Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.41 | 25.47 | 25.40 | 25.47 | 3,295,455 | +0.06(+0.23%) |
May 27, 2016 | 25.39 | 25.41 | 25.41 | 25.41 | 2,439,691 | +0.03(+0.10%) |
May 26, 2016 | 25.38 | 25.40 | 25.34 | 25.39 | 2,839,996 | +0.01(+0.03%) |
May 25, 2016 | 25.37 | 25.39 | 25.34 | 25.38 | 2,962,417 | +0.04(+0.15%) |
May 24, 2016 | 25.35 | 25.37 | 25.31 | 25.34 | 4,235,441 | +0.01(+0.05%) |
May 23, 2016 | 25.23 | 25.34 | 25.23 | 25.33 | 4,265,653 | +0.14(+0.54%) |
May 20, 2016 | 25.22 | 25.26 | 25.15 | 25.19 | 2,546,556 | +0.00(+0.00%) |
May 19, 2016 | 25.19 | 25.31 | 25.09 | 25.19 | 4,024,106 | -0.04(-0.15%) |
May 18, 2016 | 25.33 | 25.37 | 25.21 | 25.23 | 5,532,021 | -0.11(-0.43%) |
May 17, 2016 | 25.30 | 25.35 | 25.30 | 25.34 | 3,780,411 | +0.03(+0.13%) |
May 16, 2016 | 25.24 | 25.31 | 25.22 | 25.31 | 4,691,356 | +0.08(+0.31%) |
May 13, 2016 | 25.19 | 25.23 | 25.18 | 25.23 | 2,734,938 | +0.05(+0.20%) |
May 12, 2016 | 25.22 | 25.24 | 25.18 | 25.18 | 3,110,363 | -0.03(-0.13%) |
May 11, 2016 | 25.20 | 25.22 | 25.19 | 25.21 | 2,370,037 | +0.01(+0.05%) |
May 10, 2016 | 25.14 | 25.20 | 25.13 | 25.20 | 2,662,663 | +0.06(+0.23%) |
May 09, 2016 | 25.09 | 25.14 | 25.09 | 25.14 | 2,852,447 | +0.07(+0.28%) |
May 06, 2016 | 25.03 | 25.11 | 25.02 | 25.07 | 3,711,017 | +0.06(+0.26%) |
May 05, 2016 | 25.09 | 25.11 | 25.01 | 25.01 | 3,146,917 | -0.06(-0.23%) |
May 04, 2016 | 25.04 | 25.08 | 25.03 | 25.06 | 3,443,545 | +0.03(+0.10%) |
May 03, 2016 | 25.06 | 25.09 | 25.01 | 25.04 | 3,810,802 | -0.07(-0.28%) |
May 02, 2016 | 25.10 | 25.12 | 25.05 | 25.11 | 5,103,910 | +0.03(+0.11%) |
Apr 29, 2016 | 25.04 | 25.08 | 24.99 | 25.08 | 3,666,580 | +0.04(+0.15%) |
Apr 28, 2016 | 25.06 | 25.08 | 25.04 | 25.04 | 5,434,100 | -0.02(-0.08%) |
Apr 27, 2016 | 24.99 | 25.06 | 24.97 | 25.06 | 5,073,810 | +0.07(+0.28%) |
Apr 26, 2016 | 24.93 | 24.99 | 24.93 | 24.99 | 2,371,783 | +0.07(+0.28%) |
Apr 25, 2016 | 24.99 | 24.99 | 24.89 | 24.92 | 2,638,977 | -0.06(-0.26%) |
Apr 22, 2016 | 24.95 | 25.00 | 24.94 | 24.99 | 3,390,220 | +0.04(+0.18%) |
Apr 21, 2016 | 24.96 | 24.97 | 24.93 | 24.94 | 3,439,729 | -0.01(-0.05%) |
Apr 20, 2016 | 24.95 | 24.96 | 24.92 | 24.95 | 3,271,509 | +0.03(+0.10%) |
Apr 19, 2016 | 24.85 | 24.93 | 24.84 | 24.93 | 6,539,386 | +0.12(+0.46%) |
Apr 18, 2016 | 24.77 | 24.82 | 24.74 | 24.81 | 3,816,282 | +0.00(+0.00%) |
Apr 15, 2016 | 24.79 | 24.82 | 24.77 | 24.81 | 7,590,620 | +0.03(+0.10%) |
Apr 14, 2016 | 24.81 | 24.81 | 24.76 | 24.79 | 5,187,918 | +0.01(+0.03%) |
Apr 13, 2016 | 24.77 | 24.80 | 24.72 | 24.78 | 5,420,844 | +0.05(+0.21%) |
Apr 12, 2016 | 24.68 | 24.73 | 24.67 | 24.73 | 4,942,590 | +0.04(+0.18%) |
Apr 11, 2016 | 24.65 | 24.68 | 24.64 | 24.68 | 3,756,922 | +0.05(+0.21%) |
Apr 08, 2016 | 24.58 | 24.63 | 24.55 | 24.63 | 3,516,809 | +0.12(+0.47%) |
Apr 07, 2016 | 24.56 | 24.63 | 24.45 | 24.52 | 6,655,663 | -0.06(-0.26%) |
Apr 06, 2016 | 24.58 | 24.64 | 24.54 | 24.58 | 8,873,773 | +0.00(+0.00%) |
Apr 05, 2016 | 24.53 | 24.58 | 24.45 | 24.58 | 5,241,811 | -0.06(-0.26%) |
Apr 04, 2016 | 24.76 | 24.76 | 24.54 | 24.65 | 7,671,778 | -0.06(-0.23%) |
Apr 01, 2016 | 24.81 | 24.85 | 24.61 | 24.70 | 9,051,914 | -0.16(-0.64%) |
Mar 31, 2016 | 24.86 | 24.88 | 24.84 | 24.86 | 3,867,210 | +0.03(+0.10%) |
Mar 30, 2016 | 24.84 | 24.97 | 24.81 | 24.84 | 4,594,543 | +0.03(+0.10%) |
Mar 29, 2016 | 24.77 | 24.81 | 24.73 | 24.81 | 4,348,414 | +0.04(+0.18%) |
Mar 28, 2016 | 24.75 | 24.78 | 24.69 | 24.77 | 4,714,193 | +0.08(+0.31%) |
Mar 24, 2016 | 24.62 | 24.69 | 24.69 | 24.69 | 2,191,783 | +0.04(+0.15%) |
Mar 23, 2016 | 24.68 | 24.68 | 24.63 | 24.65 | 2,411,123 | -0.01(-0.05%) |
Mar 22, 2016 | 24.61 | 24.68 | 24.60 | 24.67 | 2,414,679 | +0.06(+0.23%) |
Mar 21, 2016 | 24.65 | 24.65 | 24.60 | 24.61 | 2,994,850 | -0.02(-0.08%) |
Mar 18, 2016 | 24.62 | 24.64 | 24.59 | 24.63 | 2,561,132 | +0.04(+0.18%) |
Mar 17, 2016 | 24.56 | 24.59 | 24.51 | 24.58 | 2,459,197 | +0.04(+0.18%) |
Mar 16, 2016 | 24.47 | 24.54 | 24.43 | 24.54 | 2,488,945 | +0.07(+0.29%) |
Mar 15, 2016 | 24.53 | 24.56 | 24.46 | 24.47 | 2,601,911 | -0.09(-0.36%) |
Mar 14, 2016 | 24.58 | 24.58 | 24.53 | 24.56 | 2,342,172 | -0.02(-0.08%) |
Mar 11, 2016 | 24.50 | 24.58 | 24.47 | 24.58 | 5,931,206 | +0.15(+0.60%) |
Mar 10, 2016 | 24.51 | 24.53 | 24.41 | 24.43 | 2,637,677 | +0.00(+0.00%) |
Mar 09, 2016 | 24.41 | 24.44 | 24.37 | 24.43 | 2,959,502 | +0.06(+0.26%) |
Mar 08, 2016 | 24.39 | 24.39 | 24.35 | 24.37 | 2,787,032 | -0.03(-0.10%) |
Mar 07, 2016 | 24.35 | 24.44 | 24.35 | 24.39 | 4,140,420 | +0.04(+0.16%) |
Mar 04, 2016 | 24.37 | 24.39 | 24.33 | 24.35 | 3,930,936 | +0.01(+0.03%) |
Mar 03, 2016 | 24.32 | 24.40 | 24.32 | 24.35 | 2,933,396 | +0.03(+0.10%) |
Mar 02, 2016 | 24.38 | 24.43 | 24.31 | 24.32 | 3,837,691 | -0.04(-0.16%) |
Mar 01, 2016 | 24.36 | 24.47 | 24.28 | 24.36 | 8,428,583 | +0.07(+0.31%) |
Feb 29, 2016 | 24.29 | 24.37 | 24.25 | 24.29 | 4,196,924 | +0.07(+0.29%) |
Feb 26, 2016 | 24.28 | 24.30 | 24.18 | 24.22 | 2,871,672 | +0.01(+0.03%) |
Feb 25, 2016 | 23.99 | 24.22 | 23.99 | 24.21 | 3,144,869 | +0.17(+0.71%) |
Feb 24, 2016 | 23.92 | 24.04 | 23.81 | 24.04 | 4,528,848 | +0.06(+0.24%) |
Feb 23, 2016 | 23.96 | 23.99 | 23.85 | 23.98 | 3,282,108 | +0.03(+0.13%) |
Feb 22, 2016 | 24.08 | 24.11 | 23.95 | 23.95 | 4,484,754 | -0.05(-0.21%) |
Feb 19, 2016 | 23.94 | 24.01 | 23.84 | 24.00 | 3,790,963 | +0.04(+0.16%) |
Feb 18, 2016 | 23.97 | 23.99 | 23.87 | 23.96 | 6,731,617 | +0.11(+0.48%) |
Feb 17, 2016 | 23.75 | 23.92 | 23.71 | 23.85 | 6,235,444 | +0.27(+1.13%) |
Feb 16, 2016 | 23.34 | 23.65 | 23.34 | 23.58 | 5,978,775 | +0.41(+1.75%) |
Feb 12, 2016 | 23.14 | 23.18 | 23.18 | 23.18 | 7,345,739 | +0.20(+0.85%) |
Feb 11, 2016 | 23.13 | 23.32 | 22.75 | 22.98 | 15,239,958 | -0.51(-2.16%) |
Feb 10, 2016 | 23.52 | 23.66 | 23.42 | 23.49 | 4,812,263 | +0.15(+0.62%) |
Feb 09, 2016 | 23.33 | 23.44 | 23.03 | 23.34 | 11,758,114 | -0.21(-0.89%) |
Feb 08, 2016 | 23.95 | 23.95 | 23.47 | 23.55 | 12,088,055 | -0.46(-1.90%) |
Feb 05, 2016 | 24.16 | 24.17 | 23.97 | 24.01 | 6,376,728 | -0.15(-0.63%) |
Feb 04, 2016 | 24.23 | 24.24 | 24.11 | 24.16 | 3,672,205 | -0.09(-0.37%) |
Feb 03, 2016 | 24.32 | 24.33 | 24.18 | 24.25 | 5,966,641 | -0.04(-0.16%) |
Feb 02, 2016 | 24.31 | 24.32 | 24.26 | 24.29 | 5,861,418 | -0.06(-0.26%) |
Feb 01, 2016 | 24.29 | 24.35 | 24.21 | 24.35 | 3,806,474 | +0.08(+0.33%) |
Jan 29, 2016 | 24.18 | 24.28 | 24.14 | 24.27 | 4,921,297 | +0.15(+0.60%) |
Jan 28, 2016 | 24.16 | 24.20 | 24.09 | 24.12 | 4,208,075 | +0.04(+0.16%) |
Jan 27, 2016 | 24.12 | 24.15 | 24.04 | 24.09 | 4,645,770 | +0.06(+0.26%) |
Jan 26, 2016 | 24.01 | 24.09 | 24.00 | 24.02 | 4,435,743 | +0.03(+0.11%) |
Jan 25, 2016 | 24.14 | 24.14 | 23.97 | 24.00 | 3,992,033 | -0.11(-0.44%) |
Jan 22, 2016 | 24.10 | 24.16 | 24.07 | 24.11 | 4,244,479 | +0.13(+0.53%) |
Jan 21, 2016 | 23.95 | 24.07 | 23.86 | 23.98 | 4,730,961 | +0.04(+0.18%) |
Jan 20, 2016 | 24.00 | 24.04 | 23.64 | 23.94 | 9,115,473 | -0.15(-0.60%) |
Jan 19, 2016 | 24.17 | 24.21 | 24.07 | 24.08 | 8,110,554 | -0.03(-0.13%) |
Jan 15, 2016 | 24.10 | 24.11 | 24.11 | 24.11 | 6,555,586 | -0.09(-0.39%) |
Jan 14, 2016 | 24.24 | 24.29 | 24.11 | 24.21 | 3,003,497 | +0.01(+0.05%) |
Jan 13, 2016 | 24.39 | 24.42 | 24.19 | 24.19 | 3,504,426 | -0.16(-0.65%) |
Jan 12, 2016 | 24.42 | 24.47 | 24.31 | 24.35 | 2,659,266 | -0.02(-0.08%) |
Jan 11, 2016 | 24.51 | 24.53 | 24.35 | 24.37 | 3,214,363 | -0.13(-0.54%) |
Jan 08, 2016 | 24.45 | 24.53 | 24.45 | 24.50 | 2,924,805 | +0.07(+0.28%) |
Jan 07, 2016 | 24.45 | 24.54 | 24.40 | 24.43 | 3,880,478 | -0.16(-0.64%) |
Jan 06, 2016 | 24.58 | 24.63 | 24.48 | 24.59 | 4,611,121 | -0.06(-0.23%) |
Jan 05, 2016 | 24.65 | 24.72 | 24.62 | 24.65 | 5,063,496 | +0.03(+0.10%) |
Jan 04, 2016 | 24.42 | 24.63 | 24.35 | 24.62 | 5,967,980 | +0.11(+0.46%) |
Dec 31, 2015 | 24.52 | 24.51 | 24.51 | 24.51 | 3,049,615 | -0.02(-0.08%) |
Dec 30, 2015 | 24.49 | 24.53 | 24.45 | 24.53 | 3,099,658 | +0.06(+0.26%) |
Dec 29, 2015 | 24.42 | 24.60 | 24.40 | 24.46 | 3,639,327 | +0.07(+0.28%) |
Dec 28, 2015 | 24.38 | 24.41 | 24.31 | 24.40 | 6,052,968 | +0.00(+0.00%) |
Dec 24, 2015 | 24.34 | 24.40 | 24.40 | 24.40 | 1,827,169 | +0.08(+0.33%) |
Dec 23, 2015 | 24.23 | 24.33 | 24.21 | 24.32 | 2,747,638 | +0.11(+0.47%) |
Dec 22, 2015 | 24.18 | 24.25 | 24.15 | 24.20 | 3,434,863 | +0.06(+0.26%) |
Dec 21, 2015 | 24.09 | 24.16 | 24.09 | 24.14 | 3,034,173 | +0.09(+0.39%) |
Dec 18, 2015 | 24.09 | 24.11 | 24.04 | 24.05 | 2,689,692 | -0.03(-0.13%) |
Dec 17, 2015 | 24.03 | 24.10 | 24.01 | 24.08 | 3,174,765 | +0.10(+0.42%) |
Dec 16, 2015 | 23.86 | 24.01 | 23.84 | 23.98 | 3,850,210 | +0.16(+0.66%) |
Dec 15, 2015 | 23.73 | 23.90 | 23.71 | 23.82 | 7,004,921 | +0.17(+0.71%) |
Dec 14, 2015 | 24.07 | 24.08 | 23.63 | 23.65 | 13,784,308 | -0.43(-1.77%) |
Dec 11, 2015 | 24.21 | 24.23 | 24.08 | 24.08 | 3,325,894 | -0.15(-0.62%) |
Dec 10, 2015 | 24.25 | 24.28 | 24.22 | 24.23 | 1,872,416 | -0.02(-0.08%) |
Dec 09, 2015 | 24.26 | 24.31 | 24.22 | 24.25 | 2,781,227 | -0.02(-0.08%) |
Dec 08, 2015 | 24.30 | 24.32 | 24.25 | 24.26 | 2,655,414 | -0.05(-0.21%) |
Dec 07, 2015 | 24.43 | 24.43 | 24.32 | 24.32 | 3,105,276 | -0.10(-0.41%) |
Dec 04, 2015 | 24.37 | 24.45 | 24.37 | 24.42 | 2,365,651 | +0.04(+0.15%) |
Dec 03, 2015 | 24.47 | 24.48 | 24.37 | 24.38 | 5,053,442 | -0.09(-0.38%) |
Dec 02, 2015 | 24.57 | 24.58 | 24.47 | 24.47 | 2,309,610 | -0.11(-0.46%) |
Dec 01, 2015 | 24.55 | 24.58 | 24.53 | 24.58 | 2,991,803 | +0.05(+0.21%) |
Nov 30, 2015 | 24.60 | 24.60 | 24.50 | 24.53 | 3,861,672 | -0.06(-0.23%) |
Nov 27, 2015 | 24.51 | 24.59 | 24.51 | 24.59 | 3,371,299 | +0.07(+0.28%) |
Nov 25, 2015 | 24.46 | 24.52 | 24.52 | 24.52 | 2,986,606 | +0.06(+0.25%) |
Nov 24, 2015 | 24.37 | 24.46 | 24.37 | 24.46 | 4,556,943 | +0.07(+0.28%) |
Nov 23, 2015 | 24.39 | 24.41 | 24.37 | 24.39 | 2,469,134 | +0.01(+0.05%) |
Nov 20, 2015 | 24.33 | 24.39 | 24.33 | 24.38 | 2,258,607 | +0.02(+0.10%) |
Nov 19, 2015 | 24.37 | 24.37 | 24.31 | 24.35 | 2,801,312 | +0.02(+0.08%) |
Nov 18, 2015 | 24.32 | 24.38 | 24.32 | 24.33 | 3,319,796 | +0.00(+0.00%) |
Nov 17, 2015 | 24.33 | 24.35 | 24.32 | 24.33 | 1,922,576 | +0.01(+0.03%) |
Nov 16, 2015 | 24.37 | 24.37 | 24.32 | 24.33 | 2,997,915 | -0.04(-0.15%) |
Nov 13, 2015 | 24.38 | 24.40 | 24.32 | 24.37 | 2,220,247 | +0.00(+0.00%) |
Nov 12, 2015 | 24.40 | 24.42 | 24.37 | 24.37 | 2,837,741 | -0.06(-0.26%) |
Nov 11, 2015 | 24.37 | 24.44 | 24.36 | 24.43 | 3,698,611 | +0.06(+0.26%) |
Nov 10, 2015 | 24.27 | 24.38 | 24.27 | 24.37 | 6,069,089 | +0.06(+0.26%) |
Nov 09, 2015 | 24.29 | 24.32 | 24.19 | 24.30 | 8,884,957 | +0.01(+0.03%) |
Nov 06, 2015 | 24.47 | 24.47 | 24.23 | 24.30 | 7,224,542 | -0.19(-0.79%) |
Nov 05, 2015 | 24.49 | 24.50 | 24.45 | 24.49 | 4,259,588 | +0.01(+0.05%) |
Nov 04, 2015 | 24.45 | 24.48 | 24.42 | 24.48 | 6,265,604 | +0.04(+0.15%) |
Nov 03, 2015 | 24.46 | 24.49 | 24.44 | 24.44 | 4,731,968 | -0.02(-0.08%) |
Nov 02, 2015 | 24.37 | 24.48 | 24.37 | 24.46 | 4,837,606 | +0.07(+0.27%) |
Oct 30, 2015 | 24.36 | 24.40 | 24.35 | 24.39 | 3,496,159 | +0.05(+0.20%) |
Oct 29, 2015 | 24.35 | 24.37 | 24.32 | 24.34 | 2,712,946 | -0.02(-0.10%) |
Oct 28, 2015 | 24.33 | 24.39 | 24.32 | 24.37 | 2,248,104 | +0.04(+0.15%) |
Oct 27, 2015 | 24.32 | 24.34 | 24.29 | 24.33 | 2,302,872 | +0.00(+0.00%) |
Oct 26, 2015 | 24.32 | 24.34 | 24.29 | 24.33 | 2,800,134 | +0.01(+0.03%) |
Oct 23, 2015 | 24.34 | 24.36 | 24.27 | 24.32 | 4,526,944 | +0.00(+0.00%) |
Oct 22, 2015 | 24.31 | 24.34 | 24.29 | 24.32 | 4,654,974 | +0.04(+0.18%) |
Oct 21, 2015 | 24.26 | 24.30 | 24.21 | 24.28 | 4,845,777 | +0.04(+0.18%) |
Oct 20, 2015 | 24.24 | 24.26 | 24.22 | 24.24 | 3,483,203 | -0.01(-0.03%) |
Oct 19, 2015 | 24.29 | 24.30 | 24.21 | 24.24 | 2,084,059 | -0.04(-0.18%) |
Oct 16, 2015 | 24.22 | 24.29 | 24.19 | 24.29 | 4,104,278 | +0.08(+0.33%) |
Oct 15, 2015 | 24.13 | 24.21 | 24.12 | 24.21 | 3,764,678 | +0.07(+0.28%) |
Oct 14, 2015 | 24.11 | 24.16 | 24.10 | 24.14 | 2,141,510 | +0.03(+0.13%) |
Oct 13, 2015 | 24.10 | 24.15 | 24.07 | 24.11 | 1,890,119 | +0.01(+0.03%) |
Oct 12, 2015 | 24.11 | 24.12 | 24.09 | 24.10 | 1,123,842 | +0.00(+0.00%) |
Oct 09, 2015 | 24.11 | 24.14 | 24.08 | 24.10 | 1,976,136 | -0.01(-0.03%) |
Oct 08, 2015 | 24.09 | 24.12 | 24.06 | 24.11 | 2,001,275 | +0.02(+0.10%) |
Oct 07, 2015 | 24.08 | 24.11 | 24.06 | 24.08 | 2,452,761 | +0.02(+0.10%) |
Oct 06, 2015 | 24.06 | 24.07 | 24.00 | 24.06 | 2,679,871 | +0.01(+0.05%) |
Oct 05, 2015 | 23.94 | 24.05 | 23.92 | 24.05 | 4,302,946 | +0.16(+0.68%) |
Oct 02, 2015 | 23.82 | 23.89 | 23.74 | 23.88 | 5,630,368 | +0.05(+0.21%) |
Oct 01, 2015 | 23.90 | 23.91 | 23.81 | 23.83 | 3,674,150 | -0.04(-0.18%) |
Sep 30, 2015 | 23.85 | 23.94 | 23.85 | 23.88 | 3,853,857 | +0.08(+0.34%) |
Sep 29, 2015 | 23.90 | 23.92 | 23.79 | 23.80 | 3,456,285 | -0.10(-0.41%) |
Sep 28, 2015 | 24.05 | 24.12 | 23.86 | 23.90 | 3,517,789 | -0.17(-0.69%) |
Sep 25, 2015 | 24.06 | 24.08 | 24.02 | 24.06 | 4,265,969 | +0.01(+0.03%) |
Sep 24, 2015 | 24.01 | 24.06 | 23.99 | 24.06 | 3,619,789 | +0.06(+0.23%) |
Sep 23, 2015 | 24.02 | 24.03 | 24.00 | 24.00 | 1,336,458 | +0.00(+0.00%) |
Sep 22, 2015 | 24.01 | 24.03 | 23.98 | 24.00 | 1,838,817 | -0.04(-0.15%) |
Sep 21, 2015 | 24.06 | 24.09 | 24.03 | 24.04 | 2,731,739 | +0.00(+0.00%) |
Sep 18, 2015 | 24.05 | 24.08 | 24.01 | 24.04 | 4,306,378 | -0.06(-0.23%) |
Sep 17, 2015 | 24.05 | 24.16 | 24.00 | 24.09 | 3,316,480 | +0.04(+0.18%) |
Sep 16, 2015 | 23.99 | 24.06 | 23.98 | 24.05 | 1,783,936 | +0.07(+0.28%) |
Sep 15, 2015 | 24.01 | 24.02 | 23.98 | 23.98 | 1,454,333 | -0.03(-0.13%) |
Sep 14, 2015 | 24.02 | 24.03 | 23.99 | 24.01 | 1,270,319 | -0.02(-0.08%) |
Sep 11, 2015 | 24.02 | 24.03 | 23.99 | 24.03 | 1,405,807 | +0.02(+0.08%) |
Sep 10, 2015 | 24.03 | 24.04 | 24.01 | 24.01 | 1,767,914 | -0.03(-0.13%) |
Sep 09, 2015 | 24.11 | 24.11 | 24.03 | 24.04 | 2,321,220 | -0.04(-0.18%) |
Sep 08, 2015 | 24.07 | 24.09 | 24.04 | 24.09 | 2,843,493 | +0.05(+0.21%) |
Sep 04, 2015 | 24.00 | 24.04 | 24.04 | 24.04 | 2,196,493 | -0.01(-0.05%) |
Sep 03, 2015 | 24.03 | 24.07 | 24.01 | 24.05 | 2,060,240 | +0.03(+0.13%) |
Sep 02, 2015 | 24.01 | 24.03 | 23.95 | 24.02 | 2,645,168 | +0.06(+0.26%) |
Sep 01, 2015 | 23.95 | 24.04 | 23.95 | 23.96 | 3,866,816 | -0.08(-0.35%) |
Aug 31, 2015 | 24.09 | 24.12 | 24.03 | 24.04 | 2,926,681 | -0.04(-0.15%) |
Aug 28, 2015 | 24.01 | 24.09 | 24.00 | 24.08 | 3,112,016 | +0.06(+0.26%) |
Aug 27, 2015 | 23.91 | 24.02 | 23.89 | 24.02 | 5,884,813 | +0.17(+0.70%) |
Aug 26, 2015 | 23.82 | 23.86 | 23.74 | 23.85 | 4,652,009 | +0.14(+0.60%) |
Aug 25, 2015 | 23.85 | 23.87 | 23.71 | 23.71 | 9,674,109 | +0.15(+0.63%) |
Aug 24, 2015 | 23.72 | 23.82 | 19.90 | 23.56 | 16,320,634 | -0.46(-1.92%) |
Aug 21, 2015 | 24.13 | 24.15 | 24.02 | 24.02 | 4,104,031 | -0.12(-0.51%) |
Aug 20, 2015 | 24.19 | 24.20 | 24.15 | 24.15 | 2,687,391 | -0.04(-0.18%) |
Aug 19, 2015 | 24.24 | 24.25 | 24.19 | 24.19 | 3,089,169 | -0.06(-0.23%) |
Aug 18, 2015 | 24.28 | 24.29 | 24.24 | 24.25 | 1,867,175 | -0.04(-0.15%) |
Aug 17, 2015 | 24.27 | 24.29 | 24.26 | 24.28 | 2,317,571 | +0.01(+0.03%) |
Aug 14, 2015 | 24.28 | 24.28 | 24.24 | 24.28 | 1,428,168 | +0.01(+0.03%) |
Aug 13, 2015 | 24.27 | 24.29 | 24.25 | 24.27 | 2,044,103 | -0.02(-0.08%) |
Aug 12, 2015 | 24.28 | 24.29 | 24.23 | 24.29 | 3,212,692 | +0.00(+0.00%) |
Aug 11, 2015 | 24.27 | 24.29 | 24.24 | 24.29 | 2,835,039 | +0.00(+0.00%) |
Aug 10, 2015 | 24.23 | 24.29 | 24.19 | 24.29 | 4,338,854 | +0.09(+0.36%) |
Aug 07, 2015 | 24.22 | 24.25 | 24.18 | 24.20 | 2,052,737 | -0.02(-0.08%) |
Aug 06, 2015 | 24.23 | 24.24 | 24.19 | 24.22 | 3,621,652 | -0.01(-0.05%) |
Aug 05, 2015 | 24.21 | 24.28 | 24.20 | 24.23 | 2,119,232 | +0.02(+0.08%) |
Aug 04, 2015 | 24.25 | 24.27 | 24.19 | 24.21 | 2,231,602 | -0.02(-0.09%) |
Aug 03, 2015 | 24.22 | 24.25 | 24.21 | 24.24 | 3,192,377 | +0.01(+0.05%) |
Jul 31, 2015 | 24.20 | 24.22 | 24.19 | 24.22 | 2,505,998 | +0.05(+0.20%) |
Jul 30, 2015 | 24.16 | 24.18 | 24.15 | 24.17 | 2,639,205 | +0.03(+0.13%) |
Jul 29, 2015 | 24.16 | 24.17 | 24.10 | 24.14 | 3,019,711 | -0.02(-0.08%) |
Jul 28, 2015 | 24.10 | 24.17 | 24.08 | 24.16 | 3,208,046 | +0.08(+0.33%) |
Jul 27, 2015 | 24.09 | 24.11 | 24.06 | 24.08 | 2,369,149 | -0.02(-0.10%) |
Jul 24, 2015 | 24.12 | 24.12 | 24.07 | 24.11 | 1,662,205 | -0.02(-0.08%) |
Jul 23, 2015 | 24.14 | 24.16 | 24.10 | 24.13 | 2,711,092 | -0.02(-0.08%) |
Jul 22, 2015 | 24.22 | 24.22 | 24.14 | 24.14 | 2,165,916 | -0.07(-0.28%) |
Jul 21, 2015 | 24.22 | 24.22 | 24.17 | 24.21 | 2,098,572 | -0.01(-0.05%) |
Jul 20, 2015 | 24.23 | 24.24 | 24.21 | 24.22 | 2,321,947 | +0.01(+0.05%) |
Jul 17, 2015 | 24.21 | 24.23 | 24.15 | 24.21 | 4,474,300 | -0.01(-0.03%) |
Jul 16, 2015 | 24.14 | 24.22 | 24.13 | 24.22 | 5,611,764 | +0.10(+0.43%) |
Jul 15, 2015 | 24.08 | 24.13 | 24.06 | 24.11 | 3,099,891 | +0.06(+0.23%) |
Jul 14, 2015 | 24.05 | 24.06 | 24.02 | 24.06 | 1,743,509 | +0.04(+0.15%) |
Jul 13, 2015 | 23.97 | 24.06 | 23.97 | 24.02 | 5,153,399 | +0.07(+0.31%) |
Jul 10, 2015 | 23.91 | 23.97 | 23.91 | 23.95 | 2,028,082 | +0.04(+0.18%) |
Jul 09, 2015 | 23.92 | 23.94 | 23.90 | 23.90 | 2,393,877 | +0.06(+0.26%) |
Jul 08, 2015 | 23.91 | 23.94 | 23.83 | 23.84 | 5,584,142 | -0.10(-0.41%) |
Jul 07, 2015 | 23.96 | 23.97 | 23.89 | 23.94 | 3,319,608 | +0.02(+0.08%) |
Jul 06, 2015 | 23.96 | 23.98 | 23.92 | 23.92 | 2,280,983 | -0.04(-0.18%) |
Jul 02, 2015 | 23.97 | 23.97 | 23.97 | 23.97 | 1,830,665 | +0.04(+0.16%) |
Jul 01, 2015 | 23.92 | 23.95 | 23.89 | 23.93 | 2,953,866 | +0.03(+0.13%) |
Jun 30, 2015 | 23.90 | 23.94 | 23.85 | 23.90 | 2,477,182 | +0.04(+0.18%) |
Jun 29, 2015 | 23.93 | 23.95 | 23.85 | 23.85 | 3,482,323 | -0.13(-0.53%) |
Jun 26, 2015 | 23.98 | 23.99 | 23.92 | 23.98 | 3,715,498 | -0.01(-0.03%) |
Jun 25, 2015 | 23.99 | 24.00 | 23.96 | 23.99 | 2,047,493 | +0.00(+0.00%) |
Jun 24, 2015 | 24.00 | 24.03 | 23.96 | 23.99 | 2,299,801 | +0.00(+0.00%) |
Jun 23, 2015 | 23.96 | 24.00 | 23.95 | 23.99 | 2,330,081 | +0.02(+0.08%) |
Jun 22, 2015 | 23.98 | 24.01 | 23.96 | 23.97 | 2,069,089 | +0.03(+0.13%) |
Jun 19, 2015 | 23.95 | 23.98 | 23.94 | 23.94 | 3,155,941 | +0.00(+0.00%) |
Jun 18, 2015 | 24.01 | 24.07 | 23.93 | 23.94 | 12,896,002 | -0.07(-0.28%) |
Jun 17, 2015 | 24.07 | 24.09 | 23.98 | 24.01 | 2,078,458 | -0.05(-0.23%) |
Jun 16, 2015 | 24.01 | 24.07 | 23.93 | 24.06 | 2,020,984 | +0.04(+0.18%) |
Jun 15, 2015 | 23.98 | 24.03 | 23.94 | 24.02 | 2,894,401 | +0.04(+0.15%) |
Jun 12, 2015 | 24.01 | 24.02 | 23.98 | 23.98 | 1,751,427 | -0.04(-0.15%) |
Jun 11, 2015 | 24.03 | 24.05 | 24.00 | 24.02 | 2,142,894 | +0.02(+0.10%) |
Jun 10, 2015 | 24.00 | 24.03 | 23.97 | 24.00 | 2,596,682 | -0.02(-0.08%) |
Jun 09, 2015 | 24.06 | 24.07 | 23.98 | 24.01 | 2,992,159 | -0.05(-0.23%) |
Jun 08, 2015 | 24.08 | 24.11 | 24.04 | 24.07 | 2,147,085 | -0.01(-0.05%) |
Jun 05, 2015 | 24.10 | 24.15 | 24.05 | 24.08 | 3,391,014 | -0.08(-0.34%) |
Jun 04, 2015 | 24.13 | 24.18 | 24.11 | 24.16 | 3,349,244 | +0.04(+0.16%) |
Jun 03, 2015 | 24.12 | 24.15 | 24.09 | 24.12 | 3,491,875 | -0.04(-0.15%) |
Jun 02, 2015 | 24.09 | 24.17 | 24.03 | 24.16 | 4,518,757 | +0.03(+0.13%) |