Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.23 | 26.24 | 25.70 | 25.75 | 3,908,445 | -0.50(-1.89%) |
Jul 28, 2016 | 26.27 | 26.49 | 26.06 | 26.25 | 1,891,065 | -0.11(-0.42%) |
Jul 27, 2016 | 26.88 | 27.04 | 26.28 | 26.36 | 2,893,453 | -0.43(-1.61%) |
Jul 26, 2016 | 26.34 | 26.80 | 26.19 | 26.79 | 3,856,886 | +0.45(+1.71%) |
Jul 25, 2016 | 26.03 | 26.34 | 26.00 | 26.34 | 3,127,815 | +0.34(+1.31%) |
Jul 22, 2016 | 25.78 | 26.02 | 25.50 | 26.00 | 2,530,527 | +0.26(+1.00%) |
Jul 21, 2016 | 25.69 | 25.75 | 25.34 | 25.74 | 2,665,691 | +0.07(+0.29%) |
Jul 20, 2016 | 25.48 | 25.79 | 25.41 | 25.67 | 1,493,981 | +0.21(+0.83%) |
Jul 19, 2016 | 25.53 | 25.66 | 25.37 | 25.46 | 1,827,065 | +0.00(+0.00%) |
Jul 18, 2016 | 25.47 | 25.48 | 25.10 | 25.46 | 2,444,045 | +0.27(+1.06%) |
Jul 15, 2016 | 25.33 | 25.49 | 25.04 | 25.19 | 1,416,688 | -0.06(-0.22%) |
Jul 14, 2016 | 25.65 | 25.76 | 25.12 | 25.25 | 2,448,275 | -0.22(-0.87%) |
Jul 13, 2016 | 25.62 | 25.87 | 25.31 | 25.47 | 2,405,612 | -0.07(-0.29%) |
Jul 12, 2016 | 25.87 | 26.15 | 25.51 | 25.54 | 3,080,518 | -0.15(-0.57%) |
Jul 11, 2016 | 25.77 | 26.09 | 25.62 | 25.69 | 3,466,858 | -0.28(-1.06%) |
Jul 08, 2016 | 25.34 | 26.07 | 25.04 | 25.96 | 3,755,416 | +0.93(+3.71%) |
Jul 07, 2016 | 24.95 | 25.35 | 24.81 | 25.04 | 2,285,997 | +0.14(+0.55%) |
Jul 06, 2016 | 24.17 | 24.90 | 24.14 | 24.90 | 2,954,573 | +0.59(+2.42%) |
Jul 05, 2016 | 24.80 | 24.82 | 24.08 | 24.31 | 2,020,381 | -0.57(-2.29%) |
Jul 01, 2016 | 24.84 | 24.88 | 24.88 | 24.88 | 2,853,503 | +0.14(+0.56%) |
Jun 30, 2016 | 24.50 | 24.80 | 24.30 | 24.74 | 4,919,797 | +0.29(+1.20%) |
Jun 29, 2016 | 24.41 | 24.51 | 23.99 | 24.45 | 4,381,696 | +0.44(+1.84%) |
Jun 28, 2016 | 23.81 | 24.12 | 23.64 | 24.01 | 4,463,780 | +0.60(+2.55%) |
Jun 27, 2016 | 24.15 | 24.25 | 23.25 | 23.41 | 5,051,932 | -1.01(-4.14%) |
Jun 24, 2016 | 24.23 | 24.80 | 24.23 | 24.42 | 5,077,384 | -0.95(-3.73%) |
Jun 23, 2016 | 25.31 | 25.39 | 24.97 | 25.37 | 1,954,365 | +0.39(+1.55%) |
Jun 22, 2016 | 25.21 | 25.53 | 24.95 | 24.98 | 2,500,454 | -0.23(-0.91%) |
Jun 21, 2016 | 25.88 | 25.98 | 24.94 | 25.21 | 2,634,436 | -0.31(-1.22%) |
Jun 20, 2016 | 25.96 | 26.14 | 25.50 | 25.52 | 2,044,532 | -0.06(-0.22%) |
Jun 17, 2016 | 25.39 | 25.83 | 25.17 | 25.58 | 2,920,080 | +0.29(+1.13%) |
Jun 16, 2016 | 25.15 | 25.33 | 24.86 | 25.29 | 1,954,787 | -0.02(-0.07%) |
Jun 15, 2016 | 25.28 | 25.57 | 25.09 | 25.31 | 2,487,337 | +0.17(+0.69%) |
Jun 14, 2016 | 25.51 | 25.68 | 25.03 | 25.14 | 2,308,479 | -0.40(-1.58%) |
Jun 13, 2016 | 26.10 | 26.33 | 25.53 | 25.54 | 2,538,878 | -0.74(-2.83%) |
Jun 10, 2016 | 26.69 | 26.80 | 26.28 | 26.29 | 1,947,920 | -0.77(-2.85%) |
Jun 09, 2016 | 27.22 | 27.28 | 26.98 | 27.06 | 1,487,139 | -0.29(-1.08%) |
Jun 08, 2016 | 27.28 | 27.55 | 27.13 | 27.35 | 2,814,273 | +0.16(+0.57%) |
Jun 07, 2016 | 26.63 | 27.52 | 26.50 | 27.20 | 3,313,685 | +0.65(+2.46%) |
Jun 06, 2016 | 26.61 | 26.73 | 26.40 | 26.54 | 2,035,825 | +0.05(+0.17%) |
Jun 03, 2016 | 26.65 | 26.65 | 26.03 | 26.50 | 2,524,919 | -0.20(-0.76%) |
Jun 02, 2016 | 26.77 | 26.86 | 26.39 | 26.70 | 2,034,867 | -0.11(-0.41%) |
Jun 01, 2016 | 26.60 | 26.97 | 26.45 | 26.81 | 1,667,320 | +0.01(+0.03%) |
May 31, 2016 | 26.95 | 27.02 | 26.70 | 26.80 | 2,469,069 | +0.00(+0.00%) |
May 27, 2016 | 26.57 | 26.80 | 26.80 | 26.80 | 2,724,836 | +0.23(+0.86%) |
May 26, 2016 | 26.83 | 27.18 | 26.53 | 26.57 | 3,957,353 | -0.17(-0.65%) |
May 25, 2016 | 27.38 | 27.44 | 26.68 | 26.75 | 4,218,982 | -0.34(-1.26%) |
May 24, 2016 | 26.02 | 27.13 | 25.73 | 27.09 | 11,710,677 | +2.17(+8.71%) |
May 23, 2016 | 25.24 | 25.38 | 24.90 | 24.92 | 4,097,977 | -0.43(-1.70%) |
May 20, 2016 | 24.74 | 25.37 | 24.67 | 25.35 | 3,369,425 | +0.75(+3.07%) |
May 19, 2016 | 24.35 | 24.67 | 24.25 | 24.59 | 3,107,276 | -0.02(-0.07%) |
May 18, 2016 | 24.64 | 25.00 | 24.38 | 24.61 | 2,872,317 | -0.08(-0.33%) |
May 17, 2016 | 24.72 | 25.04 | 24.56 | 24.70 | 2,713,885 | -0.06(-0.22%) |
May 16, 2016 | 24.43 | 24.90 | 24.43 | 24.75 | 2,418,587 | +0.33(+1.36%) |
May 13, 2016 | 24.50 | 24.80 | 24.34 | 24.42 | 1,625,387 | -0.14(-0.56%) |
May 12, 2016 | 24.50 | 24.68 | 24.22 | 24.56 | 3,704,793 | +0.17(+0.68%) |
May 11, 2016 | 24.65 | 24.71 | 24.36 | 24.39 | 2,107,195 | -0.30(-1.23%) |
May 10, 2016 | 24.60 | 24.73 | 24.43 | 24.70 | 2,140,937 | +0.18(+0.75%) |
May 09, 2016 | 24.35 | 24.71 | 24.35 | 24.51 | 2,068,569 | +0.17(+0.72%) |
May 06, 2016 | 24.39 | 24.77 | 24.15 | 24.34 | 3,080,269 | -0.14(-0.56%) |
May 05, 2016 | 24.85 | 24.97 | 24.36 | 24.48 | 1,958,459 | -0.31(-1.26%) |
May 04, 2016 | 24.53 | 25.00 | 24.30 | 24.79 | 2,736,633 | +0.02(+0.07%) |
May 03, 2016 | 25.16 | 25.25 | 24.71 | 24.77 | 1,293,107 | -0.58(-2.28%) |
May 02, 2016 | 25.14 | 25.42 | 25.00 | 25.35 | 2,539,747 | +0.25(+0.99%) |
Apr 29, 2016 | 25.24 | 25.29 | 24.48 | 25.10 | 5,201,610 | -0.20(-0.80%) |
Apr 28, 2016 | 26.53 | 26.65 | 25.24 | 25.30 | 3,646,295 | -1.53(-5.69%) |
Apr 27, 2016 | 26.82 | 27.07 | 26.53 | 26.83 | 1,477,322 | +0.00(+0.00%) |
Apr 26, 2016 | 26.42 | 26.85 | 26.34 | 26.83 | 2,019,941 | +0.37(+1.39%) |
Apr 25, 2016 | 26.54 | 26.76 | 26.22 | 26.46 | 2,162,626 | -0.25(-0.93%) |
Apr 22, 2016 | 26.87 | 27.25 | 26.45 | 26.71 | 2,029,431 | -0.11(-0.41%) |
Apr 21, 2016 | 26.73 | 27.42 | 26.73 | 26.82 | 2,585,808 | +0.15(+0.55%) |
Apr 20, 2016 | 26.76 | 26.99 | 26.02 | 26.67 | 5,216,327 | -0.34(-1.26%) |
Apr 19, 2016 | 27.17 | 27.74 | 26.77 | 27.01 | 2,227,650 | -0.27(-0.98%) |
Apr 18, 2016 | 27.08 | 27.39 | 27.08 | 27.28 | 1,648,110 | +0.06(+0.20%) |
Apr 15, 2016 | 27.49 | 27.63 | 27.11 | 27.22 | 2,208,725 | -0.27(-0.97%) |
Apr 14, 2016 | 27.51 | 27.72 | 27.32 | 27.49 | 2,086,063 | -0.07(-0.27%) |
Apr 13, 2016 | 26.95 | 27.65 | 26.86 | 27.56 | 2,806,227 | +0.88(+3.31%) |
Apr 12, 2016 | 26.69 | 26.88 | 26.53 | 26.68 | 1,917,804 | +0.00(+0.00%) |
Apr 11, 2016 | 27.12 | 27.14 | 26.63 | 26.68 | 3,051,265 | +0.26(+0.97%) |
Apr 08, 2016 | 26.87 | 26.95 | 26.31 | 26.42 | 2,330,343 | -0.15(-0.55%) |
Apr 07, 2016 | 26.76 | 27.20 | 26.40 | 26.57 | 2,683,645 | -0.40(-1.47%) |
Apr 06, 2016 | 26.55 | 27.15 | 26.48 | 26.97 | 2,321,566 | +0.47(+1.77%) |
Apr 05, 2016 | 26.20 | 26.71 | 26.06 | 26.50 | 2,009,649 | +0.02(+0.07%) |
Apr 04, 2016 | 27.16 | 27.20 | 26.39 | 26.48 | 3,013,226 | -0.67(-2.47%) |
Apr 01, 2016 | 26.96 | 27.19 | 26.76 | 27.15 | 2,338,476 | +0.02(+0.07%) |
Mar 31, 2016 | 26.66 | 27.26 | 26.53 | 27.13 | 2,089,723 | +0.43(+1.62%) |
Mar 30, 2016 | 27.42 | 27.56 | 26.68 | 26.70 | 2,355,907 | -0.52(-1.93%) |
Mar 29, 2016 | 26.67 | 27.25 | 26.58 | 27.22 | 4,134,286 | +0.86(+3.24%) |
Mar 28, 2016 | 26.21 | 26.51 | 25.98 | 26.37 | 1,706,537 | +0.14(+0.53%) |
Mar 24, 2016 | 26.29 | 26.23 | 26.23 | 26.23 | 1,687,891 | +0.00(+0.00%) |
Mar 23, 2016 | 26.61 | 26.80 | 26.21 | 26.23 | 1,756,042 | -0.45(-1.69%) |
Mar 22, 2016 | 26.83 | 26.98 | 26.56 | 26.68 | 2,780,092 | -0.36(-1.33%) |
Mar 21, 2016 | 27.24 | 27.37 | 26.68 | 27.04 | 3,103,774 | -0.17(-0.61%) |
Mar 18, 2016 | 26.42 | 27.30 | 26.42 | 27.21 | 5,733,948 | +0.74(+2.81%) |
Mar 17, 2016 | 25.97 | 26.58 | 25.83 | 26.46 | 2,498,568 | +0.46(+1.77%) |
Mar 16, 2016 | 25.16 | 26.05 | 25.04 | 26.00 | 3,093,400 | +0.63(+2.50%) |
Mar 15, 2016 | 25.67 | 25.71 | 25.32 | 25.37 | 2,155,351 | -0.53(-2.06%) |
Mar 14, 2016 | 26.03 | 26.14 | 25.57 | 25.90 | 1,656,940 | -0.18(-0.71%) |
Mar 11, 2016 | 25.42 | 26.15 | 25.25 | 26.08 | 2,249,573 | +0.86(+3.43%) |
Mar 10, 2016 | 25.53 | 25.67 | 24.87 | 25.22 | 2,728,838 | -0.16(-0.62%) |
Mar 09, 2016 | 25.48 | 25.51 | 24.87 | 25.38 | 3,313,288 | +0.10(+0.40%) |
Mar 08, 2016 | 26.08 | 26.19 | 25.20 | 25.28 | 2,698,577 | -0.95(-3.61%) |
Mar 07, 2016 | 25.83 | 26.30 | 25.75 | 26.22 | 2,682,561 | +0.29(+1.13%) |
Mar 04, 2016 | 26.54 | 26.60 | 25.66 | 25.93 | 3,668,990 | -0.57(-2.15%) |
Mar 03, 2016 | 26.41 | 26.65 | 26.09 | 26.50 | 2,979,205 | +0.10(+0.38%) |
Mar 02, 2016 | 26.11 | 26.52 | 26.02 | 26.40 | 2,190,093 | +0.25(+0.95%) |
Mar 01, 2016 | 25.49 | 26.31 | 25.24 | 26.15 | 2,691,962 | +0.91(+3.61%) |
Feb 29, 2016 | 25.39 | 25.57 | 25.18 | 25.24 | 3,070,468 | -0.11(-0.44%) |
Feb 26, 2016 | 25.60 | 25.79 | 25.05 | 25.35 | 3,584,849 | -0.13(-0.51%) |
Feb 25, 2016 | 24.69 | 25.57 | 24.69 | 25.48 | 3,348,991 | +0.81(+3.28%) |
Feb 24, 2016 | 24.62 | 24.84 | 24.08 | 24.67 | 4,104,037 | -0.17(-0.70%) |
Feb 23, 2016 | 24.13 | 25.05 | 23.44 | 24.84 | 6,771,613 | +0.91(+3.80%) |
Feb 22, 2016 | 23.37 | 24.12 | 23.37 | 23.93 | 4,716,268 | +0.87(+3.79%) |
Feb 19, 2016 | 23.00 | 23.36 | 22.65 | 23.06 | 3,072,482 | +0.05(+0.20%) |
Feb 18, 2016 | 23.14 | 23.32 | 22.60 | 23.01 | 2,877,439 | -0.18(-0.79%) |
Feb 17, 2016 | 23.70 | 23.89 | 22.96 | 23.20 | 4,167,994 | -0.44(-1.87%) |
Feb 16, 2016 | 23.29 | 23.66 | 23.10 | 23.64 | 2,407,972 | +0.62(+2.68%) |
Feb 12, 2016 | 22.47 | 23.02 | 23.02 | 23.02 | 3,755,474 | +0.86(+3.90%) |
Feb 11, 2016 | 22.77 | 22.77 | 21.84 | 22.16 | 3,274,247 | -0.94(-4.06%) |
Feb 10, 2016 | 23.32 | 23.55 | 22.67 | 23.10 | 2,779,356 | +0.06(+0.28%) |
Feb 09, 2016 | 22.79 | 23.27 | 22.47 | 23.03 | 4,451,260 | -0.07(-0.32%) |
Feb 08, 2016 | 23.89 | 23.89 | 22.83 | 23.11 | 3,347,763 | -1.02(-4.23%) |
Feb 05, 2016 | 25.16 | 25.33 | 24.03 | 24.13 | 3,518,174 | -1.06(-4.20%) |
Feb 04, 2016 | 24.53 | 25.42 | 24.52 | 25.18 | 3,723,319 | +0.51(+2.05%) |
Feb 03, 2016 | 24.71 | 24.86 | 23.96 | 24.68 | 3,251,543 | +0.26(+1.05%) |
Feb 02, 2016 | 24.61 | 24.96 | 24.39 | 24.42 | 4,628,555 | -0.43(-1.74%) |
Feb 01, 2016 | 25.17 | 25.35 | 24.83 | 24.85 | 2,844,713 | -0.54(-2.14%) |
Jan 29, 2016 | 24.75 | 25.43 | 24.60 | 25.39 | 3,537,068 | +0.72(+2.91%) |
Jan 28, 2016 | 24.95 | 25.06 | 24.43 | 24.68 | 2,995,467 | +0.05(+0.19%) |
Jan 27, 2016 | 25.28 | 25.38 | 24.48 | 24.63 | 3,690,667 | -0.71(-2.79%) |
Jan 26, 2016 | 24.98 | 25.50 | 24.60 | 25.34 | 4,809,473 | +0.56(+2.26%) |
Jan 25, 2016 | 25.90 | 26.15 | 24.64 | 24.78 | 4,663,381 | -1.16(-4.47%) |
Jan 22, 2016 | 25.96 | 26.68 | 25.63 | 25.94 | 4,018,679 | +0.36(+1.40%) |
Jan 21, 2016 | 25.50 | 26.25 | 25.43 | 25.58 | 3,658,223 | +0.14(+0.54%) |
Jan 20, 2016 | 25.71 | 25.85 | 24.75 | 25.44 | 4,538,369 | -0.83(-3.15%) |
Jan 19, 2016 | 26.91 | 27.12 | 25.96 | 26.27 | 3,924,395 | -0.47(-1.75%) |
Jan 15, 2016 | 26.39 | 26.74 | 26.74 | 26.74 | 4,359,760 | -0.46(-1.69%) |
Jan 14, 2016 | 27.49 | 27.67 | 26.88 | 27.20 | 4,513,290 | -0.29(-1.07%) |
Jan 13, 2016 | 27.91 | 28.64 | 27.36 | 27.49 | 4,032,285 | -0.28(-0.99%) |
Jan 12, 2016 | 27.72 | 27.95 | 26.92 | 27.77 | 2,909,328 | +0.29(+1.04%) |
Jan 11, 2016 | 27.65 | 27.82 | 27.31 | 27.48 | 2,922,963 | +0.09(+0.34%) |
Jan 08, 2016 | 28.17 | 28.24 | 27.24 | 27.39 | 3,905,732 | -0.53(-1.91%) |
Jan 07, 2016 | 28.70 | 29.25 | 27.83 | 27.92 | 4,956,185 | -1.62(-5.48%) |
Jan 06, 2016 | 29.90 | 30.27 | 29.34 | 29.54 | 2,352,443 | -0.75(-2.49%) |
Jan 05, 2016 | 30.09 | 30.70 | 29.88 | 30.30 | 2,632,405 | +0.20(+0.67%) |
Jan 04, 2016 | 30.43 | 30.44 | 29.79 | 30.09 | 3,350,592 | -0.52(-1.71%) |
Dec 31, 2015 | 30.72 | 30.62 | 30.62 | 30.62 | 1,148,536 | -0.20(-0.66%) |
Dec 30, 2015 | 31.17 | 31.22 | 30.77 | 30.82 | 1,424,034 | -0.31(-1.00%) |
Dec 29, 2015 | 31.26 | 31.37 | 30.91 | 31.13 | 1,163,757 | +0.10(+0.33%) |
Dec 28, 2015 | 31.17 | 31.32 | 30.73 | 31.03 | 1,375,424 | -0.30(-0.97%) |
Dec 24, 2015 | 31.14 | 31.33 | 31.33 | 31.33 | 985,065 | +0.18(+0.59%) |
Dec 23, 2015 | 31.27 | 31.46 | 30.87 | 31.15 | 2,829,359 | +0.05(+0.15%) |
Dec 22, 2015 | 30.61 | 31.22 | 30.27 | 31.10 | 1,830,921 | +0.44(+1.44%) |
Dec 21, 2015 | 30.53 | 30.93 | 30.32 | 30.66 | 1,925,172 | +0.46(+1.52%) |
Dec 18, 2015 | 31.11 | 31.15 | 30.18 | 30.20 | 5,153,379 | -0.95(-3.04%) |
Dec 17, 2015 | 31.90 | 32.06 | 31.09 | 31.15 | 2,166,852 | -0.67(-2.11%) |
Dec 16, 2015 | 31.01 | 31.97 | 31.00 | 31.82 | 2,499,335 | +0.95(+3.07%) |
Dec 15, 2015 | 30.66 | 31.16 | 30.52 | 30.87 | 2,399,648 | +0.43(+1.42%) |
Dec 14, 2015 | 31.10 | 31.26 | 30.20 | 30.44 | 3,725,985 | -0.70(-2.24%) |
Dec 11, 2015 | 31.02 | 31.38 | 30.76 | 31.14 | 3,241,101 | -0.20(-0.65%) |
Dec 10, 2015 | 31.30 | 31.75 | 31.07 | 31.34 | 3,579,186 | +0.23(+0.74%) |
Dec 09, 2015 | 31.77 | 32.22 | 30.81 | 31.11 | 4,754,553 | -0.96(-2.98%) |
Dec 08, 2015 | 32.69 | 34.10 | 31.68 | 32.07 | 8,199,694 | -2.43(-7.04%) |
Dec 07, 2015 | 34.31 | 34.60 | 34.06 | 34.50 | 2,059,831 | +0.03(+0.08%) |
Dec 04, 2015 | 33.78 | 34.55 | 33.60 | 34.47 | 1,655,592 | +0.78(+2.32%) |
Dec 03, 2015 | 34.34 | 34.43 | 33.40 | 33.69 | 1,527,778 | -0.51(-1.51%) |
Dec 02, 2015 | 35.03 | 35.08 | 33.98 | 34.20 | 1,602,626 | -0.79(-2.26%) |
Dec 01, 2015 | 34.26 | 35.03 | 34.18 | 34.99 | 1,761,689 | +0.81(+2.37%) |
Nov 30, 2015 | 34.88 | 34.90 | 34.18 | 34.18 | 2,050,413 | -0.65(-1.87%) |
Nov 27, 2015 | 34.54 | 34.92 | 34.44 | 34.84 | 831,625 | +0.17(+0.48%) |
Nov 25, 2015 | 34.35 | 34.67 | 34.67 | 34.67 | 972,775 | +0.31(+0.91%) |
Nov 24, 2015 | 33.88 | 34.52 | 33.71 | 34.36 | 1,398,095 | +0.25(+0.73%) |
Nov 23, 2015 | 34.06 | 34.57 | 34.02 | 34.11 | 1,740,073 | -0.08(-0.24%) |
Nov 20, 2015 | 34.25 | 34.49 | 33.90 | 34.19 | 1,362,491 | +0.15(+0.43%) |
Nov 19, 2015 | 33.92 | 34.29 | 33.87 | 34.05 | 1,600,218 | +0.07(+0.22%) |
Nov 18, 2015 | 33.37 | 34.02 | 33.27 | 33.97 | 1,539,035 | +0.58(+1.73%) |
Nov 17, 2015 | 33.47 | 33.78 | 33.28 | 33.39 | 1,805,837 | +0.03(+0.08%) |
Nov 16, 2015 | 32.33 | 33.43 | 32.12 | 33.37 | 1,795,972 | +1.02(+3.16%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.30 | 32.35 | 2,534,792 | -0.35(-1.07%) |
Nov 12, 2015 | 32.76 | 33.01 | 32.32 | 32.70 | 2,127,950 | -0.38(-1.14%) |
Nov 11, 2015 | 32.35 | 33.44 | 32.20 | 33.07 | 2,643,064 | +0.76(+2.36%) |
Nov 10, 2015 | 31.63 | 32.58 | 31.61 | 32.31 | 3,229,554 | +0.64(+2.03%) |
Nov 09, 2015 | 32.57 | 32.69 | 31.21 | 31.67 | 3,195,472 | -0.40(-1.23%) |
Nov 06, 2015 | 32.00 | 32.41 | 31.52 | 32.06 | 2,929,219 | -0.49(-1.50%) |
Nov 05, 2015 | 32.91 | 32.91 | 32.12 | 32.55 | 2,028,969 | -0.34(-1.03%) |
Nov 04, 2015 | 33.16 | 33.35 | 32.82 | 32.89 | 1,207,914 | -0.21(-0.64%) |
Nov 03, 2015 | 33.21 | 33.37 | 32.63 | 33.10 | 2,244,046 | -0.23(-0.69%) |
Nov 02, 2015 | 33.08 | 33.49 | 33.06 | 33.33 | 1,450,724 | +0.26(+0.78%) |
Oct 30, 2015 | 32.59 | 33.35 | 32.45 | 33.07 | 2,154,020 | +0.37(+1.12%) |
Oct 29, 2015 | 33.29 | 33.33 | 32.24 | 32.70 | 2,379,092 | -0.90(-2.68%) |
Oct 28, 2015 | 32.92 | 33.61 | 32.76 | 33.61 | 2,090,338 | +0.73(+2.21%) |
Oct 27, 2015 | 33.54 | 33.54 | 32.31 | 32.88 | 2,489,100 | -0.83(-2.45%) |
Oct 26, 2015 | 33.83 | 34.07 | 33.02 | 33.71 | 1,750,770 | -0.11(-0.33%) |
Oct 23, 2015 | 33.74 | 33.94 | 33.07 | 33.82 | 1,664,948 | +0.31(+0.93%) |
Oct 22, 2015 | 33.49 | 33.72 | 32.56 | 33.50 | 2,456,791 | -0.13(-0.38%) |
Oct 21, 2015 | 34.05 | 34.25 | 33.47 | 33.63 | 1,906,143 | -0.23(-0.68%) |
Oct 20, 2015 | 33.50 | 34.12 | 33.28 | 33.86 | 1,458,031 | +0.40(+1.18%) |
Oct 19, 2015 | 33.32 | 33.72 | 33.18 | 33.47 | 1,383,832 | +0.09(+0.28%) |
Oct 16, 2015 | 33.20 | 33.53 | 32.82 | 33.38 | 2,028,480 | +0.22(+0.67%) |
Oct 15, 2015 | 33.04 | 33.19 | 32.31 | 33.15 | 2,418,816 | +0.33(+1.01%) |
Oct 14, 2015 | 33.61 | 33.63 | 32.42 | 32.82 | 2,582,132 | -0.78(-2.33%) |
Oct 13, 2015 | 34.24 | 34.63 | 33.52 | 33.61 | 3,747,315 | -0.50(-1.46%) |
Oct 12, 2015 | 34.02 | 34.25 | 33.60 | 34.10 | 1,480,799 | +0.20(+0.60%) |
Oct 09, 2015 | 33.97 | 34.26 | 33.68 | 33.90 | 2,366,267 | -0.02(-0.05%) |
Oct 08, 2015 | 33.52 | 34.04 | 33.44 | 33.92 | 2,137,136 | +0.29(+0.87%) |
Oct 07, 2015 | 32.95 | 33.63 | 32.77 | 33.62 | 3,011,101 | +0.91(+2.78%) |
Oct 06, 2015 | 33.12 | 33.37 | 32.63 | 32.71 | 2,410,579 | -0.54(-1.63%) |
Oct 05, 2015 | 32.59 | 33.34 | 32.50 | 33.26 | 3,044,617 | +1.21(+3.79%) |
Oct 02, 2015 | 31.18 | 32.04 | 30.77 | 32.04 | 2,463,722 | +0.45(+1.43%) |
Oct 01, 2015 | 31.49 | 31.81 | 31.17 | 31.59 | 2,462,275 | +0.11(+0.35%) |
Sep 30, 2015 | 31.68 | 31.89 | 31.03 | 31.48 | 3,095,311 | +0.20(+0.65%) |
Sep 29, 2015 | 31.80 | 32.03 | 30.99 | 31.28 | 3,101,672 | -0.38(-1.19%) |
Sep 28, 2015 | 33.06 | 33.14 | 31.22 | 31.66 | 2,789,110 | -1.49(-4.49%) |
Sep 25, 2015 | 33.26 | 33.73 | 32.95 | 33.15 | 2,238,634 | +0.40(+1.21%) |
Sep 24, 2015 | 32.35 | 32.85 | 32.16 | 32.75 | 3,698,232 | +0.01(+0.03%) |
Sep 23, 2015 | 32.87 | 33.35 | 32.61 | 32.74 | 2,394,963 | +0.03(+0.08%) |
Sep 22, 2015 | 33.04 | 33.18 | 32.24 | 32.71 | 3,361,147 | -0.75(-2.25%) |
Sep 21, 2015 | 33.95 | 34.47 | 33.28 | 33.47 | 2,633,471 | -0.22(-0.66%) |
Sep 18, 2015 | 34.25 | 34.52 | 33.59 | 33.69 | 5,187,800 | -1.02(-2.94%) |
Sep 17, 2015 | 34.38 | 35.35 | 34.21 | 34.71 | 3,332,526 | +0.37(+1.07%) |
Sep 16, 2015 | 34.21 | 34.42 | 33.83 | 34.34 | 2,503,923 | -0.03(-0.08%) |
Sep 15, 2015 | 34.34 | 34.44 | 34.02 | 34.37 | 1,539,418 | +0.14(+0.40%) |
Sep 14, 2015 | 34.52 | 34.64 | 34.02 | 34.23 | 1,757,486 | -0.28(-0.83%) |
Sep 11, 2015 | 34.32 | 34.59 | 34.03 | 34.52 | 2,456,982 | +0.51(+1.51%) |
Sep 10, 2015 | 33.83 | 34.11 | 33.13 | 34.00 | 2,512,101 | -0.33(-0.96%) |
Sep 09, 2015 | 35.16 | 35.26 | 34.26 | 34.33 | 1,922,822 | -0.53(-1.53%) |
Sep 08, 2015 | 34.29 | 34.89 | 34.17 | 34.86 | 1,446,127 | +1.06(+3.13%) |
Sep 04, 2015 | 34.14 | 33.81 | 33.81 | 33.81 | 1,801,222 | -0.76(-2.21%) |
Sep 03, 2015 | 34.43 | 34.88 | 34.31 | 34.57 | 1,702,289 | +0.37(+1.08%) |
Sep 02, 2015 | 33.51 | 34.24 | 33.07 | 34.20 | 2,929,757 | +1.04(+3.13%) |
Sep 01, 2015 | 33.12 | 33.76 | 32.97 | 33.16 | 2,057,959 | -0.83(-2.43%) |
Aug 31, 2015 | 33.59 | 34.31 | 33.35 | 33.99 | 3,030,969 | +0.30(+0.90%) |
Aug 28, 2015 | 33.95 | 34.10 | 33.35 | 33.69 | 3,118,294 | -0.26(-0.76%) |
Aug 27, 2015 | 33.58 | 34.17 | 32.84 | 33.95 | 4,453,037 | +0.86(+2.61%) |
Aug 26, 2015 | 33.02 | 33.28 | 31.71 | 33.08 | 8,879,339 | +0.83(+2.57%) |
Aug 25, 2015 | 35.44 | 35.44 | 32.12 | 32.25 | 11,509,395 | -2.74(-7.83%) |
Aug 24, 2015 | 34.87 | 36.09 | 33.55 | 34.99 | 5,844,779 | -1.74(-4.73%) |
Aug 21, 2015 | 37.10 | 37.22 | 36.38 | 36.73 | 2,575,669 | -0.74(-1.96%) |
Aug 20, 2015 | 37.94 | 38.24 | 37.42 | 37.47 | 1,893,439 | -0.86(-2.23%) |
Aug 19, 2015 | 38.36 | 38.79 | 38.01 | 38.32 | 3,247,077 | -0.18(-0.48%) |
Aug 18, 2015 | 37.84 | 38.70 | 37.70 | 38.51 | 4,081,946 | +1.04(+2.77%) |
Aug 17, 2015 | 36.51 | 37.54 | 36.39 | 37.47 | 2,392,137 | +0.84(+2.28%) |
Aug 14, 2015 | 36.76 | 36.78 | 36.12 | 36.63 | 1,524,383 | -0.18(-0.50%) |
Aug 13, 2015 | 36.09 | 37.13 | 35.95 | 36.81 | 2,550,150 | +0.75(+2.09%) |
Aug 12, 2015 | 35.88 | 36.11 | 35.23 | 36.06 | 2,471,637 | +0.38(+1.06%) |
Aug 11, 2015 | 35.31 | 35.77 | 35.05 | 35.68 | 2,148,452 | +0.30(+0.86%) |
Aug 10, 2015 | 34.86 | 35.59 | 34.85 | 35.38 | 1,982,141 | +0.79(+2.29%) |
Aug 07, 2015 | 34.39 | 34.60 | 34.20 | 34.59 | 2,102,390 | +0.20(+0.59%) |
Aug 06, 2015 | 34.51 | 34.66 | 33.95 | 34.39 | 2,296,184 | -0.02(-0.05%) |
Aug 05, 2015 | 35.24 | 35.38 | 34.29 | 34.41 | 2,137,356 | -0.65(-1.86%) |
Aug 04, 2015 | 35.35 | 35.40 | 34.87 | 35.06 | 1,258,574 | -0.32(-0.91%) |