Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.99 | 23.02 | 22.80 | 22.90 | 2,726,577 | -0.24(-1.04%) |
Apr 28, 2016 | 23.02 | 23.33 | 23.00 | 23.14 | 1,417,871 | -0.12(-0.50%) |
Apr 27, 2016 | 23.19 | 23.29 | 23.08 | 23.26 | 1,615,323 | +0.24(+1.05%) |
Apr 26, 2016 | 22.98 | 23.07 | 22.90 | 23.02 | 1,455,210 | +0.47(+2.07%) |
Apr 25, 2016 | 22.37 | 22.67 | 22.37 | 22.55 | 2,974,369 | -0.99(-4.21%) |
Apr 22, 2016 | 23.68 | 23.70 | 23.46 | 23.54 | 1,162,974 | -0.05(-0.21%) |
Apr 21, 2016 | 23.66 | 23.71 | 23.53 | 23.59 | 731,018 | -0.07(-0.28%) |
Apr 20, 2016 | 23.76 | 23.77 | 23.61 | 23.66 | 874,615 | -0.13(-0.56%) |
Apr 19, 2016 | 23.83 | 23.88 | 23.66 | 23.79 | 920,594 | +0.19(+0.81%) |
Apr 18, 2016 | 23.45 | 23.65 | 23.34 | 23.60 | 1,331,464 | +0.29(+1.25%) |
Apr 15, 2016 | 23.43 | 23.53 | 23.27 | 23.31 | 1,089,989 | +0.02(+0.07%) |
Apr 14, 2016 | 23.36 | 23.38 | 23.28 | 23.29 | 1,175,874 | +0.06(+0.25%) |
Apr 13, 2016 | 23.29 | 23.33 | 23.13 | 23.23 | 1,099,943 | +0.22(+0.98%) |
Apr 12, 2016 | 22.81 | 23.07 | 22.73 | 23.01 | 1,279,619 | +0.32(+1.43%) |
Apr 11, 2016 | 22.76 | 22.92 | 22.67 | 22.68 | 877,496 | -0.05(-0.22%) |
Apr 08, 2016 | 22.63 | 22.82 | 22.59 | 22.73 | 2,113,681 | +0.47(+2.13%) |
Apr 07, 2016 | 22.39 | 22.45 | 22.22 | 22.26 | 1,472,139 | -0.46(-2.02%) |
Apr 06, 2016 | 22.41 | 22.75 | 22.40 | 22.72 | 1,886,765 | +0.13(+0.59%) |
Apr 05, 2016 | 22.56 | 22.70 | 22.52 | 22.58 | 1,554,381 | -0.38(-1.67%) |
Apr 04, 2016 | 22.89 | 23.16 | 22.88 | 22.97 | 1,978,772 | -0.46(-1.95%) |
Apr 01, 2016 | 23.16 | 23.46 | 23.16 | 23.42 | 2,169,185 | -0.34(-1.44%) |
Mar 31, 2016 | 23.80 | 23.85 | 23.73 | 23.76 | 1,637,630 | -0.02(-0.10%) |
Mar 30, 2016 | 23.91 | 23.93 | 23.72 | 23.79 | 1,990,662 | +0.28(+1.20%) |
Mar 29, 2016 | 23.13 | 23.53 | 23.06 | 23.51 | 2,873,676 | +0.50(+2.17%) |
Mar 28, 2016 | 22.93 | 23.07 | 22.92 | 23.01 | 712,009 | +0.08(+0.36%) |
Mar 24, 2016 | 22.77 | 22.92 | 22.92 | 22.92 | 2,537,171 | -0.08(-0.36%) |
Mar 23, 2016 | 23.02 | 23.18 | 22.90 | 23.01 | 6,314,980 | -0.12(-0.50%) |
Mar 22, 2016 | 22.98 | 23.18 | 22.96 | 23.12 | 1,523,809 | -0.24(-1.03%) |
Mar 21, 2016 | 23.11 | 23.41 | 23.05 | 23.36 | 2,839,187 | +0.20(+0.86%) |
Mar 18, 2016 | 22.98 | 23.27 | 22.97 | 23.17 | 4,488,727 | +0.03(+0.14%) |
Mar 17, 2016 | 22.67 | 23.18 | 22.60 | 23.13 | 2,042,381 | +0.31(+1.35%) |
Mar 16, 2016 | 22.42 | 22.87 | 22.40 | 22.82 | 1,262,868 | +0.26(+1.14%) |
Mar 15, 2016 | 22.44 | 22.57 | 22.40 | 22.57 | 786,198 | -0.06(-0.26%) |
Mar 14, 2016 | 22.64 | 22.68 | 22.53 | 22.62 | 1,384,370 | +0.25(+1.12%) |
Mar 11, 2016 | 22.38 | 22.42 | 22.26 | 22.37 | 1,269,698 | +0.37(+1.66%) |
Mar 10, 2016 | 22.29 | 22.47 | 21.82 | 22.01 | 2,272,869 | +0.07(+0.30%) |
Mar 09, 2016 | 21.93 | 22.03 | 21.89 | 21.94 | 966,181 | +0.12(+0.53%) |
Mar 08, 2016 | 21.97 | 22.00 | 21.83 | 21.83 | 1,062,381 | -0.22(-0.98%) |
Mar 07, 2016 | 21.91 | 22.10 | 21.89 | 22.04 | 1,199,545 | -0.12(-0.56%) |
Mar 04, 2016 | 22.11 | 22.30 | 22.02 | 22.17 | 1,466,356 | +0.40(+1.84%) |
Mar 03, 2016 | 21.44 | 21.78 | 21.43 | 21.77 | 1,528,616 | +0.06(+0.27%) |
Mar 02, 2016 | 21.63 | 21.71 | 21.54 | 21.71 | 1,284,212 | -0.28(-1.29%) |
Mar 01, 2016 | 21.69 | 22.00 | 21.55 | 21.99 | 1,590,376 | +0.91(+4.30%) |
Feb 29, 2016 | 21.08 | 21.26 | 21.00 | 21.08 | 1,504,194 | -0.09(-0.43%) |
Feb 26, 2016 | 21.24 | 21.28 | 21.11 | 21.18 | 1,269,763 | +0.12(+0.55%) |
Feb 25, 2016 | 20.74 | 21.08 | 20.83 | 21.06 | 1,893,037 | +0.32(+1.52%) |
Feb 24, 2016 | 20.66 | 20.77 | 20.38 | 20.74 | 2,110,904 | -0.16(-0.76%) |
Feb 23, 2016 | 21.03 | 21.07 | 20.86 | 20.90 | 1,063,212 | -0.15(-0.71%) |
Feb 22, 2016 | 20.88 | 21.08 | 20.86 | 21.05 | 1,179,647 | +0.29(+1.40%) |
Feb 19, 2016 | 20.70 | 20.78 | 20.60 | 20.76 | 1,442,778 | +0.26(+1.26%) |
Feb 18, 2016 | 20.64 | 20.68 | 20.48 | 20.50 | 1,113,783 | -0.06(-0.28%) |
Feb 17, 2016 | 20.45 | 20.58 | 20.43 | 20.56 | 1,887,020 | +0.41(+2.02%) |
Feb 16, 2016 | 20.11 | 20.19 | 19.94 | 20.15 | 1,701,693 | +0.44(+2.24%) |
Feb 12, 2016 | 19.60 | 19.71 | 19.71 | 19.71 | 2,187,573 | -0.14(-0.71%) |
Feb 11, 2016 | 19.94 | 20.09 | 19.72 | 19.85 | 2,822,109 | -0.38(-1.89%) |
Feb 10, 2016 | 20.34 | 20.45 | 20.22 | 20.24 | 2,682,409 | -0.12(-0.57%) |
Feb 09, 2016 | 19.92 | 20.50 | 19.92 | 20.35 | 3,556,547 | -0.13(-0.65%) |
Feb 08, 2016 | 20.48 | 20.55 | 20.22 | 20.48 | 3,937,122 | -0.72(-3.41%) |
Feb 05, 2016 | 21.43 | 21.48 | 21.14 | 21.21 | 2,020,171 | -0.36(-1.66%) |
Feb 04, 2016 | 21.49 | 21.63 | 21.39 | 21.57 | 3,022,241 | -0.34(-1.56%) |
Feb 03, 2016 | 21.56 | 21.94 | 21.23 | 21.91 | 3,484,751 | +0.41(+1.90%) |
Feb 02, 2016 | 21.68 | 21.73 | 21.43 | 21.50 | 3,732,083 | -0.62(-2.78%) |
Feb 01, 2016 | 22.00 | 22.17 | 21.94 | 22.12 | 1,000,261 | -0.09(-0.41%) |
Jan 29, 2016 | 21.73 | 22.23 | 21.72 | 22.21 | 1,711,512 | +0.45(+2.07%) |
Jan 28, 2016 | 21.81 | 21.83 | 21.48 | 21.76 | 2,167,895 | -0.01(-0.04%) |
Jan 27, 2016 | 21.71 | 22.08 | 21.70 | 21.77 | 1,504,534 | -0.11(-0.49%) |
Jan 26, 2016 | 21.63 | 21.88 | 21.33 | 21.88 | 2,938,072 | +1.37(+6.70%) |
Jan 25, 2016 | 20.41 | 20.67 | 20.34 | 20.50 | 1,836,060 | -0.03(-0.16%) |
Jan 22, 2016 | 20.45 | 20.63 | 20.37 | 20.53 | 2,962,887 | +0.07(+0.37%) |
Jan 21, 2016 | 20.31 | 20.59 | 20.17 | 20.46 | 1,518,450 | -0.02(-0.08%) |
Jan 20, 2016 | 20.41 | 20.59 | 20.04 | 20.48 | 2,663,988 | -0.20(-0.97%) |
Jan 19, 2016 | 20.64 | 20.78 | 20.53 | 20.68 | 2,235,315 | +0.41(+2.01%) |
Jan 15, 2016 | 20.36 | 20.27 | 20.27 | 20.27 | 1,928,678 | -0.58(-2.79%) |
Jan 14, 2016 | 20.63 | 20.97 | 20.57 | 20.85 | 4,830,176 | +0.52(+2.54%) |
Jan 13, 2016 | 20.82 | 20.88 | 20.28 | 20.34 | 1,368,373 | -0.52(-2.51%) |
Jan 12, 2016 | 20.91 | 20.97 | 20.64 | 20.86 | 1,967,715 | +0.41(+1.99%) |
Jan 11, 2016 | 20.58 | 20.59 | 20.29 | 20.45 | 1,958,272 | +0.44(+2.20%) |
Jan 08, 2016 | 20.29 | 20.31 | 19.98 | 20.01 | 1,815,069 | -0.17(-0.87%) |
Jan 07, 2016 | 20.21 | 20.44 | 20.13 | 20.19 | 2,000,619 | -0.14(-0.70%) |
Jan 06, 2016 | 20.10 | 20.35 | 20.09 | 20.33 | 1,910,386 | -0.27(-1.29%) |
Jan 05, 2016 | 20.52 | 20.60 | 20.38 | 20.59 | 2,078,202 | -0.22(-1.08%) |
Jan 04, 2016 | 20.62 | 20.83 | 20.46 | 20.82 | 1,817,098 | -0.37(-1.73%) |
Dec 31, 2015 | 21.30 | 21.18 | 21.18 | 21.18 | 1,059,367 | -0.52(-2.42%) |
Dec 30, 2015 | 21.77 | 21.83 | 21.66 | 21.71 | 865,785 | -0.21(-0.95%) |
Dec 29, 2015 | 21.82 | 21.99 | 21.73 | 21.92 | 834,421 | +0.23(+1.08%) |
Dec 28, 2015 | 21.78 | 21.72 | 21.48 | 21.68 | 1,587,252 | -0.10(-0.46%) |
Dec 24, 2015 | 21.61 | 21.78 | 21.78 | 21.78 | 409,546 | +0.09(+0.42%) |
Dec 23, 2015 | 21.48 | 21.69 | 21.44 | 21.69 | 1,109,272 | +0.32(+1.52%) |
Dec 22, 2015 | 21.28 | 21.43 | 21.14 | 21.37 | 800,223 | +0.22(+1.02%) |
Dec 21, 2015 | 21.41 | 21.44 | 21.04 | 21.15 | 962,879 | -0.05(-0.24%) |
Dec 18, 2015 | 21.25 | 21.33 | 21.18 | 21.20 | 1,312,131 | -0.42(-1.96%) |
Dec 17, 2015 | 22.03 | 22.05 | 21.63 | 21.63 | 1,269,597 | -0.64(-2.88%) |
Dec 16, 2015 | 21.97 | 22.31 | 21.86 | 22.27 | 1,129,190 | +0.71(+3.28%) |
Dec 15, 2015 | 21.64 | 21.74 | 21.52 | 21.56 | 1,060,706 | +0.02(+0.12%) |
Dec 14, 2015 | 21.65 | 21.69 | 21.35 | 21.53 | 1,264,370 | +0.00(+0.00%) |
Dec 11, 2015 | 21.67 | 21.76 | 21.51 | 21.53 | 895,987 | -0.33(-1.52%) |
Dec 10, 2015 | 21.91 | 21.99 | 21.83 | 21.87 | 822,321 | -0.12(-0.57%) |
Dec 09, 2015 | 21.96 | 22.23 | 21.86 | 21.99 | 857,673 | -0.04(-0.19%) |
Dec 08, 2015 | 22.10 | 22.17 | 21.94 | 22.03 | 1,104,112 | -0.41(-1.82%) |
Dec 07, 2015 | 22.42 | 22.44 | 22.32 | 22.44 | 1,057,291 | +0.07(+0.30%) |
Dec 04, 2015 | 22.07 | 22.37 | 22.07 | 22.37 | 1,189,742 | +0.26(+1.17%) |
Dec 03, 2015 | 22.37 | 22.42 | 22.04 | 22.12 | 1,747,711 | -0.17(-0.78%) |
Dec 02, 2015 | 22.27 | 22.43 | 22.23 | 22.29 | 1,436,814 | -0.30(-1.33%) |
Dec 01, 2015 | 22.62 | 22.63 | 22.41 | 22.59 | 957,689 | -0.07(-0.33%) |
Nov 30, 2015 | 22.87 | 22.90 | 22.65 | 22.67 | 1,089,200 | -0.05(-0.22%) |
Nov 27, 2015 | 22.77 | 22.80 | 22.69 | 22.72 | 1,089,076 | +0.34(+1.52%) |
Nov 25, 2015 | 22.43 | 22.37 | 22.37 | 22.37 | 852,011 | +0.06(+0.26%) |
Nov 24, 2015 | 22.09 | 22.32 | 22.08 | 22.32 | 1,049,971 | +0.06(+0.26%) |
Nov 23, 2015 | 22.32 | 22.42 | 22.20 | 22.26 | 713,089 | -0.20(-0.89%) |
Nov 20, 2015 | 22.51 | 22.57 | 22.42 | 22.46 | 905,273 | +0.01(+0.04%) |
Nov 19, 2015 | 22.37 | 22.51 | 22.32 | 22.45 | 1,085,753 | +0.23(+1.05%) |
Nov 18, 2015 | 22.22 | 22.23 | 22.02 | 22.22 | 1,078,015 | +0.12(+0.53%) |
Nov 17, 2015 | 22.18 | 22.30 | 22.06 | 22.10 | 1,231,787 | +0.17(+0.76%) |
Nov 16, 2015 | 21.70 | 21.94 | 21.68 | 21.93 | 1,003,128 | +0.25(+1.15%) |
Nov 13, 2015 | 21.67 | 21.85 | 21.60 | 21.68 | 1,057,208 | -0.29(-1.33%) |
Nov 12, 2015 | 21.93 | 22.15 | 21.89 | 21.97 | 989,894 | -0.12(-0.53%) |
Nov 11, 2015 | 22.15 | 22.20 | 22.01 | 22.09 | 946,878 | -0.06(-0.26%) |
Nov 10, 2015 | 22.00 | 22.19 | 21.95 | 22.15 | 1,004,085 | -0.16(-0.71%) |
Nov 09, 2015 | 22.56 | 22.57 | 22.17 | 22.31 | 1,174,645 | -0.32(-1.43%) |
Nov 06, 2015 | 22.71 | 22.75 | 22.45 | 22.63 | 1,388,357 | +0.08(+0.37%) |
Nov 05, 2015 | 22.63 | 22.64 | 22.40 | 22.55 | 1,421,888 | +0.27(+1.20%) |
Nov 04, 2015 | 22.26 | 22.61 | 22.16 | 22.28 | 2,314,754 | -0.33(-1.47%) |
Nov 03, 2015 | 22.47 | 22.66 | 22.43 | 22.62 | 971,835 | -0.06(-0.26%) |
Nov 02, 2015 | 22.67 | 22.72 | 22.55 | 22.67 | 1,001,640 | +0.25(+1.11%) |
Oct 30, 2015 | 22.44 | 22.57 | 22.33 | 22.42 | 1,639,461 | +0.19(+0.86%) |
Oct 29, 2015 | 22.13 | 22.25 | 22.10 | 22.23 | 1,370,388 | -0.01(-0.04%) |
Oct 28, 2015 | 22.25 | 22.44 | 22.02 | 22.24 | 1,569,578 | +0.32(+1.48%) |
Oct 27, 2015 | 22.06 | 22.06 | 21.83 | 21.92 | 1,622,934 | +0.22(+1.00%) |
Oct 26, 2015 | 21.69 | 21.78 | 21.55 | 21.70 | 1,303,135 | -0.10(-0.46%) |
Oct 23, 2015 | 21.78 | 21.88 | 21.73 | 21.80 | 1,757,704 | +0.29(+1.35%) |
Oct 22, 2015 | 21.28 | 21.54 | 21.24 | 21.51 | 1,616,295 | +0.34(+1.61%) |
Oct 21, 2015 | 21.28 | 21.35 | 21.14 | 21.17 | 983,170 | +0.01(+0.04%) |
Oct 20, 2015 | 21.09 | 21.22 | 21.05 | 21.16 | 1,253,414 | -0.11(-0.51%) |
Oct 19, 2015 | 21.21 | 21.28 | 21.13 | 21.27 | 891,009 | +0.02(+0.08%) |
Oct 16, 2015 | 21.22 | 21.27 | 21.05 | 21.25 | 1,056,232 | +0.02(+0.08%) |
Oct 15, 2015 | 21.10 | 21.26 | 21.08 | 21.23 | 1,107,786 | +0.18(+0.87%) |
Oct 14, 2015 | 21.10 | 21.17 | 20.98 | 21.05 | 1,319,445 | +0.06(+0.28%) |
Oct 13, 2015 | 20.80 | 21.12 | 20.78 | 20.99 | 2,321,225 | -0.12(-0.55%) |
Oct 12, 2015 | 21.05 | 21.21 | 21.02 | 21.11 | 1,119,575 | -0.22(-1.02%) |
Oct 09, 2015 | 21.26 | 21.39 | 21.25 | 21.33 | 1,317,910 | +0.30(+1.43%) |
Oct 08, 2015 | 20.50 | 21.05 | 20.48 | 21.03 | 1,577,312 | +0.26(+1.24%) |
Oct 07, 2015 | 20.59 | 20.87 | 20.57 | 20.77 | 1,557,274 | +0.17(+0.85%) |
Oct 06, 2015 | 20.46 | 20.69 | 20.43 | 20.59 | 2,063,182 | +0.10(+0.49%) |
Oct 05, 2015 | 20.42 | 20.52 | 20.34 | 20.49 | 1,210,322 | +0.42(+2.07%) |
Oct 02, 2015 | 19.64 | 20.09 | 19.59 | 20.08 | 1,688,591 | +0.38(+1.94%) |
Oct 01, 2015 | 19.84 | 19.84 | 19.51 | 19.69 | 1,616,770 | +0.17(+0.85%) |
Sep 30, 2015 | 19.64 | 19.64 | 19.42 | 19.53 | 1,662,568 | +0.14(+0.73%) |
Sep 29, 2015 | 19.39 | 19.50 | 19.29 | 19.39 | 2,248,053 | +0.08(+0.43%) |
Sep 28, 2015 | 19.49 | 19.49 | 19.28 | 19.30 | 1,587,730 | -0.42(-2.11%) |
Sep 25, 2015 | 19.86 | 19.96 | 19.64 | 19.72 | 1,549,994 | -0.01(-0.04%) |
Sep 24, 2015 | 19.54 | 19.74 | 19.39 | 19.73 | 2,753,849 | -0.13(-0.67%) |
Sep 23, 2015 | 20.03 | 20.04 | 19.78 | 19.86 | 1,877,732 | -0.05(-0.25%) |
Sep 22, 2015 | 19.95 | 20.00 | 19.79 | 19.91 | 1,902,458 | -0.42(-2.05%) |
Sep 21, 2015 | 20.46 | 20.48 | 20.24 | 20.33 | 1,226,177 | -0.06(-0.29%) |
Sep 18, 2015 | 20.55 | 20.64 | 20.34 | 20.39 | 2,124,059 | -0.55(-2.62%) |
Sep 17, 2015 | 20.75 | 21.17 | 20.74 | 20.93 | 2,923,846 | -0.25(-1.18%) |
Sep 16, 2015 | 21.13 | 21.23 | 21.04 | 21.18 | 1,489,930 | +0.13(+0.63%) |
Sep 15, 2015 | 20.94 | 21.08 | 20.89 | 21.05 | 1,969,275 | -0.26(-1.21%) |
Sep 14, 2015 | 21.38 | 21.38 | 21.19 | 21.31 | 1,466,183 | -0.22(-1.01%) |
Sep 11, 2015 | 21.41 | 21.57 | 21.34 | 21.53 | 1,798,858 | +0.07(+0.31%) |
Sep 10, 2015 | 21.38 | 21.55 | 21.32 | 21.46 | 1,995,639 | +0.11(+0.51%) |
Sep 09, 2015 | 21.78 | 21.79 | 21.33 | 21.35 | 1,435,687 | -0.15(-0.70%) |
Sep 08, 2015 | 21.45 | 21.51 | 21.28 | 21.50 | 1,768,555 | +0.57(+2.70%) |
Sep 04, 2015 | 20.84 | 20.93 | 20.93 | 20.93 | 1,276,454 | -0.22(-1.02%) |
Sep 03, 2015 | 21.19 | 21.31 | 21.12 | 21.15 | 2,743,564 | -0.11(-0.51%) |
Sep 02, 2015 | 21.32 | 21.32 | 21.09 | 21.26 | 2,513,000 | +0.40(+1.92%) |
Sep 01, 2015 | 21.00 | 21.09 | 20.79 | 20.86 | 2,083,110 | -0.48(-2.26%) |
Aug 31, 2015 | 21.35 | 21.44 | 21.22 | 21.34 | 2,084,090 | -0.14(-0.66%) |
Aug 28, 2015 | 21.44 | 21.51 | 21.35 | 21.48 | 1,924,472 | -0.07(-0.35%) |
Aug 27, 2015 | 21.54 | 21.69 | 21.33 | 21.56 | 2,698,396 | +0.42(+1.97%) |
Aug 26, 2015 | 21.38 | 21.40 | 20.81 | 21.14 | 3,768,119 | +0.51(+2.46%) |
Aug 25, 2015 | 21.43 | 21.43 | 20.61 | 20.63 | 3,087,755 | -0.34(-1.63%) |
Aug 24, 2015 | 20.80 | 21.48 | 20.38 | 20.98 | 4,405,023 | -0.49(-2.29%) |
Aug 21, 2015 | 21.95 | 21.97 | 21.40 | 21.47 | 3,191,080 | -0.34(-1.56%) |
Aug 20, 2015 | 22.22 | 22.26 | 21.81 | 21.81 | 1,779,822 | -0.66(-2.93%) |
Aug 19, 2015 | 22.40 | 22.57 | 22.31 | 22.47 | 1,289,301 | -0.26(-1.14%) |
Aug 18, 2015 | 22.71 | 22.87 | 22.65 | 22.72 | 802,535 | +0.06(+0.26%) |
Aug 17, 2015 | 22.37 | 22.67 | 22.30 | 22.67 | 1,024,675 | -0.09(-0.40%) |
Aug 14, 2015 | 22.60 | 22.76 | 22.57 | 22.76 | 889,542 | +0.00(+0.00%) |
Aug 13, 2015 | 22.75 | 22.82 | 22.66 | 22.76 | 1,361,075 | -0.18(-0.80%) |
Aug 12, 2015 | 22.74 | 22.98 | 22.60 | 22.94 | 1,648,998 | -0.29(-1.25%) |
Aug 11, 2015 | 23.40 | 23.41 | 23.10 | 23.23 | 2,323,070 | -0.27(-1.13%) |
Aug 10, 2015 | 23.32 | 23.56 | 23.32 | 23.50 | 1,293,353 | +0.28(+1.22%) |
Aug 07, 2015 | 23.05 | 23.22 | 23.02 | 23.22 | 3,098,414 | +0.11(+0.47%) |
Aug 06, 2015 | 23.33 | 23.35 | 23.10 | 23.11 | 3,335,794 | +0.08(+0.36%) |
Aug 05, 2015 | 23.02 | 23.17 | 23.01 | 23.02 | 1,530,516 | -0.07(-0.32%) |
Aug 04, 2015 | 23.32 | 23.35 | 23.07 | 23.10 | 1,862,720 | -0.14(-0.61%) |
Aug 03, 2015 | 23.36 | 23.38 | 23.15 | 23.24 | 1,351,936 | +0.09(+0.40%) |
Jul 31, 2015 | 23.14 | 23.27 | 23.08 | 23.15 | 1,370,550 | +0.13(+0.58%) |
Jul 30, 2015 | 22.95 | 23.04 | 22.80 | 23.02 | 1,178,122 | +0.12(+0.51%) |
Jul 29, 2015 | 22.91 | 23.03 | 22.87 | 22.90 | 1,183,588 | -0.12(-0.54%) |
Jul 28, 2015 | 22.95 | 23.07 | 22.84 | 23.02 | 2,661,853 | +0.40(+1.77%) |
Jul 27, 2015 | 22.91 | 22.91 | 22.52 | 22.62 | 3,490,945 | +0.72(+3.31%) |
Jul 24, 2015 | 22.13 | 22.13 | 21.86 | 21.90 | 2,184,897 | -0.22(-0.98%) |
Jul 23, 2015 | 22.20 | 22.25 | 22.09 | 22.12 | 2,431,242 | +0.06(+0.26%) |
Jul 22, 2015 | 21.92 | 22.07 | 21.92 | 22.06 | 3,395,480 | +0.02(+0.11%) |
Jul 21, 2015 | 22.05 | 22.12 | 22.00 | 22.03 | 3,608,257 | +0.04(+0.19%) |
Jul 20, 2015 | 22.09 | 22.09 | 21.97 | 21.99 | 1,310,882 | +0.01(+0.04%) |
Jul 17, 2015 | 22.06 | 22.09 | 21.91 | 21.98 | 3,066,977 | +0.02(+0.11%) |
Jul 16, 2015 | 22.07 | 22.16 | 21.96 | 21.96 | 3,749,247 | +0.16(+0.73%) |
Jul 15, 2015 | 21.91 | 21.93 | 21.73 | 21.80 | 1,097,892 | -0.10(-0.46%) |
Jul 14, 2015 | 21.92 | 21.98 | 21.84 | 21.90 | 3,137,621 | +0.06(+0.27%) |
Jul 13, 2015 | 21.86 | 22.00 | 21.80 | 21.84 | 3,528,218 | -0.02(-0.08%) |
Jul 10, 2015 | 22.01 | 22.01 | 21.74 | 21.86 | 4,847,797 | +0.92(+4.41%) |
Jul 09, 2015 | 21.17 | 21.28 | 20.93 | 20.93 | 2,752,219 | +0.23(+1.13%) |
Jul 08, 2015 | 20.87 | 20.87 | 20.68 | 20.70 | 1,142,914 | -0.18(-0.88%) |
Jul 07, 2015 | 20.53 | 20.96 | 20.33 | 20.88 | 2,695,920 | -0.12(-0.59%) |
Jul 06, 2015 | 20.88 | 21.21 | 20.86 | 21.01 | 1,815,984 | -0.49(-2.28%) |
Jul 02, 2015 | 21.48 | 21.50 | 21.50 | 21.50 | 1,325,951 | +0.07(+0.35%) |
Jul 01, 2015 | 21.56 | 21.62 | 21.33 | 21.43 | 1,952,080 | +0.23(+1.10%) |
Jun 30, 2015 | 21.54 | 21.54 | 21.08 | 21.19 | 2,284,799 | +0.00(+0.00%) |
Jun 29, 2015 | 21.43 | 21.56 | 21.16 | 21.19 | 1,941,863 | -0.66(-3.01%) |
Jun 26, 2015 | 21.82 | 21.98 | 21.80 | 21.85 | 1,210,676 | -0.13(-0.61%) |
Jun 25, 2015 | 22.00 | 22.04 | 21.86 | 21.98 | 1,347,853 | -0.03(-0.15%) |
Jun 24, 2015 | 22.31 | 22.23 | 22.00 | 22.02 | 1,567,075 | -0.29(-1.31%) |
Jun 23, 2015 | 22.27 | 22.42 | 22.27 | 22.31 | 4,633,236 | -0.09(-0.41%) |
Jun 22, 2015 | 22.35 | 22.57 | 22.32 | 22.40 | 5,135,426 | +0.45(+2.05%) |
Jun 19, 2015 | 21.96 | 22.06 | 21.85 | 21.95 | 1,271,067 | -0.23(-1.05%) |
Jun 18, 2015 | 21.94 | 22.47 | 21.89 | 22.18 | 6,330,918 | +0.24(+1.10%) |
Jun 17, 2015 | 22.07 | 22.08 | 21.73 | 21.94 | 4,930,787 | -0.19(-0.87%) |
Jun 16, 2015 | 22.13 | 22.21 | 22.06 | 22.13 | 2,525,763 | -0.21(-0.93%) |
Jun 15, 2015 | 22.33 | 22.44 | 21.81 | 22.34 | 2,668,409 | -0.48(-2.12%) |
Jun 12, 2015 | 22.78 | 22.95 | 22.64 | 22.82 | 910,385 | -0.47(-2.04%) |
Jun 11, 2015 | 23.43 | 23.52 | 23.24 | 23.30 | 1,686,025 | +0.26(+1.12%) |
Jun 10, 2015 | 22.90 | 23.22 | 22.82 | 23.04 | 1,027,833 | +0.55(+2.44%) |
Jun 09, 2015 | 22.43 | 22.63 | 22.31 | 22.49 | 785,212 | -0.01(-0.04%) |
Jun 08, 2015 | 22.47 | 22.58 | 22.41 | 22.50 | 921,430 | +0.15(+0.67%) |
Jun 05, 2015 | 22.35 | 22.46 | 22.23 | 22.35 | 1,107,376 | -0.50(-2.19%) |
Jun 04, 2015 | 22.92 | 23.27 | 22.84 | 22.85 | 1,211,503 | -0.19(-0.83%) |
Jun 03, 2015 | 22.96 | 23.19 | 22.96 | 23.04 | 791,356 | +0.19(+0.84%) |
Jun 02, 2015 | 22.80 | 22.97 | 22.77 | 22.85 | 780,832 | +0.18(+0.81%) |
Jun 01, 2015 | 22.74 | 22.77 | 22.51 | 22.67 | 731,937 | -0.05(-0.22%) |
May 29, 2015 | 22.95 | 23.03 | 22.66 | 22.72 | 1,090,624 | -0.30(-1.30%) |
May 28, 2015 | 22.96 | 23.04 | 22.76 | 23.02 | 759,362 | -0.03(-0.11%) |
May 27, 2015 | 22.71 | 23.07 | 22.69 | 23.04 | 936,825 | +0.27(+1.21%) |
May 26, 2015 | 22.89 | 22.91 | 22.68 | 22.77 | 735,306 | -0.41(-1.76%) |
May 22, 2015 | 23.19 | 23.17 | 23.17 | 23.17 | 639,368 | -0.15(-0.64%) |
May 21, 2015 | 23.22 | 23.37 | 23.22 | 23.32 | 812,648 | +0.02(+0.11%) |
May 20, 2015 | 23.30 | 23.38 | 23.21 | 23.30 | 1,070,553 | +0.17(+0.72%) |
May 19, 2015 | 23.09 | 23.21 | 23.07 | 23.13 | 739,488 | -0.10(-0.43%) |
May 18, 2015 | 23.16 | 23.29 | 23.08 | 23.23 | 759,098 | -0.35(-1.48%) |
May 15, 2015 | 23.43 | 23.59 | 23.34 | 23.58 | 892,110 | +0.33(+1.43%) |
May 14, 2015 | 23.24 | 23.33 | 23.17 | 23.25 | 1,646,824 | +0.32(+1.42%) |
May 13, 2015 | 23.05 | 23.12 | 22.83 | 22.92 | 1,522,869 | +0.07(+0.29%) |
May 12, 2015 | 22.92 | 22.97 | 22.80 | 22.86 | 947,086 | -0.07(-0.33%) |
May 11, 2015 | 22.88 | 23.14 | 22.87 | 22.93 | 2,283,382 | -0.09(-0.40%) |
May 08, 2015 | 22.82 | 23.14 | 22.82 | 23.02 | 1,768,172 | +0.36(+1.59%) |
May 07, 2015 | 22.86 | 22.70 | 22.57 | 22.66 | 2,236,927 | -0.20(-0.88%) |
May 06, 2015 | 22.79 | 23.03 | 22.77 | 22.86 | 1,606,916 | +0.07(+0.32%) |
May 05, 2015 | 22.66 | 22.83 | 22.65 | 22.79 | 5,047,924 | -0.15(-0.63%) |
May 04, 2015 | 22.98 | 23.10 | 22.92 | 22.94 | 2,057,525 | -0.25(-1.08%) |