Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.09 | 15.13 | 14.60 | 14.63 | 10,816,419 | -0.56(-3.66%) |
Apr 28, 2016 | 14.89 | 15.40 | 14.83 | 15.19 | 8,579,101 | +0.30(+2.04%) |
Apr 27, 2016 | 15.79 | 15.79 | 14.28 | 14.89 | 22,312,074 | -2.34(-13.56%) |
Apr 26, 2016 | 17.37 | 17.44 | 17.21 | 17.22 | 6,854,688 | -0.16(-0.91%) |
Apr 25, 2016 | 17.19 | 17.59 | 17.18 | 17.38 | 7,899,779 | +0.15(+0.88%) |
Apr 22, 2016 | 17.11 | 17.34 | 17.09 | 17.23 | 4,182,989 | +0.05(+0.29%) |
Apr 21, 2016 | 17.26 | 17.36 | 17.06 | 17.18 | 3,446,824 | -0.01(-0.04%) |
Apr 20, 2016 | 17.41 | 17.42 | 17.19 | 17.19 | 3,688,315 | -0.17(-0.96%) |
Apr 19, 2016 | 17.50 | 17.54 | 17.28 | 17.35 | 3,918,558 | -0.11(-0.62%) |
Apr 18, 2016 | 17.19 | 17.47 | 17.14 | 17.46 | 6,377,936 | +0.20(+1.17%) |
Apr 15, 2016 | 17.33 | 17.37 | 16.94 | 17.26 | 5,291,787 | -0.11(-0.62%) |
Apr 14, 2016 | 18.10 | 18.13 | 17.34 | 17.37 | 7,324,563 | -0.72(-3.96%) |
Apr 13, 2016 | 17.59 | 18.16 | 17.50 | 18.08 | 6,131,703 | +0.58(+3.30%) |
Apr 12, 2016 | 17.35 | 17.62 | 17.23 | 17.50 | 4,781,043 | +0.16(+0.92%) |
Apr 11, 2016 | 17.64 | 17.91 | 17.32 | 17.35 | 5,871,373 | -0.26(-1.48%) |
Apr 08, 2016 | 18.00 | 18.02 | 17.50 | 17.61 | 5,435,886 | -0.30(-1.66%) |
Apr 07, 2016 | 18.30 | 18.35 | 17.79 | 17.90 | 5,654,821 | -0.48(-2.60%) |
Apr 06, 2016 | 18.43 | 18.49 | 18.30 | 18.38 | 5,083,142 | +0.00(+0.00%) |
Apr 05, 2016 | 18.96 | 18.96 | 18.22 | 18.38 | 7,668,047 | -0.66(-3.46%) |
Apr 04, 2016 | 18.97 | 19.23 | 18.94 | 19.04 | 4,715,620 | +0.07(+0.38%) |
Apr 01, 2016 | 19.07 | 19.10 | 18.76 | 18.96 | 5,970,769 | -0.14(-0.72%) |
Mar 31, 2016 | 19.12 | 19.21 | 18.96 | 19.10 | 5,146,654 | +0.01(+0.04%) |
Mar 30, 2016 | 19.37 | 19.49 | 19.04 | 19.09 | 3,629,485 | -0.22(-1.16%) |
Mar 29, 2016 | 19.13 | 19.35 | 18.92 | 19.32 | 5,136,932 | +0.22(+1.14%) |
Mar 28, 2016 | 19.28 | 19.33 | 18.94 | 19.10 | 5,441,836 | -0.14(-0.71%) |
Mar 24, 2016 | 19.41 | 19.24 | 19.24 | 19.24 | 5,294,476 | -0.27(-1.41%) |
Mar 23, 2016 | 19.49 | 19.60 | 19.35 | 19.51 | 3,561,771 | +0.01(+0.07%) |
Mar 22, 2016 | 19.64 | 19.72 | 19.36 | 19.50 | 4,483,064 | -0.44(-2.21%) |
Mar 21, 2016 | 19.80 | 20.05 | 19.80 | 19.94 | 4,159,801 | +0.15(+0.77%) |
Mar 18, 2016 | 19.49 | 19.80 | 19.35 | 19.79 | 9,666,332 | +0.26(+1.33%) |
Mar 17, 2016 | 19.59 | 19.69 | 19.44 | 19.53 | 3,883,577 | -0.06(-0.30%) |
Mar 16, 2016 | 19.58 | 19.65 | 19.34 | 19.59 | 3,985,216 | -0.10(-0.51%) |
Mar 15, 2016 | 20.03 | 20.07 | 19.67 | 19.69 | 4,088,265 | -0.50(-2.47%) |
Mar 14, 2016 | 20.39 | 20.48 | 20.09 | 20.19 | 3,291,508 | -0.18(-0.89%) |
Mar 11, 2016 | 20.30 | 20.69 | 20.25 | 20.37 | 5,097,579 | +0.22(+1.08%) |
Mar 10, 2016 | 19.78 | 20.17 | 19.76 | 20.15 | 8,248,194 | +0.47(+2.41%) |
Mar 09, 2016 | 20.10 | 20.24 | 19.65 | 19.68 | 7,070,115 | -0.34(-1.69%) |
Mar 08, 2016 | 20.11 | 20.22 | 19.62 | 20.01 | 8,915,157 | -0.17(-0.82%) |
Mar 07, 2016 | 19.77 | 20.32 | 19.60 | 20.18 | 12,683,815 | +0.25(+1.26%) |
Mar 04, 2016 | 21.01 | 21.39 | 19.33 | 19.93 | 31,075,164 | -3.69(-15.62%) |
Mar 03, 2016 | 23.42 | 23.68 | 23.29 | 23.62 | 3,950,068 | +0.22(+0.95%) |
Mar 02, 2016 | 23.48 | 23.55 | 23.26 | 23.40 | 3,879,046 | -0.16(-0.67%) |
Mar 01, 2016 | 23.81 | 23.87 | 23.26 | 23.55 | 5,291,286 | -0.05(-0.21%) |
Feb 29, 2016 | 24.18 | 24.19 | 23.59 | 23.60 | 3,918,414 | -0.61(-2.52%) |
Feb 26, 2016 | 24.29 | 24.41 | 24.15 | 24.21 | 2,238,405 | +0.01(+0.06%) |
Feb 25, 2016 | 24.14 | 24.31 | 23.96 | 24.20 | 2,877,670 | +0.16(+0.66%) |
Feb 24, 2016 | 23.97 | 24.09 | 23.50 | 24.04 | 2,558,156 | -0.11(-0.48%) |
Feb 23, 2016 | 24.26 | 24.34 | 24.00 | 24.16 | 2,896,929 | -0.27(-1.12%) |
Feb 22, 2016 | 24.66 | 24.89 | 24.29 | 24.43 | 2,962,834 | +0.05(+0.21%) |
Feb 19, 2016 | 24.59 | 24.59 | 24.21 | 24.38 | 2,556,362 | -0.17(-0.70%) |
Feb 18, 2016 | 24.85 | 24.97 | 24.54 | 24.55 | 2,621,521 | -0.34(-1.38%) |
Feb 17, 2016 | 25.07 | 25.23 | 24.86 | 24.90 | 3,530,140 | +0.06(+0.26%) |
Feb 16, 2016 | 24.41 | 24.90 | 24.13 | 24.83 | 4,940,746 | +0.62(+2.58%) |
Feb 12, 2016 | 24.01 | 24.21 | 24.21 | 24.21 | 3,497,031 | +0.40(+1.69%) |
Feb 11, 2016 | 24.06 | 24.16 | 23.52 | 23.80 | 4,693,077 | -0.62(-2.53%) |
Feb 10, 2016 | 24.78 | 24.95 | 24.39 | 24.42 | 3,376,191 | -0.11(-0.47%) |
Feb 09, 2016 | 24.55 | 24.90 | 24.34 | 24.54 | 3,954,563 | -0.23(-0.93%) |
Feb 08, 2016 | 24.86 | 25.04 | 24.46 | 24.77 | 5,021,631 | -0.34(-1.37%) |
Feb 05, 2016 | 24.85 | 25.18 | 24.82 | 25.11 | 5,442,185 | +0.26(+1.04%) |
Feb 04, 2016 | 24.40 | 24.87 | 24.28 | 24.85 | 2,873,509 | +0.39(+1.61%) |
Feb 03, 2016 | 24.59 | 24.65 | 24.21 | 24.46 | 3,227,347 | +0.01(+0.06%) |
Feb 02, 2016 | 24.49 | 24.71 | 24.32 | 24.44 | 2,374,500 | -0.30(-1.22%) |
Feb 01, 2016 | 24.26 | 24.82 | 24.19 | 24.74 | 3,192,831 | +0.30(+1.23%) |
Jan 29, 2016 | 23.71 | 24.46 | 23.63 | 24.44 | 3,814,253 | +0.76(+3.21%) |
Jan 28, 2016 | 23.77 | 23.77 | 23.42 | 23.68 | 2,373,197 | +0.19(+0.79%) |
Jan 27, 2016 | 23.58 | 23.83 | 23.33 | 23.50 | 3,099,464 | -0.07(-0.30%) |
Jan 26, 2016 | 23.47 | 23.62 | 23.25 | 23.57 | 2,509,518 | +0.26(+1.11%) |
Jan 25, 2016 | 23.45 | 23.50 | 23.22 | 23.31 | 3,225,305 | -0.16(-0.67%) |
Jan 22, 2016 | 23.48 | 23.53 | 23.20 | 23.47 | 2,726,040 | +0.31(+1.33%) |
Jan 21, 2016 | 23.14 | 23.44 | 22.95 | 23.16 | 2,979,395 | +0.09(+0.40%) |
Jan 20, 2016 | 22.61 | 23.20 | 22.25 | 23.07 | 4,422,562 | +0.15(+0.66%) |
Jan 19, 2016 | 23.06 | 23.27 | 22.72 | 22.91 | 3,211,079 | +0.04(+0.16%) |
Jan 15, 2016 | 22.72 | 22.88 | 22.88 | 22.88 | 4,216,803 | -0.33(-1.42%) |
Jan 14, 2016 | 22.68 | 23.32 | 22.61 | 23.21 | 3,322,672 | +0.56(+2.47%) |
Jan 13, 2016 | 23.34 | 23.70 | 22.61 | 22.65 | 4,345,234 | -0.55(-2.38%) |
Jan 12, 2016 | 23.42 | 23.42 | 22.91 | 23.20 | 2,576,433 | -0.05(-0.22%) |
Jan 11, 2016 | 23.24 | 23.35 | 23.02 | 23.25 | 2,321,493 | +0.07(+0.31%) |
Jan 08, 2016 | 23.61 | 23.69 | 23.08 | 23.18 | 3,790,261 | -0.31(-1.31%) |
Jan 07, 2016 | 23.32 | 23.68 | 23.23 | 23.49 | 4,764,936 | -0.21(-0.88%) |
Jan 06, 2016 | 23.56 | 23.83 | 23.51 | 23.70 | 4,118,835 | -0.17(-0.72%) |
Jan 05, 2016 | 23.71 | 23.96 | 23.48 | 23.87 | 4,939,200 | +0.22(+0.91%) |
Jan 04, 2016 | 23.50 | 23.68 | 23.22 | 23.65 | 4,339,897 | -0.26(-1.08%) |
Dec 31, 2015 | 23.86 | 23.91 | 23.91 | 23.91 | 2,325,224 | -0.08(-0.33%) |
Dec 30, 2015 | 24.03 | 24.30 | 23.98 | 23.99 | 1,931,687 | -0.06(-0.24%) |
Dec 29, 2015 | 24.19 | 24.44 | 24.00 | 24.05 | 2,209,887 | +0.04(+0.18%) |
Dec 28, 2015 | 23.93 | 24.06 | 23.80 | 24.01 | 2,018,754 | +0.08(+0.33%) |
Dec 24, 2015 | 23.99 | 23.93 | 23.93 | 23.93 | 1,325,177 | -0.11(-0.45%) |
Dec 23, 2015 | 24.06 | 24.21 | 23.93 | 24.03 | 3,566,389 | +0.11(+0.45%) |
Dec 22, 2015 | 23.89 | 23.98 | 23.67 | 23.93 | 3,770,693 | +0.07(+0.30%) |
Dec 21, 2015 | 23.96 | 24.18 | 23.81 | 23.85 | 4,100,437 | +0.01(+0.03%) |
Dec 18, 2015 | 23.98 | 24.10 | 23.84 | 23.85 | 5,534,747 | -0.33(-1.37%) |
Dec 17, 2015 | 24.13 | 24.35 | 23.93 | 24.18 | 4,578,825 | +0.10(+0.42%) |
Dec 16, 2015 | 23.62 | 24.13 | 23.50 | 24.08 | 4,524,944 | +0.65(+2.76%) |
Dec 15, 2015 | 23.68 | 23.76 | 23.29 | 23.43 | 5,422,833 | -0.13(-0.55%) |
Dec 14, 2015 | 23.14 | 23.70 | 23.15 | 23.56 | 7,405,100 | +0.41(+1.77%) |
Dec 11, 2015 | 23.52 | 23.68 | 23.01 | 23.15 | 5,826,748 | -0.66(-2.77%) |
Dec 10, 2015 | 23.38 | 23.95 | 23.29 | 23.81 | 8,470,774 | +0.37(+1.56%) |
Dec 09, 2015 | 24.49 | 24.59 | 23.35 | 23.45 | 9,372,782 | -1.18(-4.81%) |
Dec 08, 2015 | 25.26 | 25.51 | 23.81 | 24.63 | 19,174,364 | -1.85(-6.99%) |
Dec 07, 2015 | 26.63 | 26.74 | 26.30 | 26.48 | 5,139,088 | -0.14(-0.54%) |
Dec 04, 2015 | 26.35 | 26.81 | 26.22 | 26.63 | 4,533,598 | +0.29(+1.12%) |
Dec 03, 2015 | 26.45 | 26.81 | 26.27 | 26.33 | 5,037,264 | -0.04(-0.14%) |
Dec 02, 2015 | 26.55 | 26.65 | 26.30 | 26.37 | 3,702,663 | -0.21(-0.78%) |
Dec 01, 2015 | 26.40 | 26.57 | 26.16 | 26.57 | 2,757,496 | +0.38(+1.44%) |
Nov 30, 2015 | 26.31 | 26.39 | 26.05 | 26.20 | 3,824,444 | -0.03(-0.11%) |
Nov 27, 2015 | 26.43 | 26.43 | 26.19 | 26.22 | 856,726 | -0.15(-0.57%) |
Nov 25, 2015 | 26.29 | 26.37 | 26.37 | 26.37 | 2,917,035 | +0.24(+0.90%) |
Nov 24, 2015 | 26.25 | 26.32 | 26.02 | 26.14 | 3,334,205 | -0.35(-1.32%) |
Nov 23, 2015 | 26.40 | 26.62 | 26.33 | 26.49 | 2,531,968 | +0.06(+0.22%) |
Nov 20, 2015 | 26.15 | 26.48 | 26.14 | 26.43 | 4,110,247 | +0.39(+1.51%) |
Nov 19, 2015 | 26.28 | 26.31 | 26.03 | 26.04 | 3,801,277 | -0.19(-0.73%) |
Nov 18, 2015 | 26.08 | 26.27 | 25.99 | 26.23 | 4,246,779 | +0.23(+0.88%) |
Nov 17, 2015 | 26.00 | 26.46 | 25.90 | 26.00 | 3,378,907 | -0.04(-0.14%) |
Nov 16, 2015 | 25.52 | 26.05 | 25.44 | 26.04 | 4,449,451 | +0.56(+2.21%) |
Nov 13, 2015 | 25.98 | 26.00 | 25.38 | 25.47 | 3,174,173 | -0.58(-2.22%) |
Nov 12, 2015 | 26.19 | 26.29 | 25.96 | 26.05 | 3,774,580 | -0.21(-0.79%) |
Nov 11, 2015 | 26.51 | 26.63 | 26.24 | 26.26 | 2,994,503 | -0.25(-0.94%) |
Nov 10, 2015 | 26.20 | 26.52 | 25.99 | 26.51 | 4,010,514 | +0.28(+1.06%) |
Nov 09, 2015 | 26.53 | 26.56 | 26.02 | 26.23 | 3,110,853 | -0.34(-1.26%) |
Nov 06, 2015 | 26.75 | 26.75 | 26.37 | 26.57 | 3,110,316 | -0.09(-0.32%) |
Nov 05, 2015 | 26.33 | 26.72 | 26.24 | 26.65 | 2,901,398 | +0.37(+1.41%) |
Nov 04, 2015 | 26.41 | 26.58 | 26.20 | 26.28 | 2,663,950 | -0.06(-0.24%) |
Nov 03, 2015 | 26.59 | 26.67 | 26.27 | 26.35 | 2,270,189 | -0.36(-1.34%) |
Nov 02, 2015 | 26.63 | 26.80 | 26.43 | 26.70 | 2,475,184 | +0.10(+0.38%) |
Oct 30, 2015 | 26.58 | 26.77 | 26.47 | 26.60 | 2,597,626 | +0.07(+0.27%) |
Oct 29, 2015 | 26.47 | 26.66 | 26.37 | 26.53 | 2,072,621 | +0.01(+0.03%) |
Oct 28, 2015 | 26.24 | 26.62 | 26.13 | 26.52 | 3,180,796 | +0.39(+1.47%) |
Oct 27, 2015 | 26.25 | 26.34 | 26.01 | 26.14 | 2,752,200 | -0.22(-0.84%) |
Oct 26, 2015 | 25.82 | 26.51 | 25.82 | 26.36 | 3,732,428 | +0.51(+1.99%) |
Oct 23, 2015 | 25.50 | 25.90 | 25.36 | 25.85 | 3,182,069 | +0.49(+1.94%) |
Oct 22, 2015 | 25.57 | 25.59 | 25.27 | 25.35 | 3,121,507 | -0.11(-0.45%) |
Oct 21, 2015 | 25.42 | 25.63 | 25.33 | 25.47 | 2,896,202 | +0.14(+0.54%) |
Oct 20, 2015 | 25.41 | 25.45 | 25.22 | 25.33 | 3,008,060 | -0.12(-0.48%) |
Oct 19, 2015 | 25.32 | 25.48 | 25.12 | 25.45 | 3,006,551 | +0.02(+0.08%) |
Oct 16, 2015 | 25.01 | 25.49 | 24.92 | 25.43 | 5,465,522 | +0.54(+2.18%) |
Oct 15, 2015 | 24.79 | 24.99 | 24.59 | 24.89 | 4,129,770 | +0.16(+0.64%) |
Oct 14, 2015 | 24.99 | 25.02 | 24.56 | 24.73 | 4,913,807 | -0.24(-0.97%) |
Oct 13, 2015 | 25.11 | 25.22 | 24.93 | 24.98 | 3,422,079 | -0.21(-0.82%) |
Oct 12, 2015 | 25.32 | 25.46 | 25.16 | 25.18 | 4,071,289 | -0.09(-0.37%) |
Oct 09, 2015 | 25.20 | 25.31 | 25.10 | 25.27 | 3,899,301 | +0.01(+0.06%) |
Oct 08, 2015 | 24.85 | 25.27 | 24.75 | 25.26 | 4,739,719 | +0.41(+1.64%) |
Oct 07, 2015 | 25.15 | 25.27 | 24.62 | 24.85 | 7,794,347 | -0.24(-0.97%) |
Oct 06, 2015 | 25.70 | 25.70 | 24.98 | 25.10 | 5,558,284 | -0.56(-2.20%) |
Oct 05, 2015 | 26.22 | 26.29 | 25.52 | 25.66 | 18,225,036 | -0.45(-1.72%) |
Oct 02, 2015 | 25.71 | 26.20 | 25.67 | 26.11 | 13,138,665 | +0.14(+0.55%) |
Oct 01, 2015 | 25.88 | 26.01 | 25.64 | 25.97 | 9,848,089 | +0.12(+0.47%) |
Sep 30, 2015 | 25.42 | 25.89 | 25.42 | 25.85 | 11,614,194 | +0.68(+2.70%) |
Sep 29, 2015 | 25.16 | 25.47 | 24.99 | 25.17 | 7,859,019 | +0.06(+0.26%) |
Sep 28, 2015 | 25.68 | 25.70 | 25.10 | 25.10 | 5,964,575 | -0.64(-2.47%) |
Sep 25, 2015 | 25.69 | 25.92 | 25.52 | 25.74 | 4,144,551 | +0.20(+0.78%) |
Sep 24, 2015 | 25.56 | 25.75 | 25.50 | 25.54 | 4,728,545 | -0.24(-0.91%) |
Sep 23, 2015 | 25.52 | 25.87 | 25.40 | 25.77 | 5,127,866 | +0.26(+1.01%) |
Sep 22, 2015 | 25.37 | 25.56 | 25.25 | 25.52 | 4,746,905 | -0.03(-0.11%) |
Sep 21, 2015 | 25.60 | 25.72 | 25.38 | 25.55 | 2,970,822 | +0.20(+0.79%) |
Sep 18, 2015 | 25.26 | 25.62 | 25.26 | 25.35 | 6,659,731 | -0.17(-0.67%) |
Sep 17, 2015 | 25.64 | 25.92 | 25.47 | 25.52 | 4,063,929 | -0.04(-0.14%) |
Sep 16, 2015 | 25.66 | 25.70 | 25.48 | 25.55 | 2,775,288 | -0.03(-0.11%) |
Sep 15, 2015 | 25.75 | 25.75 | 25.52 | 25.58 | 3,592,904 | -0.01(-0.06%) |
Sep 14, 2015 | 25.55 | 25.76 | 25.47 | 25.60 | 4,006,605 | -0.21(-0.83%) |
Sep 11, 2015 | 25.40 | 25.82 | 25.25 | 25.81 | 4,596,510 | +0.31(+1.20%) |
Sep 10, 2015 | 25.25 | 25.60 | 25.13 | 25.50 | 2,889,504 | +0.14(+0.56%) |
Sep 09, 2015 | 25.86 | 25.91 | 25.31 | 25.36 | 4,424,548 | -0.23(-0.89%) |
Sep 08, 2015 | 25.52 | 25.65 | 25.24 | 25.59 | 6,002,527 | +0.39(+1.53%) |
Sep 04, 2015 | 24.99 | 25.20 | 25.20 | 25.20 | 6,138,421 | +0.07(+0.28%) |
Sep 03, 2015 | 25.25 | 25.30 | 24.85 | 25.13 | 11,559,200 | -0.01(-0.06%) |
Sep 02, 2015 | 25.39 | 25.51 | 24.73 | 25.15 | 15,494,245 | +1.75(+7.50%) |
Sep 01, 2015 | 24.52 | 24.52 | 23.21 | 23.39 | 5,850,831 | -0.76(-3.15%) |
Aug 31, 2015 | 24.36 | 24.40 | 23.89 | 24.15 | 3,561,055 | -0.32(-1.31%) |
Aug 28, 2015 | 24.27 | 24.62 | 24.20 | 24.47 | 3,839,329 | +0.07(+0.29%) |
Aug 27, 2015 | 24.08 | 24.41 | 23.80 | 24.40 | 4,872,786 | +0.50(+2.11%) |
Aug 26, 2015 | 23.55 | 23.94 | 23.02 | 23.90 | 4,277,276 | +0.94(+4.11%) |
Aug 25, 2015 | 23.29 | 23.85 | 22.94 | 22.95 | 6,695,300 | +0.21(+0.94%) |
Aug 24, 2015 | 22.56 | 23.42 | 22.03 | 22.74 | 7,548,851 | -0.74(-3.15%) |
Aug 21, 2015 | 24.18 | 24.29 | 23.48 | 23.48 | 6,090,484 | -0.94(-3.84%) |
Aug 20, 2015 | 24.64 | 24.69 | 24.41 | 24.41 | 3,137,526 | -0.50(-2.00%) |
Aug 19, 2015 | 24.86 | 25.08 | 24.72 | 24.91 | 2,061,614 | -0.10(-0.40%) |
Aug 18, 2015 | 25.20 | 25.27 | 24.86 | 25.01 | 2,735,394 | -0.38(-1.48%) |
Aug 17, 2015 | 24.73 | 25.48 | 24.73 | 25.39 | 2,037,509 | +0.14(+0.56%) |
Aug 14, 2015 | 25.26 | 25.40 | 25.12 | 25.25 | 2,124,467 | -0.01(-0.06%) |
Aug 13, 2015 | 24.70 | 25.43 | 23.08 | 25.26 | 1,741,955 | +0.06(+0.23%) |
Aug 12, 2015 | 25.15 | 25.34 | 24.70 | 25.20 | 5,189,264 | -0.11(-0.45%) |
Aug 11, 2015 | 25.10 | 25.41 | 25.04 | 25.32 | 2,358,587 | -0.13(-0.53%) |
Aug 10, 2015 | 25.30 | 25.55 | 25.18 | 25.45 | 2,866,459 | +0.33(+1.33%) |
Aug 07, 2015 | 24.96 | 25.14 | 24.78 | 25.12 | 4,823,384 | +0.15(+0.60%) |
Aug 06, 2015 | 25.33 | 25.54 | 24.70 | 24.97 | 9,114,801 | -0.47(-1.84%) |
Aug 05, 2015 | 25.28 | 25.76 | 25.13 | 25.44 | 13,563,348 | +2.08(+8.91%) |
Aug 04, 2015 | 23.41 | 23.51 | 23.24 | 23.36 | 1,988,466 | -0.09(-0.39%) |
Aug 03, 2015 | 23.62 | 23.64 | 23.36 | 23.45 | 1,987,059 | -0.18(-0.78%) |
Jul 31, 2015 | 23.69 | 23.74 | 23.43 | 23.63 | 2,652,536 | -0.04(-0.15%) |
Jul 30, 2015 | 23.40 | 23.80 | 23.26 | 23.67 | 4,150,593 | +0.18(+0.76%) |
Jul 29, 2015 | 22.73 | 23.56 | 22.68 | 23.49 | 4,615,783 | +0.77(+3.37%) |
Jul 28, 2015 | 22.60 | 22.79 | 22.38 | 22.73 | 2,071,388 | +0.29(+1.30%) |
Jul 27, 2015 | 23.14 | 23.16 | 22.37 | 22.43 | 6,502,447 | -0.82(-3.54%) |
Jul 24, 2015 | 23.34 | 23.52 | 23.19 | 23.26 | 3,026,539 | -0.08(-0.33%) |
Jul 23, 2015 | 23.41 | 23.54 | 23.19 | 23.34 | 3,706,686 | +0.00(+0.00%) |
Jul 22, 2015 | 22.82 | 24.58 | 22.73 | 23.34 | 7,911,212 | +0.48(+2.08%) |
Jul 21, 2015 | 22.51 | 23.01 | 22.47 | 22.86 | 3,883,814 | +0.31(+1.35%) |
Jul 20, 2015 | 22.60 | 22.63 | 22.45 | 22.55 | 1,734,574 | -0.02(-0.09%) |
Jul 17, 2015 | 22.69 | 22.75 | 22.48 | 22.58 | 3,054,814 | -0.19(-0.84%) |
Jul 16, 2015 | 22.55 | 22.82 | 22.41 | 22.77 | 4,514,855 | +0.30(+1.33%) |
Jul 15, 2015 | 22.32 | 22.48 | 22.22 | 22.47 | 2,027,104 | +0.19(+0.86%) |
Jul 14, 2015 | 22.38 | 22.47 | 22.26 | 22.28 | 2,297,486 | -0.11(-0.48%) |
Jul 13, 2015 | 22.27 | 22.41 | 22.27 | 22.38 | 2,747,380 | +0.25(+1.12%) |
Jul 10, 2015 | 21.87 | 22.23 | 21.72 | 22.14 | 3,742,037 | +0.50(+2.33%) |
Jul 09, 2015 | 21.53 | 21.82 | 21.43 | 21.63 | 6,721,798 | +0.28(+1.30%) |
Jul 08, 2015 | 21.22 | 21.41 | 21.17 | 21.36 | 4,484,394 | -0.06(-0.27%) |
Jul 07, 2015 | 21.22 | 21.48 | 21.04 | 21.41 | 3,623,776 | +0.20(+0.94%) |
Jul 06, 2015 | 20.87 | 21.23 | 20.69 | 21.21 | 4,244,148 | +0.19(+0.91%) |
Jul 02, 2015 | 21.14 | 21.02 | 21.02 | 21.02 | 3,667,610 | -0.11(-0.50%) |
Jul 01, 2015 | 21.23 | 21.25 | 21.06 | 21.13 | 2,373,264 | +0.08(+0.37%) |
Jun 30, 2015 | 21.11 | 21.17 | 20.89 | 21.05 | 3,080,574 | +0.10(+0.47%) |
Jun 29, 2015 | 21.48 | 21.52 | 20.90 | 20.95 | 3,570,093 | -0.76(-3.50%) |
Jun 26, 2015 | 21.76 | 21.81 | 21.58 | 21.71 | 3,052,117 | +0.02(+0.10%) |
Jun 25, 2015 | 21.75 | 22.07 | 21.48 | 21.69 | 6,122,996 | +0.04(+0.16%) |
Jun 24, 2015 | 22.17 | 22.19 | 21.58 | 21.65 | 4,990,615 | -0.57(-2.56%) |
Jun 23, 2015 | 22.37 | 22.37 | 22.09 | 22.22 | 4,546,201 | +0.03(+0.13%) |
Jun 22, 2015 | 21.89 | 22.21 | 21.78 | 22.19 | 3,498,181 | +0.43(+1.99%) |
Jun 19, 2015 | 21.52 | 21.80 | 21.48 | 21.76 | 4,143,997 | +0.20(+0.92%) |
Jun 18, 2015 | 21.51 | 21.70 | 21.46 | 21.56 | 3,086,203 | +0.09(+0.40%) |
Jun 17, 2015 | 21.62 | 21.64 | 21.40 | 21.48 | 2,876,348 | -0.14(-0.66%) |
Jun 16, 2015 | 21.40 | 21.63 | 21.37 | 21.62 | 3,201,203 | +0.22(+1.03%) |
Jun 15, 2015 | 21.59 | 21.67 | 21.36 | 21.40 | 3,672,171 | -0.34(-1.57%) |
Jun 12, 2015 | 21.45 | 21.95 | 21.44 | 21.74 | 4,951,247 | +0.15(+0.69%) |
Jun 11, 2015 | 21.44 | 21.72 | 21.37 | 21.59 | 3,976,964 | +0.22(+1.03%) |
Jun 10, 2015 | 22.22 | 22.26 | 21.33 | 21.37 | 8,569,492 | -1.17(-5.19%) |
Jun 09, 2015 | 21.65 | 23.17 | 21.53 | 22.54 | 9,404,895 | +0.50(+2.27%) |
Jun 08, 2015 | 22.20 | 22.54 | 22.04 | 22.04 | 2,381,412 | -0.16(-0.73%) |
Jun 05, 2015 | 22.16 | 22.29 | 22.09 | 22.20 | 2,220,438 | +0.05(+0.22%) |
Jun 04, 2015 | 22.44 | 22.49 | 22.09 | 22.15 | 2,552,692 | -0.42(-1.87%) |
Jun 03, 2015 | 22.61 | 22.78 | 22.49 | 22.58 | 2,595,330 | +0.04(+0.16%) |
Jun 02, 2015 | 22.35 | 22.61 | 22.27 | 22.54 | 2,919,553 | +0.07(+0.31%) |
Jun 01, 2015 | 22.41 | 22.53 | 22.13 | 22.47 | 3,952,899 | +0.09(+0.41%) |
May 29, 2015 | 22.67 | 22.69 | 22.37 | 22.38 | 2,943,513 | -0.23(-1.00%) |
May 28, 2015 | 22.56 | 22.67 | 22.42 | 22.60 | 2,397,593 | -0.06(-0.25%) |
May 27, 2015 | 22.43 | 22.70 | 22.36 | 22.66 | 3,124,101 | +0.30(+1.36%) |
May 26, 2015 | 22.64 | 22.74 | 22.33 | 22.36 | 3,030,673 | -0.27(-1.22%) |
May 22, 2015 | 22.71 | 22.63 | 22.63 | 22.63 | 2,625,562 | -0.02(-0.09%) |
May 21, 2015 | 22.47 | 22.71 | 22.42 | 22.65 | 2,171,585 | +0.13(+0.60%) |
May 20, 2015 | 22.51 | 22.70 | 22.34 | 22.52 | 2,505,495 | +0.04(+0.16%) |
May 19, 2015 | 22.31 | 22.66 | 22.27 | 22.48 | 2,805,479 | +0.18(+0.79%) |
May 18, 2015 | 22.13 | 22.51 | 22.05 | 22.31 | 3,557,474 | +0.20(+0.89%) |
May 15, 2015 | 22.59 | 22.60 | 22.04 | 22.11 | 3,203,904 | -0.48(-2.12%) |
May 14, 2015 | 22.35 | 22.60 | 22.17 | 22.59 | 2,783,081 | +0.35(+1.55%) |
May 13, 2015 | 22.15 | 22.36 | 21.95 | 22.24 | 2,660,389 | +0.13(+0.57%) |
May 12, 2015 | 22.19 | 22.26 | 22.00 | 22.12 | 1,859,991 | -0.19(-0.85%) |
May 11, 2015 | 21.83 | 22.36 | 21.83 | 22.31 | 5,556,940 | +0.43(+1.97%) |
May 08, 2015 | 21.98 | 22.15 | 21.86 | 21.88 | 1,971,199 | +0.11(+0.52%) |
May 07, 2015 | 21.33 | 21.79 | 21.33 | 21.76 | 2,972,049 | +0.46(+2.15%) |
May 06, 2015 | 21.37 | 21.49 | 21.23 | 21.31 | 3,036,159 | +0.01(+0.03%) |
May 05, 2015 | 21.76 | 21.86 | 21.21 | 21.30 | 3,826,020 | -0.46(-2.11%) |
May 04, 2015 | 22.29 | 22.35 | 21.75 | 21.76 | 4,553,017 | -0.49(-2.22%) |