Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.84 | 23.31 | 22.81 | 23.28 | 7,299,008 | +0.26(+1.14%) |
Jun 29, 2016 | 22.88 | 23.22 | 22.67 | 23.01 | 8,764,582 | +0.59(+2.61%) |
Jun 28, 2016 | 21.94 | 22.49 | 21.90 | 22.43 | 7,688,480 | +0.88(+4.08%) |
Jun 27, 2016 | 21.52 | 21.63 | 21.26 | 21.55 | 10,650,262 | +0.07(+0.32%) |
Jun 24, 2016 | 21.32 | 22.17 | 21.29 | 21.48 | 13,706,089 | -1.10(-4.88%) |
Jun 23, 2016 | 22.45 | 22.60 | 22.20 | 22.58 | 5,443,616 | +0.45(+2.06%) |
Jun 22, 2016 | 22.34 | 22.51 | 22.08 | 22.13 | 8,534,016 | +0.05(+0.21%) |
Jun 21, 2016 | 22.17 | 22.28 | 22.03 | 22.08 | 5,378,614 | +0.17(+0.77%) |
Jun 20, 2016 | 22.27 | 22.28 | 21.90 | 21.91 | 6,716,025 | +0.65(+3.05%) |
Jun 17, 2016 | 21.40 | 21.40 | 21.16 | 21.26 | 11,152,632 | -0.04(-0.18%) |
Jun 16, 2016 | 20.94 | 21.34 | 20.79 | 21.30 | 8,018,967 | +0.20(+0.95%) |
Jun 15, 2016 | 21.26 | 21.40 | 21.05 | 21.10 | 6,209,636 | +0.08(+0.40%) |
Jun 14, 2016 | 20.94 | 21.06 | 20.81 | 21.02 | 7,906,345 | -0.26(-1.23%) |
Jun 13, 2016 | 21.35 | 21.52 | 21.24 | 21.28 | 4,893,118 | -0.29(-1.32%) |
Jun 10, 2016 | 21.72 | 21.76 | 21.40 | 21.56 | 7,206,945 | -0.76(-3.42%) |
Jun 09, 2016 | 22.51 | 22.64 | 22.30 | 22.33 | 4,707,201 | -0.52(-2.29%) |
Jun 08, 2016 | 23.06 | 23.06 | 22.82 | 22.85 | 4,781,667 | -0.16(-0.70%) |
Jun 07, 2016 | 23.04 | 23.13 | 22.99 | 23.01 | 5,202,424 | -0.02(-0.07%) |
Jun 06, 2016 | 22.95 | 23.15 | 22.95 | 23.03 | 3,615,741 | +0.11(+0.47%) |
Jun 03, 2016 | 23.01 | 23.05 | 22.78 | 22.92 | 3,579,582 | +0.05(+0.20%) |
Jun 02, 2016 | 22.67 | 22.93 | 22.63 | 22.88 | 3,941,030 | +0.17(+0.75%) |
Jun 01, 2016 | 22.64 | 22.79 | 22.62 | 22.71 | 5,390,495 | -0.19(-0.84%) |
May 31, 2016 | 23.20 | 23.28 | 22.79 | 22.90 | 5,931,500 | -0.14(-0.60%) |
May 27, 2016 | 22.81 | 23.04 | 23.04 | 23.04 | 6,354,137 | -0.05(-0.23%) |
May 26, 2016 | 22.88 | 23.20 | 22.88 | 23.09 | 7,101,374 | -0.02(-0.10%) |
May 25, 2016 | 23.07 | 23.20 | 22.94 | 23.11 | 6,131,894 | +0.39(+1.70%) |
May 24, 2016 | 22.39 | 22.77 | 22.38 | 22.73 | 4,584,143 | +0.64(+2.90%) |
May 23, 2016 | 22.12 | 22.22 | 22.00 | 22.09 | 4,346,120 | -0.03(-0.14%) |
May 20, 2016 | 21.97 | 22.23 | 21.96 | 22.12 | 4,725,217 | +0.24(+1.09%) |
May 19, 2016 | 21.97 | 21.97 | 21.67 | 21.88 | 3,888,604 | -0.36(-1.63%) |
May 18, 2016 | 22.20 | 22.29 | 22.06 | 22.24 | 4,935,569 | +0.05(+0.21%) |
May 17, 2016 | 22.28 | 22.31 | 22.10 | 22.20 | 3,089,397 | +0.00(+0.00%) |
May 16, 2016 | 21.91 | 22.24 | 21.90 | 22.20 | 4,764,851 | +0.22(+1.02%) |
May 13, 2016 | 21.89 | 22.13 | 21.89 | 21.97 | 6,142,918 | +0.08(+0.39%) |
May 12, 2016 | 22.34 | 22.34 | 21.87 | 21.89 | 4,691,048 | -0.17(-0.77%) |
May 11, 2016 | 22.19 | 22.30 | 22.05 | 22.06 | 2,929,857 | -0.25(-1.14%) |
May 10, 2016 | 22.21 | 22.36 | 22.15 | 22.31 | 4,300,224 | +0.12(+0.56%) |
May 09, 2016 | 22.07 | 22.30 | 22.02 | 22.19 | 4,359,514 | +0.63(+2.93%) |
May 06, 2016 | 21.51 | 21.63 | 21.39 | 21.56 | 3,747,900 | -0.11(-0.50%) |
May 05, 2016 | 21.66 | 21.75 | 21.54 | 21.66 | 5,038,402 | -0.12(-0.57%) |
May 04, 2016 | 21.74 | 21.86 | 21.65 | 21.79 | 6,345,152 | -0.51(-2.28%) |
May 03, 2016 | 22.21 | 22.49 | 22.17 | 22.30 | 6,793,094 | -0.28(-1.23%) |
May 02, 2016 | 22.44 | 22.58 | 22.29 | 22.57 | 3,382,555 | +0.25(+1.10%) |
Apr 29, 2016 | 22.92 | 22.94 | 22.27 | 22.33 | 6,164,331 | -0.24(-1.06%) |
Apr 28, 2016 | 22.53 | 22.75 | 22.43 | 22.57 | 4,807,923 | -0.12(-0.51%) |
Apr 27, 2016 | 22.64 | 22.81 | 22.60 | 22.68 | 6,234,680 | -0.14(-0.61%) |
Apr 26, 2016 | 22.89 | 22.97 | 22.74 | 22.82 | 4,936,032 | -0.32(-1.37%) |
Apr 25, 2016 | 23.11 | 23.17 | 23.02 | 23.14 | 3,499,532 | -0.07(-0.30%) |
Apr 22, 2016 | 23.20 | 23.27 | 23.03 | 23.21 | 2,957,868 | -0.02(-0.10%) |
Apr 21, 2016 | 23.09 | 23.26 | 23.08 | 23.23 | 5,304,618 | -0.03(-0.13%) |
Apr 20, 2016 | 23.13 | 23.35 | 23.11 | 23.26 | 4,563,068 | -0.06(-0.26%) |
Apr 19, 2016 | 23.34 | 23.45 | 23.23 | 23.32 | 5,607,637 | +0.04(+0.17%) |
Apr 18, 2016 | 22.87 | 23.34 | 22.87 | 23.28 | 9,442,006 | +0.38(+1.65%) |
Apr 15, 2016 | 22.93 | 22.98 | 22.81 | 22.91 | 2,941,603 | +0.05(+0.24%) |
Apr 14, 2016 | 22.81 | 22.91 | 22.73 | 22.85 | 2,582,612 | +0.08(+0.34%) |
Apr 13, 2016 | 22.66 | 22.83 | 22.57 | 22.78 | 3,596,212 | +0.29(+1.27%) |
Apr 12, 2016 | 22.35 | 22.53 | 22.18 | 22.49 | 4,215,663 | +0.06(+0.28%) |
Apr 11, 2016 | 22.76 | 22.78 | 22.39 | 22.43 | 3,998,954 | -0.28(-1.22%) |
Apr 08, 2016 | 22.82 | 22.84 | 22.65 | 22.71 | 3,828,152 | -0.14(-0.61%) |
Apr 07, 2016 | 22.81 | 22.98 | 22.76 | 22.84 | 5,822,061 | -0.12(-0.54%) |
Apr 06, 2016 | 22.29 | 23.03 | 22.28 | 22.97 | 6,734,878 | +1.16(+5.30%) |
Apr 05, 2016 | 21.83 | 21.95 | 21.72 | 21.81 | 6,583,355 | -0.21(-0.95%) |
Apr 04, 2016 | 22.20 | 22.20 | 22.00 | 22.02 | 4,961,913 | +0.26(+1.21%) |
Apr 01, 2016 | 21.40 | 21.80 | 21.36 | 21.76 | 4,066,729 | +0.05(+0.21%) |
Mar 31, 2016 | 21.81 | 21.93 | 21.71 | 21.71 | 2,830,046 | -0.12(-0.56%) |
Mar 30, 2016 | 21.91 | 22.05 | 21.83 | 21.83 | 3,268,078 | -0.16(-0.74%) |
Mar 29, 2016 | 21.59 | 22.06 | 21.52 | 22.00 | 3,812,713 | +0.45(+2.08%) |
Mar 28, 2016 | 21.69 | 21.76 | 21.53 | 21.55 | 3,859,598 | -0.04(-0.18%) |
Mar 24, 2016 | 21.45 | 21.59 | 21.59 | 21.59 | 4,097,828 | -0.01(-0.04%) |
Mar 23, 2016 | 21.71 | 21.80 | 21.56 | 21.60 | 5,104,015 | -0.12(-0.57%) |
Mar 22, 2016 | 21.36 | 21.78 | 21.34 | 21.72 | 10,658,880 | -0.18(-0.81%) |
Mar 21, 2016 | 21.80 | 21.95 | 21.80 | 21.90 | 4,836,092 | -0.06(-0.28%) |
Mar 18, 2016 | 22.00 | 22.08 | 21.84 | 21.96 | 6,250,970 | -0.26(-1.18%) |
Mar 17, 2016 | 22.17 | 22.30 | 22.08 | 22.22 | 8,413,279 | +0.14(+0.63%) |
Mar 16, 2016 | 21.78 | 22.15 | 21.73 | 22.08 | 6,323,755 | +0.14(+0.63%) |
Mar 15, 2016 | 22.16 | 22.21 | 21.91 | 21.94 | 9,357,862 | -0.69(-3.03%) |
Mar 14, 2016 | 22.61 | 22.71 | 22.51 | 22.63 | 11,337,642 | -0.17(-0.74%) |
Mar 11, 2016 | 22.49 | 22.84 | 22.45 | 22.80 | 9,546,495 | +0.44(+1.97%) |
Mar 10, 2016 | 22.55 | 22.67 | 22.29 | 22.36 | 6,975,754 | -0.22(-0.96%) |
Mar 09, 2016 | 22.46 | 22.57 | 22.41 | 22.57 | 4,965,417 | +0.25(+1.10%) |
Mar 08, 2016 | 22.23 | 22.47 | 22.21 | 22.33 | 4,696,267 | +0.07(+0.31%) |
Mar 07, 2016 | 21.99 | 22.35 | 21.93 | 22.26 | 5,026,180 | +0.00(+0.00%) |
Mar 04, 2016 | 22.08 | 22.43 | 22.05 | 22.26 | 5,593,088 | +0.10(+0.45%) |
Mar 03, 2016 | 21.96 | 22.18 | 21.87 | 22.16 | 5,514,667 | -0.21(-0.93%) |
Mar 02, 2016 | 22.16 | 22.39 | 22.08 | 22.37 | 7,593,484 | -0.01(-0.03%) |
Mar 01, 2016 | 22.04 | 22.43 | 21.95 | 22.37 | 6,897,997 | +0.27(+1.22%) |
Feb 29, 2016 | 22.16 | 22.28 | 22.03 | 22.10 | 6,296,208 | -0.54(-2.38%) |
Feb 26, 2016 | 22.81 | 22.85 | 22.62 | 22.64 | 4,733,227 | -0.21(-0.91%) |
Feb 25, 2016 | 22.63 | 22.86 | 22.51 | 22.85 | 3,692,827 | +0.38(+1.68%) |
Feb 24, 2016 | 22.24 | 22.48 | 22.10 | 22.47 | 4,960,215 | -0.12(-0.55%) |
Feb 23, 2016 | 22.63 | 22.80 | 22.57 | 22.60 | 6,463,846 | -0.22(-0.95%) |
Feb 22, 2016 | 22.64 | 22.84 | 22.63 | 22.81 | 4,035,928 | +0.02(+0.10%) |
Feb 19, 2016 | 22.49 | 22.82 | 22.49 | 22.79 | 5,523,457 | -0.11(-0.47%) |
Feb 18, 2016 | 22.91 | 23.03 | 22.84 | 22.90 | 6,211,565 | -0.28(-1.20%) |
Feb 17, 2016 | 22.94 | 23.25 | 22.81 | 23.18 | 5,969,192 | +0.54(+2.38%) |
Feb 16, 2016 | 22.23 | 22.75 | 22.15 | 22.64 | 7,507,100 | +0.49(+2.19%) |
Feb 12, 2016 | 21.79 | 22.15 | 22.15 | 22.15 | 4,011,227 | +0.38(+1.75%) |
Feb 11, 2016 | 22.03 | 22.03 | 21.57 | 21.77 | 6,496,318 | +0.08(+0.38%) |
Feb 10, 2016 | 21.64 | 21.94 | 21.61 | 21.69 | 6,413,455 | +0.34(+1.57%) |
Feb 09, 2016 | 21.15 | 21.51 | 21.14 | 21.35 | 8,178,449 | -0.07(-0.35%) |
Feb 08, 2016 | 21.71 | 21.73 | 21.13 | 21.43 | 15,594,653 | -1.00(-4.46%) |
Feb 05, 2016 | 22.53 | 22.57 | 22.27 | 22.43 | 15,050,562 | -0.33(-1.44%) |
Feb 04, 2016 | 22.51 | 22.80 | 22.35 | 22.76 | 16,908,280 | -1.43(-5.93%) |
Feb 03, 2016 | 24.47 | 24.51 | 23.88 | 24.19 | 10,330,785 | +0.07(+0.28%) |
Feb 02, 2016 | 24.29 | 24.29 | 24.01 | 24.12 | 7,521,464 | -0.17(-0.71%) |
Feb 01, 2016 | 23.91 | 24.47 | 23.85 | 24.29 | 6,817,689 | +0.23(+0.96%) |
Jan 29, 2016 | 23.64 | 24.08 | 23.56 | 24.06 | 6,857,366 | +0.74(+3.17%) |
Jan 28, 2016 | 23.93 | 23.94 | 23.13 | 23.32 | 6,840,632 | -0.25(-1.08%) |
Jan 27, 2016 | 23.95 | 24.05 | 23.46 | 23.58 | 6,437,186 | -0.19(-0.79%) |
Jan 26, 2016 | 23.69 | 23.89 | 23.39 | 23.76 | 5,458,447 | +0.20(+0.86%) |
Jan 25, 2016 | 23.80 | 23.88 | 23.55 | 23.56 | 4,505,266 | +0.05(+0.22%) |
Jan 22, 2016 | 23.61 | 23.67 | 23.38 | 23.51 | 8,528,957 | +0.59(+2.57%) |
Jan 21, 2016 | 22.92 | 23.06 | 22.55 | 22.92 | 6,856,944 | -0.06(-0.26%) |
Jan 20, 2016 | 22.76 | 23.19 | 22.38 | 22.98 | 6,803,714 | -0.04(-0.16%) |
Jan 19, 2016 | 23.20 | 23.20 | 22.82 | 23.02 | 5,835,180 | +0.17(+0.75%) |
Jan 15, 2016 | 22.69 | 22.85 | 22.85 | 22.85 | 6,854,583 | -0.91(-3.84%) |
Jan 14, 2016 | 23.41 | 23.82 | 23.22 | 23.76 | 5,673,749 | +0.27(+1.14%) |
Jan 13, 2016 | 24.03 | 24.06 | 23.40 | 23.49 | 4,723,861 | -0.19(-0.79%) |
Jan 12, 2016 | 23.58 | 23.75 | 23.40 | 23.67 | 3,958,145 | +0.12(+0.51%) |
Jan 11, 2016 | 23.76 | 23.77 | 23.28 | 23.55 | 5,508,556 | -0.17(-0.72%) |
Jan 08, 2016 | 24.30 | 24.32 | 23.67 | 23.73 | 4,125,583 | -0.28(-1.15%) |
Jan 07, 2016 | 24.20 | 24.41 | 23.94 | 24.00 | 9,427,775 | -0.90(-3.60%) |
Jan 06, 2016 | 24.76 | 25.02 | 24.73 | 24.90 | 4,440,252 | -0.42(-1.65%) |
Jan 05, 2016 | 24.91 | 25.34 | 24.90 | 25.32 | 3,920,035 | +0.37(+1.50%) |
Jan 04, 2016 | 25.02 | 25.03 | 24.68 | 24.94 | 4,575,710 | -0.41(-1.62%) |
Dec 31, 2015 | 25.59 | 25.35 | 25.35 | 25.35 | 1,932,437 | -0.40(-1.57%) |
Dec 30, 2015 | 25.72 | 25.94 | 25.66 | 25.76 | 4,336,231 | +0.02(+0.09%) |
Dec 29, 2015 | 25.63 | 25.81 | 25.61 | 25.74 | 2,455,591 | +0.28(+1.09%) |
Dec 28, 2015 | 25.33 | 25.50 | 25.30 | 25.46 | 1,994,652 | -0.03(-0.12%) |
Dec 24, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 1,079,096 | +0.13(+0.50%) |
Dec 23, 2015 | 25.07 | 25.44 | 25.06 | 25.36 | 3,601,159 | +0.55(+2.20%) |
Dec 22, 2015 | 24.66 | 24.85 | 24.53 | 24.82 | 3,147,503 | +0.22(+0.88%) |
Dec 21, 2015 | 24.87 | 24.91 | 24.48 | 24.60 | 3,898,808 | +0.10(+0.43%) |
Dec 18, 2015 | 24.62 | 24.71 | 24.49 | 24.50 | 5,919,958 | -0.42(-1.68%) |
Dec 17, 2015 | 24.95 | 25.11 | 24.82 | 24.91 | 4,015,713 | -0.32(-1.27%) |
Dec 16, 2015 | 25.02 | 25.29 | 24.85 | 25.24 | 2,917,192 | +0.40(+1.59%) |
Dec 15, 2015 | 24.82 | 25.04 | 24.79 | 24.84 | 3,725,850 | +0.19(+0.79%) |
Dec 14, 2015 | 24.65 | 24.71 | 24.33 | 24.65 | 4,642,395 | -0.19(-0.75%) |
Dec 11, 2015 | 24.91 | 25.58 | 24.70 | 24.83 | 5,965,781 | -0.16(-0.66%) |
Dec 10, 2015 | 24.97 | 25.14 | 24.88 | 25.00 | 2,624,733 | +0.01(+0.03%) |
Dec 09, 2015 | 25.13 | 25.26 | 24.86 | 24.99 | 4,476,216 | -0.07(-0.27%) |
Dec 08, 2015 | 25.08 | 25.17 | 24.91 | 25.06 | 4,673,162 | -0.33(-1.29%) |
Dec 07, 2015 | 25.49 | 25.53 | 25.24 | 25.38 | 4,155,081 | +0.05(+0.21%) |
Dec 04, 2015 | 25.13 | 25.38 | 25.12 | 25.33 | 3,510,768 | +0.26(+1.04%) |
Dec 03, 2015 | 25.66 | 25.67 | 25.00 | 25.07 | 6,861,028 | -0.56(-2.19%) |
Dec 02, 2015 | 25.94 | 26.01 | 25.57 | 25.63 | 5,490,963 | -0.34(-1.29%) |
Dec 01, 2015 | 25.64 | 26.05 | 25.52 | 25.97 | 6,094,401 | +0.54(+2.11%) |
Nov 30, 2015 | 25.53 | 25.57 | 25.39 | 25.43 | 5,056,001 | +0.00(+0.00%) |
Nov 27, 2015 | 25.51 | 25.57 | 25.41 | 25.43 | 1,676,898 | -0.04(-0.18%) |
Nov 25, 2015 | 25.35 | 25.47 | 25.47 | 25.47 | 5,252,074 | +0.13(+0.50%) |
Nov 24, 2015 | 25.09 | 25.40 | 25.06 | 25.35 | 6,360,916 | -0.01(-0.06%) |
Nov 23, 2015 | 25.50 | 25.64 | 25.28 | 25.36 | 5,246,334 | -0.09(-0.35%) |
Nov 20, 2015 | 25.59 | 25.65 | 25.44 | 25.45 | 6,344,916 | +0.05(+0.21%) |
Nov 19, 2015 | 25.43 | 25.47 | 25.24 | 25.40 | 9,298,472 | +0.24(+0.95%) |
Nov 18, 2015 | 25.06 | 25.21 | 25.00 | 25.16 | 7,515,580 | +0.18(+0.72%) |
Nov 17, 2015 | 24.79 | 25.10 | 24.71 | 24.98 | 7,594,284 | +0.50(+2.04%) |
Nov 16, 2015 | 23.94 | 24.51 | 23.94 | 24.48 | 11,387,158 | +1.11(+4.76%) |
Nov 13, 2015 | 22.96 | 23.42 | 22.96 | 23.37 | 4,117,815 | +0.33(+1.43%) |
Nov 12, 2015 | 23.78 | 23.52 | 23.05 | 23.04 | 3,479,568 | -0.74(-3.11%) |
Nov 11, 2015 | 23.84 | 24.04 | 23.74 | 23.78 | 2,970,678 | +0.09(+0.38%) |
Nov 10, 2015 | 23.56 | 23.72 | 23.44 | 23.69 | 2,651,095 | +0.11(+0.48%) |
Nov 09, 2015 | 23.68 | 23.70 | 23.42 | 23.58 | 2,971,887 | -0.39(-1.62%) |
Nov 06, 2015 | 23.97 | 24.00 | 23.66 | 23.97 | 4,679,814 | -0.32(-1.32%) |
Nov 05, 2015 | 24.48 | 24.48 | 24.19 | 24.29 | 3,252,412 | +0.29(+1.21%) |
Nov 04, 2015 | 23.97 | 24.10 | 23.65 | 24.00 | 5,232,039 | -0.13(-0.56%) |
Nov 03, 2015 | 24.05 | 24.20 | 23.89 | 24.13 | 2,692,138 | +0.01(+0.06%) |
Nov 02, 2015 | 23.82 | 24.15 | 23.79 | 24.12 | 3,149,862 | +0.30(+1.25%) |
Oct 30, 2015 | 24.02 | 24.06 | 23.81 | 23.82 | 2,693,270 | -0.26(-1.09%) |
Oct 29, 2015 | 23.79 | 24.09 | 23.79 | 24.08 | 3,793,165 | +0.09(+0.37%) |
Oct 28, 2015 | 23.92 | 24.08 | 23.72 | 23.99 | 3,142,107 | +0.57(+2.42%) |
Oct 27, 2015 | 23.42 | 23.55 | 23.31 | 23.42 | 3,204,270 | -0.07(-0.32%) |
Oct 26, 2015 | 23.40 | 23.68 | 23.35 | 23.50 | 1,699,527 | +0.07(+0.32%) |
Oct 23, 2015 | 23.33 | 23.58 | 23.28 | 23.42 | 2,984,579 | +0.22(+0.93%) |
Oct 22, 2015 | 23.15 | 23.29 | 22.90 | 23.20 | 3,882,471 | +0.45(+1.97%) |
Oct 21, 2015 | 23.07 | 23.11 | 22.60 | 22.76 | 4,384,700 | -0.34(-1.49%) |
Oct 20, 2015 | 23.55 | 23.57 | 23.02 | 23.10 | 3,989,560 | -0.95(-3.94%) |
Oct 19, 2015 | 24.09 | 24.22 | 23.88 | 24.05 | 4,859,723 | -0.11(-0.46%) |
Oct 16, 2015 | 23.74 | 24.17 | 23.74 | 24.16 | 3,201,979 | +0.08(+0.34%) |
Oct 15, 2015 | 23.75 | 24.12 | 23.71 | 24.08 | 3,367,193 | +0.55(+2.32%) |
Oct 14, 2015 | 23.50 | 23.63 | 23.44 | 23.53 | 2,232,162 | +0.16(+0.67%) |
Oct 13, 2015 | 23.54 | 23.72 | 23.30 | 23.38 | 4,404,636 | -0.62(-2.58%) |
Oct 12, 2015 | 24.03 | 24.07 | 23.89 | 24.00 | 3,204,741 | -0.07(-0.31%) |
Oct 09, 2015 | 24.12 | 24.21 | 23.99 | 24.07 | 3,247,140 | -0.12(-0.49%) |
Oct 08, 2015 | 23.97 | 24.21 | 23.79 | 24.19 | 5,392,225 | +0.35(+1.47%) |
Oct 07, 2015 | 23.60 | 24.01 | 23.44 | 23.84 | 4,853,027 | -0.12(-0.50%) |
Oct 06, 2015 | 24.07 | 24.18 | 23.75 | 23.96 | 3,268,507 | -0.22(-0.93%) |
Oct 05, 2015 | 24.02 | 24.23 | 24.02 | 24.18 | 2,303,170 | +0.20(+0.84%) |
Oct 02, 2015 | 23.41 | 23.99 | 23.33 | 23.98 | 2,773,638 | +0.24(+1.01%) |
Oct 01, 2015 | 23.78 | 23.89 | 23.48 | 23.74 | 2,563,233 | -0.02(-0.09%) |
Sep 30, 2015 | 23.79 | 23.88 | 23.58 | 23.76 | 2,434,325 | +0.40(+1.73%) |
Sep 29, 2015 | 23.33 | 23.64 | 23.17 | 23.36 | 3,056,277 | -0.10(-0.41%) |
Sep 28, 2015 | 24.22 | 24.22 | 23.25 | 23.46 | 5,724,419 | -0.71(-2.94%) |
Sep 25, 2015 | 24.56 | 24.65 | 24.00 | 24.17 | 4,595,592 | -0.07(-0.28%) |
Sep 24, 2015 | 24.14 | 24.34 | 23.97 | 24.23 | 2,562,792 | +0.11(+0.46%) |
Sep 23, 2015 | 24.14 | 24.22 | 23.98 | 24.12 | 2,620,069 | +0.07(+0.28%) |
Sep 22, 2015 | 24.37 | 24.43 | 23.87 | 24.06 | 4,977,842 | -0.99(-3.97%) |
Sep 21, 2015 | 25.54 | 25.58 | 24.78 | 25.05 | 6,420,495 | -0.62(-2.42%) |
Sep 18, 2015 | 25.35 | 25.74 | 25.30 | 25.67 | 9,289,001 | +0.42(+1.66%) |
Sep 17, 2015 | 24.82 | 25.42 | 24.76 | 25.25 | 4,724,847 | +0.14(+0.57%) |
Sep 16, 2015 | 25.06 | 25.19 | 24.91 | 25.11 | 2,861,849 | +0.12(+0.48%) |
Sep 15, 2015 | 24.82 | 25.01 | 24.73 | 24.99 | 3,096,111 | +0.22(+0.87%) |
Sep 14, 2015 | 24.82 | 24.83 | 24.65 | 24.77 | 1,999,146 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.89 | 24.69 | 24.87 | 2,703,187 | +0.01(+0.06%) |
Sep 10, 2015 | 24.59 | 25.05 | 24.56 | 24.85 | 4,773,814 | +0.66(+2.72%) |
Sep 09, 2015 | 24.84 | 24.84 | 24.15 | 24.20 | 3,391,260 | -0.40(-1.61%) |
Sep 08, 2015 | 24.51 | 24.64 | 24.33 | 24.59 | 3,147,362 | +0.92(+3.88%) |
Sep 04, 2015 | 24.02 | 23.67 | 23.67 | 23.67 | 2,668,751 | -0.40(-1.67%) |
Sep 03, 2015 | 24.27 | 24.39 | 23.94 | 24.08 | 3,807,890 | +0.42(+1.77%) |
Sep 02, 2015 | 23.72 | 23.72 | 23.41 | 23.66 | 3,541,979 | +0.74(+3.23%) |
Sep 01, 2015 | 23.09 | 23.22 | 22.81 | 22.92 | 3,035,401 | -0.44(-1.89%) |
Aug 31, 2015 | 23.60 | 23.65 | 23.33 | 23.36 | 2,304,687 | -0.29(-1.23%) |
Aug 28, 2015 | 23.47 | 23.68 | 23.45 | 23.65 | 2,323,759 | +0.04(+0.19%) |
Aug 27, 2015 | 23.44 | 23.64 | 23.32 | 23.61 | 2,816,517 | +0.36(+1.54%) |
Aug 26, 2015 | 23.30 | 23.32 | 22.67 | 23.25 | 4,401,595 | +0.63(+2.81%) |
Aug 25, 2015 | 23.50 | 23.50 | 22.61 | 22.61 | 3,857,232 | -0.27(-1.17%) |
Aug 24, 2015 | 22.91 | 23.41 | 22.05 | 22.88 | 5,073,036 | -0.74(-3.13%) |
Aug 21, 2015 | 24.10 | 24.22 | 23.61 | 23.62 | 2,309,723 | -0.69(-2.83%) |
Aug 20, 2015 | 24.59 | 24.65 | 24.31 | 24.31 | 1,321,165 | -0.60(-2.40%) |
Aug 19, 2015 | 25.05 | 25.08 | 24.82 | 24.91 | 1,200,178 | -0.28(-1.10%) |
Aug 18, 2015 | 25.20 | 25.39 | 25.17 | 25.18 | 1,891,260 | +0.08(+0.33%) |
Aug 17, 2015 | 24.84 | 25.11 | 24.79 | 25.10 | 2,088,879 | +0.11(+0.45%) |
Aug 14, 2015 | 24.90 | 25.04 | 24.77 | 24.99 | 1,646,698 | +0.02(+0.09%) |
Aug 13, 2015 | 25.17 | 25.19 | 24.93 | 24.97 | 2,467,036 | +0.04(+0.15%) |
Aug 12, 2015 | 24.85 | 24.96 | 24.62 | 24.93 | 1,993,965 | -0.16(-0.65%) |
Aug 11, 2015 | 24.93 | 25.12 | 24.91 | 25.09 | 2,821,024 | +0.02(+0.09%) |
Aug 10, 2015 | 24.78 | 25.18 | 24.78 | 25.07 | 1,608,902 | +0.24(+0.98%) |
Aug 07, 2015 | 24.84 | 24.88 | 24.64 | 24.83 | 4,443,695 | -0.41(-1.61%) |
Aug 06, 2015 | 25.29 | 25.40 | 25.13 | 25.23 | 3,074,380 | -0.22(-0.87%) |
Aug 05, 2015 | 25.35 | 25.57 | 25.27 | 25.45 | 2,136,209 | +0.15(+0.58%) |
Aug 04, 2015 | 25.22 | 25.40 | 25.19 | 25.31 | 2,606,744 | +0.29(+1.18%) |
Aug 03, 2015 | 24.95 | 25.09 | 24.81 | 25.01 | 3,525,878 | +0.11(+0.44%) |
Jul 31, 2015 | 25.05 | 25.07 | 24.86 | 24.90 | 1,431,899 | +0.04(+0.15%) |
Jul 30, 2015 | 24.84 | 25.00 | 24.67 | 24.86 | 2,975,394 | +0.54(+2.21%) |
Jul 29, 2015 | 24.30 | 24.39 | 24.15 | 24.33 | 2,536,510 | +0.15(+0.61%) |
Jul 28, 2015 | 24.01 | 24.25 | 23.84 | 24.18 | 2,882,039 | +0.07(+0.31%) |
Jul 27, 2015 | 24.08 | 24.16 | 24.02 | 24.11 | 1,734,586 | -0.13(-0.52%) |
Jul 24, 2015 | 24.45 | 24.55 | 24.18 | 24.23 | 10,700,191 | -0.29(-1.19%) |
Jul 23, 2015 | 24.66 | 24.68 | 24.47 | 24.52 | 1,723,067 | -0.25(-1.00%) |
Jul 22, 2015 | 24.78 | 24.80 | 24.66 | 24.77 | 1,867,708 | -0.15(-0.62%) |
Jul 21, 2015 | 24.98 | 24.98 | 24.85 | 24.92 | 1,742,132 | -0.08(-0.31%) |
Jul 20, 2015 | 24.99 | 25.05 | 24.85 | 25.00 | 1,801,558 | +0.12(+0.49%) |
Jul 17, 2015 | 24.74 | 24.94 | 24.74 | 24.88 | 7,141,197 | -0.02(-0.09%) |
Jul 16, 2015 | 24.81 | 25.02 | 24.81 | 24.90 | 1,847,848 | -0.11(-0.46%) |
Jul 15, 2015 | 25.00 | 25.10 | 24.94 | 25.02 | 3,635,302 | +0.02(+0.07%) |
Jul 14, 2015 | 24.95 | 25.03 | 24.82 | 25.00 | 2,078,968 | +0.24(+0.98%) |
Jul 13, 2015 | 24.81 | 24.84 | 24.70 | 24.75 | 4,047,366 | +0.27(+1.10%) |
Jul 10, 2015 | 24.46 | 24.52 | 24.40 | 24.49 | 2,749,754 | +0.70(+2.94%) |
Jul 09, 2015 | 24.06 | 24.11 | 23.79 | 23.79 | 2,507,741 | +0.08(+0.34%) |
Jul 08, 2015 | 23.78 | 23.82 | 23.66 | 23.70 | 2,765,028 | -0.47(-1.95%) |
Jul 07, 2015 | 23.93 | 24.22 | 23.80 | 24.18 | 9,361,039 | +0.18(+0.75%) |
Jul 06, 2015 | 23.88 | 24.09 | 23.85 | 24.00 | 2,659,443 | -0.11(-0.44%) |
Jul 02, 2015 | 24.15 | 24.10 | 24.10 | 24.10 | 6,445,950 | +0.28(+1.19%) |