Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.93 | 18.02 | 17.59 | 17.60 | 3,620,916 | -0.37(-2.07%) |
Feb 26, 2016 | 17.79 | 18.24 | 17.63 | 17.97 | 4,956,109 | +0.45(+2.54%) |
Feb 25, 2016 | 17.16 | 17.54 | 16.85 | 17.53 | 4,665,955 | +0.46(+2.68%) |
Feb 24, 2016 | 17.07 | 17.33 | 16.58 | 17.07 | 7,141,460 | -0.44(-2.52%) |
Feb 23, 2016 | 18.21 | 18.25 | 17.42 | 17.51 | 4,977,575 | -0.83(-4.50%) |
Feb 22, 2016 | 17.87 | 18.37 | 17.86 | 18.34 | 5,126,180 | +0.66(+3.74%) |
Feb 19, 2016 | 17.39 | 17.78 | 17.30 | 17.68 | 2,817,865 | +0.20(+1.13%) |
Feb 18, 2016 | 17.90 | 18.29 | 17.36 | 17.48 | 4,962,895 | -0.35(-1.95%) |
Feb 17, 2016 | 18.18 | 18.39 | 17.75 | 17.82 | 3,778,532 | -0.07(-0.42%) |
Feb 16, 2016 | 17.62 | 18.08 | 17.33 | 17.90 | 4,688,003 | +0.57(+3.29%) |
Feb 12, 2016 | 16.85 | 17.33 | 17.33 | 17.33 | 5,225,619 | +0.90(+5.48%) |
Feb 11, 2016 | 16.59 | 16.70 | 16.22 | 16.43 | 5,618,679 | -0.69(-4.05%) |
Feb 10, 2016 | 17.29 | 17.70 | 17.11 | 17.12 | 4,903,707 | -0.02(-0.14%) |
Feb 09, 2016 | 16.78 | 17.32 | 16.64 | 17.15 | 5,792,527 | +0.04(+0.24%) |
Feb 08, 2016 | 17.54 | 17.86 | 16.85 | 17.11 | 5,857,705 | -0.75(-4.21%) |
Feb 05, 2016 | 18.29 | 18.48 | 17.80 | 17.86 | 3,875,101 | -0.35(-1.91%) |
Feb 04, 2016 | 17.95 | 18.63 | 17.87 | 18.20 | 6,090,817 | +0.23(+1.26%) |
Feb 03, 2016 | 17.97 | 18.03 | 17.16 | 17.98 | 5,570,195 | +0.19(+1.09%) |
Feb 02, 2016 | 18.41 | 18.47 | 17.60 | 17.78 | 5,254,339 | -0.79(-4.27%) |
Feb 01, 2016 | 18.62 | 18.70 | 18.38 | 18.58 | 3,770,302 | -0.15(-0.79%) |
Jan 29, 2016 | 18.35 | 18.74 | 18.24 | 18.72 | 5,648,956 | +0.44(+2.39%) |
Jan 28, 2016 | 18.27 | 18.92 | 18.19 | 18.29 | 6,444,041 | +0.31(+1.70%) |
Jan 27, 2016 | 17.47 | 18.63 | 17.36 | 17.98 | 7,708,396 | +0.44(+2.49%) |
Jan 26, 2016 | 17.12 | 17.97 | 17.11 | 17.54 | 8,394,386 | +0.71(+4.22%) |
Jan 25, 2016 | 17.63 | 17.69 | 16.78 | 16.83 | 6,084,427 | -0.92(-5.21%) |
Jan 22, 2016 | 17.78 | 17.95 | 17.52 | 17.76 | 4,392,242 | +0.35(+1.99%) |
Jan 21, 2016 | 17.73 | 17.98 | 17.35 | 17.41 | 5,529,020 | -0.31(-1.77%) |
Jan 20, 2016 | 17.70 | 17.92 | 17.08 | 17.73 | 6,557,326 | -0.39(-2.14%) |
Jan 19, 2016 | 18.74 | 18.74 | 17.92 | 18.11 | 4,764,570 | -0.33(-1.79%) |
Jan 15, 2016 | 18.22 | 18.44 | 18.44 | 18.44 | 7,628,219 | -0.54(-2.83%) |
Jan 14, 2016 | 19.07 | 19.23 | 18.44 | 18.98 | 7,177,364 | +0.08(+0.44%) |
Jan 13, 2016 | 19.95 | 19.95 | 18.66 | 18.90 | 7,925,707 | -0.92(-4.66%) |
Jan 12, 2016 | 20.16 | 20.23 | 19.20 | 19.82 | 5,265,048 | -0.08(-0.41%) |
Jan 11, 2016 | 20.47 | 20.48 | 19.81 | 19.91 | 5,604,676 | -0.40(-1.99%) |
Jan 08, 2016 | 20.79 | 20.81 | 20.26 | 20.31 | 4,120,103 | -0.23(-1.13%) |
Jan 07, 2016 | 20.62 | 21.02 | 20.48 | 20.54 | 5,128,416 | -0.64(-3.00%) |
Jan 06, 2016 | 21.39 | 21.47 | 21.03 | 21.18 | 5,043,811 | -0.64(-2.91%) |
Jan 05, 2016 | 22.10 | 22.17 | 21.66 | 21.81 | 3,214,107 | -0.24(-1.09%) |
Jan 04, 2016 | 21.93 | 22.22 | 21.66 | 22.05 | 4,267,535 | -0.49(-2.16%) |
Dec 31, 2015 | 22.51 | 22.54 | 22.54 | 22.54 | 2,104,637 | -0.14(-0.62%) |
Dec 30, 2015 | 22.85 | 22.93 | 22.64 | 22.68 | 1,224,176 | -0.28(-1.22%) |
Dec 29, 2015 | 23.02 | 23.16 | 22.78 | 22.96 | 2,009,681 | +0.14(+0.62%) |
Dec 28, 2015 | 22.81 | 22.86 | 22.46 | 22.82 | 1,788,613 | -0.12(-0.50%) |
Dec 24, 2015 | 22.81 | 22.94 | 22.94 | 22.94 | 1,038,147 | +0.09(+0.40%) |
Dec 23, 2015 | 22.62 | 22.89 | 22.36 | 22.84 | 4,204,468 | +0.42(+1.88%) |
Dec 22, 2015 | 22.30 | 22.51 | 21.90 | 22.42 | 3,636,610 | +0.32(+1.46%) |
Dec 21, 2015 | 22.29 | 22.34 | 21.82 | 22.10 | 4,049,863 | +0.05(+0.22%) |
Dec 18, 2015 | 22.64 | 22.79 | 21.90 | 22.05 | 14,116,999 | -0.87(-3.78%) |
Dec 17, 2015 | 23.37 | 23.47 | 22.91 | 22.92 | 2,669,635 | -0.37(-1.60%) |
Dec 16, 2015 | 23.24 | 23.45 | 22.63 | 23.29 | 5,711,304 | +0.25(+1.07%) |
Dec 15, 2015 | 22.63 | 23.23 | 22.51 | 23.04 | 4,406,720 | +0.79(+3.56%) |
Dec 14, 2015 | 22.69 | 22.85 | 21.90 | 22.25 | 5,928,621 | -0.34(-1.50%) |
Dec 11, 2015 | 22.85 | 22.85 | 22.46 | 22.59 | 4,566,191 | -0.69(-2.98%) |
Dec 10, 2015 | 22.94 | 23.66 | 22.80 | 23.28 | 4,588,271 | +0.34(+1.48%) |
Dec 09, 2015 | 23.03 | 23.47 | 22.71 | 22.94 | 4,824,051 | -0.17(-0.75%) |
Dec 08, 2015 | 23.59 | 23.74 | 23.02 | 23.12 | 5,339,665 | -0.76(-3.18%) |
Dec 07, 2015 | 24.81 | 24.87 | 23.78 | 23.88 | 4,792,873 | -1.05(-4.21%) |
Dec 04, 2015 | 24.43 | 25.00 | 24.31 | 24.93 | 3,754,628 | +0.59(+2.44%) |
Dec 03, 2015 | 24.88 | 24.94 | 24.24 | 24.33 | 2,795,003 | -0.39(-1.57%) |
Dec 02, 2015 | 25.18 | 25.22 | 24.66 | 24.72 | 3,008,543 | -0.39(-1.55%) |
Dec 01, 2015 | 24.86 | 25.14 | 24.78 | 25.11 | 3,068,745 | +0.37(+1.50%) |
Nov 30, 2015 | 24.94 | 25.00 | 24.63 | 24.74 | 3,166,117 | -0.11(-0.43%) |
Nov 27, 2015 | 24.77 | 24.85 | 24.36 | 24.84 | 924,449 | +0.12(+0.50%) |
Nov 25, 2015 | 24.74 | 24.72 | 24.72 | 24.72 | 1,315,640 | -0.01(-0.03%) |
Nov 24, 2015 | 24.55 | 24.81 | 24.38 | 24.73 | 1,948,739 | +0.07(+0.27%) |
Nov 23, 2015 | 24.70 | 24.92 | 24.61 | 24.66 | 1,738,343 | -0.05(-0.20%) |
Nov 20, 2015 | 24.76 | 24.93 | 24.59 | 24.71 | 2,534,675 | +0.00(+0.00%) |
Nov 19, 2015 | 24.81 | 24.94 | 24.59 | 24.71 | 1,797,814 | -0.24(-0.96%) |
Nov 18, 2015 | 24.72 | 24.98 | 24.40 | 24.95 | 3,493,555 | +0.39(+1.58%) |
Nov 17, 2015 | 24.56 | 24.90 | 24.42 | 24.56 | 2,411,873 | +0.09(+0.37%) |
Nov 16, 2015 | 24.22 | 24.49 | 23.98 | 24.47 | 3,040,426 | +0.13(+0.54%) |
Nov 13, 2015 | 24.46 | 24.69 | 24.17 | 24.34 | 3,561,269 | -0.24(-0.97%) |
Nov 12, 2015 | 24.92 | 25.07 | 24.57 | 24.58 | 2,466,071 | -0.59(-2.33%) |
Nov 11, 2015 | 25.45 | 25.64 | 25.07 | 25.16 | 2,330,620 | -0.25(-0.97%) |
Nov 10, 2015 | 25.12 | 25.42 | 24.93 | 25.41 | 2,471,694 | +0.20(+0.79%) |
Nov 09, 2015 | 25.57 | 25.58 | 25.00 | 25.21 | 2,462,753 | -0.12(-0.49%) |
Nov 06, 2015 | 25.11 | 25.74 | 25.08 | 25.34 | 4,283,193 | +0.81(+3.30%) |
Nov 05, 2015 | 24.04 | 24.66 | 23.98 | 24.53 | 3,672,548 | +0.50(+2.06%) |
Nov 04, 2015 | 24.03 | 24.18 | 23.85 | 24.03 | 2,256,953 | +0.12(+0.48%) |
Nov 03, 2015 | 24.03 | 24.20 | 23.89 | 23.92 | 2,924,283 | -0.19(-0.79%) |
Nov 02, 2015 | 23.88 | 24.19 | 23.76 | 24.11 | 2,359,167 | +0.36(+1.49%) |
Oct 30, 2015 | 24.37 | 24.44 | 23.66 | 23.75 | 3,361,132 | -0.59(-2.41%) |
Oct 29, 2015 | 24.27 | 24.55 | 24.16 | 24.34 | 2,877,320 | +0.08(+0.34%) |
Oct 28, 2015 | 23.26 | 24.27 | 23.17 | 24.26 | 2,825,912 | +1.09(+4.70%) |
Oct 27, 2015 | 23.32 | 23.48 | 23.03 | 23.17 | 1,904,354 | -0.36(-1.51%) |
Oct 26, 2015 | 23.60 | 23.69 | 23.23 | 23.52 | 2,484,358 | -0.08(-0.35%) |
Oct 23, 2015 | 23.25 | 23.62 | 23.13 | 23.60 | 3,892,695 | +0.56(+2.44%) |
Oct 22, 2015 | 22.81 | 23.41 | 22.81 | 23.04 | 2,519,482 | +0.32(+1.42%) |
Oct 21, 2015 | 23.51 | 23.53 | 22.71 | 22.72 | 2,805,108 | -0.69(-2.96%) |
Oct 20, 2015 | 22.98 | 23.63 | 22.94 | 23.41 | 3,521,204 | +0.38(+1.65%) |
Oct 19, 2015 | 23.09 | 23.32 | 22.98 | 23.03 | 2,998,351 | -0.21(-0.89%) |
Oct 16, 2015 | 23.43 | 23.55 | 23.05 | 23.24 | 2,111,287 | -0.07(-0.32%) |
Oct 15, 2015 | 23.21 | 23.34 | 23.00 | 23.32 | 2,198,008 | +0.36(+1.58%) |
Oct 14, 2015 | 23.55 | 23.55 | 22.79 | 22.95 | 3,383,447 | -0.57(-2.42%) |
Oct 13, 2015 | 23.40 | 23.64 | 23.34 | 23.52 | 2,474,213 | +0.02(+0.07%) |
Oct 12, 2015 | 23.34 | 23.52 | 23.22 | 23.50 | 1,106,770 | +0.13(+0.57%) |
Oct 09, 2015 | 23.72 | 23.91 | 23.22 | 23.37 | 2,411,822 | -0.37(-1.56%) |
Oct 08, 2015 | 23.58 | 23.93 | 23.43 | 23.74 | 2,634,204 | +0.03(+0.14%) |
Oct 07, 2015 | 23.37 | 23.84 | 23.29 | 23.71 | 3,667,776 | +0.49(+2.10%) |
Oct 06, 2015 | 22.90 | 23.25 | 22.79 | 23.22 | 2,656,943 | +0.22(+0.97%) |
Oct 05, 2015 | 22.70 | 23.09 | 22.51 | 23.00 | 2,331,324 | +0.45(+1.98%) |
Oct 02, 2015 | 22.13 | 22.56 | 21.65 | 22.56 | 4,016,074 | -0.17(-0.76%) |
Oct 01, 2015 | 22.80 | 22.87 | 22.45 | 22.73 | 3,385,964 | -0.01(-0.04%) |
Sep 30, 2015 | 22.81 | 22.95 | 22.42 | 22.74 | 4,256,544 | +0.13(+0.58%) |
Sep 29, 2015 | 22.65 | 22.91 | 22.44 | 22.61 | 3,583,059 | +0.04(+0.16%) |
Sep 28, 2015 | 23.08 | 23.25 | 22.40 | 22.57 | 4,029,409 | -0.71(-3.03%) |
Sep 25, 2015 | 23.13 | 23.45 | 23.11 | 23.27 | 3,836,832 | +0.47(+2.06%) |
Sep 24, 2015 | 22.41 | 22.84 | 22.40 | 22.80 | 2,102,080 | +0.07(+0.29%) |
Sep 23, 2015 | 22.74 | 22.98 | 22.58 | 22.74 | 1,723,679 | -0.02(-0.07%) |
Sep 22, 2015 | 22.38 | 22.81 | 22.38 | 22.75 | 2,530,704 | -0.23(-1.01%) |
Sep 21, 2015 | 22.75 | 23.22 | 22.68 | 22.98 | 2,936,181 | +0.31(+1.35%) |
Sep 18, 2015 | 22.89 | 22.95 | 22.42 | 22.68 | 6,265,162 | -0.58(-2.48%) |
Sep 17, 2015 | 24.07 | 24.29 | 23.19 | 23.26 | 5,216,810 | -0.82(-3.40%) |
Sep 16, 2015 | 24.16 | 24.17 | 23.73 | 24.07 | 3,795,374 | +0.34(+1.43%) |
Sep 15, 2015 | 23.43 | 23.85 | 23.18 | 23.74 | 2,980,253 | +0.43(+1.84%) |
Sep 14, 2015 | 23.38 | 23.58 | 23.19 | 23.31 | 3,529,811 | -0.09(-0.39%) |
Sep 11, 2015 | 23.06 | 23.49 | 23.06 | 23.40 | 2,323,219 | -0.19(-0.81%) |
Sep 10, 2015 | 23.29 | 23.75 | 23.12 | 23.59 | 2,479,996 | +0.21(+0.92%) |
Sep 09, 2015 | 23.95 | 24.02 | 23.32 | 23.37 | 2,302,994 | -0.31(-1.29%) |
Sep 08, 2015 | 23.60 | 23.69 | 23.29 | 23.68 | 1,738,451 | +0.55(+2.39%) |
Sep 04, 2015 | 23.05 | 23.13 | 23.13 | 23.13 | 3,133,457 | -0.42(-1.79%) |
Sep 03, 2015 | 23.33 | 23.78 | 23.25 | 23.55 | 3,169,560 | +0.26(+1.13%) |
Sep 02, 2015 | 23.21 | 23.35 | 22.80 | 23.28 | 3,323,697 | +0.45(+1.95%) |
Sep 01, 2015 | 23.31 | 23.47 | 22.70 | 22.84 | 3,745,062 | -1.11(-4.62%) |
Aug 31, 2015 | 23.60 | 24.00 | 23.32 | 23.94 | 2,821,151 | +0.07(+0.28%) |
Aug 28, 2015 | 23.63 | 24.04 | 23.56 | 23.88 | 2,743,001 | +0.10(+0.42%) |
Aug 27, 2015 | 23.18 | 23.97 | 23.12 | 23.78 | 5,963,726 | +0.91(+3.97%) |
Aug 26, 2015 | 22.56 | 22.91 | 22.21 | 22.87 | 4,520,891 | +0.97(+4.45%) |
Aug 25, 2015 | 22.74 | 22.80 | 21.89 | 21.90 | 5,898,219 | -0.34(-1.52%) |
Aug 24, 2015 | 22.07 | 23.00 | 21.81 | 22.23 | 7,121,018 | -1.00(-4.30%) |
Aug 21, 2015 | 23.50 | 23.64 | 23.14 | 23.23 | 5,655,137 | -0.55(-2.33%) |
Aug 20, 2015 | 24.64 | 24.64 | 23.78 | 23.79 | 4,546,096 | -1.06(-4.25%) |
Aug 19, 2015 | 25.25 | 25.25 | 24.84 | 24.84 | 3,538,287 | -0.42(-1.67%) |
Aug 18, 2015 | 25.47 | 25.59 | 25.02 | 25.26 | 4,277,558 | +0.18(+0.72%) |
Aug 17, 2015 | 24.94 | 25.30 | 24.60 | 25.08 | 2,655,277 | -0.10(-0.39%) |
Aug 14, 2015 | 24.94 | 25.23 | 24.86 | 25.18 | 2,262,102 | +0.31(+1.26%) |
Aug 13, 2015 | 24.76 | 24.97 | 24.64 | 24.87 | 2,211,647 | +0.12(+0.47%) |
Aug 12, 2015 | 24.95 | 24.99 | 24.40 | 24.75 | 3,386,310 | -0.54(-2.15%) |
Aug 11, 2015 | 25.69 | 25.85 | 25.19 | 25.30 | 2,503,016 | -0.73(-2.79%) |
Aug 10, 2015 | 25.40 | 26.04 | 25.40 | 26.02 | 2,305,661 | +0.66(+2.60%) |
Aug 07, 2015 | 25.65 | 25.75 | 25.16 | 25.36 | 1,798,995 | -0.24(-0.94%) |
Aug 06, 2015 | 25.84 | 26.00 | 25.50 | 25.60 | 2,085,739 | -0.19(-0.74%) |
Aug 05, 2015 | 25.83 | 26.12 | 25.60 | 25.79 | 2,359,688 | +0.34(+1.33%) |
Aug 04, 2015 | 25.46 | 25.78 | 25.29 | 25.45 | 3,521,404 | -0.01(-0.03%) |
Aug 03, 2015 | 25.80 | 25.92 | 25.34 | 25.46 | 4,052,182 | -0.29(-1.12%) |
Jul 31, 2015 | 25.98 | 25.98 | 25.67 | 25.75 | 2,655,361 | -0.18(-0.70%) |
Jul 30, 2015 | 25.71 | 26.00 | 25.59 | 25.93 | 2,470,960 | +0.09(+0.35%) |
Jul 29, 2015 | 25.58 | 25.98 | 25.29 | 25.84 | 3,637,514 | +0.19(+0.76%) |
Jul 28, 2015 | 25.69 | 25.82 | 25.41 | 25.65 | 2,767,276 | +0.09(+0.34%) |
Jul 27, 2015 | 25.73 | 25.82 | 25.40 | 25.56 | 3,365,449 | -0.36(-1.37%) |
Jul 24, 2015 | 25.96 | 26.16 | 25.79 | 25.92 | 3,207,313 | -0.17(-0.63%) |
Jul 23, 2015 | 26.35 | 26.77 | 25.99 | 26.08 | 4,553,348 | -0.28(-1.06%) |
Jul 22, 2015 | 25.92 | 26.55 | 25.92 | 26.36 | 5,015,992 | +0.36(+1.40%) |
Jul 21, 2015 | 25.93 | 26.35 | 25.68 | 26.00 | 9,833,886 | +0.76(+3.01%) |
Jul 20, 2015 | 25.32 | 25.58 | 24.96 | 25.24 | 4,585,493 | +0.12(+0.46%) |
Jul 17, 2015 | 25.91 | 25.91 | 25.03 | 25.12 | 6,817,214 | -0.90(-3.46%) |
Jul 16, 2015 | 26.25 | 26.38 | 26.01 | 26.02 | 3,190,326 | +0.01(+0.03%) |
Jul 15, 2015 | 25.81 | 26.06 | 25.35 | 26.01 | 2,933,131 | +0.32(+1.25%) |
Jul 14, 2015 | 25.54 | 25.84 | 25.33 | 25.69 | 5,087,239 | -0.16(-0.61%) |
Jul 13, 2015 | 25.81 | 26.02 | 25.72 | 25.85 | 2,342,985 | +0.23(+0.90%) |
Jul 10, 2015 | 25.30 | 25.68 | 25.18 | 25.62 | 3,831,925 | +0.51(+2.04%) |
Jul 09, 2015 | 25.00 | 25.20 | 24.82 | 25.11 | 3,885,445 | +0.54(+2.22%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.48 | 24.56 | 5,676,340 | -0.65(-2.59%) |
Jul 07, 2015 | 25.71 | 25.79 | 24.78 | 25.21 | 5,991,229 | -0.54(-2.08%) |
Jul 06, 2015 | 25.59 | 25.79 | 25.42 | 25.75 | 3,557,026 | -0.25(-0.97%) |
Jul 02, 2015 | 26.32 | 26.00 | 26.00 | 26.00 | 3,257,124 | -0.37(-1.41%) |
Jul 01, 2015 | 26.44 | 26.58 | 26.21 | 26.37 | 3,232,362 | +0.17(+0.66%) |
Jun 30, 2015 | 26.38 | 26.71 | 26.09 | 26.20 | 2,493,236 | +0.18(+0.68%) |
Jun 29, 2015 | 26.30 | 26.63 | 26.01 | 26.02 | 2,587,830 | -0.80(-3.00%) |
Jun 26, 2015 | 27.27 | 27.27 | 26.76 | 26.83 | 3,406,193 | +0.24(+0.88%) |
Jun 25, 2015 | 26.72 | 26.91 | 26.51 | 26.59 | 2,079,103 | +0.02(+0.09%) |
Jun 24, 2015 | 26.69 | 26.87 | 26.55 | 26.57 | 1,556,860 | -0.17(-0.65%) |
Jun 23, 2015 | 26.58 | 26.82 | 26.43 | 26.74 | 1,803,345 | +0.25(+0.95%) |
Jun 22, 2015 | 26.25 | 26.51 | 26.05 | 26.49 | 3,241,661 | +0.46(+1.76%) |
Jun 19, 2015 | 26.38 | 26.59 | 25.82 | 26.03 | 6,303,513 | -0.40(-1.53%) |
Jun 18, 2015 | 26.35 | 26.54 | 26.03 | 26.44 | 3,672,459 | +0.09(+0.34%) |
Jun 17, 2015 | 26.77 | 26.88 | 26.26 | 26.35 | 2,790,844 | -0.29(-1.08%) |
Jun 16, 2015 | 26.41 | 26.91 | 26.38 | 26.63 | 3,036,347 | +0.12(+0.44%) |
Jun 15, 2015 | 26.14 | 26.67 | 26.01 | 26.52 | 2,669,658 | +0.14(+0.53%) |
Jun 12, 2015 | 26.31 | 26.40 | 26.16 | 26.38 | 2,867,592 | +0.01(+0.03%) |
Jun 11, 2015 | 26.72 | 26.86 | 26.30 | 26.37 | 4,293,781 | -0.39(-1.45%) |
Jun 10, 2015 | 26.59 | 26.96 | 26.44 | 26.76 | 5,293,727 | +0.45(+1.73%) |
Jun 09, 2015 | 26.37 | 26.61 | 26.24 | 26.30 | 3,455,303 | +0.04(+0.16%) |
Jun 08, 2015 | 26.29 | 26.53 | 26.13 | 26.26 | 4,491,313 | -0.02(-0.09%) |
Jun 05, 2015 | 25.78 | 26.54 | 25.59 | 26.29 | 8,396,295 | +0.87(+3.41%) |
Jun 04, 2015 | 25.48 | 25.83 | 25.29 | 25.42 | 4,686,856 | -0.11(-0.42%) |
Jun 03, 2015 | 25.26 | 25.80 | 25.11 | 25.53 | 5,842,010 | +0.33(+1.31%) |
Jun 02, 2015 | 24.74 | 25.26 | 24.62 | 25.20 | 13,094,631 | +1.59(+6.71%) |
Jun 01, 2015 | 23.98 | 24.00 | 23.37 | 23.61 | 4,600,218 | -0.23(-0.97%) |
May 29, 2015 | 24.12 | 24.17 | 23.82 | 23.84 | 2,859,856 | -0.20(-0.82%) |
May 28, 2015 | 24.03 | 24.19 | 23.93 | 24.04 | 1,739,158 | -0.12(-0.48%) |
May 27, 2015 | 23.93 | 24.18 | 23.84 | 24.16 | 1,736,851 | +0.25(+1.04%) |
May 26, 2015 | 23.84 | 24.04 | 23.78 | 23.91 | 1,993,356 | -0.05(-0.21%) |
May 22, 2015 | 24.03 | 23.96 | 23.96 | 23.96 | 1,325,209 | -0.06(-0.24%) |
May 21, 2015 | 23.62 | 24.11 | 23.53 | 24.02 | 1,491,319 | -0.02(-0.07%) |
May 20, 2015 | 24.27 | 24.29 | 23.98 | 24.03 | 1,425,071 | -0.26(-1.09%) |
May 19, 2015 | 24.19 | 24.37 | 24.06 | 24.30 | 2,234,087 | +0.21(+0.89%) |
May 18, 2015 | 23.75 | 24.16 | 23.71 | 24.08 | 1,562,850 | +0.35(+1.50%) |
May 15, 2015 | 24.26 | 24.26 | 23.61 | 23.73 | 1,726,978 | -0.35(-1.44%) |
May 14, 2015 | 24.20 | 24.20 | 23.87 | 24.07 | 2,127,323 | +0.02(+0.07%) |
May 13, 2015 | 23.84 | 24.08 | 23.68 | 24.06 | 1,855,751 | +0.20(+0.83%) |
May 12, 2015 | 23.65 | 23.93 | 23.54 | 23.86 | 1,866,409 | +0.15(+0.63%) |
May 11, 2015 | 23.69 | 23.83 | 23.60 | 23.71 | 1,749,859 | +0.00(+0.00%) |
May 08, 2015 | 23.70 | 23.79 | 23.47 | 23.71 | 2,310,602 | +0.12(+0.49%) |
May 07, 2015 | 23.65 | 23.74 | 23.44 | 23.60 | 4,286,140 | -0.17(-0.69%) |
May 06, 2015 | 23.74 | 23.83 | 23.56 | 23.76 | 2,360,666 | +0.12(+0.49%) |
May 05, 2015 | 23.71 | 24.01 | 23.61 | 23.65 | 2,463,928 | -0.09(-0.38%) |
May 04, 2015 | 23.45 | 23.76 | 23.35 | 23.74 | 2,217,027 | +0.36(+1.52%) |
May 01, 2015 | 23.55 | 23.63 | 23.28 | 23.38 | 2,283,651 | -0.01(-0.05%) |
Apr 30, 2015 | 23.26 | 23.65 | 22.89 | 23.39 | 3,333,640 | +0.04(+0.16%) |
Apr 29, 2015 | 22.93 | 23.49 | 22.89 | 23.36 | 3,218,075 | +0.34(+1.47%) |
Apr 28, 2015 | 22.75 | 23.08 | 22.47 | 23.02 | 1,733,080 | +0.33(+1.44%) |
Apr 27, 2015 | 22.89 | 23.10 | 22.56 | 22.69 | 2,292,364 | -0.10(-0.45%) |
Apr 24, 2015 | 22.83 | 22.91 | 22.63 | 22.80 | 1,753,162 | -0.07(-0.32%) |
Apr 23, 2015 | 22.89 | 23.05 | 22.72 | 22.87 | 1,831,379 | -0.16(-0.68%) |
Apr 22, 2015 | 22.91 | 23.19 | 22.54 | 23.03 | 3,233,650 | +0.56(+2.48%) |
Apr 21, 2015 | 22.52 | 22.80 | 22.24 | 22.47 | 3,093,201 | -0.20(-0.89%) |
Apr 20, 2015 | 22.70 | 22.79 | 22.45 | 22.67 | 3,309,175 | +0.06(+0.26%) |
Apr 17, 2015 | 22.78 | 22.98 | 22.54 | 22.61 | 2,198,056 | -0.32(-1.40%) |
Apr 16, 2015 | 23.03 | 23.10 | 22.72 | 22.94 | 1,742,166 | -0.12(-0.50%) |
Apr 15, 2015 | 22.62 | 23.21 | 22.49 | 23.05 | 2,455,464 | +0.40(+1.75%) |
Apr 14, 2015 | 22.75 | 22.84 | 22.51 | 22.65 | 1,579,784 | -0.17(-0.76%) |
Apr 13, 2015 | 22.58 | 22.95 | 22.53 | 22.83 | 1,890,658 | +0.26(+1.17%) |
Apr 10, 2015 | 22.72 | 22.82 | 22.44 | 22.56 | 1,344,466 | -0.17(-0.74%) |
Apr 09, 2015 | 22.48 | 22.78 | 22.34 | 22.73 | 2,434,513 | +0.22(+0.97%) |
Apr 08, 2015 | 22.47 | 22.64 | 22.27 | 22.51 | 2,627,608 | +0.05(+0.22%) |
Apr 07, 2015 | 22.13 | 22.58 | 22.12 | 22.46 | 2,293,605 | +0.26(+1.15%) |
Apr 06, 2015 | 22.12 | 22.32 | 22.12 | 22.21 | 1,883,876 | -0.17(-0.77%) |
Apr 02, 2015 | 22.19 | 22.38 | 22.38 | 22.38 | 1,773,970 | +0.15(+0.67%) |
Apr 01, 2015 | 22.30 | 22.34 | 21.99 | 22.23 | 1,862,374 | -0.06(-0.26%) |
Mar 31, 2015 | 22.15 | 22.34 | 22.01 | 22.29 | 1,719,049 | +0.00(+0.00%) |
Mar 30, 2015 | 21.94 | 22.41 | 21.88 | 22.29 | 1,924,312 | +0.48(+2.20%) |
Mar 27, 2015 | 21.97 | 21.97 | 21.62 | 21.81 | 1,955,743 | -0.26(-1.16%) |
Mar 26, 2015 | 21.78 | 22.12 | 21.59 | 22.07 | 2,990,956 | +0.21(+0.94%) |
Mar 25, 2015 | 22.42 | 22.42 | 21.85 | 21.86 | 1,694,307 | -0.50(-2.25%) |
Mar 24, 2015 | 22.46 | 22.48 | 22.27 | 22.37 | 2,368,347 | -0.14(-0.62%) |
Mar 23, 2015 | 22.66 | 22.73 | 22.42 | 22.51 | 2,171,531 | -0.16(-0.69%) |
Mar 20, 2015 | 22.13 | 22.68 | 22.06 | 22.66 | 5,166,030 | +0.78(+3.55%) |
Mar 19, 2015 | 22.34 | 22.40 | 21.80 | 21.89 | 3,615,113 | -0.52(-2.30%) |
Mar 18, 2015 | 22.51 | 22.75 | 22.11 | 22.40 | 4,574,025 | -0.18(-0.79%) |
Mar 17, 2015 | 22.44 | 22.61 | 22.34 | 22.58 | 4,848,696 | -0.07(-0.33%) |
Mar 16, 2015 | 22.79 | 22.92 | 22.46 | 22.65 | 4,057,360 | -0.12(-0.54%) |
Mar 13, 2015 | 23.13 | 23.13 | 22.46 | 22.78 | 3,252,189 | -0.37(-1.60%) |
Mar 12, 2015 | 22.65 | 23.22 | 22.51 | 23.15 | 5,534,736 | +0.79(+3.55%) |
Mar 11, 2015 | 21.94 | 22.39 | 21.88 | 22.36 | 4,019,810 | +0.44(+2.00%) |
Mar 10, 2015 | 22.37 | 22.53 | 21.92 | 21.92 | 3,601,905 | -0.75(-3.31%) |
Mar 09, 2015 | 22.56 | 22.78 | 22.47 | 22.67 | 2,092,507 | +0.10(+0.44%) |
Mar 06, 2015 | 22.16 | 22.91 | 22.16 | 22.57 | 5,874,847 | -0.07(-0.29%) |
Mar 05, 2015 | 22.58 | 22.66 | 22.19 | 22.64 | 2,820,716 | +0.15(+0.68%) |
Mar 04, 2015 | 22.31 | 22.49 | 22.04 | 22.49 | 3,904,078 | +0.19(+0.87%) |
Mar 03, 2015 | 22.09 | 22.42 | 22.09 | 22.29 | 3,921,648 | -0.09(-0.41%) |