Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.06 | 20.18 | 19.59 | 19.79 | 5,821,703 | -0.33(-1.64%) |
Apr 28, 2016 | 20.47 | 20.55 | 20.07 | 20.12 | 3,946,412 | -0.48(-2.33%) |
Apr 27, 2016 | 20.33 | 20.87 | 20.17 | 20.60 | 8,381,638 | +0.27(+1.33%) |
Apr 26, 2016 | 20.80 | 20.98 | 18.93 | 20.33 | 18,408,146 | -0.04(-0.20%) |
Apr 25, 2016 | 20.33 | 20.64 | 20.20 | 20.37 | 5,754,434 | -0.07(-0.34%) |
Apr 22, 2016 | 20.02 | 20.45 | 19.85 | 20.44 | 6,187,646 | -0.09(-0.44%) |
Apr 21, 2016 | 20.91 | 20.98 | 20.28 | 20.53 | 5,732,874 | -0.46(-2.19%) |
Apr 20, 2016 | 21.29 | 21.39 | 20.96 | 20.99 | 4,718,845 | -0.29(-1.36%) |
Apr 19, 2016 | 21.13 | 21.37 | 21.00 | 21.28 | 5,091,420 | +0.29(+1.38%) |
Apr 18, 2016 | 20.93 | 21.10 | 20.61 | 20.99 | 5,378,586 | +0.16(+0.77%) |
Apr 15, 2016 | 20.86 | 20.96 | 20.40 | 20.83 | 6,829,927 | +0.23(+1.12%) |
Apr 14, 2016 | 20.09 | 20.85 | 20.07 | 20.60 | 7,716,813 | +0.62(+3.10%) |
Apr 13, 2016 | 19.66 | 20.26 | 19.55 | 19.98 | 8,346,340 | +0.87(+4.55%) |
Apr 12, 2016 | 19.17 | 19.28 | 18.88 | 19.11 | 6,941,230 | -0.04(-0.21%) |
Apr 11, 2016 | 19.47 | 19.84 | 19.14 | 19.15 | 5,971,635 | -0.22(-1.14%) |
Apr 08, 2016 | 19.44 | 19.59 | 19.13 | 19.37 | 4,249,051 | -0.07(-0.36%) |
Apr 07, 2016 | 20.10 | 20.10 | 19.25 | 19.44 | 7,408,471 | -0.55(-2.75%) |
Apr 06, 2016 | 20.07 | 20.16 | 19.51 | 19.99 | 6,240,338 | -0.10(-0.50%) |
Apr 05, 2016 | 20.25 | 20.64 | 20.04 | 20.09 | 6,014,873 | -0.32(-1.57%) |
Apr 04, 2016 | 21.13 | 21.23 | 20.30 | 20.41 | 10,100,389 | -0.92(-4.31%) |
Apr 01, 2016 | 21.00 | 21.54 | 20.72 | 21.33 | 8,128,447 | +0.21(+0.99%) |
Mar 31, 2016 | 21.32 | 21.47 | 21.11 | 21.12 | 3,323,037 | -0.16(-0.75%) |
Mar 30, 2016 | 21.07 | 21.49 | 21.05 | 21.28 | 5,348,279 | +0.24(+1.14%) |
Mar 29, 2016 | 20.80 | 21.05 | 20.65 | 21.04 | 5,369,928 | +0.25(+1.20%) |
Mar 28, 2016 | 20.17 | 21.05 | 20.16 | 20.79 | 7,726,128 | +0.55(+2.72%) |
Mar 24, 2016 | 20.47 | 20.24 | 20.24 | 20.24 | 5,855,300 | -0.33(-1.60%) |
Mar 23, 2016 | 20.03 | 20.91 | 19.65 | 20.57 | 11,112,821 | +0.44(+2.19%) |
Mar 22, 2016 | 19.96 | 20.34 | 19.91 | 20.13 | 5,250,165 | -0.04(-0.20%) |
Mar 21, 2016 | 20.27 | 20.50 | 20.14 | 20.17 | 4,441,911 | -0.14(-0.69%) |
Mar 18, 2016 | 19.85 | 20.48 | 19.81 | 20.31 | 6,763,146 | +0.44(+2.21%) |
Mar 17, 2016 | 20.13 | 20.26 | 19.80 | 19.87 | 6,849,297 | -0.39(-1.92%) |
Mar 16, 2016 | 20.16 | 20.32 | 20.05 | 20.26 | 4,980,008 | +0.00(+0.00%) |
Mar 15, 2016 | 20.11 | 20.43 | 20.06 | 20.26 | 5,389,932 | +0.15(+0.75%) |
Mar 14, 2016 | 19.98 | 20.34 | 19.98 | 20.11 | 5,521,974 | -0.05(-0.25%) |
Mar 11, 2016 | 20.40 | 20.40 | 20.04 | 20.16 | 5,879,557 | +0.16(+0.80%) |
Mar 10, 2016 | 20.08 | 20.35 | 19.49 | 20.00 | 10,112,372 | -0.09(-0.45%) |
Mar 09, 2016 | 20.02 | 20.30 | 19.60 | 20.09 | 13,062,526 | +0.18(+0.90%) |
Mar 08, 2016 | 20.56 | 20.57 | 19.75 | 19.91 | 14,642,972 | -1.99(-9.09%) |
Mar 07, 2016 | 21.95 | 21.99 | 21.70 | 21.90 | 4,467,521 | -0.08(-0.36%) |
Mar 04, 2016 | 22.32 | 22.36 | 21.94 | 21.98 | 5,095,835 | -0.27(-1.21%) |
Mar 03, 2016 | 22.40 | 22.42 | 22.00 | 22.25 | 4,331,373 | -0.15(-0.67%) |
Mar 02, 2016 | 22.19 | 22.49 | 22.07 | 22.40 | 4,004,826 | +0.10(+0.45%) |
Mar 01, 2016 | 22.10 | 22.67 | 22.02 | 22.30 | 6,322,280 | +0.30(+1.36%) |
Feb 29, 2016 | 22.14 | 22.30 | 21.66 | 22.00 | 5,181,213 | -0.30(-1.35%) |
Feb 26, 2016 | 23.31 | 23.35 | 22.21 | 22.30 | 6,537,759 | -0.90(-3.88%) |
Feb 25, 2016 | 23.56 | 23.67 | 23.00 | 23.20 | 6,739,362 | -0.17(-0.73%) |
Feb 24, 2016 | 22.49 | 23.50 | 22.18 | 23.37 | 8,107,923 | +0.84(+3.73%) |
Feb 23, 2016 | 22.45 | 22.84 | 22.21 | 22.53 | 4,888,014 | +0.14(+0.63%) |
Feb 22, 2016 | 21.55 | 22.43 | 21.55 | 22.39 | 6,801,556 | +1.03(+4.82%) |
Feb 19, 2016 | 21.25 | 21.60 | 21.10 | 21.36 | 5,114,951 | +0.06(+0.28%) |
Feb 18, 2016 | 21.67 | 21.69 | 20.96 | 21.30 | 5,511,106 | -0.18(-0.84%) |
Feb 17, 2016 | 21.69 | 21.75 | 21.34 | 21.48 | 6,957,437 | +0.04(+0.19%) |
Feb 16, 2016 | 21.59 | 21.64 | 21.16 | 21.44 | 5,715,018 | +0.19(+0.89%) |
Feb 12, 2016 | 20.78 | 21.25 | 21.25 | 21.25 | 7,127,500 | +0.76(+3.71%) |
Feb 11, 2016 | 19.58 | 20.59 | 19.52 | 20.49 | 6,228,533 | +0.36(+1.79%) |
Feb 10, 2016 | 20.25 | 20.48 | 19.92 | 20.13 | 7,865,093 | +0.05(+0.25%) |
Feb 09, 2016 | 18.87 | 20.33 | 18.84 | 20.08 | 7,425,424 | +0.74(+3.83%) |
Feb 08, 2016 | 19.26 | 19.49 | 18.51 | 19.34 | 12,304,445 | -0.36(-1.83%) |
Feb 05, 2016 | 20.72 | 20.76 | 19.55 | 19.70 | 8,385,780 | -1.06(-5.11%) |
Feb 04, 2016 | 20.84 | 20.91 | 20.36 | 20.76 | 7,168,336 | -0.08(-0.38%) |
Feb 03, 2016 | 21.66 | 21.69 | 20.08 | 20.84 | 8,466,948 | -0.45(-2.11%) |
Feb 02, 2016 | 22.33 | 22.44 | 21.16 | 21.29 | 8,886,722 | -1.09(-4.87%) |
Feb 01, 2016 | 20.94 | 22.49 | 20.91 | 22.38 | 8,823,652 | +1.07(+5.02%) |
Jan 29, 2016 | 20.29 | 21.33 | 19.90 | 21.31 | 10,358,602 | +1.39(+6.98%) |
Jan 28, 2016 | 21.85 | 21.85 | 19.60 | 19.92 | 12,621,287 | -1.33(-6.26%) |
Jan 27, 2016 | 21.71 | 21.95 | 21.05 | 21.25 | 7,941,569 | -0.33(-1.53%) |
Jan 26, 2016 | 21.65 | 21.84 | 21.28 | 21.58 | 7,044,169 | +0.01(+0.05%) |
Jan 25, 2016 | 21.66 | 21.97 | 21.52 | 21.57 | 8,751,707 | +0.06(+0.28%) |
Jan 22, 2016 | 21.18 | 21.55 | 20.92 | 21.51 | 8,090,764 | +0.69(+3.31%) |
Jan 21, 2016 | 20.82 | 21.58 | 20.50 | 20.82 | 8,780,317 | -0.01(-0.05%) |
Jan 20, 2016 | 20.00 | 21.19 | 19.44 | 20.83 | 10,344,417 | +0.57(+2.81%) |
Jan 19, 2016 | 21.00 | 21.09 | 20.04 | 20.26 | 7,278,552 | -0.43(-2.08%) |
Jan 15, 2016 | 20.02 | 20.69 | 20.69 | 20.69 | 10,271,200 | +0.01(+0.05%) |
Jan 14, 2016 | 20.14 | 20.77 | 19.47 | 20.68 | 10,128,682 | +0.70(+3.48%) |
Jan 13, 2016 | 20.98 | 21.07 | 19.72 | 19.98 | 7,252,734 | -0.89(-4.29%) |
Jan 12, 2016 | 20.77 | 20.93 | 20.36 | 20.88 | 6,036,670 | +0.39(+1.90%) |
Jan 11, 2016 | 20.36 | 20.68 | 19.96 | 20.49 | 5,541,365 | +0.21(+1.04%) |
Jan 08, 2016 | 20.92 | 21.11 | 20.20 | 20.28 | 6,982,972 | -0.50(-2.41%) |
Jan 07, 2016 | 21.45 | 21.65 | 20.52 | 20.78 | 6,343,249 | -1.07(-4.90%) |
Jan 06, 2016 | 21.54 | 22.00 | 21.48 | 21.85 | 8,537,008 | +0.07(+0.30%) |
Jan 05, 2016 | 22.09 | 22.14 | 21.42 | 21.79 | 8,623,555 | -0.09(-0.43%) |
Jan 04, 2016 | 22.04 | 22.09 | 21.66 | 21.88 | 8,341,146 | -0.77(-3.40%) |
Dec 31, 2015 | 22.89 | 22.65 | 22.65 | 22.65 | 4,794,200 | -0.36(-1.56%) |
Dec 30, 2015 | 23.44 | 23.50 | 22.92 | 23.01 | 3,251,289 | -0.40(-1.73%) |
Dec 29, 2015 | 23.29 | 23.55 | 23.17 | 23.41 | 3,223,620 | +0.12(+0.54%) |
Dec 28, 2015 | 23.30 | 23.47 | 22.78 | 23.29 | 4,635,933 | -0.04(-0.17%) |
Dec 24, 2015 | 23.15 | 23.33 | 23.33 | 23.33 | 2,133,700 | +0.02(+0.09%) |
Dec 23, 2015 | 23.49 | 23.50 | 23.04 | 23.31 | 3,499,581 | -0.06(-0.26%) |
Dec 22, 2015 | 23.47 | 23.56 | 23.01 | 23.37 | 4,380,977 | +0.06(+0.26%) |
Dec 21, 2015 | 22.74 | 23.34 | 22.67 | 23.31 | 5,885,051 | +0.75(+3.32%) |
Dec 18, 2015 | 22.77 | 22.99 | 22.50 | 22.56 | 7,243,508 | -0.19(-0.84%) |
Dec 17, 2015 | 23.16 | 23.56 | 22.71 | 22.75 | 5,685,101 | -0.43(-1.86%) |
Dec 16, 2015 | 23.37 | 23.46 | 22.71 | 23.18 | 5,969,849 | -0.02(-0.09%) |
Dec 15, 2015 | 23.37 | 23.48 | 22.89 | 23.20 | 5,249,417 | +0.08(+0.35%) |
Dec 14, 2015 | 23.79 | 23.80 | 22.60 | 23.12 | 9,779,544 | -0.31(-1.34%) |
Dec 11, 2015 | 24.65 | 24.66 | 23.42 | 23.43 | 12,009,052 | -2.01(-7.88%) |
Dec 10, 2015 | 25.53 | 25.77 | 25.27 | 25.44 | 6,632,245 | +0.11(+0.43%) |
Dec 09, 2015 | 25.93 | 26.37 | 25.02 | 25.33 | 7,675,266 | -0.77(-2.95%) |
Dec 08, 2015 | 26.10 | 26.46 | 25.62 | 26.10 | 7,292,401 | -0.39(-1.47%) |
Dec 07, 2015 | 25.84 | 27.00 | 25.80 | 26.49 | 10,114,315 | +1.01(+3.96%) |
Dec 04, 2015 | 25.08 | 25.61 | 24.91 | 25.48 | 5,502,521 | +0.78(+3.16%) |
Dec 03, 2015 | 25.78 | 25.81 | 24.60 | 24.70 | 8,007,580 | -0.89(-3.48%) |
Dec 02, 2015 | 25.85 | 26.15 | 25.39 | 25.59 | 5,911,450 | +0.05(+0.20%) |
Dec 01, 2015 | 24.79 | 25.55 | 24.74 | 25.54 | 5,404,680 | +0.80(+3.23%) |
Nov 30, 2015 | 25.35 | 25.43 | 24.67 | 24.74 | 5,150,791 | -0.48(-1.90%) |
Nov 27, 2015 | 25.20 | 25.53 | 24.99 | 25.22 | 2,472,841 | +0.14(+0.56%) |
Nov 25, 2015 | 25.39 | 25.08 | 25.08 | 25.08 | 3,210,300 | -0.26(-1.03%) |
Nov 24, 2015 | 25.43 | 25.79 | 24.75 | 25.34 | 6,058,828 | -0.45(-1.74%) |
Nov 23, 2015 | 25.96 | 26.11 | 25.58 | 25.79 | 3,444,119 | -0.06(-0.23%) |
Nov 20, 2015 | 25.80 | 26.10 | 25.73 | 25.85 | 4,639,480 | +0.18(+0.70%) |
Nov 19, 2015 | 25.66 | 26.03 | 25.56 | 25.67 | 3,967,940 | +0.20(+0.79%) |
Nov 18, 2015 | 24.97 | 25.53 | 24.58 | 25.47 | 6,721,944 | +0.52(+2.10%) |
Nov 17, 2015 | 25.11 | 25.75 | 24.90 | 24.95 | 5,844,341 | -0.07(-0.30%) |
Nov 16, 2015 | 24.89 | 25.15 | 24.53 | 25.02 | 5,098,472 | -0.18(-0.71%) |
Nov 13, 2015 | 25.64 | 25.73 | 25.10 | 25.20 | 4,509,328 | -0.56(-2.17%) |
Nov 12, 2015 | 26.11 | 26.21 | 25.64 | 25.76 | 5,586,504 | -0.60(-2.28%) |
Nov 11, 2015 | 26.41 | 26.88 | 26.36 | 26.36 | 4,609,647 | +0.02(+0.08%) |
Nov 10, 2015 | 25.64 | 26.42 | 25.64 | 26.34 | 5,971,002 | +0.59(+2.29%) |
Nov 09, 2015 | 26.00 | 26.10 | 25.64 | 25.75 | 5,768,380 | -0.34(-1.30%) |
Nov 06, 2015 | 25.75 | 26.30 | 25.75 | 26.09 | 5,709,839 | +0.35(+1.36%) |
Nov 05, 2015 | 25.11 | 25.80 | 25.08 | 25.74 | 6,998,935 | +0.71(+2.84%) |
Nov 04, 2015 | 25.56 | 25.61 | 24.92 | 25.03 | 9,462,220 | -0.38(-1.50%) |
Nov 03, 2015 | 25.93 | 26.17 | 25.33 | 25.41 | 7,148,621 | -0.31(-1.21%) |
Nov 02, 2015 | 24.99 | 26.10 | 24.93 | 25.72 | 10,241,153 | +0.88(+3.54%) |
Oct 30, 2015 | 24.97 | 25.30 | 24.83 | 24.84 | 4,995,181 | -0.09(-0.36%) |
Oct 29, 2015 | 24.55 | 24.99 | 24.45 | 24.93 | 5,983,136 | +0.29(+1.18%) |
Oct 28, 2015 | 24.76 | 24.92 | 24.26 | 24.64 | 8,064,577 | -0.72(-2.84%) |
Oct 27, 2015 | 25.72 | 25.72 | 23.79 | 25.36 | 20,298,396 | -0.85(-3.24%) |
Oct 26, 2015 | 25.28 | 26.27 | 25.03 | 26.21 | 9,626,811 | +1.24(+4.97%) |
Oct 23, 2015 | 24.94 | 25.27 | 24.78 | 24.97 | 7,488,009 | +0.35(+1.42%) |
Oct 22, 2015 | 24.61 | 24.77 | 24.12 | 24.62 | 6,333,170 | +0.36(+1.48%) |
Oct 21, 2015 | 24.51 | 24.89 | 23.99 | 24.26 | 5,797,002 | -0.31(-1.26%) |
Oct 20, 2015 | 24.75 | 24.98 | 24.46 | 24.57 | 5,256,991 | -0.11(-0.45%) |
Oct 19, 2015 | 24.23 | 24.98 | 24.15 | 24.68 | 5,469,402 | +0.58(+2.41%) |
Oct 16, 2015 | 24.30 | 24.38 | 23.63 | 24.10 | 6,122,504 | -0.28(-1.15%) |
Oct 15, 2015 | 24.29 | 24.60 | 23.80 | 24.38 | 8,463,751 | +0.06(+0.25%) |
Oct 14, 2015 | 24.94 | 25.17 | 24.08 | 24.32 | 11,472,825 | -0.43(-1.74%) |
Oct 13, 2015 | 25.64 | 25.75 | 24.61 | 24.75 | 17,651,884 | -2.11(-7.86%) |
Oct 12, 2015 | 26.22 | 27.09 | 26.22 | 26.86 | 6,191,682 | +0.76(+2.91%) |
Oct 09, 2015 | 25.22 | 26.78 | 25.22 | 26.10 | 9,070,816 | +0.84(+3.33%) |
Oct 08, 2015 | 25.64 | 25.75 | 25.15 | 25.26 | 7,038,061 | -0.37(-1.44%) |
Oct 07, 2015 | 25.52 | 25.76 | 24.85 | 25.63 | 8,391,026 | +0.13(+0.51%) |
Oct 06, 2015 | 26.48 | 26.63 | 25.23 | 25.50 | 6,723,492 | -0.99(-3.74%) |
Oct 05, 2015 | 26.49 | 26.76 | 26.05 | 26.49 | 6,175,147 | +0.27(+1.03%) |
Oct 02, 2015 | 25.82 | 26.23 | 25.12 | 26.22 | 6,563,927 | -0.01(-0.04%) |
Oct 01, 2015 | 25.65 | 26.33 | 25.26 | 26.23 | 5,619,112 | +0.46(+1.79%) |
Sep 30, 2015 | 25.45 | 25.98 | 25.13 | 25.77 | 7,278,231 | +0.58(+2.30%) |
Sep 29, 2015 | 25.29 | 25.57 | 24.86 | 25.19 | 6,949,321 | -0.29(-1.14%) |
Sep 28, 2015 | 26.02 | 26.36 | 25.09 | 25.48 | 9,260,489 | -1.18(-4.43%) |
Sep 25, 2015 | 26.73 | 26.98 | 26.31 | 26.66 | 6,553,453 | +0.27(+1.02%) |
Sep 24, 2015 | 26.37 | 26.53 | 26.01 | 26.39 | 6,001,615 | -0.23(-0.86%) |
Sep 23, 2015 | 26.53 | 26.67 | 26.08 | 26.62 | 6,144,853 | +0.28(+1.06%) |
Sep 22, 2015 | 26.40 | 26.67 | 26.04 | 26.34 | 7,089,671 | -0.50(-1.86%) |
Sep 21, 2015 | 27.00 | 27.16 | 26.52 | 26.84 | 6,862,597 | -0.07(-0.26%) |
Sep 18, 2015 | 26.81 | 27.18 | 26.66 | 26.91 | 17,380,420 | -0.11(-0.41%) |
Sep 17, 2015 | 26.72 | 27.36 | 26.70 | 27.02 | 8,377,051 | +0.37(+1.39%) |
Sep 16, 2015 | 26.37 | 26.83 | 26.18 | 26.65 | 7,465,159 | +0.28(+1.06%) |
Sep 15, 2015 | 26.50 | 26.55 | 26.15 | 26.37 | 8,432,848 | +0.04(+0.15%) |
Sep 14, 2015 | 25.55 | 26.39 | 25.50 | 26.33 | 8,390,725 | +0.65(+2.53%) |
Sep 11, 2015 | 25.40 | 25.89 | 25.34 | 25.68 | 8,240,743 | +0.30(+1.18%) |
Sep 10, 2015 | 24.93 | 25.54 | 24.90 | 25.38 | 7,819,257 | +0.50(+2.01%) |
Sep 09, 2015 | 25.50 | 25.57 | 24.67 | 24.88 | 9,515,236 | +0.01(+0.04%) |
Sep 08, 2015 | 24.07 | 25.01 | 24.07 | 24.87 | 11,567,833 | +1.15(+4.85%) |
Sep 04, 2015 | 23.48 | 23.72 | 23.72 | 23.72 | 6,523,100 | +0.30(+1.28%) |
Sep 03, 2015 | 23.84 | 23.84 | 23.34 | 23.42 | 6,842,931 | -0.11(-0.47%) |
Sep 02, 2015 | 22.60 | 23.55 | 22.33 | 23.53 | 9,551,707 | +1.42(+6.42%) |
Sep 01, 2015 | 21.75 | 22.39 | 21.59 | 22.11 | 6,294,540 | -0.21(-0.94%) |
Aug 31, 2015 | 22.26 | 22.75 | 22.18 | 22.32 | 5,514,153 | +0.02(+0.11%) |
Aug 28, 2015 | 22.40 | 22.53 | 22.15 | 22.30 | 4,885,459 | -0.08(-0.38%) |
Aug 27, 2015 | 22.54 | 22.73 | 21.84 | 22.38 | 9,332,931 | +0.17(+0.77%) |
Aug 26, 2015 | 22.21 | 22.25 | 21.30 | 22.21 | 8,140,178 | +0.73(+3.40%) |
Aug 25, 2015 | 22.69 | 22.74 | 21.40 | 21.48 | 8,600,316 | +0.26(+1.23%) |
Aug 24, 2015 | 18.33 | 21.95 | 16.26 | 21.22 | 13,358,151 | -0.45(-2.08%) |
Aug 21, 2015 | 22.57 | 22.91 | 21.59 | 21.67 | 12,517,803 | -1.30(-5.66%) |
Aug 20, 2015 | 23.80 | 23.85 | 22.89 | 22.97 | 6,761,064 | -0.97(-4.05%) |
Aug 19, 2015 | 23.94 | 24.29 | 23.84 | 23.94 | 6,602,122 | -0.10(-0.42%) |
Aug 18, 2015 | 24.38 | 24.64 | 23.93 | 24.04 | 7,736,249 | -0.36(-1.48%) |
Aug 17, 2015 | 23.95 | 24.44 | 23.82 | 24.40 | 6,132,412 | +0.40(+1.67%) |
Aug 14, 2015 | 23.82 | 24.22 | 23.67 | 24.00 | 5,662,557 | +0.18(+0.76%) |
Aug 13, 2015 | 23.45 | 23.95 | 23.12 | 23.82 | 7,382,334 | +0.67(+2.89%) |
Aug 12, 2015 | 23.42 | 23.43 | 22.34 | 23.15 | 8,195,397 | -0.44(-1.87%) |
Aug 11, 2015 | 23.23 | 23.95 | 23.21 | 23.59 | 6,331,385 | +0.32(+1.38%) |
Aug 10, 2015 | 23.58 | 23.75 | 23.21 | 23.27 | 4,996,966 | -0.03(-0.13%) |
Aug 07, 2015 | 23.25 | 23.42 | 23.03 | 23.30 | 3,962,209 | +0.03(+0.13%) |
Aug 06, 2015 | 23.84 | 23.98 | 23.01 | 23.27 | 7,464,734 | -0.41(-1.73%) |
Aug 05, 2015 | 23.89 | 24.05 | 23.68 | 23.68 | 6,062,685 | -0.17(-0.71%) |
Aug 04, 2015 | 23.90 | 23.98 | 23.54 | 23.85 | 8,611,129 | +0.26(+1.10%) |
Aug 03, 2015 | 23.07 | 23.69 | 22.98 | 23.59 | 7,032,304 | +0.61(+2.65%) |
Jul 31, 2015 | 23.00 | 23.16 | 22.84 | 22.98 | 4,991,326 | +0.12(+0.52%) |
Jul 30, 2015 | 22.69 | 22.90 | 22.37 | 22.86 | 6,892,998 | -0.07(-0.31%) |
Jul 29, 2015 | 23.06 | 23.32 | 22.65 | 22.93 | 8,628,390 | +0.11(+0.48%) |
Jul 28, 2015 | 21.84 | 22.96 | 21.40 | 22.82 | 13,828,665 | +0.47(+2.10%) |
Jul 27, 2015 | 22.48 | 22.60 | 21.80 | 22.35 | 8,387,100 | -0.38(-1.67%) |
Jul 24, 2015 | 23.39 | 23.40 | 22.57 | 22.73 | 9,313,926 | -0.49(-2.11%) |
Jul 23, 2015 | 24.13 | 24.19 | 23.19 | 23.22 | 12,078,014 | -0.30(-1.28%) |
Jul 22, 2015 | 23.06 | 23.55 | 22.93 | 23.52 | 7,141,443 | +0.31(+1.34%) |
Jul 21, 2015 | 22.93 | 23.23 | 22.71 | 23.21 | 5,168,543 | +0.33(+1.44%) |
Jul 20, 2015 | 23.06 | 23.08 | 22.70 | 22.88 | 5,218,053 | -0.06(-0.26%) |
Jul 17, 2015 | 22.83 | 23.10 | 22.76 | 22.94 | 5,462,652 | +0.20(+0.88%) |
Jul 16, 2015 | 22.55 | 22.89 | 22.30 | 22.74 | 7,248,546 | +0.45(+2.02%) |
Jul 15, 2015 | 22.40 | 22.53 | 21.90 | 22.29 | 7,931,693 | -0.16(-0.71%) |
Jul 14, 2015 | 21.70 | 22.57 | 21.62 | 22.45 | 9,751,529 | +0.46(+2.09%) |
Jul 13, 2015 | 22.18 | 22.37 | 21.83 | 21.99 | 8,413,977 | +0.27(+1.24%) |
Jul 10, 2015 | 21.30 | 21.79 | 20.90 | 21.72 | 8,621,586 | +0.82(+3.92%) |
Jul 09, 2015 | 21.02 | 21.18 | 20.83 | 20.90 | 5,844,968 | +0.23(+1.11%) |
Jul 08, 2015 | 20.70 | 21.00 | 20.48 | 20.67 | 6,625,587 | -0.34(-1.64%) |
Jul 07, 2015 | 20.86 | 21.08 | 20.46 | 21.02 | 6,845,912 | +0.27(+1.28%) |
Jul 06, 2015 | 20.47 | 21.02 | 20.44 | 20.75 | 6,971,735 | +0.12(+0.58%) |
Jul 02, 2015 | 20.20 | 20.63 | 20.63 | 20.63 | 9,100,300 | +0.57(+2.84%) |
Jul 01, 2015 | 21.16 | 21.20 | 19.53 | 20.06 | 16,887,876 | -0.70(-3.37%) |
Jun 30, 2015 | 20.51 | 21.08 | 20.43 | 20.76 | 8,755,377 | +0.56(+2.77%) |
Jun 29, 2015 | 20.35 | 20.95 | 20.11 | 20.20 | 9,081,109 | -0.59(-2.84%) |
Jun 26, 2015 | 21.28 | 21.30 | 20.70 | 20.79 | 31,949,368 | -0.38(-1.77%) |
Jun 25, 2015 | 21.09 | 21.30 | 21.00 | 21.16 | 6,424,694 | +0.27(+1.27%) |
Jun 24, 2015 | 21.27 | 21.43 | 20.86 | 20.90 | 7,490,720 | -0.25(-1.18%) |
Jun 23, 2015 | 21.47 | 21.60 | 20.93 | 21.15 | 8,405,872 | -0.06(-0.28%) |
Jun 22, 2015 | 20.51 | 21.22 | 20.44 | 21.21 | 10,790,934 | +0.98(+4.84%) |
Jun 19, 2015 | 20.13 | 20.58 | 20.06 | 20.23 | 8,209,242 | +0.27(+1.35%) |
Jun 18, 2015 | 19.57 | 19.98 | 19.45 | 19.96 | 6,292,094 | +0.42(+2.15%) |
Jun 17, 2015 | 19.50 | 19.80 | 19.37 | 19.54 | 5,646,470 | -0.01(-0.05%) |
Jun 16, 2015 | 19.78 | 19.94 | 19.46 | 19.55 | 6,684,057 | +0.01(+0.05%) |
Jun 15, 2015 | 19.40 | 19.70 | 19.21 | 19.54 | 6,578,480 | +0.02(+0.08%) |
Jun 12, 2015 | 19.04 | 19.58 | 19.03 | 19.52 | 9,576,250 | +0.25(+1.32%) |
Jun 11, 2015 | 19.18 | 19.57 | 19.13 | 19.27 | 6,692,991 | +0.12(+0.63%) |
Jun 10, 2015 | 18.66 | 19.37 | 18.65 | 19.15 | 9,608,566 | +0.28(+1.48%) |
Jun 09, 2015 | 18.72 | 19.10 | 18.33 | 18.87 | 18,391,032 | -0.14(-0.74%) |
Jun 08, 2015 | 20.33 | 20.40 | 18.81 | 19.01 | 16,581,500 | -1.48(-7.22%) |
Jun 05, 2015 | 20.38 | 20.54 | 20.22 | 20.49 | 4,492,908 | +0.11(+0.54%) |
Jun 04, 2015 | 20.66 | 20.93 | 20.27 | 20.38 | 6,513,151 | -0.34(-1.64%) |
Jun 03, 2015 | 20.64 | 20.80 | 20.49 | 20.72 | 5,319,354 | +0.12(+0.58%) |
Jun 02, 2015 | 20.32 | 20.70 | 20.15 | 20.60 | 8,514,844 | -0.10(-0.48%) |
Jun 01, 2015 | 20.32 | 20.84 | 20.05 | 20.70 | 9,462,436 | +0.54(+2.68%) |
May 29, 2015 | 19.76 | 20.20 | 19.71 | 20.16 | 7,328,896 | +0.24(+1.20%) |
May 28, 2015 | 20.13 | 20.24 | 19.82 | 19.92 | 7,674,270 | -0.26(-1.29%) |
May 27, 2015 | 19.72 | 20.23 | 19.70 | 20.18 | 9,203,155 | +0.62(+3.20%) |
May 26, 2015 | 20.59 | 20.74 | 19.31 | 19.55 | 17,928,086 | -0.89(-4.35%) |
May 22, 2015 | 20.30 | 20.45 | 20.45 | 20.45 | 20,674,700 | +0.27(+1.31%) |
May 21, 2015 | 20.35 | 20.54 | 20.13 | 20.18 | 12,695,861 | -0.06(-0.30%) |
May 20, 2015 | 21.70 | 21.70 | 20.03 | 20.24 | 21,854,894 | -1.51(-6.94%) |
May 19, 2015 | 22.21 | 22.40 | 21.71 | 21.75 | 10,945,281 | -0.08(-0.37%) |
May 18, 2015 | 21.45 | 21.88 | 21.34 | 21.83 | 7,375,782 | +0.41(+1.91%) |
May 15, 2015 | 21.67 | 21.75 | 21.32 | 21.42 | 6,190,022 | -0.06(-0.28%) |
May 14, 2015 | 21.57 | 21.73 | 21.38 | 21.48 | 6,810,509 | +0.06(+0.28%) |
May 13, 2015 | 21.97 | 22.14 | 21.30 | 21.42 | 8,036,677 | -0.29(-1.34%) |
May 12, 2015 | 21.61 | 21.80 | 21.41 | 21.71 | 6,205,131 | -0.12(-0.55%) |
May 11, 2015 | 21.76 | 21.93 | 21.63 | 21.83 | 7,162,461 | +0.07(+0.32%) |
May 08, 2015 | 21.71 | 22.08 | 21.60 | 21.76 | 8,627,960 | +0.27(+1.26%) |
May 07, 2015 | 21.20 | 21.76 | 21.18 | 21.49 | 9,765,703 | +0.32(+1.51%) |
May 06, 2015 | 21.08 | 21.49 | 20.72 | 21.17 | 8,651,620 | -0.23(-1.07%) |
May 05, 2015 | 21.53 | 21.84 | 21.31 | 21.40 | 10,003,350 | -0.18(-0.83%) |
May 04, 2015 | 21.67 | 21.93 | 21.55 | 21.58 | 8,552,152 | +0.02(+0.09%) |