Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.43 | 28.60 | 28.31 | 28.50 | 7,340,054 | -0.02(-0.06%) |
Apr 28, 2016 | 28.53 | 28.76 | 28.41 | 28.51 | 6,669,906 | -0.13(-0.45%) |
Apr 27, 2016 | 28.05 | 28.70 | 28.02 | 28.64 | 7,456,593 | +0.55(+1.94%) |
Apr 26, 2016 | 28.11 | 28.38 | 27.99 | 28.10 | 6,595,551 | +0.05(+0.19%) |
Apr 25, 2016 | 27.95 | 28.10 | 27.77 | 28.04 | 4,632,204 | -0.02(-0.07%) |
Apr 22, 2016 | 27.89 | 28.16 | 27.86 | 28.06 | 6,396,028 | +0.21(+0.77%) |
Apr 21, 2016 | 27.91 | 28.13 | 27.82 | 27.85 | 4,756,728 | -0.27(-0.95%) |
Apr 20, 2016 | 28.00 | 28.22 | 27.94 | 28.12 | 6,812,358 | +0.20(+0.73%) |
Apr 19, 2016 | 27.79 | 27.94 | 27.75 | 27.91 | 6,460,097 | +0.14(+0.52%) |
Apr 18, 2016 | 27.57 | 27.81 | 27.44 | 27.77 | 4,913,072 | +0.14(+0.49%) |
Apr 15, 2016 | 27.64 | 27.78 | 27.54 | 27.63 | 5,334,576 | -0.04(-0.13%) |
Apr 14, 2016 | 27.60 | 27.82 | 27.55 | 27.67 | 6,131,834 | +0.21(+0.78%) |
Apr 13, 2016 | 27.24 | 27.45 | 27.17 | 27.45 | 5,904,226 | +0.38(+1.40%) |
Apr 12, 2016 | 26.55 | 27.10 | 26.48 | 27.07 | 8,605,510 | +0.62(+2.33%) |
Apr 11, 2016 | 26.45 | 26.69 | 26.41 | 26.46 | 5,196,512 | +0.05(+0.20%) |
Apr 08, 2016 | 26.23 | 26.48 | 26.22 | 26.41 | 5,597,649 | +0.38(+1.44%) |
Apr 07, 2016 | 26.10 | 26.29 | 25.86 | 26.03 | 4,281,349 | -0.27(-1.04%) |
Apr 06, 2016 | 26.32 | 26.41 | 26.12 | 26.30 | 3,930,720 | -0.02(-0.09%) |
Apr 05, 2016 | 26.12 | 26.48 | 26.12 | 26.33 | 5,417,867 | +0.05(+0.20%) |
Apr 04, 2016 | 26.50 | 26.50 | 26.22 | 26.27 | 4,484,817 | -0.22(-0.83%) |
Apr 01, 2016 | 26.03 | 26.51 | 25.96 | 26.49 | 5,357,300 | +0.40(+1.55%) |
Mar 31, 2016 | 26.33 | 26.43 | 26.06 | 26.09 | 5,630,907 | -0.24(-0.93%) |
Mar 30, 2016 | 26.24 | 26.58 | 26.19 | 26.33 | 3,790,009 | +0.23(+0.87%) |
Mar 29, 2016 | 26.00 | 26.17 | 25.88 | 26.10 | 3,963,486 | +0.01(+0.03%) |
Mar 28, 2016 | 25.94 | 26.20 | 25.94 | 26.10 | 3,793,034 | +0.19(+0.73%) |
Mar 24, 2016 | 25.99 | 25.91 | 25.91 | 25.91 | 4,222,276 | -0.29(-1.10%) |
Mar 23, 2016 | 26.22 | 26.31 | 26.11 | 26.19 | 4,655,253 | +0.02(+0.09%) |
Mar 22, 2016 | 26.05 | 26.33 | 25.97 | 26.17 | 4,312,959 | +0.02(+0.09%) |
Mar 21, 2016 | 26.13 | 26.31 | 26.08 | 26.15 | 3,645,532 | -0.10(-0.38%) |
Mar 18, 2016 | 26.30 | 26.42 | 26.03 | 26.24 | 9,396,950 | +0.05(+0.21%) |
Mar 17, 2016 | 25.75 | 26.35 | 25.56 | 26.19 | 6,810,363 | +0.38(+1.49%) |
Mar 16, 2016 | 25.39 | 25.87 | 25.31 | 25.81 | 6,528,755 | +0.38(+1.48%) |
Mar 15, 2016 | 25.30 | 25.48 | 25.22 | 25.43 | 4,393,278 | -0.04(-0.16%) |
Mar 14, 2016 | 25.55 | 25.65 | 25.41 | 25.47 | 4,997,953 | -0.26(-1.00%) |
Mar 11, 2016 | 25.25 | 25.76 | 25.19 | 25.73 | 5,947,961 | +0.79(+3.15%) |
Mar 10, 2016 | 25.01 | 25.20 | 24.74 | 24.94 | 4,614,763 | -0.02(-0.10%) |
Mar 09, 2016 | 24.65 | 25.11 | 24.65 | 24.97 | 6,115,006 | +0.15(+0.62%) |
Mar 08, 2016 | 24.84 | 25.03 | 24.51 | 24.81 | 7,127,691 | -0.20(-0.81%) |
Mar 07, 2016 | 25.03 | 25.19 | 24.94 | 25.02 | 6,064,895 | -0.20(-0.79%) |
Mar 04, 2016 | 25.30 | 25.36 | 25.07 | 25.22 | 4,999,691 | +0.02(+0.08%) |
Mar 03, 2016 | 25.31 | 25.36 | 25.10 | 25.19 | 6,309,443 | -0.18(-0.70%) |
Mar 02, 2016 | 25.21 | 25.39 | 25.11 | 25.37 | 5,107,168 | +0.14(+0.56%) |
Mar 01, 2016 | 24.76 | 25.27 | 24.76 | 25.23 | 5,960,733 | +0.64(+2.60%) |
Feb 29, 2016 | 24.86 | 24.97 | 24.59 | 24.59 | 5,029,434 | -0.27(-1.08%) |
Feb 26, 2016 | 25.03 | 25.11 | 24.80 | 24.86 | 5,044,217 | -0.07(-0.27%) |
Feb 25, 2016 | 24.67 | 24.93 | 24.44 | 24.93 | 4,155,061 | +0.29(+1.17%) |
Feb 24, 2016 | 24.27 | 24.71 | 24.15 | 24.64 | 4,073,617 | +0.11(+0.44%) |
Feb 23, 2016 | 24.64 | 24.70 | 24.48 | 24.53 | 3,831,895 | -0.14(-0.55%) |
Feb 22, 2016 | 24.71 | 24.81 | 24.55 | 24.67 | 5,180,054 | +0.16(+0.64%) |
Feb 19, 2016 | 24.37 | 24.52 | 24.19 | 24.51 | 6,567,778 | +0.07(+0.27%) |
Feb 18, 2016 | 24.48 | 24.55 | 24.30 | 24.44 | 5,031,048 | +0.04(+0.15%) |
Feb 17, 2016 | 24.27 | 24.53 | 24.25 | 24.41 | 5,337,376 | +0.39(+1.62%) |
Feb 16, 2016 | 24.00 | 24.11 | 23.70 | 24.02 | 6,231,274 | +0.34(+1.43%) |
Feb 12, 2016 | 23.35 | 23.68 | 23.68 | 23.68 | 6,372,987 | +0.71(+3.08%) |
Feb 11, 2016 | 22.98 | 23.39 | 22.82 | 22.97 | 8,299,819 | -0.61(-2.59%) |
Feb 10, 2016 | 23.92 | 24.15 | 23.56 | 23.58 | 5,432,342 | -0.18(-0.76%) |
Feb 09, 2016 | 23.59 | 23.94 | 23.40 | 23.76 | 6,778,386 | -0.03(-0.12%) |
Feb 08, 2016 | 23.54 | 23.87 | 23.40 | 23.79 | 6,395,481 | -0.09(-0.36%) |
Feb 05, 2016 | 23.78 | 23.99 | 23.65 | 23.88 | 5,573,930 | +0.08(+0.33%) |
Feb 04, 2016 | 23.44 | 23.84 | 23.37 | 23.80 | 5,555,962 | +0.29(+1.22%) |
Feb 03, 2016 | 23.96 | 24.13 | 23.01 | 23.51 | 6,233,599 | +0.02(+0.07%) |
Feb 02, 2016 | 23.27 | 24.05 | 22.87 | 23.50 | 12,195,310 | +0.32(+1.36%) |
Feb 01, 2016 | 23.53 | 23.61 | 23.10 | 23.18 | 13,756,217 | -0.59(-2.50%) |
Jan 29, 2016 | 23.78 | 23.83 | 23.20 | 23.78 | 12,649,799 | -0.14(-0.60%) |
Jan 28, 2016 | 23.75 | 23.99 | 23.55 | 23.92 | 5,164,181 | +0.35(+1.50%) |
Jan 27, 2016 | 23.55 | 23.90 | 23.35 | 23.57 | 6,127,047 | -0.03(-0.12%) |
Jan 26, 2016 | 23.39 | 23.71 | 23.36 | 23.60 | 3,874,448 | +0.40(+1.72%) |
Jan 25, 2016 | 23.48 | 23.64 | 23.15 | 23.20 | 7,676,555 | -0.30(-1.26%) |
Jan 22, 2016 | 23.27 | 23.51 | 23.20 | 23.49 | 5,347,319 | +0.59(+2.60%) |
Jan 21, 2016 | 22.87 | 23.16 | 22.71 | 22.90 | 5,905,187 | +0.11(+0.49%) |
Jan 20, 2016 | 22.75 | 23.05 | 22.39 | 22.79 | 7,210,606 | -0.39(-1.66%) |
Jan 19, 2016 | 23.42 | 23.49 | 23.02 | 23.17 | 6,740,112 | -0.05(-0.21%) |
Jan 15, 2016 | 22.98 | 23.22 | 23.22 | 23.22 | 8,402,338 | -0.29(-1.24%) |
Jan 14, 2016 | 23.39 | 23.75 | 23.18 | 23.51 | 6,604,686 | +0.17(+0.72%) |
Jan 13, 2016 | 23.92 | 24.14 | 23.25 | 23.35 | 6,834,605 | -0.37(-1.54%) |
Jan 12, 2016 | 23.64 | 23.77 | 23.39 | 23.71 | 5,782,750 | +0.30(+1.26%) |
Jan 11, 2016 | 23.39 | 23.50 | 23.08 | 23.42 | 4,904,188 | +0.15(+0.65%) |
Jan 08, 2016 | 23.66 | 23.71 | 23.22 | 23.26 | 5,437,059 | -0.21(-0.87%) |
Jan 07, 2016 | 23.43 | 23.79 | 23.35 | 23.47 | 5,736,002 | -0.41(-1.70%) |
Jan 06, 2016 | 23.93 | 24.04 | 23.77 | 23.87 | 4,543,269 | -0.37(-1.52%) |
Jan 05, 2016 | 24.27 | 24.46 | 24.10 | 24.24 | 4,997,236 | -0.03(-0.14%) |
Jan 04, 2016 | 24.12 | 24.28 | 23.87 | 24.28 | 6,031,295 | -0.30(-1.20%) |
Dec 31, 2015 | 24.67 | 24.57 | 24.57 | 24.57 | 2,500,614 | -0.25(-1.02%) |
Dec 30, 2015 | 24.96 | 25.05 | 24.79 | 24.83 | 2,274,993 | -0.17(-0.69%) |
Dec 29, 2015 | 24.93 | 25.09 | 24.82 | 25.00 | 2,912,794 | +0.23(+0.91%) |
Dec 28, 2015 | 24.60 | 24.79 | 24.54 | 24.77 | 3,419,174 | +0.09(+0.35%) |
Dec 24, 2015 | 24.70 | 24.69 | 24.69 | 24.69 | 2,154,214 | -0.06(-0.23%) |
Dec 23, 2015 | 24.53 | 24.79 | 24.47 | 24.74 | 2,889,974 | +0.43(+1.75%) |
Dec 22, 2015 | 24.03 | 24.40 | 23.99 | 24.32 | 4,187,447 | +0.33(+1.37%) |
Dec 21, 2015 | 23.95 | 24.16 | 23.83 | 23.99 | 4,545,441 | +0.08(+0.33%) |
Dec 18, 2015 | 24.60 | 24.61 | 23.91 | 23.91 | 8,446,541 | -0.86(-3.46%) |
Dec 17, 2015 | 25.31 | 25.32 | 24.77 | 24.77 | 4,823,409 | -0.54(-2.14%) |
Dec 16, 2015 | 25.11 | 25.42 | 25.02 | 25.31 | 4,908,288 | +0.32(+1.28%) |
Dec 15, 2015 | 24.69 | 25.14 | 24.69 | 24.99 | 6,349,428 | +0.57(+2.32%) |
Dec 14, 2015 | 24.62 | 24.62 | 24.20 | 24.42 | 5,800,163 | -0.07(-0.28%) |
Dec 11, 2015 | 24.66 | 24.94 | 24.36 | 24.49 | 4,768,892 | -0.57(-2.26%) |
Dec 10, 2015 | 25.10 | 25.27 | 25.01 | 25.06 | 3,869,207 | -0.07(-0.28%) |
Dec 09, 2015 | 25.40 | 25.68 | 25.02 | 25.13 | 4,776,003 | -0.35(-1.38%) |
Dec 08, 2015 | 25.52 | 25.56 | 25.29 | 25.48 | 6,310,402 | -0.28(-1.08%) |
Dec 07, 2015 | 26.00 | 26.12 | 25.61 | 25.76 | 6,643,990 | -0.30(-1.13%) |
Dec 04, 2015 | 25.90 | 26.10 | 25.76 | 26.06 | 8,477,381 | +0.17(+0.67%) |
Dec 03, 2015 | 26.96 | 26.96 | 25.69 | 25.88 | 12,721,622 | -1.02(-3.80%) |
Dec 02, 2015 | 27.05 | 27.29 | 26.87 | 26.91 | 5,115,763 | -0.16(-0.61%) |
Dec 01, 2015 | 26.86 | 27.11 | 26.82 | 27.07 | 5,344,150 | +0.31(+1.15%) |
Nov 30, 2015 | 26.79 | 26.89 | 26.63 | 26.76 | 6,702,573 | -0.02(-0.09%) |
Nov 27, 2015 | 26.79 | 26.91 | 26.71 | 26.79 | 2,284,166 | +0.08(+0.31%) |
Nov 25, 2015 | 26.82 | 26.71 | 26.71 | 26.71 | 2,702,457 | -0.12(-0.44%) |
Nov 24, 2015 | 26.63 | 26.91 | 26.61 | 26.82 | 3,885,983 | -0.00(-0.02%) |
Nov 23, 2015 | 26.95 | 27.03 | 26.80 | 26.83 | 4,259,104 | -0.11(-0.40%) |
Nov 20, 2015 | 26.88 | 27.17 | 26.79 | 26.93 | 7,257,345 | +0.12(+0.44%) |
Nov 19, 2015 | 26.66 | 26.84 | 26.57 | 26.82 | 5,893,647 | +0.18(+0.69%) |
Nov 18, 2015 | 26.15 | 26.66 | 26.04 | 26.63 | 7,277,017 | +0.58(+2.24%) |
Nov 17, 2015 | 26.17 | 26.34 | 25.97 | 26.05 | 5,174,214 | -0.07(-0.27%) |
Nov 16, 2015 | 25.71 | 26.12 | 25.54 | 26.12 | 5,545,406 | +0.35(+1.37%) |
Nov 13, 2015 | 25.79 | 25.91 | 25.63 | 25.77 | 4,992,423 | -0.04(-0.16%) |
Nov 12, 2015 | 25.99 | 26.22 | 25.79 | 25.81 | 6,227,283 | -0.43(-1.63%) |
Nov 11, 2015 | 26.25 | 26.33 | 26.13 | 26.23 | 5,012,580 | +0.02(+0.09%) |
Nov 10, 2015 | 25.86 | 26.32 | 25.86 | 26.21 | 5,870,701 | +0.31(+1.18%) |
Nov 09, 2015 | 26.21 | 26.23 | 25.80 | 25.90 | 6,212,296 | -0.31(-1.18%) |
Nov 06, 2015 | 26.21 | 26.49 | 26.08 | 26.21 | 7,558,274 | +0.06(+0.23%) |
Nov 05, 2015 | 26.16 | 26.29 | 26.08 | 26.15 | 4,241,466 | +0.00(+0.00%) |
Nov 04, 2015 | 26.10 | 26.23 | 26.03 | 26.15 | 5,258,372 | +0.05(+0.20%) |
Nov 03, 2015 | 26.16 | 26.26 | 26.03 | 26.10 | 6,863,790 | -0.19(-0.73%) |
Nov 02, 2015 | 26.06 | 26.33 | 26.05 | 26.29 | 4,578,399 | +0.31(+1.19%) |
Oct 30, 2015 | 26.25 | 26.29 | 25.98 | 25.98 | 8,001,206 | -0.27(-1.04%) |
Oct 29, 2015 | 26.10 | 26.33 | 25.87 | 26.25 | 6,907,435 | +0.18(+0.69%) |
Oct 28, 2015 | 25.68 | 26.57 | 25.38 | 26.08 | 12,156,953 | +0.34(+1.31%) |
Oct 27, 2015 | 25.73 | 25.97 | 25.62 | 25.74 | 8,543,307 | -0.15(-0.57%) |
Oct 26, 2015 | 25.83 | 25.96 | 25.77 | 25.88 | 9,326,335 | +0.02(+0.09%) |
Oct 23, 2015 | 25.48 | 25.87 | 25.43 | 25.86 | 7,915,665 | +0.50(+1.98%) |
Oct 22, 2015 | 25.15 | 25.49 | 25.13 | 25.36 | 6,364,350 | +0.36(+1.43%) |
Oct 21, 2015 | 25.08 | 25.16 | 24.97 | 25.00 | 5,526,412 | +0.02(+0.10%) |
Oct 20, 2015 | 24.89 | 25.03 | 24.58 | 24.98 | 9,032,778 | +0.10(+0.41%) |
Oct 19, 2015 | 24.93 | 25.03 | 24.77 | 24.87 | 4,717,417 | -0.13(-0.51%) |
Oct 16, 2015 | 24.93 | 25.09 | 24.87 | 25.00 | 4,533,814 | +0.18(+0.72%) |
Oct 15, 2015 | 24.57 | 24.85 | 24.37 | 24.82 | 4,292,556 | +0.47(+1.94%) |
Oct 14, 2015 | 24.62 | 24.62 | 24.29 | 24.35 | 4,086,414 | -0.31(-1.27%) |
Oct 13, 2015 | 24.67 | 24.93 | 24.63 | 24.66 | 3,145,698 | -0.13(-0.53%) |
Oct 12, 2015 | 24.77 | 24.88 | 24.70 | 24.79 | 2,994,085 | +0.03(+0.12%) |
Oct 09, 2015 | 24.80 | 24.99 | 24.63 | 24.76 | 3,936,457 | -0.02(-0.08%) |
Oct 08, 2015 | 24.52 | 24.87 | 24.43 | 24.78 | 4,338,642 | +0.21(+0.86%) |
Oct 07, 2015 | 24.39 | 24.61 | 23.97 | 24.57 | 4,446,232 | +0.35(+1.45%) |
Oct 06, 2015 | 24.14 | 24.31 | 24.07 | 24.22 | 4,540,262 | +0.04(+0.19%) |
Oct 05, 2015 | 23.96 | 24.29 | 23.88 | 24.18 | 4,151,253 | +0.35(+1.45%) |
Oct 02, 2015 | 23.19 | 23.83 | 23.14 | 23.83 | 5,676,584 | +0.21(+0.88%) |
Oct 01, 2015 | 23.70 | 23.83 | 23.44 | 23.62 | 4,815,990 | -0.07(-0.29%) |
Sep 30, 2015 | 23.76 | 23.92 | 23.56 | 23.69 | 4,829,801 | +0.17(+0.71%) |
Sep 29, 2015 | 23.28 | 23.56 | 23.18 | 23.52 | 3,884,843 | +0.29(+1.25%) |
Sep 28, 2015 | 23.38 | 23.45 | 23.16 | 23.23 | 4,393,660 | -0.33(-1.42%) |
Sep 25, 2015 | 23.63 | 23.79 | 23.47 | 23.57 | 4,608,002 | +0.14(+0.59%) |
Sep 24, 2015 | 23.16 | 23.49 | 23.16 | 23.43 | 5,447,376 | +0.03(+0.12%) |
Sep 23, 2015 | 23.27 | 23.43 | 23.15 | 23.40 | 4,817,474 | +0.15(+0.67%) |
Sep 22, 2015 | 23.18 | 23.34 | 23.07 | 23.25 | 4,908,501 | -0.27(-1.14%) |
Sep 21, 2015 | 23.41 | 23.66 | 23.35 | 23.52 | 3,831,415 | +0.22(+0.96%) |
Sep 18, 2015 | 23.28 | 23.52 | 23.20 | 23.29 | 8,788,712 | -0.39(-1.65%) |
Sep 17, 2015 | 24.01 | 24.08 | 23.61 | 23.68 | 5,411,899 | -0.30(-1.24%) |
Sep 16, 2015 | 23.87 | 24.03 | 23.79 | 23.98 | 3,447,382 | +0.11(+0.46%) |
Sep 15, 2015 | 23.70 | 23.95 | 23.60 | 23.87 | 3,468,510 | +0.31(+1.33%) |
Sep 14, 2015 | 23.68 | 23.73 | 23.49 | 23.56 | 3,571,317 | -0.14(-0.58%) |
Sep 11, 2015 | 23.42 | 23.71 | 23.38 | 23.70 | 5,135,843 | +0.18(+0.76%) |
Sep 10, 2015 | 23.50 | 23.62 | 23.26 | 23.52 | 6,046,708 | +0.29(+1.25%) |
Sep 09, 2015 | 23.84 | 23.92 | 23.19 | 23.23 | 5,312,257 | -0.24(-1.01%) |
Sep 08, 2015 | 23.37 | 23.47 | 23.28 | 23.46 | 7,792,956 | +0.48(+2.09%) |
Sep 04, 2015 | 23.10 | 22.98 | 22.98 | 22.98 | 5,691,448 | -0.47(-2.02%) |
Sep 03, 2015 | 23.50 | 23.68 | 23.35 | 23.45 | 5,725,944 | +0.04(+0.17%) |
Sep 02, 2015 | 23.39 | 23.44 | 23.07 | 23.41 | 4,992,985 | +0.33(+1.41%) |
Sep 01, 2015 | 23.32 | 23.48 | 23.00 | 23.09 | 7,174,545 | -0.79(-3.33%) |
Aug 31, 2015 | 23.69 | 23.97 | 23.61 | 23.88 | 6,011,554 | -0.03(-0.12%) |
Aug 28, 2015 | 23.76 | 23.93 | 23.65 | 23.91 | 5,029,966 | +0.02(+0.07%) |
Aug 27, 2015 | 23.56 | 23.95 | 23.37 | 23.90 | 6,375,583 | +0.70(+3.00%) |
Aug 26, 2015 | 23.06 | 23.25 | 22.67 | 23.20 | 7,707,521 | +0.69(+3.06%) |
Aug 25, 2015 | 23.63 | 23.63 | 22.48 | 22.51 | 7,614,717 | -0.43(-1.88%) |
Aug 24, 2015 | 22.69 | 23.62 | 20.95 | 22.94 | 12,521,840 | -1.19(-4.92%) |
Aug 21, 2015 | 24.73 | 24.88 | 24.12 | 24.13 | 7,854,354 | -0.84(-3.35%) |
Aug 20, 2015 | 25.47 | 25.54 | 24.95 | 24.96 | 8,635,046 | -0.73(-2.85%) |
Aug 19, 2015 | 25.96 | 26.07 | 25.57 | 25.70 | 10,720,775 | -0.62(-2.37%) |
Aug 18, 2015 | 26.23 | 26.34 | 26.21 | 26.32 | 3,058,761 | +0.02(+0.08%) |
Aug 17, 2015 | 26.07 | 26.32 | 25.88 | 26.30 | 4,585,115 | +0.07(+0.25%) |
Aug 14, 2015 | 26.01 | 26.24 | 25.98 | 26.23 | 4,302,789 | +0.24(+0.92%) |
Aug 13, 2015 | 25.98 | 26.17 | 25.91 | 26.00 | 2,924,350 | +0.02(+0.09%) |
Aug 12, 2015 | 25.88 | 26.04 | 25.57 | 25.97 | 5,482,354 | -0.05(-0.20%) |
Aug 11, 2015 | 25.98 | 26.14 | 25.86 | 26.02 | 3,668,938 | -0.28(-1.05%) |
Aug 10, 2015 | 26.09 | 26.33 | 26.08 | 26.30 | 4,119,362 | +0.36(+1.37%) |
Aug 07, 2015 | 25.78 | 25.95 | 25.70 | 25.94 | 4,770,444 | +0.15(+0.57%) |
Aug 06, 2015 | 25.97 | 26.03 | 25.76 | 25.80 | 5,249,812 | -0.17(-0.66%) |
Aug 05, 2015 | 26.07 | 26.24 | 25.95 | 25.97 | 3,813,483 | +0.07(+0.27%) |
Aug 04, 2015 | 25.94 | 26.13 | 25.86 | 25.90 | 3,887,296 | -0.04(-0.16%) |
Aug 03, 2015 | 25.90 | 25.94 | 25.68 | 25.94 | 4,086,050 | -0.01(-0.03%) |
Jul 31, 2015 | 25.98 | 26.05 | 25.89 | 25.95 | 5,952,502 | +0.00(+0.02%) |
Jul 30, 2015 | 26.06 | 26.19 | 25.88 | 25.94 | 6,565,379 | -0.20(-0.77%) |
Jul 29, 2015 | 25.19 | 26.18 | 25.17 | 26.15 | 10,293,544 | +0.90(+3.55%) |
Jul 28, 2015 | 25.04 | 25.31 | 24.87 | 25.25 | 5,592,094 | +0.32(+1.30%) |
Jul 27, 2015 | 24.91 | 25.02 | 24.77 | 24.93 | 3,308,189 | -0.16(-0.63%) |
Jul 24, 2015 | 25.06 | 25.29 | 25.02 | 25.08 | 5,045,711 | +0.02(+0.10%) |
Jul 23, 2015 | 25.07 | 25.17 | 24.97 | 25.06 | 3,828,050 | -0.01(-0.03%) |
Jul 22, 2015 | 25.04 | 25.17 | 24.96 | 25.07 | 3,954,672 | +0.03(+0.13%) |
Jul 21, 2015 | 24.98 | 25.16 | 24.91 | 25.04 | 4,517,766 | +0.10(+0.39%) |
Jul 20, 2015 | 24.98 | 25.06 | 24.74 | 24.94 | 5,548,231 | -0.01(-0.05%) |
Jul 17, 2015 | 25.19 | 25.19 | 24.79 | 24.95 | 3,990,332 | -0.26(-1.01%) |
Jul 16, 2015 | 25.17 | 25.29 | 25.05 | 25.21 | 3,916,348 | +0.17(+0.70%) |
Jul 15, 2015 | 24.96 | 25.03 | 24.85 | 25.03 | 6,608,916 | +0.15(+0.62%) |
Jul 14, 2015 | 24.86 | 25.01 | 24.78 | 24.88 | 7,546,588 | -0.00(-0.02%) |
Jul 13, 2015 | 24.61 | 24.98 | 24.54 | 24.88 | 13,863,814 | -0.12(-0.47%) |
Jul 10, 2015 | 24.85 | 25.03 | 24.85 | 25.00 | 6,482,484 | +0.43(+1.73%) |
Jul 09, 2015 | 24.80 | 24.87 | 24.54 | 24.57 | 5,794,272 | +0.08(+0.33%) |
Jul 08, 2015 | 24.84 | 24.87 | 24.40 | 24.49 | 4,819,819 | -0.53(-2.12%) |
Jul 07, 2015 | 24.94 | 25.04 | 24.59 | 25.02 | 4,947,055 | +0.08(+0.31%) |
Jul 06, 2015 | 24.80 | 25.13 | 24.74 | 24.95 | 4,355,302 | -0.15(-0.61%) |
Jul 02, 2015 | 25.27 | 25.10 | 25.10 | 25.10 | 3,550,689 | -0.19(-0.75%) |
Jul 01, 2015 | 25.54 | 25.55 | 25.17 | 25.29 | 4,922,336 | +0.09(+0.37%) |
Jun 30, 2015 | 25.08 | 25.32 | 24.98 | 25.20 | 5,954,825 | +0.31(+1.24%) |
Jun 29, 2015 | 25.52 | 25.61 | 24.87 | 24.89 | 8,520,875 | -0.91(-3.53%) |
Jun 26, 2015 | 25.66 | 25.86 | 25.54 | 25.80 | 6,197,955 | +0.14(+0.55%) |
Jun 25, 2015 | 25.56 | 25.85 | 25.52 | 25.66 | 10,079,676 | +0.35(+1.38%) |
Jun 24, 2015 | 25.41 | 25.50 | 25.29 | 25.31 | 3,204,223 | -0.15(-0.59%) |
Jun 23, 2015 | 25.52 | 25.53 | 25.38 | 25.46 | 3,927,358 | +0.01(+0.03%) |
Jun 22, 2015 | 25.51 | 25.56 | 25.38 | 25.45 | 2,777,775 | +0.11(+0.43%) |
Jun 19, 2015 | 25.48 | 25.53 | 25.33 | 25.34 | 5,762,860 | -0.21(-0.84%) |
Jun 18, 2015 | 25.36 | 25.63 | 25.36 | 25.56 | 4,397,676 | +0.25(+0.99%) |
Jun 17, 2015 | 25.38 | 25.52 | 25.27 | 25.31 | 4,229,053 | +0.01(+0.03%) |
Jun 16, 2015 | 25.09 | 25.38 | 25.06 | 25.30 | 4,714,422 | +0.16(+0.64%) |
Jun 15, 2015 | 25.13 | 25.26 | 25.06 | 25.14 | 3,893,285 | -0.21(-0.83%) |
Jun 12, 2015 | 25.22 | 25.48 | 25.20 | 25.35 | 4,163,087 | -0.17(-0.67%) |
Jun 11, 2015 | 25.37 | 25.58 | 25.32 | 25.52 | 4,258,998 | +0.19(+0.75%) |
Jun 10, 2015 | 25.09 | 25.46 | 25.09 | 25.33 | 3,562,940 | +0.34(+1.38%) |
Jun 09, 2015 | 24.95 | 25.07 | 24.84 | 24.98 | 3,686,874 | +0.02(+0.08%) |
Jun 08, 2015 | 25.00 | 25.13 | 24.96 | 24.96 | 4,662,087 | -0.08(-0.31%) |
Jun 05, 2015 | 25.21 | 25.21 | 24.99 | 25.04 | 4,479,245 | -0.12(-0.48%) |
Jun 04, 2015 | 25.29 | 25.39 | 25.14 | 25.16 | 4,339,819 | -0.16(-0.64%) |
Jun 03, 2015 | 25.24 | 25.44 | 25.20 | 25.32 | 4,083,001 | +0.10(+0.40%) |
Jun 02, 2015 | 25.15 | 25.38 | 25.11 | 25.22 | 5,378,863 | +0.06(+0.26%) |
Jun 01, 2015 | 25.32 | 25.37 | 25.11 | 25.16 | 5,783,827 | -0.05(-0.19%) |
May 29, 2015 | 25.38 | 25.39 | 25.14 | 25.21 | 5,539,505 | -0.14(-0.54%) |
May 28, 2015 | 25.22 | 25.37 | 25.10 | 25.34 | 4,104,702 | +0.04(+0.16%) |
May 27, 2015 | 25.13 | 25.45 | 25.08 | 25.30 | 5,991,144 | +0.29(+1.17%) |
May 26, 2015 | 25.32 | 25.34 | 24.97 | 25.01 | 9,645,815 | -0.39(-1.55%) |
May 22, 2015 | 25.42 | 25.40 | 25.40 | 25.40 | 7,149,515 | -0.07(-0.29%) |
May 21, 2015 | 26.11 | 26.14 | 25.45 | 25.48 | 12,016,905 | -0.74(-2.81%) |
May 20, 2015 | 26.00 | 26.36 | 25.89 | 26.21 | 5,932,582 | +0.19(+0.72%) |
May 19, 2015 | 25.97 | 26.14 | 25.85 | 26.03 | 5,364,437 | +0.13(+0.50%) |
May 18, 2015 | 25.64 | 25.95 | 25.64 | 25.90 | 4,035,658 | +0.26(+1.03%) |
May 15, 2015 | 25.65 | 25.74 | 25.45 | 25.64 | 4,782,327 | -0.04(-0.16%) |
May 14, 2015 | 25.72 | 25.80 | 25.61 | 25.68 | 3,945,621 | +0.07(+0.27%) |
May 13, 2015 | 25.49 | 25.70 | 25.46 | 25.61 | 4,092,719 | +0.09(+0.36%) |
May 12, 2015 | 25.66 | 25.70 | 25.49 | 25.51 | 5,041,826 | -0.21(-0.81%) |
May 11, 2015 | 25.80 | 25.94 | 25.72 | 25.72 | 4,915,906 | -0.13(-0.51%) |
May 08, 2015 | 25.76 | 25.89 | 25.64 | 25.86 | 4,057,570 | +0.19(+0.74%) |
May 07, 2015 | 25.62 | 25.86 | 25.51 | 25.67 | 5,872,372 | +0.08(+0.33%) |
May 06, 2015 | 25.81 | 25.89 | 25.43 | 25.58 | 4,562,931 | -0.08(-0.30%) |
May 05, 2015 | 25.51 | 25.85 | 25.44 | 25.66 | 5,422,641 | +0.08(+0.33%) |
May 04, 2015 | 25.51 | 25.69 | 25.49 | 25.57 | 4,164,446 | +0.17(+0.65%) |