Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.95 | 29.03 | 28.63 | 28.87 | 6,312,670 | -0.04(-0.14%) |
May 27, 2016 | 28.78 | 28.91 | 28.91 | 28.91 | 4,596,715 | +0.16(+0.55%) |
May 26, 2016 | 29.00 | 29.05 | 28.74 | 28.75 | 5,528,003 | -0.28(-0.96%) |
May 25, 2016 | 29.07 | 29.13 | 28.97 | 29.03 | 3,956,696 | +0.12(+0.43%) |
May 24, 2016 | 28.58 | 29.01 | 28.58 | 28.90 | 7,796,456 | +0.44(+1.53%) |
May 23, 2016 | 28.45 | 28.53 | 28.35 | 28.47 | 4,410,599 | -0.10(-0.33%) |
May 20, 2016 | 28.54 | 28.61 | 28.44 | 28.56 | 6,059,262 | +0.05(+0.19%) |
May 19, 2016 | 28.61 | 28.66 | 28.27 | 28.51 | 5,855,765 | -0.17(-0.58%) |
May 18, 2016 | 28.43 | 28.84 | 28.36 | 28.68 | 7,338,065 | +0.23(+0.82%) |
May 17, 2016 | 28.69 | 28.74 | 28.37 | 28.44 | 5,233,901 | -0.24(-0.84%) |
May 16, 2016 | 28.49 | 28.79 | 28.45 | 28.68 | 7,475,610 | +0.23(+0.82%) |
May 13, 2016 | 28.55 | 28.79 | 28.42 | 28.45 | 4,656,112 | -0.15(-0.53%) |
May 12, 2016 | 28.59 | 28.69 | 28.41 | 28.60 | 6,126,720 | +0.20(+0.70%) |
May 11, 2016 | 28.40 | 28.63 | 28.32 | 28.41 | 3,652,675 | -0.17(-0.61%) |
May 10, 2016 | 28.26 | 28.60 | 28.19 | 28.58 | 4,641,188 | +0.22(+0.79%) |
May 09, 2016 | 28.36 | 28.50 | 28.25 | 28.36 | 3,560,074 | -0.09(-0.31%) |
May 06, 2016 | 28.26 | 28.47 | 28.17 | 28.44 | 3,874,942 | +0.08(+0.28%) |
May 05, 2016 | 28.29 | 28.50 | 28.26 | 28.36 | 4,772,714 | +0.10(+0.34%) |
May 04, 2016 | 28.35 | 28.40 | 28.10 | 28.27 | 5,198,724 | -0.22(-0.78%) |
May 03, 2016 | 28.41 | 28.52 | 28.20 | 28.49 | 6,888,253 | -0.07(-0.23%) |
May 02, 2016 | 28.29 | 28.63 | 28.23 | 28.56 | 5,503,119 | +0.07(+0.23%) |
Apr 29, 2016 | 28.43 | 28.60 | 28.31 | 28.49 | 7,341,130 | -0.02(-0.06%) |
Apr 28, 2016 | 28.53 | 28.75 | 28.41 | 28.51 | 6,670,884 | -0.13(-0.45%) |
Apr 27, 2016 | 28.05 | 28.70 | 28.02 | 28.64 | 7,457,686 | +0.55(+1.94%) |
Apr 26, 2016 | 28.11 | 28.37 | 27.99 | 28.09 | 6,596,518 | +0.05(+0.19%) |
Apr 25, 2016 | 27.94 | 28.09 | 27.76 | 28.04 | 4,632,883 | -0.02(-0.07%) |
Apr 22, 2016 | 27.89 | 28.16 | 27.86 | 28.06 | 6,396,966 | +0.21(+0.77%) |
Apr 21, 2016 | 27.91 | 28.12 | 27.82 | 27.84 | 4,757,425 | -0.27(-0.96%) |
Apr 20, 2016 | 28.00 | 28.22 | 27.94 | 28.11 | 6,813,356 | +0.20(+0.73%) |
Apr 19, 2016 | 27.78 | 27.94 | 27.75 | 27.91 | 6,461,044 | +0.14(+0.52%) |
Apr 18, 2016 | 27.57 | 27.80 | 27.44 | 27.76 | 4,913,792 | +0.14(+0.49%) |
Apr 15, 2016 | 27.64 | 27.77 | 27.53 | 27.63 | 5,335,358 | -0.04(-0.13%) |
Apr 14, 2016 | 27.60 | 27.82 | 27.54 | 27.67 | 6,132,733 | +0.21(+0.78%) |
Apr 13, 2016 | 27.24 | 27.45 | 27.16 | 27.45 | 5,905,091 | +0.38(+1.40%) |
Apr 12, 2016 | 26.55 | 27.10 | 26.47 | 27.07 | 8,606,772 | +0.62(+2.33%) |
Apr 11, 2016 | 26.45 | 26.69 | 26.40 | 26.46 | 5,197,274 | +0.05(+0.20%) |
Apr 08, 2016 | 26.22 | 26.48 | 26.21 | 26.40 | 5,598,470 | +0.38(+1.44%) |
Apr 07, 2016 | 26.10 | 26.29 | 25.86 | 26.03 | 4,281,977 | -0.27(-1.04%) |
Apr 06, 2016 | 26.32 | 26.41 | 26.12 | 26.30 | 3,931,296 | -0.02(-0.09%) |
Apr 05, 2016 | 26.11 | 26.48 | 26.11 | 26.32 | 5,418,661 | +0.05(+0.20%) |
Apr 04, 2016 | 26.50 | 26.50 | 26.21 | 26.27 | 4,485,475 | -0.22(-0.83%) |
Apr 01, 2016 | 26.03 | 26.51 | 25.96 | 26.49 | 5,358,085 | +0.40(+1.55%) |
Mar 31, 2016 | 26.33 | 26.43 | 26.06 | 26.08 | 5,631,732 | -0.24(-0.93%) |
Mar 30, 2016 | 26.23 | 26.58 | 26.19 | 26.33 | 3,790,564 | +0.23(+0.87%) |
Mar 29, 2016 | 26.00 | 26.17 | 25.88 | 26.10 | 3,964,067 | +0.01(+0.03%) |
Mar 28, 2016 | 25.94 | 26.20 | 25.94 | 26.09 | 3,793,590 | +0.19(+0.73%) |
Mar 24, 2016 | 25.99 | 25.90 | 25.90 | 25.90 | 4,222,895 | -0.29(-1.10%) |
Mar 23, 2016 | 26.22 | 26.30 | 26.10 | 26.19 | 4,655,935 | +0.02(+0.09%) |
Mar 22, 2016 | 26.05 | 26.33 | 25.96 | 26.17 | 4,313,591 | +0.02(+0.09%) |
Mar 21, 2016 | 26.13 | 26.31 | 26.08 | 26.14 | 3,646,066 | -0.10(-0.38%) |
Mar 18, 2016 | 26.30 | 26.42 | 26.03 | 26.24 | 9,398,328 | +0.05(+0.21%) |
Mar 17, 2016 | 25.75 | 26.35 | 25.55 | 26.19 | 6,811,362 | +0.38(+1.49%) |
Mar 16, 2016 | 25.39 | 25.87 | 25.30 | 25.80 | 6,529,712 | +0.38(+1.48%) |
Mar 15, 2016 | 25.29 | 25.47 | 25.22 | 25.43 | 4,393,922 | -0.04(-0.16%) |
Mar 14, 2016 | 25.55 | 25.65 | 25.41 | 25.47 | 4,998,685 | -0.26(-1.00%) |
Mar 11, 2016 | 25.25 | 25.76 | 25.18 | 25.72 | 5,948,833 | +0.78(+3.15%) |
Mar 10, 2016 | 25.01 | 25.20 | 24.73 | 24.94 | 4,615,439 | -0.02(-0.10%) |
Mar 09, 2016 | 24.65 | 25.10 | 24.65 | 24.96 | 6,115,902 | +0.15(+0.62%) |
Mar 08, 2016 | 24.83 | 25.03 | 24.51 | 24.81 | 7,128,736 | -0.20(-0.81%) |
Mar 07, 2016 | 25.03 | 25.19 | 24.94 | 25.01 | 6,065,784 | -0.20(-0.79%) |
Mar 04, 2016 | 25.29 | 25.35 | 25.07 | 25.21 | 5,000,423 | +0.02(+0.08%) |
Mar 03, 2016 | 25.31 | 25.36 | 25.10 | 25.19 | 6,310,368 | -0.18(-0.70%) |
Mar 02, 2016 | 25.21 | 25.39 | 25.11 | 25.37 | 5,107,917 | +0.14(+0.56%) |
Mar 01, 2016 | 24.75 | 25.27 | 24.75 | 25.23 | 5,961,607 | +0.64(+2.60%) |
Feb 29, 2016 | 24.86 | 24.97 | 24.59 | 24.59 | 5,030,171 | -0.27(-1.08%) |
Feb 26, 2016 | 25.03 | 25.10 | 24.79 | 24.86 | 5,044,957 | -0.07(-0.27%) |
Feb 25, 2016 | 24.67 | 24.93 | 24.44 | 24.92 | 4,155,670 | +0.29(+1.17%) |
Feb 24, 2016 | 24.26 | 24.71 | 24.15 | 24.63 | 4,074,214 | +0.11(+0.44%) |
Feb 23, 2016 | 24.64 | 24.70 | 24.48 | 24.53 | 3,832,457 | -0.14(-0.55%) |
Feb 22, 2016 | 24.71 | 24.81 | 24.55 | 24.66 | 5,180,813 | +0.16(+0.64%) |
Feb 19, 2016 | 24.36 | 24.52 | 24.18 | 24.51 | 6,568,741 | +0.07(+0.27%) |
Feb 18, 2016 | 24.47 | 24.54 | 24.30 | 24.44 | 5,031,786 | +0.04(+0.15%) |
Feb 17, 2016 | 24.27 | 24.53 | 24.25 | 24.40 | 5,338,158 | +0.39(+1.62%) |
Feb 16, 2016 | 24.00 | 24.11 | 23.69 | 24.01 | 6,232,187 | +0.34(+1.43%) |
Feb 12, 2016 | 23.35 | 23.68 | 23.68 | 23.68 | 6,373,921 | +0.71(+3.08%) |
Feb 11, 2016 | 22.97 | 23.38 | 22.82 | 22.97 | 8,301,036 | -0.61(-2.59%) |
Feb 10, 2016 | 23.91 | 24.14 | 23.56 | 23.58 | 5,433,138 | -0.18(-0.76%) |
Feb 09, 2016 | 23.59 | 23.94 | 23.40 | 23.76 | 6,779,379 | -0.03(-0.12%) |
Feb 08, 2016 | 23.54 | 23.87 | 23.40 | 23.79 | 6,396,418 | -0.09(-0.36%) |
Feb 05, 2016 | 23.78 | 23.99 | 23.65 | 23.88 | 5,574,746 | +0.08(+0.33%) |
Feb 04, 2016 | 23.44 | 23.83 | 23.37 | 23.80 | 5,556,775 | +0.29(+1.22%) |
Feb 03, 2016 | 23.95 | 24.13 | 23.00 | 23.51 | 6,234,512 | +0.02(+0.07%) |
Feb 02, 2016 | 23.27 | 24.04 | 22.86 | 23.49 | 12,197,097 | +0.32(+1.36%) |
Feb 01, 2016 | 23.53 | 23.61 | 23.10 | 23.18 | 13,758,232 | -0.59(-2.50%) |
Jan 29, 2016 | 23.78 | 23.83 | 23.19 | 23.77 | 12,651,652 | -0.14(-0.60%) |
Jan 28, 2016 | 23.74 | 23.99 | 23.55 | 23.92 | 5,164,937 | +0.35(+1.50%) |
Jan 27, 2016 | 23.55 | 23.90 | 23.34 | 23.56 | 6,127,944 | -0.03(-0.12%) |
Jan 26, 2016 | 23.39 | 23.71 | 23.35 | 23.59 | 3,875,016 | +0.40(+1.72%) |
Jan 25, 2016 | 23.48 | 23.64 | 23.15 | 23.19 | 7,677,679 | -0.30(-1.26%) |
Jan 22, 2016 | 23.26 | 23.51 | 23.19 | 23.49 | 5,348,103 | +0.59(+2.60%) |
Jan 21, 2016 | 22.86 | 23.16 | 22.70 | 22.90 | 5,906,052 | +0.11(+0.49%) |
Jan 20, 2016 | 22.74 | 23.04 | 22.38 | 22.78 | 7,211,663 | -0.39(-1.66%) |
Jan 19, 2016 | 23.41 | 23.49 | 23.01 | 23.17 | 6,741,099 | -0.05(-0.21%) |
Jan 15, 2016 | 22.98 | 23.22 | 23.22 | 23.22 | 8,403,569 | -0.29(-1.24%) |
Jan 14, 2016 | 23.39 | 23.74 | 23.18 | 23.51 | 6,605,654 | +0.17(+0.72%) |
Jan 13, 2016 | 23.92 | 24.13 | 23.24 | 23.34 | 6,835,606 | -0.37(-1.54%) |
Jan 12, 2016 | 23.64 | 23.76 | 23.39 | 23.71 | 5,783,597 | +0.30(+1.26%) |
Jan 11, 2016 | 23.39 | 23.50 | 23.08 | 23.41 | 4,904,906 | +0.15(+0.65%) |
Jan 08, 2016 | 23.65 | 23.70 | 23.22 | 23.26 | 5,437,856 | -0.21(-0.87%) |
Jan 07, 2016 | 23.43 | 23.79 | 23.35 | 23.47 | 5,736,842 | -0.41(-1.70%) |
Jan 06, 2016 | 23.92 | 24.04 | 23.77 | 23.87 | 4,543,934 | -0.37(-1.52%) |
Jan 05, 2016 | 24.27 | 24.46 | 24.09 | 24.24 | 4,997,968 | -0.03(-0.14%) |
Jan 04, 2016 | 24.11 | 24.27 | 23.87 | 24.27 | 6,032,179 | -0.30(-1.20%) |
Dec 31, 2015 | 24.67 | 24.57 | 24.57 | 24.57 | 2,500,980 | -0.25(-1.02%) |
Dec 30, 2015 | 24.96 | 25.04 | 24.78 | 24.82 | 2,275,327 | -0.17(-0.69%) |
Dec 29, 2015 | 24.93 | 25.09 | 24.82 | 25.00 | 2,913,221 | +0.23(+0.91%) |
Dec 28, 2015 | 24.60 | 24.78 | 24.53 | 24.77 | 3,419,675 | +0.09(+0.35%) |
Dec 24, 2015 | 24.70 | 24.68 | 24.68 | 24.68 | 2,154,530 | -0.06(-0.23%) |
Dec 23, 2015 | 24.53 | 24.78 | 24.47 | 24.74 | 2,890,398 | +0.43(+1.75%) |
Dec 22, 2015 | 24.03 | 24.40 | 23.99 | 24.31 | 4,188,060 | +0.33(+1.37%) |
Dec 21, 2015 | 23.95 | 24.16 | 23.83 | 23.99 | 4,546,107 | +0.08(+0.33%) |
Dec 18, 2015 | 24.60 | 24.61 | 23.91 | 23.91 | 8,447,778 | -0.86(-3.46%) |
Dec 17, 2015 | 25.31 | 25.32 | 24.77 | 24.77 | 4,824,116 | -0.54(-2.14%) |
Dec 16, 2015 | 25.11 | 25.41 | 25.01 | 25.31 | 4,909,007 | +0.32(+1.28%) |
Dec 15, 2015 | 24.68 | 25.13 | 24.68 | 24.99 | 6,350,358 | +0.57(+2.32%) |
Dec 14, 2015 | 24.62 | 24.62 | 24.20 | 24.42 | 5,801,012 | -0.07(-0.28%) |
Dec 11, 2015 | 24.66 | 24.94 | 24.36 | 24.49 | 4,769,591 | -0.57(-2.26%) |
Dec 10, 2015 | 25.09 | 25.26 | 25.01 | 25.06 | 3,869,774 | -0.07(-0.28%) |
Dec 09, 2015 | 25.39 | 25.68 | 25.01 | 25.13 | 4,776,702 | -0.35(-1.38%) |
Dec 08, 2015 | 25.52 | 25.55 | 25.29 | 25.48 | 6,311,327 | -0.28(-1.08%) |
Dec 07, 2015 | 26.00 | 26.11 | 25.61 | 25.76 | 6,644,963 | -0.30(-1.13%) |
Dec 04, 2015 | 25.90 | 26.10 | 25.76 | 26.05 | 8,478,622 | +0.17(+0.67%) |
Dec 03, 2015 | 26.95 | 26.95 | 25.68 | 25.88 | 12,723,485 | -1.02(-3.80%) |
Dec 02, 2015 | 27.05 | 27.29 | 26.87 | 26.90 | 5,116,512 | -0.16(-0.61%) |
Dec 01, 2015 | 26.86 | 27.11 | 26.82 | 27.07 | 5,344,933 | +0.31(+1.15%) |
Nov 30, 2015 | 26.78 | 26.89 | 26.62 | 26.76 | 6,703,555 | -0.02(-0.09%) |
Nov 27, 2015 | 26.78 | 26.90 | 26.71 | 26.78 | 2,284,501 | +0.08(+0.31%) |
Nov 25, 2015 | 26.82 | 26.70 | 26.70 | 26.70 | 2,702,853 | -0.12(-0.44%) |
Nov 24, 2015 | 26.62 | 26.91 | 26.61 | 26.82 | 3,886,553 | -0.00(-0.02%) |
Nov 23, 2015 | 26.95 | 27.03 | 26.80 | 26.82 | 4,259,727 | -0.11(-0.40%) |
Nov 20, 2015 | 26.87 | 27.16 | 26.79 | 26.93 | 7,258,408 | +0.12(+0.44%) |
Nov 19, 2015 | 26.66 | 26.83 | 26.56 | 26.81 | 5,894,510 | +0.18(+0.69%) |
Nov 18, 2015 | 26.15 | 26.66 | 26.03 | 26.63 | 7,278,083 | +0.58(+2.24%) |
Nov 17, 2015 | 26.17 | 26.34 | 25.97 | 26.05 | 5,174,972 | -0.07(-0.27%) |
Nov 16, 2015 | 25.71 | 26.12 | 25.54 | 26.11 | 5,546,219 | +0.35(+1.37%) |
Nov 13, 2015 | 25.78 | 25.91 | 25.62 | 25.76 | 4,993,155 | -0.04(-0.16%) |
Nov 12, 2015 | 25.98 | 26.22 | 25.79 | 25.80 | 6,228,195 | -0.43(-1.63%) |
Nov 11, 2015 | 26.25 | 26.32 | 26.13 | 26.23 | 5,013,314 | +0.02(+0.09%) |
Nov 10, 2015 | 25.86 | 26.31 | 25.86 | 26.21 | 5,871,562 | +0.31(+1.18%) |
Nov 09, 2015 | 26.20 | 26.23 | 25.79 | 25.90 | 6,213,206 | -0.31(-1.18%) |
Nov 06, 2015 | 26.21 | 26.48 | 26.08 | 26.21 | 7,559,381 | +0.06(+0.23%) |
Nov 05, 2015 | 26.16 | 26.29 | 26.07 | 26.15 | 4,242,088 | +0.00(+0.00%) |
Nov 04, 2015 | 26.10 | 26.23 | 26.03 | 26.15 | 5,259,143 | +0.05(+0.20%) |
Nov 03, 2015 | 26.15 | 26.26 | 26.03 | 26.10 | 6,864,796 | -0.19(-0.73%) |
Nov 02, 2015 | 26.05 | 26.32 | 26.05 | 26.29 | 4,579,070 | +0.31(+1.19%) |
Oct 30, 2015 | 26.24 | 26.28 | 25.98 | 25.98 | 8,002,379 | -0.27(-1.04%) |
Oct 29, 2015 | 26.09 | 26.32 | 25.86 | 26.25 | 6,908,447 | +0.18(+0.69%) |
Oct 28, 2015 | 25.68 | 26.56 | 25.38 | 26.07 | 12,158,734 | +0.34(+1.31%) |
Oct 27, 2015 | 25.73 | 25.97 | 25.62 | 25.73 | 8,544,559 | -0.15(-0.57%) |
Oct 26, 2015 | 25.82 | 25.96 | 25.76 | 25.88 | 9,327,702 | +0.02(+0.09%) |
Oct 23, 2015 | 25.47 | 25.86 | 25.43 | 25.86 | 7,916,825 | +0.50(+1.98%) |
Oct 22, 2015 | 25.14 | 25.49 | 25.13 | 25.35 | 6,365,283 | +0.36(+1.43%) |
Oct 21, 2015 | 25.07 | 25.16 | 24.96 | 25.00 | 5,527,222 | +0.02(+0.10%) |
Oct 20, 2015 | 24.89 | 25.03 | 24.58 | 24.97 | 9,034,101 | +0.10(+0.41%) |
Oct 19, 2015 | 24.93 | 25.03 | 24.77 | 24.87 | 4,718,109 | -0.13(-0.51%) |
Oct 16, 2015 | 24.92 | 25.08 | 24.87 | 25.00 | 4,534,479 | +0.18(+0.72%) |
Oct 15, 2015 | 24.57 | 24.84 | 24.36 | 24.82 | 4,293,185 | +0.47(+1.94%) |
Oct 14, 2015 | 24.61 | 24.61 | 24.29 | 24.34 | 4,087,013 | -0.31(-1.27%) |
Oct 13, 2015 | 24.67 | 24.93 | 24.63 | 24.66 | 3,146,159 | -0.13(-0.53%) |
Oct 12, 2015 | 24.76 | 24.87 | 24.69 | 24.79 | 2,994,524 | +0.03(+0.12%) |
Oct 09, 2015 | 24.80 | 24.98 | 24.63 | 24.76 | 3,937,034 | -0.02(-0.08%) |
Oct 08, 2015 | 24.52 | 24.86 | 24.43 | 24.78 | 4,339,278 | +0.21(+0.86%) |
Oct 07, 2015 | 24.38 | 24.61 | 23.97 | 24.57 | 4,446,883 | +0.35(+1.45%) |
Oct 06, 2015 | 24.13 | 24.30 | 24.07 | 24.22 | 4,540,928 | +0.04(+0.19%) |
Oct 05, 2015 | 23.96 | 24.29 | 23.88 | 24.17 | 4,151,862 | +0.35(+1.45%) |
Oct 02, 2015 | 23.19 | 23.83 | 23.14 | 23.83 | 5,677,416 | +0.21(+0.88%) |
Oct 01, 2015 | 23.69 | 23.83 | 23.44 | 23.62 | 4,816,695 | -0.07(-0.29%) |
Sep 30, 2015 | 23.76 | 23.92 | 23.56 | 23.69 | 4,830,509 | +0.17(+0.71%) |
Sep 29, 2015 | 23.27 | 23.56 | 23.18 | 23.52 | 3,885,412 | +0.29(+1.25%) |
Sep 28, 2015 | 23.38 | 23.45 | 23.15 | 23.23 | 4,394,304 | -0.33(-1.42%) |
Sep 25, 2015 | 23.62 | 23.79 | 23.46 | 23.57 | 4,608,678 | +0.14(+0.59%) |
Sep 24, 2015 | 23.16 | 23.48 | 23.16 | 23.43 | 5,448,174 | +0.03(+0.12%) |
Sep 23, 2015 | 23.27 | 23.43 | 23.15 | 23.40 | 4,818,180 | +0.15(+0.67%) |
Sep 22, 2015 | 23.18 | 23.34 | 23.07 | 23.24 | 4,909,221 | -0.27(-1.14%) |
Sep 21, 2015 | 23.41 | 23.66 | 23.35 | 23.51 | 3,831,976 | +0.22(+0.96%) |
Sep 18, 2015 | 23.28 | 23.51 | 23.19 | 23.29 | 8,790,000 | -0.39(-1.65%) |
Sep 17, 2015 | 24.00 | 24.07 | 23.61 | 23.68 | 5,412,692 | -0.30(-1.24%) |
Sep 16, 2015 | 23.86 | 24.03 | 23.78 | 23.98 | 3,447,887 | +0.11(+0.46%) |
Sep 15, 2015 | 23.69 | 23.94 | 23.59 | 23.87 | 3,469,019 | +0.31(+1.33%) |
Sep 14, 2015 | 23.68 | 23.72 | 23.49 | 23.55 | 3,571,841 | -0.14(-0.59%) |
Sep 11, 2015 | 23.41 | 23.70 | 23.37 | 23.69 | 5,136,595 | +0.18(+0.76%) |
Sep 10, 2015 | 23.50 | 23.62 | 23.25 | 23.51 | 6,047,594 | +0.29(+1.25%) |
Sep 09, 2015 | 23.83 | 23.91 | 23.19 | 23.22 | 5,313,035 | -0.24(-1.01%) |
Sep 08, 2015 | 23.37 | 23.47 | 23.28 | 23.46 | 7,794,098 | +0.48(+2.09%) |
Sep 04, 2015 | 23.10 | 22.98 | 22.98 | 22.98 | 5,692,283 | -0.47(-2.02%) |
Sep 03, 2015 | 23.49 | 23.67 | 23.35 | 23.45 | 5,726,783 | +0.04(+0.17%) |
Sep 02, 2015 | 23.38 | 23.44 | 23.06 | 23.41 | 4,993,717 | +0.33(+1.41%) |
Sep 01, 2015 | 23.31 | 23.48 | 23.00 | 23.08 | 7,175,596 | -0.79(-3.33%) |
Aug 31, 2015 | 23.68 | 23.96 | 23.60 | 23.88 | 6,012,435 | -0.03(-0.12%) |
Aug 28, 2015 | 23.76 | 23.93 | 23.64 | 23.91 | 5,030,703 | +0.02(+0.07%) |
Aug 27, 2015 | 23.56 | 23.95 | 23.37 | 23.89 | 6,376,517 | +0.70(+3.00%) |
Aug 26, 2015 | 23.05 | 23.24 | 22.67 | 23.19 | 7,708,650 | +0.69(+3.06%) |
Aug 25, 2015 | 23.63 | 23.63 | 22.48 | 22.51 | 7,615,833 | -0.43(-1.88%) |
Aug 24, 2015 | 22.68 | 23.61 | 20.95 | 22.94 | 12,523,675 | -1.19(-4.92%) |
Aug 21, 2015 | 24.73 | 24.87 | 24.11 | 24.12 | 7,855,505 | -0.84(-3.35%) |
Aug 20, 2015 | 25.46 | 25.53 | 24.95 | 24.96 | 8,636,312 | -0.73(-2.85%) |
Aug 19, 2015 | 25.96 | 26.06 | 25.57 | 25.69 | 10,722,346 | -0.62(-2.37%) |
Aug 18, 2015 | 26.22 | 26.34 | 26.20 | 26.32 | 3,059,209 | +0.02(+0.08%) |
Aug 17, 2015 | 26.07 | 26.32 | 25.88 | 26.30 | 4,585,787 | +0.07(+0.25%) |
Aug 14, 2015 | 26.00 | 26.24 | 25.98 | 26.23 | 4,303,420 | +0.24(+0.92%) |
Aug 13, 2015 | 25.98 | 26.17 | 25.91 | 25.99 | 2,924,778 | +0.02(+0.09%) |
Aug 12, 2015 | 25.87 | 26.03 | 25.56 | 25.97 | 5,483,158 | -0.05(-0.20%) |
Aug 11, 2015 | 25.97 | 26.13 | 25.86 | 26.02 | 3,669,476 | -0.28(-1.05%) |
Aug 10, 2015 | 26.08 | 26.32 | 26.08 | 26.30 | 4,119,966 | +0.36(+1.37%) |
Aug 07, 2015 | 25.78 | 25.95 | 25.70 | 25.94 | 4,771,143 | +0.15(+0.57%) |
Aug 06, 2015 | 25.96 | 26.03 | 25.75 | 25.79 | 5,250,581 | -0.17(-0.66%) |
Aug 05, 2015 | 26.07 | 26.24 | 25.95 | 25.96 | 3,814,042 | +0.07(+0.27%) |
Aug 04, 2015 | 25.94 | 26.13 | 25.86 | 25.89 | 3,887,866 | -0.04(-0.16%) |
Aug 03, 2015 | 25.90 | 25.93 | 25.68 | 25.93 | 4,086,649 | -0.01(-0.03%) |
Jul 31, 2015 | 25.97 | 26.04 | 25.89 | 25.94 | 5,953,375 | +0.00(+0.02%) |
Jul 30, 2015 | 26.05 | 26.19 | 25.88 | 25.94 | 6,566,341 | -0.20(-0.77%) |
Jul 29, 2015 | 25.19 | 26.18 | 25.17 | 26.14 | 10,295,053 | +0.90(+3.55%) |
Jul 28, 2015 | 25.04 | 25.30 | 24.87 | 25.25 | 5,592,914 | +0.32(+1.30%) |
Jul 27, 2015 | 24.90 | 25.01 | 24.76 | 24.92 | 3,308,674 | -0.16(-0.63%) |
Jul 24, 2015 | 25.06 | 25.29 | 25.02 | 25.08 | 5,046,451 | +0.02(+0.10%) |
Jul 23, 2015 | 25.07 | 25.17 | 24.96 | 25.06 | 3,828,611 | -0.01(-0.03%) |
Jul 22, 2015 | 25.04 | 25.17 | 24.96 | 25.06 | 3,955,251 | +0.03(+0.13%) |
Jul 21, 2015 | 24.98 | 25.16 | 24.91 | 25.03 | 4,518,428 | +0.10(+0.39%) |
Jul 20, 2015 | 24.98 | 25.06 | 24.73 | 24.93 | 5,549,044 | -0.01(-0.05%) |
Jul 17, 2015 | 25.19 | 25.19 | 24.78 | 24.95 | 3,990,916 | -0.26(-1.01%) |
Jul 16, 2015 | 25.17 | 25.29 | 25.04 | 25.20 | 3,916,922 | +0.17(+0.70%) |
Jul 15, 2015 | 24.95 | 25.03 | 24.85 | 25.03 | 6,609,885 | +0.15(+0.62%) |
Jul 14, 2015 | 24.86 | 25.01 | 24.78 | 24.87 | 7,547,694 | -0.00(-0.02%) |
Jul 13, 2015 | 24.61 | 24.98 | 24.54 | 24.88 | 13,865,846 | -0.12(-0.47%) |
Jul 10, 2015 | 24.85 | 25.03 | 24.84 | 25.00 | 6,483,434 | +0.43(+1.73%) |
Jul 09, 2015 | 24.79 | 24.87 | 24.53 | 24.57 | 5,795,121 | +0.08(+0.33%) |
Jul 08, 2015 | 24.84 | 24.87 | 24.40 | 24.49 | 4,820,525 | -0.53(-2.12%) |
Jul 07, 2015 | 24.93 | 25.03 | 24.58 | 25.02 | 4,947,780 | +0.08(+0.31%) |
Jul 06, 2015 | 24.80 | 25.12 | 24.74 | 24.94 | 4,355,940 | -0.15(-0.61%) |
Jul 02, 2015 | 25.26 | 25.10 | 25.10 | 25.10 | 3,551,210 | -0.19(-0.75%) |
Jul 01, 2015 | 25.54 | 25.54 | 25.17 | 25.29 | 4,923,057 | +0.09(+0.37%) |
Jun 30, 2015 | 25.08 | 25.32 | 24.98 | 25.19 | 5,955,698 | +0.31(+1.24%) |
Jun 29, 2015 | 25.51 | 25.61 | 24.87 | 24.89 | 8,522,124 | -0.91(-3.53%) |
Jun 26, 2015 | 25.66 | 25.85 | 25.54 | 25.80 | 6,198,864 | +0.14(+0.55%) |
Jun 25, 2015 | 25.55 | 25.85 | 25.51 | 25.66 | 10,081,153 | +0.35(+1.38%) |
Jun 24, 2015 | 25.40 | 25.49 | 25.29 | 25.31 | 3,204,693 | -0.15(-0.59%) |
Jun 23, 2015 | 25.51 | 25.52 | 25.37 | 25.46 | 3,927,933 | +0.01(+0.03%) |
Jun 22, 2015 | 25.50 | 25.56 | 25.38 | 25.45 | 2,778,182 | +0.11(+0.43%) |
Jun 19, 2015 | 25.48 | 25.53 | 25.32 | 25.34 | 5,763,705 | -0.21(-0.84%) |
Jun 18, 2015 | 25.36 | 25.63 | 25.36 | 25.55 | 4,398,321 | +0.25(+0.99%) |
Jun 17, 2015 | 25.38 | 25.52 | 25.26 | 25.30 | 4,229,673 | +0.01(+0.03%) |
Jun 16, 2015 | 25.09 | 25.37 | 25.05 | 25.30 | 4,715,113 | +0.16(+0.64%) |
Jun 15, 2015 | 25.12 | 25.26 | 25.06 | 25.13 | 3,893,856 | -0.21(-0.83%) |
Jun 12, 2015 | 25.22 | 25.48 | 25.19 | 25.34 | 4,163,697 | -0.17(-0.67%) |
Jun 11, 2015 | 25.37 | 25.57 | 25.32 | 25.51 | 4,259,622 | +0.19(+0.75%) |
Jun 10, 2015 | 25.09 | 25.46 | 25.08 | 25.32 | 3,563,463 | +0.34(+1.38%) |
Jun 09, 2015 | 24.95 | 25.07 | 24.84 | 24.98 | 3,687,414 | +0.02(+0.08%) |
Jun 08, 2015 | 25.00 | 25.13 | 24.96 | 24.96 | 4,662,770 | -0.08(-0.31%) |
Jun 05, 2015 | 25.20 | 25.20 | 24.99 | 25.04 | 4,479,902 | -0.12(-0.48%) |
Jun 04, 2015 | 25.28 | 25.38 | 25.13 | 25.16 | 4,340,455 | -0.16(-0.64%) |
Jun 03, 2015 | 25.24 | 25.43 | 25.20 | 25.32 | 4,083,600 | +0.10(+0.40%) |
Jun 02, 2015 | 25.15 | 25.38 | 25.10 | 25.22 | 5,379,651 | +0.06(+0.26%) |