-0.48%) |
Feb 23, 2016 | 24.10 | 24.18 | 23.84 | 24.00 | 2,916,105 | -0.27(-1.12%) |
Feb 22, 2016 | 24.50 | 24.72 | 24.13 | 24.27 | 2,982,447 | +0.05(+0.21%) |
Feb 19, 2016 | 24.43 | 24.43 | 24.05 | 24.22 | 2,573,285 | -0.17(-0.70%) |
Feb 18, 2016 | 24.69 | 24.80 | 24.38 | 24.39 | 2,638,874 | -0.34(-1.38%) |
Feb 17, 2016 | 24.90 | 25.06 | 24.70 | 24.73 | 3,553,509 | +0.06(+0.26%) |
Feb 16, 2016 | 24.25 | 24.73 | 23.97 | 24.67 | 4,973,452 | +0.62(+2.58%) |
Feb 12, 2016 | 23.85 | 24.05 | 24.05 | 24.05 | 3,520,180 | +0.40(+1.69%) |
Feb 11, 2016 | 23.90 | 24.00 | 23.37 | 23.65 | 4,724,144 | -0.61(-2.53%) |
Feb 10, 2016 | 24.62 | 24.79 | 24.23 | 24.26 | 3,398,540 | -0.11(-0.47%) |
Feb 09, 2016 | 24.39 | 24.74 | 24.18 | 24.38 | 3,980,741 | -0.23(-0.93%) |
Feb 08, 2016 | 24.70 | 24.87 | 24.30 | 24.60 | 5,054,873 | -0.34(-1.37%) |
Feb 05, 2016 | 24.69 | 25.02 | 24.65 | 24.95 | 5,478,210 | +0.26(+1.04%) |
Feb 04, 2016 | 24.24 | 24.71 | 24.12 | 24.69 | 2,892,531 | +0.39(+1.61%) |
Feb 03, 2016 | 24.43 | 24.49 | 24.05 | 24.30 | 3,248,711 | +0.01(+0.06%) |
Feb 02, 2016 | 24.33 | 24.55 | 24.16 | 24.28 | 2,390,218 | -0.30(-1.22%) |
Feb 01, 2016 | 24.10 | 24.65 | 24.03 | 24.58 | 3,213,966 | +0.30(+1.23%) |
Jan 29, 2016 | 23.56 | 24.30 | 23.48 | 24.28 | 3,839,502 | +0.76(+3.21%) |
Jan 28, 2016 | 23.61 | 23.61 | 23.27 | 23.53 | 2,388,907 | +0.19(+0.79%) |
Jan 27, 2016 | 23.43 | 23.67 | 23.18 | 23.34 | 3,119,981 | -0.07(-0.30%) |
Jan 26, 2016 | 23.32 | 23.47 | 23.10 | 23.41 | 2,526,130 | +0.26(+1.11%) |
Jan 25, 2016 | 23.29 | 23.35 | 23.06 | 23.16 | 3,246,655 | -0.16(-0.67%) |
Jan 22, 2016 | 23.33 | 23.38 | 23.05 | 23.31 | 2,744,086 | +0.31(+1.33%) |
Jan 21, 2016 | 22.99 | 23.28 | 22.80 | 23.01 | 2,999,118 | +0.09(+0.40%) |
Jan 20, 2016 | 22.46 | 23.05 | 22.11 | 22.91 | 4,451,838 | +0.15(+0.66%) |
Jan 19, 2016 | 22.91 | 23.12 | 22.57 | 22.76 | 3,232,336 | +0.04(+0.16%) |
Jan 15, 2016 | 22.57 | 22.73 | 22.73 | 22.73 | 4,244,717 | -0.33(-1.42%) |
Jan 14, 2016 | 22.53 | 23.17 | 22.46 | 23.06 | 3,344,667 | +0.56(+2.47%) |
Jan 13, 2016 | 23.18 | 23.54 | 22.46 | 22.50 | 4,373,998 | -0.55(-2.38%) |
Jan 12, 2016 | 23.27 | 23.27 | 22.76 | 23.05 | 2,593,488 | -0.05(-0.22%) |
Jan 11, 2016 | 23.09 | 23.20 | 22.87 | 23.10 | 2,336,860 | +0.07(+0.31%) |
Jan 08, 2016 | 23.46 | 23.53 | 22.93 | 23.03 | 3,815,351 | -0.31(-1.31%) |
Jan 07, 2016 | 23.17 | 23.53 | 23.08 | 23.33 | 4,796,478 | -0.21(-0.88%) |
Jan 06, 2016 | 23.41 | 23.68 | 23.36 | 23.54 | 4,146,100 | -0.17(-0.72%) |
Jan 05, 2016 | 23.56 | 23.80 | 23.32 | 23.71 | 4,971,896 | +0.21(+0.91%) |
Jan 04, 2016 | 23.34 | 23.52 | 23.06 | 23.50 | 4,368,626 | -0.26(-1.08%) |
Dec 31, 2015 | 23.70 | 23.75 | 23.75 | 23.75 | 2,340,617 | -0.08(-0.33%) |
Dec 30, 2015 | 23.88 | 24.14 | 23.82 | 23.83 | 1,944,474 | -0.06(-0.24%) |
Dec 29, 2015 | 24.03 | 24.28 | 23.84 | 23.89 | 2,224,516 | +0.04(+0.18%) |
Dec 28, 2015 | 23.78 | 23.90 | 23.65 | 23.85 | 2,032,117 | +0.08(+0.33%) |
Dec 24, 2015 | 23.83 | 23.77 | 23.77 | 23.77 | 1,333,949 | -0.11(-0.45%) |
Dec 23, 2015 | 23.90 | 24.05 | 23.78 | 23.88 | 3,589,998 | +0.11(+0.45%) |
Dec 22, 2015 | 23.73 | 23.83 | 23.51 | 23.77 | 3,795,654 | +0.07(+0.30%) |
Dec 21, 2015 | 23.80 | 24.03 | 23.66 | 23.70 | 4,127,581 | +0.01(+0.03%) |
Dec 18, 2015 | 23.82 | 23.94 | 23.68 | 23.69 | 5,571,385 | -0.33(-1.37%) |
Dec 17, 2015 | 23.97 | 24.19 | 23.78 | 24.02 | 4,609,135 | +0.10(+0.42%) |
Dec 16, 2015 | 23.47 | 23.97 | 23.35 | 23.92 | 4,554,898 | +0.64(+2.76%) |
Dec 15, 2015 | 23.52 | 23.61 | 23.13 | 23.28 | 5,458,731 | -0.13(-0.55%) |
Dec 14, 2015 | 22.98 | 23.55 | 23.00 | 23.41 | 7,454,119 | +0.41(+1.77%) |
Dec 11, 2015 | 23.36 | 23.52 | 22.86 | 23.00 | 5,865,320 | -0.66(-2.77%) |
Dec 10, 2015 | 23.23 | 23.79 | 23.13 | 23.66 | 8,526,848 | +0.36(+1.56%) |
Dec 09, 2015 | 24.33 | 24.43 | 23.20 | 23.29 | 9,434,827 | -1.18(-4.81%) |
Dec 08, 2015 | 25.10 | 25.34 | 23.66 | 24.47 | 19,301,292 | -1.84(-6.99%) |
Dec 07, 2015 | 26.46 | 26.56 | 26.12 | 26.31 | 5,173,107 | -0.14(-0.54%) |
Dec 04, 2015 | 26.17 | 26.64 | 26.04 | 26.45 | 4,563,609 | +0.29(+1.12%) |
Dec 03, 2015 | 26.28 | 26.64 | 26.10 | 26.16 | 5,070,609 | -0.04(-0.14%) |
Dec 02, 2015 | 26.38 | 26.48 | 26.13 | 26.19 | 3,727,174 | -0.21(-0.78%) |
Dec 01, 2015 | 26.22 | 26.40 | 25.99 | 26.40 | 2,775,750 | +0.38(+1.44%) |
Nov 30, 2015 | 26.14 | 26.22 | 25.88 | 26.02 | 3,849,761 | -0.03(-0.11%) |
Nov 27, 2015 | 26.26 | 26.26 | 26.02 | 26.05 | 862,397 | -0.15(-0.57%) |
Nov 25, 2015 | 26.12 | 26.20 | 26.20 | 26.20 | 2,936,345 | +0.23(+0.90%) |
Nov 24, 2015 | 26.08 | 26.15 | 25.85 | 25.97 | 3,356,277 | -0.35(-1.32%) |
Nov 23, 2015 | 26.22 | 26.44 | 26.16 | 26.31 | 2,548,729 | +0.06(+0.22%) |
Nov 20, 2015 | 25.97 | 26.31 | 25.97 | 26.26 | 4,137,456 | +0.39(+1.51%) |
Nov 19, 2015 | 26.11 | 26.14 | 25.86 | 25.87 | 3,826,441 | -0.19(-0.73%) |
Nov 18, 2015 | 25.91 | 26.10 | 25.82 | 26.06 | 4,274,892 | +0.23(+0.88%) |
Nov 17, 2015 | 25.82 | 26.29 | 25.73 | 25.83 | 3,401,275 | -0.04(-0.14%) |
Nov 16, 2015 | 25.36 | 25.87 | 25.27 | 25.87 | 4,478,905 | +0.56(+2.21%) |
Nov 13, 2015 | 25.81 | 25.83 | 25.21 | 25.31 | 3,195,185 | -0.57(-2.22%) |
Nov 12, 2015 | 26.02 | 26.12 | 25.79 | 25.88 | 3,799,567 | -0.21(-0.79%) |
Nov 11, 2015 | 26.34 | 26.46 | 26.07 | 26.09 | 3,014,326 | -0.25(-0.94%) |
Nov 10, 2015 | 26.03 | 26.35 | 25.82 | 26.34 | 4,037,063 | +0.28(+1.06%) |
Nov 09, 2015 | 26.36 | 26.39 | 25.85 | 26.06 | 3,131,446 | -0.33(-1.26%) |
Nov 06, 2015 | 26.58 | 26.58 | 26.19 | 26.39 | 3,130,906 | -0.09(-0.32%) |
Nov 05, 2015 | 26.16 | 26.54 | 26.07 | 26.48 | 2,920,605 | +0.37(+1.41%) |
Nov 04, 2015 | 26.24 | 26.41 | 26.03 | 26.11 | 2,681,585 | -0.06(-0.24%) |
Nov 03, 2015 | 26.41 | 26.49 | 26.09 | 26.17 | 2,285,217 | -0.35(-1.34%) |
Nov 02, 2015 | 26.46 | 26.62 | 26.26 | 26.53 | 2,491,569 | +0.10(+0.38%) |
Oct 30, 2015 | 26.41 | 26.60 | 26.29 | 26.43 | 2,614,821 | +0.07(+0.27%) |
Oct 29, 2015 | 26.29 | 26.48 | 26.20 | 26.36 | 2,086,341 | +0.01(+0.03%) |
Oct 28, 2015 | 26.07 | 26.44 | 25.96 | 26.35 | 3,201,852 | +0.38(+1.47%) |
Oct 27, 2015 | 26.07 | 26.17 | 25.84 | 25.97 | 2,770,419 | -0.22(-0.84%) |
Oct 26, 2015 | 25.65 | 26.33 | 25.65 | 26.19 | 3,757,135 | +0.51(+1.99%) |
Oct 23, 2015 | 25.33 | 25.73 | 25.19 | 25.68 | 3,203,134 | +0.49(+1.94%) |
Oct 22, 2015 | 25.40 | 25.43 | 25.11 | 25.19 | 3,142,171 | -0.11(-0.45%) |
Oct 21, 2015 | 25.25 | 25.46 | 25.17 | 25.30 | 2,915,374 | +0.13(+0.54%) |
Oct 20, 2015 | 25.24 | 25.28 | 25.06 | 25.17 | 3,027,972 | -0.12(-0.48%) |
Oct 19, 2015 | 25.16 | 25.31 | 24.95 | 25.29 | 3,026,454 | +0.02(+0.08%) |
Oct 16, 2015 | 24.85 | 25.32 | 24.75 | 25.26 | 5,501,703 | +0.54(+2.18%) |
Oct 15, 2015 | 24.63 | 24.82 | 24.43 | 24.73 | 4,157,108 | +0.16(+0.63%) |
Oct 14, 2015 | 24.82 | 24.86 | 24.40 | 24.57 | 4,946,335 | -0.24(-0.97%) |
Oct 13, 2015 | 24.95 | 25.06 | 24.76 | 24.81 | 3,444,733 | -0.21(-0.82%) |
Oct 12, 2015 | 25.16 | 25.29 | 25.00 | 25.02 | 4,098,240 | -0.09(-0.37%) |
Oct 09, 2015 | 25.03 | 25.14 | 24.94 | 25.11 | 3,925,114 | +0.01(+0.06%) |
Oct 08, 2015 | 24.68 | 25.11 | 24.58 | 25.09 | 4,771,095 | +0.40(+1.64%) |
Oct 07, 2015 | 24.99 | 25.10 | 24.46 | 24.69 | 7,845,944 | -0.24(-0.97%) |
Oct 06, 2015 | 25.53 | 25.53 | 24.81 | 24.93 | 5,595,079 | -0.56(-2.20%) |
Oct 05, 2015 | 26.05 | 26.12 | 25.36 | 25.49 | 18,345,682 | -0.45(-1.72%) |
Oct 02, 2015 | 25.54 | 26.03 | 25.50 | 25.94 | 13,225,640 | +0.14(+0.55%) |
Oct 01, 2015 | 25.71 | 25.84 | 25.47 | 25.80 | 9,913,281 | +0.12(+0.47%) |
Sep 30, 2015 | 25.26 | 25.72 | 25.26 | 25.68 | 11,691,078 | +0.67(+2.70%) |
Sep 29, 2015 | 25.00 | 25.30 | 24.82 | 25.00 | 7,911,044 | +0.06(+0.26%) |
Sep 28, 2015 | 25.51 | 25.53 | 24.93 | 24.94 | 6,004,059 | -0.63(-2.47%) |
Sep 25, 2015 | 25.52 | 25.75 | 25.35 | 25.57 | 4,171,987 | +0.20(+0.78%) |
Sep 24, 2015 | 25.39 | 25.58 | 25.34 | 25.37 | 4,759,847 | -0.23(-0.91%) |
Sep 23, 2015 | 25.36 | 25.70 | 25.24 | 25.61 | 5,161,812 | +0.26(+1.01%) |
Sep 22, 2015 | 25.20 | 25.39 | 25.08 | 25.35 | 4,778,329 | -0.03(-0.11%) |
Sep 21, 2015 | 25.43 | 25.55 | 25.21 | 25.38 | 2,990,488 | +0.20(+0.79%) |
Sep 18, 2015 | 25.09 | 25.45 | 25.09 | 25.18 | 6,703,816 | -0.17(-0.67%) |
Sep 17, 2015 | 25.47 | 25.75 | 25.31 | 25.35 | 4,090,832 | -0.04(-0.14%) |
Sep 16, 2015 | 25.49 | 25.53 | 25.31 | 25.39 | 2,793,660 | -0.03(-0.11%) |
Sep 15, 2015 | 25.58 | 25.58 | 25.36 | 25.41 | 3,616,688 | -0.01(-0.06%) |
Sep 14, 2015 | 25.39 | 25.59 | 25.31 | 25.43 | 4,033,128 | -0.21(-0.83%) |
Sep 11, 2015 | 25.24 | 25.65 | 25.09 | 25.64 | 4,626,938 | +0.30(+1.20%) |
Sep 10, 2015 | 25.08 | 25.43 | 24.97 | 25.34 | 2,908,632 | +0.14(+0.56%) |
Sep 09, 2015 | 25.69 | 25.74 | 25.14 | 25.19 | 4,453,838 | -0.23(-0.89%) |
Sep 08, 2015 | 25.36 | 25.48 | 25.08 | 25.42 | 6,042,263 | +0.38(+1.53%) |
Sep 04, 2015 | 24.82 | 25.04 | 25.04 | 25.04 | 6,179,056 | +0.07(+0.28%) |
Sep 03, 2015 | 25.09 | 25.13 | 24.68 | 24.97 | 11,635,719 | -0.01(-0.06%) |
Sep 02, 2015 | 25.23 | 25.34 | 24.57 | 24.98 | 15,596,814 | +1.74(+7.50%) |
Sep 01, 2015 | 24.36 | 24.36 | 23.06 | 23.24 | 5,889,563 | -0.75(-3.15%) |
Aug 31, 2015 | 24.20 | 24.24 | 23.73 | 23.99 | 3,584,629 | -0.32(-1.31%) |
Aug 28, 2015 | 24.11 | 24.46 | 24.04 | 24.31 | 3,864,745 | +0.07(+0.29%) |
Aug 27, 2015 | 23.92 | 24.25 | 23.65 | 24.24 | 4,905,043 | +0.50(+2.11%) |
Aug 26, 2015 | 23.39 | 23.78 | 22.86 | 23.74 | 4,305,591 | +0.94(+4.11%) |
Aug 25, 2015 | 23.13 | 23.69 | 22.79 | 22.80 | 6,739,622 | +0.21(+0.94%) |
Aug 24, 2015 | 22.41 | 23.27 | 21.88 | 22.59 | 7,598,823 | -0.73(-3.14%) |
Aug 21, 2015 | 24.02 | 24.13 | 23.32 | 23.32 | 6,130,802 | -0.93(-3.84%) |
Aug 20, 2015 | 24.48 | 24.53 | 24.25 | 24.25 | 3,158,296 | -0.49(-1.99%) |
Aug 19, 2015 | 24.70 | 24.92 | 24.56 | 24.75 | 2,075,262 | -0.10(-0.40%) |
Aug 18, 2015 | 25.04 | 25.10 | 24.70 | 24.85 | 2,753,501 | -0.37(-1.48%) |
Aug 17, 2015 | 24.57 | 25.31 | 24.57 | 25.22 | 2,050,997 | +0.14(+0.56%) |
Aug 14, 2015 | 25.09 | 25.23 | 24.95 | 25.08 | 2,138,530 | -0.01(-0.06%) |
Aug 13, 2015 | 24.54 | 25.26 | 22.93 | 25.09 | 1,753,487 | +0.06(+0.23%) |
Aug 12, 2015 | 24.99 | 25.18 | 24.54 | 25.04 | 5,223,616 | -0.11(-0.45%) |
Aug 11, 2015 | 24.93 | 25.24 | 24.88 | 25.15 | 2,374,200 | -0.13(-0.53%) |
Aug 10, 2015 | 25.14 | 25.38 | 25.02 | 25.28 | 2,885,434 | +0.33(+1.33%) |
Aug 07, 2015 | 24.80 | 24.97 | 24.61 | 24.95 | 4,855,313 | +0.15(+0.60%) |
Aug 06, 2015 | 25.16 | 25.37 | 24.54 | 24.80 | 9,175,139 | -0.47(-1.84%) |
Aug 05, 2015 | 25.11 | 25.59 | 24.97 | 25.27 | 13,653,134 | +2.07(+8.91%) |
Aug 04, 2015 | 23.26 | 23.36 | 23.08 | 23.20 | 2,001,629 | -0.09(-0.39%) |