Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 25.90 | 26.21 | 25.74 | 26.19 | 5,044,571 | +0.25(+0.96%) |
Jul 28, 2016 | 25.77 | 26.03 | 25.42 | 25.94 | 5,825,198 | +0.11(+0.42%) |
Jul 27, 2016 | 25.59 | 25.96 | 25.48 | 25.83 | 6,310,668 | -0.04(-0.15%) |
Jul 26, 2016 | 25.33 | 25.93 | 25.33 | 25.87 | 6,413,649 | +0.56(+2.22%) |
Jul 25, 2016 | 25.05 | 25.34 | 24.91 | 25.30 | 4,205,533 | +0.26(+1.03%) |
Jul 22, 2016 | 25.06 | 25.30 | 24.87 | 25.05 | 4,510,415 | -0.11(-0.43%) |
Jul 21, 2016 | 24.81 | 25.43 | 24.71 | 25.16 | 5,998,109 | +0.38(+1.54%) |
Jul 20, 2016 | 24.79 | 24.91 | 24.70 | 24.77 | 3,311,265 | +0.08(+0.32%) |
Jul 19, 2016 | 24.91 | 24.96 | 24.60 | 24.70 | 3,722,657 | -0.23(-0.91%) |
Jul 18, 2016 | 24.56 | 25.06 | 24.54 | 24.92 | 4,132,593 | +0.47(+1.91%) |
Jul 15, 2016 | 24.80 | 24.80 | 24.17 | 24.45 | 5,243,306 | -0.30(-1.20%) |
Jul 14, 2016 | 24.68 | 24.88 | 24.54 | 24.75 | 6,058,356 | +0.28(+1.15%) |
Jul 13, 2016 | 24.58 | 24.76 | 24.11 | 24.47 | 6,842,257 | -0.10(-0.41%) |
Jul 12, 2016 | 24.56 | 24.94 | 24.54 | 24.57 | 5,052,152 | +0.22(+0.90%) |
Jul 11, 2016 | 24.14 | 24.57 | 24.14 | 24.35 | 3,576,606 | +0.23(+0.97%) |
Jul 08, 2016 | 24.14 | 24.32 | 24.05 | 24.12 | 4,743,238 | +0.27(+1.14%) |
Jul 07, 2016 | 23.78 | 24.00 | 23.71 | 23.85 | 4,221,980 | -0.02(-0.10%) |
Jul 06, 2016 | 23.49 | 23.88 | 23.22 | 23.87 | 6,366,191 | +0.21(+0.89%) |
Jul 05, 2016 | 24.34 | 24.52 | 23.50 | 23.66 | 6,317,999 | -0.78(-3.19%) |
Jul 01, 2016 | 23.89 | 24.44 | 24.44 | 24.44 | 5,280,129 | +0.59(+2.48%) |
Jun 30, 2016 | 23.76 | 24.01 | 23.51 | 23.85 | 4,604,866 | +0.08(+0.33%) |
Jun 29, 2016 | 23.78 | 23.96 | 23.54 | 23.77 | 6,365,730 | +0.37(+1.60%) |
Jun 28, 2016 | 23.09 | 23.59 | 23.00 | 23.40 | 5,017,620 | +0.51(+2.21%) |
Jun 27, 2016 | 23.35 | 23.46 | 22.64 | 22.89 | 5,086,750 | -0.61(-2.59%) |
Jun 24, 2016 | 23.11 | 23.65 | 22.99 | 23.50 | 5,380,071 | -0.22(-0.92%) |
Jun 23, 2016 | 23.66 | 24.07 | 23.58 | 23.71 | 4,285,130 | +0.30(+1.26%) |
Jun 22, 2016 | 23.43 | 23.56 | 23.31 | 23.42 | 4,603,891 | -0.01(-0.03%) |
Jun 21, 2016 | 23.74 | 23.84 | 23.39 | 23.43 | 5,218,900 | -0.25(-1.05%) |
Jun 20, 2016 | 23.88 | 24.12 | 23.65 | 23.68 | 5,424,082 | +0.06(+0.26%) |
Jun 17, 2016 | 23.12 | 24.12 | 23.02 | 23.61 | 9,807,406 | +0.49(+2.12%) |
Jun 16, 2016 | 22.74 | 23.25 | 22.55 | 23.12 | 7,712,445 | +0.26(+1.12%) |
Jun 15, 2016 | 22.44 | 23.26 | 22.41 | 22.87 | 9,005,003 | +0.13(+0.58%) |
Jun 14, 2016 | 22.83 | 23.10 | 22.44 | 22.73 | 7,882,683 | -0.13(-0.58%) |
Jun 13, 2016 | 22.91 | 23.18 | 22.79 | 22.87 | 7,603,742 | -0.08(-0.34%) |
Jun 10, 2016 | 23.08 | 23.11 | 22.51 | 22.94 | 8,479,516 | -0.30(-1.27%) |
Jun 09, 2016 | 24.19 | 24.20 | 23.19 | 23.24 | 7,935,653 | -1.02(-4.20%) |
Jun 08, 2016 | 24.54 | 24.55 | 24.21 | 24.26 | 4,337,664 | -0.13(-0.54%) |
Jun 07, 2016 | 24.28 | 24.54 | 24.09 | 24.39 | 6,272,842 | +0.20(+0.83%) |
Jun 06, 2016 | 24.71 | 24.74 | 23.75 | 24.19 | 10,507,966 | -0.79(-3.15%) |
Jun 03, 2016 | 24.98 | 25.08 | 24.54 | 24.98 | 3,738,977 | -0.08(-0.34%) |
Jun 02, 2016 | 24.82 | 25.23 | 24.74 | 25.06 | 4,924,614 | +0.19(+0.74%) |
Jun 01, 2016 | 24.84 | 25.09 | 24.72 | 24.88 | 4,820,721 | +0.04(+0.16%) |
May 31, 2016 | 24.88 | 24.98 | 24.68 | 24.84 | 6,482,614 | +0.11(+0.44%) |
May 27, 2016 | 24.65 | 24.73 | 24.73 | 24.73 | 5,856,863 | +0.06(+0.25%) |
May 26, 2016 | 24.98 | 25.17 | 24.54 | 24.67 | 7,917,333 | -0.09(-0.37%) |
May 25, 2016 | 23.39 | 24.90 | 23.36 | 24.76 | 17,428,930 | +1.17(+4.98%) |
May 24, 2016 | 24.14 | 24.51 | 23.20 | 23.59 | 38,886,640 | -1.89(-7.42%) |
May 23, 2016 | 25.14 | 25.65 | 24.98 | 25.48 | 12,654,327 | +0.51(+2.04%) |
May 20, 2016 | 24.32 | 25.02 | 24.32 | 24.97 | 6,131,786 | +0.63(+2.57%) |
May 19, 2016 | 23.78 | 24.37 | 23.75 | 24.34 | 6,394,797 | +0.60(+2.54%) |
May 18, 2016 | 23.85 | 24.13 | 23.43 | 23.74 | 9,620,226 | -0.88(-3.57%) |
May 17, 2016 | 24.51 | 25.22 | 24.41 | 24.62 | 5,823,914 | +0.13(+0.54%) |
May 16, 2016 | 23.88 | 24.70 | 23.88 | 24.49 | 5,040,836 | +0.59(+2.49%) |
May 13, 2016 | 23.81 | 24.50 | 23.73 | 23.90 | 5,850,891 | -0.23(-0.96%) |
May 12, 2016 | 24.46 | 24.49 | 23.82 | 24.13 | 5,294,878 | -0.22(-0.89%) |
May 11, 2016 | 25.24 | 25.24 | 24.28 | 24.34 | 5,192,570 | -1.11(-4.37%) |
May 10, 2016 | 25.25 | 25.52 | 24.89 | 25.46 | 4,625,325 | +0.24(+0.95%) |
May 09, 2016 | 24.72 | 25.28 | 24.64 | 25.22 | 4,281,814 | +0.53(+2.13%) |
May 06, 2016 | 24.57 | 24.90 | 24.29 | 24.69 | 3,524,617 | +0.29(+1.17%) |
May 05, 2016 | 24.20 | 24.47 | 23.91 | 24.41 | 4,505,960 | +0.08(+0.35%) |
May 04, 2016 | 24.39 | 24.55 | 24.08 | 24.32 | 3,860,494 | -0.19(-0.76%) |
May 03, 2016 | 24.76 | 24.76 | 24.17 | 24.51 | 4,472,829 | -0.41(-1.64%) |
May 02, 2016 | 24.93 | 25.08 | 24.39 | 24.91 | 4,041,781 | +0.15(+0.59%) |
Apr 29, 2016 | 25.16 | 25.25 | 24.61 | 24.77 | 3,754,068 | -0.44(-1.75%) |
Apr 28, 2016 | 25.62 | 25.81 | 25.15 | 25.21 | 3,240,330 | -0.64(-2.48%) |
Apr 27, 2016 | 24.95 | 25.99 | 24.86 | 25.85 | 6,321,700 | +0.25(+1.00%) |
Apr 26, 2016 | 25.14 | 25.63 | 25.12 | 25.59 | 2,635,180 | +0.53(+2.09%) |
Apr 25, 2016 | 25.46 | 25.52 | 24.99 | 25.07 | 4,154,326 | -0.58(-2.26%) |
Apr 22, 2016 | 25.38 | 25.77 | 25.36 | 25.65 | 2,658,991 | +0.28(+1.10%) |
Apr 21, 2016 | 25.55 | 25.84 | 25.35 | 25.37 | 3,754,600 | -0.20(-0.78%) |
Apr 20, 2016 | 25.45 | 25.76 | 25.32 | 25.57 | 4,500,048 | +0.17(+0.67%) |
Apr 19, 2016 | 25.29 | 25.58 | 25.22 | 25.40 | 3,451,005 | +0.09(+0.37%) |
Apr 18, 2016 | 24.92 | 25.38 | 24.92 | 25.31 | 3,278,012 | +0.29(+1.17%) |
Apr 15, 2016 | 24.98 | 25.27 | 24.89 | 25.02 | 5,011,596 | +0.05(+0.22%) |
Apr 14, 2016 | 24.88 | 25.08 | 24.65 | 24.96 | 4,535,258 | +0.13(+0.53%) |
Apr 13, 2016 | 23.90 | 24.86 | 23.90 | 24.83 | 6,668,857 | +1.03(+4.35%) |
Apr 12, 2016 | 23.64 | 23.80 | 23.02 | 23.80 | 6,265,505 | +0.22(+0.92%) |
Apr 11, 2016 | 23.24 | 23.81 | 23.24 | 23.58 | 4,607,594 | +0.33(+1.43%) |
Apr 08, 2016 | 23.40 | 23.58 | 23.20 | 23.25 | 3,642,301 | -0.08(-0.36%) |
Apr 07, 2016 | 23.99 | 24.11 | 23.23 | 23.33 | 5,188,341 | -0.72(-2.99%) |
Apr 06, 2016 | 24.05 | 24.11 | 23.84 | 24.05 | 4,451,690 | -0.05(-0.22%) |
Apr 05, 2016 | 24.55 | 24.64 | 24.09 | 24.10 | 4,041,970 | -0.53(-2.13%) |
Apr 04, 2016 | 24.82 | 25.14 | 24.62 | 24.63 | 4,645,761 | -0.17(-0.68%) |
Apr 01, 2016 | 24.84 | 25.00 | 24.40 | 24.80 | 5,290,044 | -0.25(-0.99%) |
Mar 31, 2016 | 24.65 | 25.46 | 24.64 | 25.05 | 8,243,942 | +0.67(+2.76%) |
Mar 30, 2016 | 24.44 | 24.73 | 24.24 | 24.37 | 3,995,447 | -0.10(-0.41%) |
Mar 29, 2016 | 24.49 | 24.52 | 24.07 | 24.47 | 5,329,046 | +0.25(+1.02%) |
Mar 28, 2016 | 24.16 | 24.48 | 24.12 | 24.23 | 3,693,346 | +0.07(+0.29%) |
Mar 24, 2016 | 24.27 | 24.16 | 24.16 | 24.16 | 3,895,120 | -0.10(-0.41%) |
Mar 23, 2016 | 24.71 | 24.71 | 24.24 | 24.26 | 3,302,587 | -0.28(-1.13%) |
Mar 22, 2016 | 24.90 | 24.94 | 24.33 | 24.54 | 4,982,079 | -0.33(-1.34%) |
Mar 21, 2016 | 24.98 | 25.15 | 24.74 | 24.87 | 4,331,563 | -0.24(-0.95%) |
Mar 18, 2016 | 24.98 | 25.14 | 24.83 | 25.11 | 9,865,301 | +0.22(+0.87%) |
Mar 17, 2016 | 24.60 | 25.15 | 24.40 | 24.89 | 9,834,890 | +0.15(+0.62%) |
Mar 16, 2016 | 24.54 | 24.84 | 24.42 | 24.74 | 7,233,851 | +0.19(+0.79%) |
Mar 15, 2016 | 25.14 | 25.22 | 24.47 | 24.54 | 9,342,849 | -0.72(-2.84%) |
Mar 14, 2016 | 25.55 | 25.70 | 25.19 | 25.26 | 7,994,560 | -0.51(-1.96%) |
Mar 11, 2016 | 26.12 | 26.13 | 25.54 | 25.77 | 6,601,495 | -0.18(-0.70%) |
Mar 10, 2016 | 25.94 | 26.02 | 25.49 | 25.95 | 6,151,290 | +0.17(+0.64%) |
Mar 09, 2016 | 25.93 | 26.01 | 25.56 | 25.78 | 4,838,921 | +0.08(+0.29%) |
Mar 08, 2016 | 26.08 | 26.39 | 25.49 | 25.71 | 6,536,569 | -0.23(-0.90%) |
Mar 07, 2016 | 25.22 | 26.13 | 25.11 | 25.94 | 5,148,710 | +0.59(+2.32%) |
Mar 04, 2016 | 25.19 | 25.65 | 25.06 | 25.35 | 5,462,830 | +0.04(+0.15%) |
Mar 03, 2016 | 25.13 | 25.35 | 24.70 | 25.31 | 5,821,178 | +0.32(+1.27%) |
Mar 02, 2016 | 24.97 | 25.10 | 24.50 | 25.00 | 5,596,141 | +0.05(+0.18%) |
Mar 01, 2016 | 24.73 | 24.98 | 24.42 | 24.95 | 6,588,089 | +0.49(+2.01%) |
Feb 29, 2016 | 24.54 | 24.79 | 24.22 | 24.46 | 5,731,181 | -0.05(-0.19%) |
Feb 26, 2016 | 24.26 | 24.67 | 23.70 | 24.51 | 9,230,852 | +0.16(+0.65%) |
Feb 25, 2016 | 24.32 | 24.51 | 23.02 | 24.35 | 13,551,967 | +0.58(+2.45%) |
Feb 24, 2016 | 22.86 | 23.86 | 22.20 | 23.77 | 10,679,807 | +0.42(+1.78%) |
Feb 23, 2016 | 23.39 | 23.75 | 23.16 | 23.35 | 6,832,950 | +0.14(+0.62%) |
Feb 22, 2016 | 22.69 | 23.56 | 22.68 | 23.21 | 7,231,274 | +0.59(+2.60%) |
Feb 19, 2016 | 22.51 | 22.86 | 22.17 | 22.62 | 11,383,335 | -0.60(-2.60%) |
Feb 18, 2016 | 22.42 | 23.34 | 22.34 | 23.22 | 8,335,726 | +0.53(+2.33%) |
Feb 17, 2016 | 22.51 | 22.91 | 22.42 | 22.69 | 6,807,086 | +0.42(+1.86%) |
Feb 16, 2016 | 21.40 | 22.34 | 21.16 | 22.28 | 8,547,878 | +1.04(+4.91%) |
Feb 12, 2016 | 19.94 | 21.24 | 21.24 | 21.24 | 8,656,428 | +0.90(+4.42%) |
Feb 11, 2016 | 20.37 | 20.69 | 20.18 | 20.34 | 8,847,261 | -0.28(-1.36%) |
Feb 10, 2016 | 21.10 | 21.30 | 20.54 | 20.62 | 8,510,786 | -0.47(-2.22%) |
Feb 09, 2016 | 21.51 | 21.76 | 20.78 | 21.09 | 7,060,320 | -0.53(-2.45%) |
Feb 08, 2016 | 21.13 | 21.77 | 21.12 | 21.61 | 8,465,306 | +0.32(+1.49%) |
Feb 05, 2016 | 21.36 | 21.64 | 20.97 | 21.30 | 5,841,180 | -0.12(-0.56%) |
Feb 04, 2016 | 21.01 | 21.55 | 20.77 | 21.42 | 6,487,515 | +0.02(+0.11%) |
Feb 03, 2016 | 21.37 | 21.49 | 20.78 | 21.40 | 5,199,028 | +0.02(+0.07%) |
Feb 02, 2016 | 21.47 | 21.63 | 21.09 | 21.38 | 5,328,715 | -0.20(-0.91%) |
Feb 01, 2016 | 21.03 | 21.67 | 20.89 | 21.58 | 6,134,028 | +0.48(+2.29%) |
Jan 29, 2016 | 20.54 | 21.25 | 20.52 | 21.09 | 7,726,336 | +0.72(+3.56%) |
Jan 28, 2016 | 20.65 | 20.81 | 20.32 | 20.37 | 7,282,312 | -0.23(-1.10%) |
Jan 27, 2016 | 21.12 | 21.47 | 20.54 | 20.59 | 7,658,306 | -0.58(-2.75%) |
Jan 26, 2016 | 20.50 | 21.24 | 20.41 | 21.18 | 5,509,518 | +0.73(+3.58%) |
Jan 25, 2016 | 20.54 | 20.72 | 20.33 | 20.44 | 7,487,017 | -0.15(-0.73%) |
Jan 22, 2016 | 20.90 | 21.15 | 20.44 | 20.59 | 5,811,784 | -0.01(-0.04%) |
Jan 21, 2016 | 20.10 | 20.91 | 19.98 | 20.60 | 8,366,815 | +0.57(+2.83%) |
Jan 20, 2016 | 19.41 | 20.32 | 19.20 | 20.04 | 10,324,289 | +0.50(+2.55%) |
Jan 19, 2016 | 20.43 | 20.47 | 19.18 | 19.54 | 13,387,539 | -0.94(-4.57%) |
Jan 15, 2016 | 19.14 | 20.47 | 20.47 | 20.47 | 20,011,674 | +0.51(+2.57%) |
Jan 14, 2016 | 20.45 | 20.57 | 19.34 | 19.96 | 26,610,528 | -2.14(-9.67%) |
Jan 13, 2016 | 22.77 | 22.90 | 21.97 | 22.10 | 8,164,005 | -0.66(-2.89%) |
Jan 12, 2016 | 22.36 | 22.91 | 22.20 | 22.75 | 6,293,635 | +0.53(+2.38%) |
Jan 11, 2016 | 21.96 | 22.35 | 21.88 | 22.23 | 7,742,994 | +0.36(+1.66%) |
Jan 08, 2016 | 22.46 | 22.49 | 21.63 | 21.86 | 9,351,885 | -0.97(-4.23%) |
Jan 07, 2016 | 22.32 | 23.16 | 22.19 | 22.83 | 7,894,303 | +0.21(+0.94%) |
Jan 06, 2016 | 23.06 | 23.21 | 22.46 | 22.62 | 11,046,625 | -0.91(-3.85%) |
Jan 05, 2016 | 23.20 | 23.56 | 23.03 | 23.53 | 6,264,650 | +0.38(+1.63%) |
Jan 04, 2016 | 22.54 | 23.47 | 22.48 | 23.15 | 8,399,812 | +0.15(+0.66%) |
Dec 31, 2015 | 22.98 | 23.00 | 23.00 | 23.00 | 3,799,029 | -0.01(-0.03%) |
Dec 30, 2015 | 23.28 | 23.51 | 22.99 | 23.00 | 2,863,364 | -0.22(-0.94%) |
Dec 29, 2015 | 23.22 | 23.45 | 23.10 | 23.22 | 2,852,655 | +0.17(+0.72%) |
Dec 28, 2015 | 23.05 | 23.19 | 22.83 | 23.06 | 2,681,525 | +0.02(+0.10%) |
Dec 24, 2015 | 23.06 | 23.03 | 23.03 | 23.03 | 2,318,797 | -0.08(-0.33%) |
Dec 23, 2015 | 22.86 | 23.31 | 22.66 | 23.11 | 5,898,435 | +0.33(+1.46%) |
Dec 22, 2015 | 22.17 | 22.98 | 22.13 | 22.78 | 6,018,090 | +0.76(+3.46%) |
Dec 21, 2015 | 21.97 | 22.24 | 21.81 | 22.01 | 4,427,274 | +0.08(+0.38%) |
Dec 18, 2015 | 22.41 | 22.41 | 21.83 | 21.93 | 11,430,270 | -0.57(-2.55%) |
Dec 17, 2015 | 23.16 | 23.25 | 22.49 | 22.51 | 6,495,800 | -0.68(-2.93%) |
Dec 16, 2015 | 22.74 | 23.25 | 22.69 | 23.19 | 5,695,705 | +0.50(+2.20%) |
Dec 15, 2015 | 22.74 | 22.97 | 22.51 | 22.69 | 5,305,491 | +0.11(+0.47%) |
Dec 14, 2015 | 22.64 | 22.99 | 22.31 | 22.58 | 5,273,139 | +0.08(+0.37%) |
Dec 11, 2015 | 22.64 | 22.88 | 22.43 | 22.50 | 5,935,714 | -0.40(-1.75%) |
Dec 10, 2015 | 23.08 | 23.30 | 22.83 | 22.90 | 4,789,877 | -0.15(-0.66%) |
Dec 09, 2015 | 23.09 | 23.76 | 22.88 | 23.05 | 5,637,130 | -0.26(-1.10%) |
Dec 08, 2015 | 23.02 | 23.68 | 22.92 | 23.31 | 4,563,740 | +0.14(+0.59%) |
Dec 07, 2015 | 23.24 | 23.35 | 22.76 | 23.17 | 5,971,107 | -0.08(-0.35%) |
Dec 04, 2015 | 23.59 | 23.62 | 23.16 | 23.25 | 8,728,680 | -0.21(-0.89%) |
Dec 03, 2015 | 23.16 | 23.60 | 22.63 | 23.46 | 13,083,486 | +0.30(+1.29%) |
Dec 02, 2015 | 23.57 | 23.71 | 23.03 | 23.16 | 5,487,750 | -0.35(-1.50%) |
Dec 01, 2015 | 23.86 | 23.90 | 23.19 | 23.51 | 7,346,445 | -0.31(-1.29%) |
Nov 30, 2015 | 23.78 | 24.22 | 23.61 | 23.82 | 7,999,350 | +0.22(+0.95%) |
Nov 27, 2015 | 24.05 | 24.11 | 23.57 | 23.60 | 3,781,167 | -0.35(-1.47%) |
Nov 25, 2015 | 23.63 | 23.95 | 23.95 | 23.95 | 7,198,910 | +0.31(+1.33%) |
Nov 24, 2015 | 22.69 | 23.85 | 22.56 | 23.63 | 9,015,553 | +0.56(+2.44%) |
Nov 23, 2015 | 22.83 | 23.16 | 22.75 | 23.07 | 7,537,715 | +0.20(+0.88%) |
Nov 20, 2015 | 23.28 | 23.31 | 22.34 | 22.87 | 12,021,814 | -0.12(-0.52%) |
Nov 19, 2015 | 21.90 | 23.48 | 21.48 | 22.99 | 28,941,470 | -0.49(-2.11%) |
Nov 18, 2015 | 23.17 | 23.79 | 23.10 | 23.48 | 12,806,412 | +0.46(+2.02%) |
Nov 17, 2015 | 23.57 | 23.57 | 22.72 | 23.02 | 11,241,532 | -0.69(-2.91%) |
Nov 16, 2015 | 23.24 | 24.01 | 23.11 | 23.71 | 14,294,231 | -0.31(-1.28%) |
Nov 13, 2015 | 24.86 | 25.30 | 23.64 | 24.02 | 15,730,089 | -1.46(-5.74%) |
Nov 12, 2015 | 25.67 | 25.88 | 25.32 | 25.48 | 7,503,588 | -0.27(-1.05%) |
Nov 11, 2015 | 26.00 | 26.07 | 25.64 | 25.75 | 7,785,055 | -0.23(-0.89%) |
Nov 10, 2015 | 26.42 | 26.65 | 25.74 | 25.98 | 5,736,431 | -0.52(-1.98%) |
Nov 09, 2015 | 26.49 | 26.68 | 26.24 | 26.51 | 5,823,355 | -0.04(-0.14%) |
Nov 06, 2015 | 26.15 | 26.75 | 26.12 | 26.54 | 4,281,454 | +0.29(+1.11%) |
Nov 05, 2015 | 25.96 | 26.27 | 25.64 | 26.25 | 4,246,727 | +0.40(+1.57%) |
Nov 04, 2015 | 26.69 | 26.73 | 25.80 | 25.85 | 6,402,198 | -0.94(-3.53%) |
Nov 03, 2015 | 26.56 | 27.37 | 26.51 | 26.79 | 5,260,373 | +0.23(+0.88%) |
Nov 02, 2015 | 26.34 | 26.64 | 26.18 | 26.56 | 3,066,984 | +0.30(+1.14%) |
Oct 30, 2015 | 25.94 | 26.39 | 25.71 | 26.26 | 5,602,904 | +0.43(+1.65%) |
Oct 29, 2015 | 26.19 | 26.30 | 25.69 | 25.83 | 3,803,404 | -0.19(-0.72%) |
Oct 28, 2015 | 25.95 | 26.18 | 25.75 | 26.02 | 4,540,736 | +0.15(+0.58%) |
Oct 27, 2015 | 26.05 | 26.20 | 25.54 | 25.87 | 3,588,655 | -0.18(-0.69%) |
Oct 26, 2015 | 26.37 | 26.51 | 26.01 | 26.05 | 4,423,296 | -0.34(-1.28%) |
Oct 23, 2015 | 26.63 | 26.82 | 26.30 | 26.39 | 5,079,172 | +0.03(+0.11%) |
Oct 22, 2015 | 26.20 | 26.57 | 26.09 | 26.36 | 3,570,077 | +0.24(+0.92%) |
Oct 21, 2015 | 26.59 | 26.66 | 26.06 | 26.12 | 2,752,627 | -0.35(-1.33%) |
Oct 20, 2015 | 26.27 | 26.65 | 26.26 | 26.47 | 3,244,255 | +0.18(+0.68%) |
Oct 19, 2015 | 26.00 | 26.36 | 25.94 | 26.29 | 3,507,977 | +0.28(+1.07%) |
Oct 16, 2015 | 26.62 | 26.64 | 25.85 | 26.01 | 7,019,737 | -0.58(-2.20%) |
Oct 15, 2015 | 26.11 | 26.60 | 26.05 | 26.60 | 4,579,080 | +0.49(+1.87%) |
Oct 14, 2015 | 27.59 | 27.74 | 26.04 | 26.11 | 8,550,727 | -1.66(-5.97%) |
Oct 13, 2015 | 27.74 | 28.03 | 27.69 | 27.77 | 3,914,585 | -0.09(-0.32%) |
Oct 12, 2015 | 27.74 | 28.11 | 27.65 | 27.86 | 2,519,461 | +0.16(+0.57%) |
Oct 09, 2015 | 27.81 | 27.85 | 27.45 | 27.70 | 3,856,055 | -0.22(-0.81%) |
Oct 08, 2015 | 27.89 | 28.03 | 27.44 | 27.92 | 3,361,765 | -0.03(-0.11%) |
Oct 07, 2015 | 28.11 | 28.18 | 27.81 | 27.95 | 4,425,131 | -0.02(-0.08%) |
Oct 06, 2015 | 28.27 | 28.44 | 27.73 | 27.98 | 4,542,078 | -0.27(-0.96%) |
Oct 05, 2015 | 28.46 | 28.57 | 27.90 | 28.24 | 6,149,009 | -0.07(-0.26%) |
Oct 02, 2015 | 27.50 | 28.32 | 27.39 | 28.32 | 3,242,707 | +0.46(+1.67%) |
Oct 01, 2015 | 27.92 | 27.95 | 27.42 | 27.86 | 4,819,096 | +0.03(+0.11%) |
Sep 30, 2015 | 27.32 | 27.91 | 27.27 | 27.83 | 8,117,238 | +0.86(+3.20%) |
Sep 29, 2015 | 26.59 | 27.04 | 26.48 | 26.96 | 5,317,651 | +0.34(+1.27%) |
Sep 28, 2015 | 27.38 | 27.72 | 26.54 | 26.63 | 4,391,817 | -0.76(-2.76%) |
Sep 25, 2015 | 27.53 | 27.81 | 27.23 | 27.38 | 6,644,033 | -0.06(-0.22%) |
Sep 24, 2015 | 27.48 | 27.57 | 27.23 | 27.44 | 4,879,691 | -0.18(-0.65%) |
Sep 23, 2015 | 27.83 | 27.88 | 27.48 | 27.62 | 2,890,232 | -0.09(-0.32%) |
Sep 22, 2015 | 27.92 | 28.03 | 27.38 | 27.71 | 5,422,509 | -0.44(-1.57%) |
Sep 21, 2015 | 28.31 | 28.53 | 27.96 | 28.16 | 6,055,603 | +0.02(+0.08%) |
Sep 18, 2015 | 28.39 | 28.50 | 28.09 | 28.13 | 8,875,152 | -0.52(-1.83%) |
Sep 17, 2015 | 29.20 | 29.31 | 28.57 | 28.66 | 4,760,765 | -0.55(-1.87%) |
Sep 16, 2015 | 28.86 | 29.23 | 28.65 | 29.20 | 4,326,383 | +0.37(+1.27%) |
Sep 15, 2015 | 28.78 | 29.17 | 28.72 | 28.84 | 7,106,963 | -0.01(-0.03%) |
Sep 14, 2015 | 28.52 | 29.09 | 28.48 | 28.84 | 8,200,185 | +0.35(+1.24%) |
Sep 11, 2015 | 27.79 | 28.62 | 27.74 | 28.49 | 9,070,266 | +0.69(+2.48%) |
Sep 10, 2015 | 27.65 | 28.09 | 27.49 | 27.80 | 6,646,672 | -0.15(-0.53%) |
Sep 09, 2015 | 28.30 | 28.55 | 27.84 | 27.95 | 8,450,618 | -0.13(-0.48%) |
Sep 08, 2015 | 27.73 | 28.12 | 27.62 | 28.09 | 7,231,430 | +0.80(+2.95%) |
Sep 04, 2015 | 27.08 | 27.28 | 27.28 | 27.28 | 5,195,979 | -0.07(-0.27%) |
Sep 03, 2015 | 27.18 | 27.69 | 27.12 | 27.36 | 6,172,696 | +0.22(+0.80%) |
Sep 02, 2015 | 26.84 | 27.14 | 26.54 | 27.14 | 7,222,529 | +0.74(+2.79%) |
Sep 01, 2015 | 26.77 | 27.12 | 26.22 | 26.40 | 7,399,107 | -0.97(-3.54%) |
Aug 31, 2015 | 26.77 | 27.52 | 26.69 | 27.37 | 9,759,746 | +0.57(+2.14%) |
Aug 28, 2015 | 26.60 | 27.03 | 26.57 | 26.80 | 6,268,396 | +0.13(+0.47%) |
Aug 27, 2015 | 26.64 | 27.23 | 26.11 | 26.67 | 12,811,692 | +0.41(+1.56%) |
Aug 26, 2015 | 25.28 | 26.29 | 24.77 | 26.26 | 15,505,803 | +1.71(+6.98%) |
Aug 25, 2015 | 25.09 | 25.66 | 24.54 | 24.55 | 28,525,120 | +2.74(+12.57%) |
Aug 24, 2015 | 21.46 | 22.81 | 21.10 | 21.81 | 11,544,593 | -0.68(-3.02%) |
Aug 21, 2015 | 23.06 | 23.08 | 22.27 | 22.48 | 9,462,377 | -0.93(-3.98%) |
Aug 20, 2015 | 23.62 | 23.88 | 23.40 | 23.41 | 5,676,095 | -0.60(-2.48%) |
Aug 19, 2015 | 24.04 | 24.16 | 23.69 | 24.01 | 3,615,752 | -0.14(-0.59%) |
Aug 18, 2015 | 24.14 | 24.41 | 24.04 | 24.15 | 3,370,767 | +0.03(+0.12%) |
Aug 17, 2015 | 24.23 | 24.42 | 23.87 | 24.12 | 6,309,351 | -0.19(-0.80%) |
Aug 14, 2015 | 23.74 | 24.38 | 23.65 | 24.32 | 5,163,375 | +0.69(+2.93%) |
Aug 13, 2015 | 23.61 | 23.84 | 23.48 | 23.62 | 2,948,091 | +0.00(+0.00%) |
Aug 12, 2015 | 23.28 | 23.66 | 22.92 | 23.62 | 3,481,171 | +0.17(+0.73%) |
Aug 11, 2015 | 23.13 | 23.47 | 23.12 | 23.45 | 3,682,085 | +0.14(+0.61%) |
Aug 10, 2015 | 23.13 | 23.33 | 23.01 | 23.31 | 4,120,884 | +0.39(+1.72%) |
Aug 07, 2015 | 23.26 | 23.29 | 22.71 | 22.92 | 4,565,080 | -0.26(-1.12%) |
Aug 06, 2015 | 23.58 | 23.68 | 23.09 | 23.18 | 5,967,754 | -0.66(-2.78%) |
Aug 05, 2015 | 23.85 | 24.14 | 23.82 | 23.84 | 3,675,964 | +0.03(+0.13%) |
Aug 04, 2015 | 23.80 | 24.01 | 23.63 | 23.81 | 3,785,056 | -0.01(-0.03%) |