Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.61 | 29.71 | 29.30 | 29.40 | 6,807,603 | -0.23(-0.77%) |
Mar 30, 2016 | 29.79 | 29.86 | 29.52 | 29.63 | 3,182,556 | +0.00(+0.00%) |
Mar 29, 2016 | 28.84 | 29.79 | 28.84 | 29.63 | 5,364,123 | +0.72(+2.50%) |
Mar 28, 2016 | 29.09 | 29.30 | 28.85 | 28.91 | 3,991,437 | -0.21(-0.71%) |
Mar 24, 2016 | 28.41 | 29.11 | 29.11 | 29.11 | 6,255,600 | +0.48(+1.69%) |
Mar 23, 2016 | 28.71 | 28.97 | 28.56 | 28.63 | 3,009,156 | -0.12(-0.42%) |
Mar 22, 2016 | 28.37 | 28.94 | 28.35 | 28.75 | 3,337,596 | +0.20(+0.71%) |
Mar 21, 2016 | 28.52 | 28.71 | 28.40 | 28.55 | 3,011,151 | -0.06(-0.20%) |
Mar 18, 2016 | 28.23 | 28.70 | 28.01 | 28.60 | 5,284,713 | +0.48(+1.71%) |
Mar 17, 2016 | 28.54 | 28.74 | 27.97 | 28.12 | 5,375,691 | -0.47(-1.64%) |
Mar 16, 2016 | 28.59 | 28.95 | 28.35 | 28.59 | 4,254,222 | -0.17(-0.59%) |
Mar 15, 2016 | 29.25 | 29.29 | 28.65 | 28.76 | 4,447,302 | -0.55(-1.88%) |
Mar 14, 2016 | 29.07 | 29.56 | 29.01 | 29.31 | 4,109,343 | +0.10(+0.35%) |
Mar 11, 2016 | 28.95 | 29.29 | 28.89 | 29.21 | 3,978,939 | +0.38(+1.32%) |
Mar 10, 2016 | 28.70 | 29.00 | 28.55 | 28.83 | 3,763,878 | +0.25(+0.86%) |
Mar 09, 2016 | 28.44 | 28.78 | 28.22 | 28.58 | 4,236,714 | +0.21(+0.74%) |
Mar 08, 2016 | 28.98 | 29.04 | 28.34 | 28.37 | 6,689,244 | -0.71(-2.45%) |
Mar 07, 2016 | 29.12 | 29.37 | 28.96 | 29.09 | 3,988,122 | -0.03(-0.11%) |
Mar 04, 2016 | 28.97 | 29.29 | 28.83 | 29.12 | 3,309,918 | +0.08(+0.28%) |
Mar 03, 2016 | 29.36 | 29.43 | 28.83 | 29.04 | 3,903,909 | -0.39(-1.33%) |
Mar 02, 2016 | 29.50 | 29.54 | 29.16 | 29.43 | 3,537,057 | +0.14(+0.48%) |
Mar 01, 2016 | 29.09 | 29.30 | 28.70 | 29.29 | 5,539,686 | +0.29(+1.00%) |
Feb 29, 2016 | 29.20 | 29.43 | 28.91 | 29.00 | 5,883,783 | -0.31(-1.06%) |
Feb 26, 2016 | 29.88 | 29.98 | 29.21 | 29.31 | 6,152,529 | -0.54(-1.82%) |
Feb 25, 2016 | 29.36 | 29.86 | 29.31 | 29.85 | 4,264,152 | +0.59(+2.02%) |
Feb 24, 2016 | 28.78 | 29.37 | 28.47 | 29.26 | 4,755,918 | +0.31(+1.06%) |
Feb 23, 2016 | 28.83 | 29.12 | 28.65 | 28.96 | 5,097,456 | +0.09(+0.30%) |
Feb 22, 2016 | 28.97 | 29.10 | 28.59 | 28.87 | 5,042,892 | +0.13(+0.46%) |
Feb 19, 2016 | 28.76 | 28.87 | 28.35 | 28.74 | 4,786,017 | -0.01(-0.03%) |
Feb 18, 2016 | 28.91 | 29.51 | 28.68 | 28.75 | 7,396,269 | -0.13(-0.44%) |
Feb 17, 2016 | 28.39 | 28.90 | 28.15 | 28.87 | 7,111,149 | +0.72(+2.57%) |
Feb 16, 2016 | 27.13 | 28.16 | 27.04 | 28.15 | 7,260,786 | +1.14(+4.21%) |
Feb 12, 2016 | 26.54 | 27.01 | 27.01 | 27.01 | 6,559,800 | +0.67(+2.53%) |
Feb 11, 2016 | 25.85 | 26.59 | 25.63 | 26.35 | 6,428,013 | +0.01(+0.05%) |
Feb 10, 2016 | 25.81 | 26.87 | 25.74 | 26.33 | 7,386,858 | +0.89(+3.48%) |
Feb 09, 2016 | 25.21 | 25.87 | 25.21 | 25.45 | 8,030,595 | -0.21(-0.82%) |
Feb 08, 2016 | 27.05 | 27.23 | 25.10 | 25.66 | 10,914,105 | -1.68(-6.16%) |
Feb 05, 2016 | 27.82 | 28.28 | 27.22 | 27.34 | 6,171,768 | -0.53(-1.89%) |
Feb 04, 2016 | 27.73 | 28.16 | 27.49 | 27.87 | 9,840,936 | +0.09(+0.34%) |
Feb 03, 2016 | 27.54 | 27.82 | 27.00 | 27.77 | 14,884,179 | +2.14(+8.33%) |
Feb 02, 2016 | 25.87 | 26.06 | 25.53 | 25.64 | 8,242,704 | -0.64(-2.45%) |
Feb 01, 2016 | 25.96 | 26.53 | 25.88 | 26.28 | 6,974,907 | +0.21(+0.81%) |
Jan 29, 2016 | 25.32 | 26.10 | 25.32 | 26.07 | 6,898,386 | +0.78(+3.07%) |
Jan 28, 2016 | 26.06 | 26.06 | 25.08 | 25.29 | 6,258,564 | -0.67(-2.59%) |
Jan 27, 2016 | 26.74 | 26.86 | 25.75 | 25.97 | 8,394,672 | -0.75(-2.82%) |
Jan 26, 2016 | 26.39 | 26.95 | 26.30 | 26.72 | 4,565,814 | -0.01(-0.05%) |
Jan 25, 2016 | 26.37 | 26.90 | 26.36 | 26.73 | 4,196,172 | +0.45(+1.72%) |
Jan 22, 2016 | 26.26 | 26.59 | 26.11 | 26.28 | 6,240,969 | +0.35(+1.34%) |
Jan 21, 2016 | 25.54 | 26.55 | 25.44 | 25.93 | 11,034,078 | +0.77(+3.06%) |
Jan 20, 2016 | 24.49 | 25.34 | 24.07 | 25.16 | 6,373,719 | +0.32(+1.30%) |
Jan 19, 2016 | 25.21 | 25.36 | 24.67 | 24.84 | 5,306,010 | -0.06(-0.23%) |
Jan 15, 2016 | 24.95 | 24.90 | 24.90 | 24.90 | 9,319,800 | -0.80(-3.13%) |
Jan 14, 2016 | 24.94 | 25.78 | 24.64 | 25.70 | 6,463,377 | +0.76(+3.06%) |
Jan 13, 2016 | 26.05 | 26.18 | 24.87 | 24.94 | 5,560,737 | -0.98(-3.78%) |
Jan 12, 2016 | 25.50 | 25.96 | 25.44 | 25.92 | 4,241,487 | +0.61(+2.40%) |
Jan 11, 2016 | 25.55 | 25.79 | 25.18 | 25.31 | 6,408,483 | -0.04(-0.14%) |
Jan 08, 2016 | 25.77 | 26.19 | 25.27 | 25.35 | 5,256,975 | -0.51(-1.96%) |
Jan 07, 2016 | 26.46 | 26.46 | 25.60 | 25.85 | 7,111,122 | -0.96(-3.58%) |
Jan 06, 2016 | 26.43 | 27.00 | 26.28 | 26.81 | 5,308,431 | +0.14(+0.54%) |
Jan 05, 2016 | 26.22 | 26.82 | 26.14 | 26.67 | 4,700,682 | +0.39(+1.48%) |
Jan 04, 2016 | 26.03 | 26.34 | 25.50 | 26.28 | 7,620,393 | -0.05(-0.18%) |
Dec 31, 2015 | 26.27 | 26.33 | 26.33 | 26.33 | 4,334,400 | -0.08(-0.29%) |
Dec 30, 2015 | 26.66 | 26.74 | 26.37 | 26.40 | 1,996,830 | -0.18(-0.69%) |
Dec 29, 2015 | 26.65 | 26.81 | 26.51 | 26.59 | 2,923,974 | -0.02(-0.08%) |
Dec 28, 2015 | 26.33 | 26.71 | 26.33 | 26.61 | 2,350,971 | +0.21(+0.81%) |
Dec 24, 2015 | 26.35 | 26.39 | 26.39 | 26.39 | 1,546,200 | +0.03(+0.10%) |
Dec 23, 2015 | 26.65 | 26.74 | 26.19 | 26.37 | 2,295,537 | -0.07(-0.25%) |
Dec 22, 2015 | 26.48 | 26.55 | 26.15 | 26.43 | 4,595,184 | +0.11(+0.43%) |
Dec 21, 2015 | 26.29 | 26.56 | 26.00 | 26.32 | 2,981,643 | +0.24(+0.93%) |
Dec 18, 2015 | 26.76 | 26.79 | 26.07 | 26.08 | 7,147,326 | -0.92(-3.41%) |
Dec 17, 2015 | 27.47 | 27.61 | 26.98 | 27.00 | 2,642,853 | -0.19(-0.71%) |
Dec 16, 2015 | 26.96 | 27.33 | 26.75 | 27.19 | 2,991,690 | +0.51(+1.92%) |
Dec 15, 2015 | 26.96 | 27.13 | 26.51 | 26.68 | 5,427,597 | -0.17(-0.62%) |
Dec 14, 2015 | 27.04 | 27.24 | 26.44 | 26.84 | 4,967,982 | +0.22(+0.85%) |
Dec 11, 2015 | 26.93 | 27.37 | 26.54 | 26.62 | 6,834,600 | -0.64(-2.36%) |
Dec 10, 2015 | 27.07 | 27.66 | 27.07 | 27.26 | 6,256,506 | +0.26(+0.96%) |
Dec 09, 2015 | 26.41 | 27.24 | 26.16 | 27.00 | 8,685,756 | +0.36(+1.37%) |
Dec 08, 2015 | 26.78 | 27.00 | 26.53 | 26.64 | 5,989,566 | -0.16(-0.60%) |
Dec 07, 2015 | 26.85 | 27.21 | 26.50 | 26.80 | 4,974,708 | -0.20(-0.76%) |
Dec 04, 2015 | 26.33 | 27.05 | 26.27 | 27.00 | 7,099,500 | +0.77(+2.94%) |
Dec 03, 2015 | 27.19 | 27.39 | 26.15 | 26.23 | 6,855,378 | -0.91(-3.35%) |
Dec 02, 2015 | 27.44 | 27.59 | 27.08 | 27.14 | 7,035,000 | -0.33(-1.20%) |
Dec 01, 2015 | 27.39 | 27.67 | 27.14 | 27.47 | 5,637,174 | +0.31(+1.13%) |
Nov 30, 2015 | 27.52 | 27.81 | 27.17 | 27.17 | 6,858,684 | -0.35(-1.28%) |
Nov 27, 2015 | 27.37 | 27.65 | 27.20 | 27.52 | 2,266,338 | +0.24(+0.89%) |
Nov 25, 2015 | 26.82 | 27.28 | 27.28 | 27.28 | 7,764,000 | +0.54(+2.03%) |
Nov 24, 2015 | 26.67 | 26.89 | 26.49 | 26.73 | 4,463,202 | -0.11(-0.39%) |
Nov 23, 2015 | 26.19 | 26.97 | 26.13 | 26.84 | 5,695,152 | +0.56(+2.13%) |
Nov 20, 2015 | 26.16 | 26.71 | 26.00 | 26.28 | 5,357,418 | +0.29(+1.12%) |
Nov 19, 2015 | 26.07 | 26.23 | 25.83 | 25.99 | 3,369,426 | -0.19(-0.74%) |
Nov 18, 2015 | 25.83 | 26.20 | 25.64 | 26.18 | 3,311,820 | +0.39(+1.51%) |
Nov 17, 2015 | 25.75 | 26.00 | 25.61 | 25.79 | 4,265,064 | +0.01(+0.03%) |
Nov 16, 2015 | 25.53 | 25.81 | 25.29 | 25.79 | 3,250,476 | +0.24(+0.94%) |
Nov 13, 2015 | 25.54 | 25.88 | 25.41 | 25.55 | 4,268,268 | +0.05(+0.21%) |
Nov 12, 2015 | 25.74 | 26.50 | 25.47 | 25.49 | 5,574,564 | -0.74(-2.83%) |
Nov 11, 2015 | 26.27 | 26.50 | 26.11 | 26.23 | 2,885,778 | -0.03(-0.11%) |
Nov 10, 2015 | 26.22 | 26.35 | 25.92 | 26.26 | 3,142,200 | +0.07(+0.25%) |
Nov 09, 2015 | 26.18 | 26.30 | 25.81 | 26.20 | 3,334,644 | +0.00(+0.01%) |
Nov 06, 2015 | 26.43 | 26.45 | 25.95 | 26.20 | 3,607,164 | -0.25(-0.93%) |
Nov 05, 2015 | 26.00 | 26.58 | 26.00 | 26.44 | 4,688,502 | +0.37(+1.41%) |
Nov 04, 2015 | 26.35 | 26.42 | 25.96 | 26.07 | 3,251,238 | -0.25(-0.95%) |
Nov 03, 2015 | 26.17 | 26.50 | 25.85 | 26.32 | 5,046,480 | +0.07(+0.27%) |
Nov 02, 2015 | 26.27 | 26.47 | 26.17 | 26.25 | 5,162,094 | +0.06(+0.24%) |
Oct 30, 2015 | 25.85 | 26.41 | 25.70 | 26.19 | 8,489,604 | +0.36(+1.39%) |
Oct 29, 2015 | 25.59 | 26.00 | 25.45 | 25.83 | 6,635,064 | +0.16(+0.62%) |
Oct 28, 2015 | 25.15 | 25.72 | 24.96 | 25.68 | 6,844,218 | +0.51(+2.03%) |
Oct 27, 2015 | 25.92 | 26.14 | 24.88 | 25.16 | 15,868,338 | +0.68(+2.76%) |
Oct 26, 2015 | 25.07 | 25.23 | 24.28 | 24.49 | 12,769,638 | -0.49(-1.97%) |
Oct 23, 2015 | 24.93 | 25.18 | 24.30 | 24.98 | 11,169,318 | +0.22(+0.88%) |
Oct 22, 2015 | 24.99 | 25.24 | 24.29 | 24.76 | 8,155,944 | -0.05(-0.22%) |
Oct 21, 2015 | 25.37 | 25.37 | 24.31 | 24.82 | 7,548,162 | -0.38(-1.51%) |
Oct 20, 2015 | 25.17 | 25.32 | 24.97 | 25.20 | 4,286,622 | -0.03(-0.13%) |
Oct 19, 2015 | 25.21 | 25.33 | 25.00 | 25.23 | 5,232,660 | +0.02(+0.08%) |
Oct 16, 2015 | 24.62 | 25.24 | 24.54 | 25.21 | 8,436,246 | +0.69(+2.81%) |
Oct 15, 2015 | 24.11 | 24.64 | 23.99 | 24.52 | 8,207,400 | +0.46(+1.90%) |
Oct 14, 2015 | 24.18 | 24.57 | 23.98 | 24.07 | 7,098,096 | -0.03(-0.12%) |
Oct 13, 2015 | 24.65 | 24.65 | 24.06 | 24.10 | 12,322,434 | -0.83(-3.31%) |
Oct 12, 2015 | 24.73 | 25.05 | 24.56 | 24.92 | 6,680,094 | +0.22(+0.88%) |
Oct 09, 2015 | 24.38 | 24.80 | 24.38 | 24.70 | 9,832,380 | +0.32(+1.33%) |
Oct 08, 2015 | 24.07 | 24.45 | 23.86 | 24.38 | 6,357,300 | +0.16(+0.68%) |
Oct 07, 2015 | 24.17 | 24.23 | 23.54 | 24.21 | 12,757,824 | +0.16(+0.67%) |
Oct 06, 2015 | 24.79 | 25.03 | 24.02 | 24.05 | 12,581,778 | -0.84(-3.39%) |
Oct 05, 2015 | 25.76 | 25.76 | 24.77 | 24.89 | 13,761,108 | -0.86(-3.35%) |
Oct 02, 2015 | 24.67 | 25.79 | 24.50 | 25.76 | 11,945,124 | +0.92(+3.72%) |
Oct 01, 2015 | 23.59 | 24.88 | 23.44 | 24.83 | 14,404,452 | +1.14(+4.80%) |
Sep 30, 2015 | 23.26 | 23.73 | 23.07 | 23.70 | 9,281,766 | +0.73(+3.18%) |
Sep 29, 2015 | 22.39 | 23.06 | 22.22 | 22.96 | 9,251,772 | +0.65(+2.90%) |
Sep 28, 2015 | 22.88 | 22.91 | 22.19 | 22.32 | 12,616,548 | -0.58(-2.52%) |
Sep 25, 2015 | 23.51 | 23.67 | 22.70 | 22.89 | 5,586,432 | -0.50(-2.12%) |
Sep 24, 2015 | 23.46 | 23.59 | 23.25 | 23.39 | 4,200,546 | -0.21(-0.90%) |
Sep 23, 2015 | 23.65 | 23.82 | 23.54 | 23.60 | 5,027,856 | -0.09(-0.37%) |
Sep 22, 2015 | 23.41 | 23.80 | 23.21 | 23.69 | 6,244,950 | +0.09(+0.39%) |
Sep 21, 2015 | 23.96 | 24.14 | 23.33 | 23.60 | 5,343,924 | -0.20(-0.82%) |
Sep 18, 2015 | 23.46 | 23.90 | 23.44 | 23.79 | 10,607,688 | +0.19(+0.81%) |
Sep 17, 2015 | 23.41 | 23.89 | 23.35 | 23.60 | 3,957,282 | +0.17(+0.73%) |
Sep 16, 2015 | 23.36 | 23.56 | 23.17 | 23.43 | 3,815,004 | +0.01(+0.06%) |
Sep 15, 2015 | 23.15 | 23.44 | 23.01 | 23.42 | 5,932,482 | +0.25(+1.08%) |
Sep 14, 2015 | 23.19 | 23.30 | 23.02 | 23.17 | 4,390,632 | -0.02(-0.09%) |
Sep 11, 2015 | 22.90 | 23.19 | 22.77 | 23.19 | 4,286,574 | +0.15(+0.67%) |
Sep 10, 2015 | 22.89 | 23.22 | 22.86 | 23.04 | 4,423,914 | +0.11(+0.50%) |
Sep 09, 2015 | 23.50 | 23.50 | 22.87 | 22.92 | 6,950,250 | -0.36(-1.55%) |
Sep 08, 2015 | 23.07 | 23.32 | 22.70 | 23.28 | 6,285,222 | +0.60(+2.64%) |
Sep 04, 2015 | 22.70 | 22.68 | 22.68 | 22.68 | 7,714,800 | -0.24(-1.06%) |
Sep 03, 2015 | 23.26 | 23.50 | 22.84 | 22.93 | 4,522,278 | -0.25(-1.06%) |
Sep 02, 2015 | 22.89 | 23.18 | 22.62 | 23.17 | 6,552,030 | +0.59(+2.63%) |
Sep 01, 2015 | 22.97 | 23.15 | 22.38 | 22.58 | 10,454,562 | -0.90(-3.84%) |
Aug 31, 2015 | 24.06 | 24.36 | 23.47 | 23.48 | 6,056,904 | -0.64(-2.64%) |
Aug 28, 2015 | 24.18 | 24.48 | 23.70 | 24.12 | 9,325,980 | -0.15(-0.61%) |
Aug 27, 2015 | 23.44 | 24.37 | 23.42 | 24.27 | 9,575,748 | +0.91(+3.88%) |
Aug 26, 2015 | 23.03 | 23.41 | 22.48 | 23.36 | 7,597,650 | +0.73(+3.24%) |
Aug 25, 2015 | 23.01 | 23.41 | 22.62 | 22.62 | 8,569,104 | +0.30(+1.36%) |
Aug 24, 2015 | 22.17 | 22.92 | 20.84 | 22.32 | 11,985,726 | -0.99(-4.25%) |
Aug 21, 2015 | 23.64 | 23.70 | 23.30 | 23.31 | 8,554,818 | -0.51(-2.12%) |
Aug 20, 2015 | 24.03 | 24.16 | 23.82 | 23.82 | 6,015,852 | -0.49(-2.04%) |
Aug 19, 2015 | 24.03 | 24.45 | 23.79 | 24.31 | 5,329,692 | +0.10(+0.41%) |
Aug 18, 2015 | 24.05 | 24.56 | 23.91 | 24.21 | 6,923,322 | +0.08(+0.35%) |
Aug 17, 2015 | 23.79 | 24.16 | 23.66 | 24.13 | 4,334,064 | +0.25(+1.03%) |
Aug 14, 2015 | 24.02 | 24.17 | 23.79 | 23.88 | 4,199,070 | -0.18(-0.76%) |
Aug 13, 2015 | 23.97 | 24.22 | 23.78 | 24.07 | 4,325,196 | +0.05(+0.19%) |
Aug 12, 2015 | 23.87 | 24.15 | 23.52 | 24.02 | 6,113,040 | +0.05(+0.22%) |
Aug 11, 2015 | 23.93 | 24.15 | 23.82 | 23.97 | 4,385,844 | -0.12(-0.48%) |
Aug 10, 2015 | 24.16 | 24.48 | 24.02 | 24.08 | 3,815,214 | +0.10(+0.40%) |
Aug 07, 2015 | 24.07 | 24.20 | 23.67 | 23.99 | 5,721,828 | -0.06(-0.25%) |
Aug 06, 2015 | 25.00 | 25.32 | 23.94 | 24.05 | 8,753,934 | -0.97(-3.89%) |
Aug 05, 2015 | 24.92 | 25.14 | 24.87 | 25.02 | 5,850,450 | +0.12(+0.50%) |
Aug 04, 2015 | 25.22 | 25.30 | 24.87 | 24.89 | 5,410,914 | -0.29(-1.14%) |
Aug 03, 2015 | 25.38 | 25.57 | 24.92 | 25.18 | 6,529,536 | -0.18(-0.70%) |
Jul 31, 2015 | 25.72 | 25.77 | 25.34 | 25.36 | 4,598,652 | -0.16(-0.61%) |
Jul 30, 2015 | 25.60 | 25.83 | 25.42 | 25.52 | 7,136,352 | -0.11(-0.43%) |
Jul 29, 2015 | 25.81 | 26.50 | 25.10 | 25.63 | 11,679,066 | -0.34(-1.31%) |
Jul 28, 2015 | 25.66 | 25.97 | 25.34 | 25.97 | 10,877,412 | +0.51(+2.02%) |
Jul 27, 2015 | 25.75 | 25.79 | 25.32 | 25.45 | 8,151,444 | -0.40(-1.53%) |
Jul 24, 2015 | 26.02 | 26.24 | 25.78 | 25.85 | 4,148,814 | -0.19(-0.74%) |
Jul 23, 2015 | 26.21 | 26.26 | 25.91 | 26.04 | 4,243,782 | -0.08(-0.30%) |
Jul 22, 2015 | 26.07 | 26.27 | 25.88 | 26.12 | 4,589,448 | +0.11(+0.42%) |
Jul 21, 2015 | 25.68 | 26.08 | 25.64 | 26.01 | 5,949,654 | +0.34(+1.33%) |
Jul 20, 2015 | 25.79 | 25.79 | 25.61 | 25.67 | 3,314,466 | -0.05(-0.19%) |
Jul 17, 2015 | 25.73 | 25.83 | 25.44 | 25.72 | 4,627,884 | -0.03(-0.11%) |
Jul 16, 2015 | 25.54 | 25.84 | 25.53 | 25.75 | 5,979,978 | +0.31(+1.22%) |
Jul 15, 2015 | 25.42 | 25.61 | 25.18 | 25.43 | 6,399,666 | +0.05(+0.20%) |
Jul 14, 2015 | 25.39 | 25.54 | 25.20 | 25.38 | 6,336,342 | +0.03(+0.12%) |
Jul 13, 2015 | 25.28 | 25.48 | 24.97 | 25.35 | 9,599,496 | +0.82(+3.36%) |
Jul 10, 2015 | 24.58 | 24.74 | 24.27 | 24.53 | 5,239,890 | +0.35(+1.44%) |
Jul 09, 2015 | 24.17 | 24.33 | 24.00 | 24.18 | 5,412,516 | +0.34(+1.43%) |
Jul 08, 2015 | 24.41 | 24.57 | 23.76 | 23.84 | 6,691,782 | -0.74(-3.02%) |
Jul 07, 2015 | 24.20 | 24.61 | 23.95 | 24.58 | 8,043,594 | +0.39(+1.63%) |
Jul 06, 2015 | 23.99 | 24.41 | 23.90 | 24.19 | 9,874,578 | +0.44(+1.87%) |
Jul 02, 2015 | 24.02 | 23.74 | 23.74 | 23.74 | 10,287,600 | -0.19(-0.80%) |
Jul 01, 2015 | 23.92 | 23.96 | 23.70 | 23.93 | 4,764,252 | +0.20(+0.82%) |
Jun 30, 2015 | 23.95 | 24.01 | 23.61 | 23.74 | 3,947,580 | +0.01(+0.06%) |
Jun 29, 2015 | 24.07 | 24.35 | 23.70 | 23.73 | 4,700,352 | -0.62(-2.55%) |
Jun 26, 2015 | 24.22 | 24.44 | 24.07 | 24.35 | 6,133,104 | +0.24(+1.02%) |
Jun 25, 2015 | 23.94 | 24.34 | 23.82 | 24.10 | 5,756,598 | +0.29(+1.23%) |
Jun 24, 2015 | 24.01 | 24.18 | 23.80 | 23.81 | 5,742,894 | -0.30(-1.22%) |
Jun 23, 2015 | 24.19 | 24.54 | 23.98 | 24.11 | 5,516,400 | +0.05(+0.21%) |
Jun 22, 2015 | 24.53 | 24.55 | 23.97 | 24.05 | 8,575,830 | -0.31(-1.27%) |
Jun 19, 2015 | 24.21 | 24.43 | 24.06 | 24.36 | 7,557,222 | +0.18(+0.74%) |
Jun 18, 2015 | 23.61 | 24.48 | 23.51 | 24.18 | 13,847,304 | +0.58(+2.47%) |
Jun 17, 2015 | 23.00 | 24.07 | 22.67 | 23.60 | 16,913,142 | +0.62(+2.68%) |
Jun 16, 2015 | 22.24 | 23.05 | 22.19 | 22.98 | 11,986,704 | +0.72(+3.23%) |
Jun 15, 2015 | 22.12 | 22.32 | 22.00 | 22.27 | 3,615,918 | +0.00(+0.02%) |
Jun 12, 2015 | 22.42 | 22.53 | 22.24 | 22.26 | 4,562,142 | -0.27(-1.18%) |
Jun 11, 2015 | 22.48 | 22.73 | 22.39 | 22.53 | 3,697,056 | +0.08(+0.35%) |
Jun 10, 2015 | 22.29 | 22.51 | 22.16 | 22.45 | 3,425,064 | +0.23(+1.05%) |
Jun 09, 2015 | 22.37 | 22.15 | 22.09 | 22.22 | 3,957,438 | +0.06(+0.29%) |
Jun 08, 2015 | 22.10 | 22.34 | 22.04 | 22.15 | 7,120,866 | +0.00(+0.01%) |
Jun 05, 2015 | 21.87 | 22.18 | 21.73 | 22.15 | 4,129,002 | +0.22(+0.99%) |
Jun 04, 2015 | 21.84 | 21.99 | 21.71 | 21.93 | 5,467,764 | -0.10(-0.43%) |
Jun 03, 2015 | 21.91 | 22.11 | 21.82 | 22.03 | 4,128,642 | +0.15(+0.70%) |
Jun 02, 2015 | 21.91 | 22.08 | 21.74 | 21.88 | 5,223,684 | -0.16(-0.71%) |
Jun 01, 2015 | 21.80 | 22.08 | 21.54 | 22.03 | 5,845,950 | +0.25(+1.12%) |
May 29, 2015 | 21.81 | 21.99 | 21.70 | 21.79 | 6,967,278 | +0.01(+0.05%) |
May 28, 2015 | 21.67 | 21.91 | 21.62 | 21.77 | 5,944,380 | +0.03(+0.15%) |
May 27, 2015 | 21.47 | 21.80 | 21.36 | 21.74 | 6,125,484 | +0.32(+1.47%) |
May 26, 2015 | 21.72 | 21.93 | 21.30 | 21.43 | 4,777,380 | -0.39(-1.77%) |
May 22, 2015 | 21.87 | 21.81 | 21.81 | 21.81 | 7,014,000 | -0.16(-0.71%) |
May 21, 2015 | 21.98 | 22.04 | 21.71 | 21.97 | 6,202,530 | -0.09(-0.41%) |
May 20, 2015 | 21.91 | 22.38 | 21.84 | 22.06 | 6,684,174 | +0.21(+0.98%) |
May 19, 2015 | 21.67 | 21.88 | 21.00 | 21.85 | 10,796,226 | -0.11(-0.49%) |
May 18, 2015 | 21.93 | 22.10 | 21.77 | 21.95 | 3,957,060 | +0.05(+0.24%) |
May 15, 2015 | 21.76 | 21.91 | 21.61 | 21.90 | 5,248,512 | +0.14(+0.65%) |
May 14, 2015 | 21.51 | 21.80 | 21.37 | 21.76 | 6,614,340 | +0.37(+1.75%) |
May 13, 2015 | 21.83 | 21.91 | 21.32 | 21.39 | 9,135,504 | -0.36(-1.65%) |
May 12, 2015 | 21.85 | 22.28 | 21.74 | 21.75 | 13,159,674 | +0.57(+2.68%) |
May 11, 2015 | 21.00 | 21.41 | 21.00 | 21.18 | 9,754,638 | +0.11(+0.53%) |
May 08, 2015 | 20.79 | 21.11 | 20.71 | 21.07 | 11,318,994 | +0.41(+1.98%) |
May 07, 2015 | 20.79 | 20.98 | 20.63 | 20.66 | 7,421,232 | -0.07(-0.35%) |
May 06, 2015 | 20.64 | 21.00 | 20.56 | 20.73 | 7,536,660 | +0.09(+0.43%) |
May 05, 2015 | 21.15 | 21.41 | 20.46 | 20.64 | 9,301,182 | -0.65(-3.05%) |
May 04, 2015 | 21.27 | 21.56 | 21.26 | 21.29 | 6,504,672 | +0.09(+0.44%) |
May 01, 2015 | 21.19 | 21.51 | 21.08 | 21.20 | 10,633,014 | +0.09(+0.43%) |
Apr 30, 2015 | 21.59 | 21.83 | 21.02 | 21.11 | 7,431,180 | -0.55(-2.55%) |
Apr 29, 2015 | 21.62 | 21.83 | 21.50 | 21.66 | 6,952,836 | +0.01(+0.05%) |
Apr 28, 2015 | 21.82 | 21.91 | 21.38 | 21.65 | 10,518,954 | -0.18(-0.82%) |
Apr 27, 2015 | 23.20 | 23.24 | 21.75 | 21.83 | 8,501,226 | -1.23(-5.32%) |
Apr 24, 2015 | 24.06 | 24.07 | 22.72 | 23.05 | 13,819,278 | -0.60(-2.53%) |
Apr 23, 2015 | 23.46 | 23.87 | 23.44 | 23.65 | 6,625,398 | +0.18(+0.75%) |
Apr 22, 2015 | 23.50 | 23.58 | 23.27 | 23.48 | 3,558,936 | +0.07(+0.28%) |
Apr 21, 2015 | 23.61 | 23.67 | 23.38 | 23.41 | 5,257,152 | -0.13(-0.57%) |
Apr 20, 2015 | 23.51 | 23.84 | 23.39 | 23.55 | 4,320,864 | +0.22(+0.96%) |
Apr 17, 2015 | 23.46 | 23.52 | 23.17 | 23.32 | 3,965,784 | -0.30(-1.26%) |
Apr 16, 2015 | 23.50 | 23.71 | 23.46 | 23.62 | 2,756,982 | +0.07(+0.32%) |
Apr 15, 2015 | 23.83 | 23.83 | 23.50 | 23.55 | 4,213,506 | -0.24(-1.03%) |
Apr 14, 2015 | 23.84 | 23.94 | 23.55 | 23.79 | 3,742,254 | -0.06(-0.24%) |
Apr 13, 2015 | 23.66 | 24.31 | 23.63 | 23.85 | 5,551,944 | +0.24(+1.00%) |
Apr 10, 2015 | 23.33 | 23.67 | 23.23 | 23.61 | 6,250,044 | +0.38(+1.66%) |
Apr 09, 2015 | 23.15 | 23.33 | 22.95 | 23.23 | 4,819,020 | +0.06(+0.25%) |
Apr 08, 2015 | 23.19 | 23.43 | 23.01 | 23.17 | 5,981,598 | +0.05(+0.19%) |
Apr 07, 2015 | 23.33 | 23.51 | 23.12 | 23.12 | 6,049,260 | -0.18(-0.79%) |
Apr 06, 2015 | 23.37 | 23.44 | 23.21 | 23.31 | 5,367,252 | -0.13(-0.54%) |
Apr 02, 2015 | 23.55 | 23.43 | 23.43 | 23.43 | 10,098,000 | -0.02(-0.06%) |