Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.96 | 32.18 | 31.80 | 32.09 | 3,756,572 | +0.18(+0.55%) |
Jul 28, 2016 | 31.62 | 32.00 | 31.33 | 31.91 | 4,083,363 | -0.08(-0.26%) |
Jul 27, 2016 | 32.06 | 32.15 | 31.88 | 31.99 | 4,474,958 | -0.12(-0.37%) |
Jul 26, 2016 | 32.01 | 32.16 | 31.84 | 32.11 | 2,550,019 | +0.15(+0.46%) |
Jul 25, 2016 | 31.84 | 31.96 | 31.66 | 31.96 | 2,582,527 | +0.11(+0.35%) |
Jul 22, 2016 | 31.62 | 31.87 | 31.51 | 31.85 | 1,257,733 | +0.31(+0.97%) |
Jul 21, 2016 | 31.70 | 31.74 | 31.49 | 31.55 | 1,701,172 | -0.19(-0.58%) |
Jul 20, 2016 | 31.60 | 31.82 | 31.50 | 31.73 | 2,183,623 | +0.28(+0.88%) |
Jul 19, 2016 | 31.66 | 31.84 | 31.35 | 31.46 | 2,006,303 | -0.19(-0.61%) |
Jul 18, 2016 | 31.58 | 31.77 | 31.54 | 31.65 | 2,638,124 | +0.01(+0.03%) |
Jul 15, 2016 | 31.71 | 31.80 | 31.52 | 31.64 | 2,935,173 | -0.06(-0.18%) |
Jul 14, 2016 | 31.55 | 31.81 | 31.51 | 31.70 | 2,874,497 | -0.10(-0.32%) |
Jul 13, 2016 | 31.89 | 31.92 | 31.74 | 31.80 | 2,286,224 | +0.04(+0.12%) |
Jul 12, 2016 | 31.64 | 31.80 | 31.56 | 31.76 | 2,372,911 | +0.25(+0.79%) |
Jul 11, 2016 | 31.30 | 31.60 | 31.28 | 31.51 | 1,994,694 | +0.24(+0.77%) |
Jul 08, 2016 | 30.90 | 31.30 | 30.68 | 31.27 | 2,466,557 | +0.59(+1.93%) |
Jul 07, 2016 | 30.54 | 30.80 | 29.91 | 30.68 | 2,515,890 | +0.28(+0.91%) |
Jul 05, 2016 | 30.31 | 30.46 | 30.21 | 30.40 | 2,706,139 | +0.05(+0.15%) |
Jul 01, 2016 | 30.31 | 30.35 | 30.35 | 30.35 | 2,215,288 | -0.05(-0.15%) |
Jun 30, 2016 | 29.97 | 30.40 | 29.81 | 30.40 | 2,558,336 | +0.54(+1.80%) |
Jun 29, 2016 | 29.42 | 29.92 | 29.33 | 29.86 | 2,182,155 | +0.58(+1.99%) |
Jun 28, 2016 | 29.15 | 29.32 | 28.93 | 29.28 | 2,575,111 | +0.33(+1.15%) |
Jun 27, 2016 | 29.46 | 29.63 | 28.78 | 28.95 | 3,001,490 | -0.69(-2.31%) |
Jun 24, 2016 | 29.92 | 30.46 | 29.62 | 29.63 | 5,031,327 | -1.46(-4.69%) |
Jun 23, 2016 | 30.90 | 31.09 | 30.78 | 31.09 | 1,556,170 | +0.33(+1.07%) |
Jun 22, 2016 | 30.69 | 30.97 | 30.69 | 30.76 | 2,108,558 | +0.11(+0.36%) |
Jun 21, 2016 | 30.59 | 30.73 | 30.52 | 30.65 | 1,919,063 | +0.06(+0.18%) |
Jun 20, 2016 | 30.55 | 30.81 | 30.51 | 30.59 | 1,862,659 | +0.31(+1.01%) |
Jun 17, 2016 | 30.56 | 30.56 | 30.13 | 30.29 | 3,412,599 | -0.25(-0.82%) |
Jun 16, 2016 | 30.16 | 30.60 | 30.02 | 30.54 | 2,390,471 | +0.31(+1.04%) |
Jun 15, 2016 | 30.28 | 30.41 | 30.15 | 30.22 | 2,065,777 | +0.08(+0.28%) |
Jun 14, 2016 | 30.21 | 30.38 | 30.09 | 30.14 | 4,446,496 | -0.19(-0.64%) |
Jun 13, 2016 | 30.40 | 30.56 | 30.21 | 30.33 | 3,961,919 | -0.21(-0.70%) |
Jun 10, 2016 | 30.20 | 30.59 | 30.20 | 30.55 | 2,810,487 | +0.06(+0.18%) |
Jun 09, 2016 | 30.46 | 30.67 | 30.31 | 30.49 | 2,473,272 | -0.15(-0.48%) |
Jun 08, 2016 | 30.27 | 30.64 | 30.16 | 30.64 | 3,116,827 | +0.32(+1.07%) |
Jun 07, 2016 | 30.33 | 30.46 | 30.27 | 30.32 | 1,774,065 | +0.03(+0.09%) |
Jun 06, 2016 | 30.12 | 30.37 | 30.12 | 30.29 | 1,618,937 | +0.12(+0.40%) |
Jun 03, 2016 | 30.20 | 30.23 | 29.87 | 30.17 | 2,593,960 | -0.20(-0.67%) |
Jun 02, 2016 | 29.89 | 30.38 | 29.81 | 30.37 | 3,001,814 | +0.30(+0.99%) |
Jun 01, 2016 | 29.84 | 30.09 | 29.71 | 30.08 | 2,884,606 | +0.15(+0.49%) |
May 31, 2016 | 29.70 | 29.98 | 29.63 | 29.93 | 4,576,741 | +0.23(+0.78%) |
May 27, 2016 | 29.71 | 29.70 | 29.70 | 29.70 | 3,475,366 | +0.05(+0.16%) |
May 26, 2016 | 29.42 | 29.71 | 29.22 | 29.65 | 3,271,402 | +0.22(+0.76%) |
May 25, 2016 | 29.19 | 29.56 | 29.11 | 29.43 | 4,788,682 | +0.30(+1.02%) |
May 24, 2016 | 28.71 | 29.16 | 28.71 | 29.13 | 3,285,409 | +0.62(+2.16%) |
May 23, 2016 | 28.75 | 28.77 | 28.44 | 28.52 | 3,419,498 | -0.24(-0.83%) |
May 20, 2016 | 28.69 | 28.98 | 28.66 | 28.75 | 3,027,408 | +0.11(+0.38%) |
May 19, 2016 | 28.63 | 28.84 | 28.40 | 28.64 | 2,338,369 | -0.16(-0.54%) |
May 18, 2016 | 28.63 | 28.95 | 28.53 | 28.80 | 2,934,116 | +0.16(+0.54%) |
May 17, 2016 | 28.78 | 29.00 | 28.50 | 28.64 | 3,298,131 | -0.28(-0.95%) |
May 16, 2016 | 28.92 | 29.20 | 28.76 | 28.92 | 3,582,624 | -0.04(-0.13%) |
May 13, 2016 | 28.85 | 29.22 | 28.79 | 28.96 | 3,864,942 | +0.05(+0.16%) |
May 12, 2016 | 28.70 | 29.20 | 28.57 | 28.91 | 7,495,475 | +1.40(+5.07%) |
May 11, 2016 | 27.53 | 27.76 | 27.38 | 27.51 | 3,226,172 | -0.17(-0.63%) |
May 10, 2016 | 27.47 | 27.72 | 27.39 | 27.69 | 2,602,274 | +0.31(+1.14%) |
May 09, 2016 | 27.26 | 27.47 | 27.17 | 27.38 | 2,933,673 | +0.09(+0.34%) |
May 06, 2016 | 26.89 | 27.28 | 26.74 | 27.28 | 2,040,004 | +0.32(+1.19%) |
May 05, 2016 | 27.06 | 27.21 | 26.95 | 26.96 | 2,830,452 | -0.05(-0.17%) |
May 04, 2016 | 27.11 | 27.26 | 26.97 | 27.01 | 2,516,320 | -0.24(-0.88%) |
May 03, 2016 | 26.89 | 27.43 | 26.89 | 27.25 | 4,445,173 | +0.06(+0.20%) |
May 02, 2016 | 27.25 | 27.34 | 26.95 | 27.19 | 4,243,207 | -0.05(-0.17%) |
Apr 29, 2016 | 27.39 | 27.43 | 27.08 | 27.24 | 5,026,548 | -0.41(-1.49%) |
Apr 28, 2016 | 28.16 | 28.26 | 27.51 | 27.65 | 3,237,505 | -0.62(-2.21%) |
Apr 27, 2016 | 28.07 | 28.35 | 27.99 | 28.28 | 2,294,459 | +0.17(+0.62%) |
Apr 26, 2016 | 27.90 | 28.32 | 27.85 | 28.10 | 2,503,197 | +0.35(+1.26%) |
Apr 25, 2016 | 27.64 | 27.93 | 27.64 | 27.75 | 2,813,995 | +0.04(+0.13%) |
Apr 22, 2016 | 27.92 | 28.13 | 27.69 | 27.72 | 2,603,306 | -0.30(-1.08%) |
Apr 21, 2016 | 28.01 | 28.30 | 27.97 | 28.02 | 3,747,051 | +0.28(+0.99%) |
Apr 20, 2016 | 27.92 | 28.05 | 27.69 | 27.74 | 2,802,015 | -0.08(-0.30%) |
Apr 19, 2016 | 28.03 | 28.14 | 27.69 | 27.83 | 2,183,352 | -0.09(-0.33%) |
Apr 18, 2016 | 27.62 | 28.07 | 27.56 | 27.92 | 2,271,787 | +0.24(+0.86%) |
Apr 15, 2016 | 27.60 | 27.81 | 27.51 | 27.68 | 2,685,165 | +0.08(+0.30%) |
Apr 14, 2016 | 27.77 | 27.90 | 27.54 | 27.60 | 2,467,322 | -0.21(-0.76%) |
Apr 13, 2016 | 27.71 | 27.89 | 27.62 | 27.81 | 2,839,468 | +0.27(+0.97%) |
Apr 12, 2016 | 27.74 | 27.84 | 27.38 | 27.54 | 3,404,813 | -0.08(-0.30%) |
Apr 11, 2016 | 27.64 | 27.97 | 27.62 | 27.62 | 3,310,293 | +0.04(+0.13%) |
Apr 08, 2016 | 27.80 | 27.97 | 27.56 | 27.59 | 2,364,202 | -0.03(-0.10%) |
Apr 07, 2016 | 27.78 | 28.04 | 27.57 | 27.62 | 2,740,941 | -0.39(-1.38%) |
Apr 06, 2016 | 27.95 | 28.07 | 27.70 | 28.00 | 2,463,905 | +0.13(+0.46%) |
Apr 05, 2016 | 28.06 | 28.21 | 27.84 | 27.87 | 4,012,652 | -0.34(-1.20%) |
Apr 04, 2016 | 28.52 | 28.56 | 28.18 | 28.21 | 1,990,592 | -0.25(-0.87%) |
Apr 01, 2016 | 28.10 | 28.47 | 27.94 | 28.46 | 3,825,765 | +0.18(+0.65%) |
Mar 31, 2016 | 28.40 | 28.62 | 28.23 | 28.28 | 2,943,360 | -0.09(-0.32%) |
Mar 30, 2016 | 28.34 | 28.69 | 28.26 | 28.37 | 2,431,679 | +0.17(+0.59%) |
Mar 29, 2016 | 28.18 | 28.35 | 27.89 | 28.20 | 4,037,708 | -0.02(-0.07%) |
Mar 28, 2016 | 28.37 | 28.37 | 27.93 | 28.22 | 1,832,561 | +0.00(+0.00%) |
Mar 24, 2016 | 27.99 | 28.22 | 28.22 | 28.22 | 1,679,824 | +0.12(+0.42%) |
Mar 23, 2016 | 28.55 | 28.57 | 28.00 | 28.10 | 2,256,773 | -0.47(-1.64%) |
Mar 22, 2016 | 28.45 | 28.72 | 28.30 | 28.57 | 1,524,296 | +0.03(+0.10%) |
Mar 21, 2016 | 28.26 | 28.68 | 27.99 | 28.54 | 2,262,724 | +0.31(+1.11%) |
Mar 18, 2016 | 27.74 | 28.40 | 27.74 | 28.23 | 4,552,986 | -0.17(-0.58%) |
Mar 17, 2016 | 28.11 | 28.52 | 28.01 | 28.40 | 2,692,303 | +0.20(+0.72%) |
Mar 16, 2016 | 27.80 | 28.21 | 27.59 | 28.19 | 4,307,079 | +0.39(+1.39%) |
Mar 15, 2016 | 27.86 | 28.00 | 27.51 | 27.81 | 2,204,309 | -0.04(-0.13%) |
Mar 14, 2016 | 27.90 | 28.02 | 27.73 | 27.84 | 2,578,594 | -0.20(-0.72%) |
Mar 11, 2016 | 27.81 | 28.07 | 27.67 | 28.05 | 2,972,707 | +0.51(+1.83%) |
Mar 10, 2016 | 27.59 | 27.83 | 27.11 | 27.54 | 2,871,597 | -0.07(-0.27%) |
Mar 09, 2016 | 27.25 | 27.80 | 27.06 | 27.62 | 3,782,621 | +0.43(+1.59%) |
Mar 08, 2016 | 27.09 | 27.40 | 26.88 | 27.18 | 2,508,549 | -0.16(-0.57%) |
Mar 07, 2016 | 27.02 | 27.50 | 26.86 | 27.34 | 1,960,945 | +0.19(+0.71%) |
Mar 04, 2016 | 27.44 | 27.50 | 27.05 | 27.15 | 2,158,634 | -0.23(-0.84%) |
Mar 03, 2016 | 27.09 | 27.41 | 26.93 | 27.38 | 2,106,765 | +0.18(+0.68%) |
Mar 02, 2016 | 27.46 | 27.61 | 27.05 | 27.19 | 3,350,917 | -0.42(-1.53%) |
Mar 01, 2016 | 27.09 | 27.62 | 27.07 | 27.62 | 2,231,184 | +0.72(+2.66%) |
Feb 29, 2016 | 26.95 | 27.26 | 26.84 | 26.90 | 2,417,769 | -0.08(-0.31%) |
Feb 26, 2016 | 27.50 | 27.51 | 26.91 | 26.98 | 2,717,334 | -0.37(-1.34%) |
Feb 25, 2016 | 27.17 | 27.36 | 26.87 | 27.35 | 1,650,923 | +0.25(+0.92%) |
Feb 24, 2016 | 26.55 | 27.15 | 26.47 | 27.10 | 2,429,293 | +0.26(+0.96%) |
Feb 23, 2016 | 27.00 | 27.11 | 26.71 | 26.84 | 3,877,294 | -0.28(-1.02%) |
Feb 22, 2016 | 27.76 | 27.78 | 27.01 | 27.12 | 4,535,365 | -0.44(-1.60%) |
Feb 19, 2016 | 26.91 | 27.69 | 26.56 | 27.56 | 8,146,320 | +0.77(+2.88%) |
Feb 18, 2016 | 26.41 | 26.83 | 26.38 | 26.79 | 3,966,887 | +0.33(+1.25%) |
Feb 17, 2016 | 26.26 | 26.57 | 26.12 | 26.46 | 3,092,858 | +0.41(+1.59%) |
Feb 16, 2016 | 25.47 | 26.05 | 25.26 | 26.05 | 4,689,487 | +0.84(+3.32%) |
Feb 12, 2016 | 24.88 | 25.21 | 25.21 | 25.21 | 3,591,657 | +0.50(+2.03%) |
Feb 11, 2016 | 24.73 | 24.99 | 24.44 | 24.71 | 4,254,396 | -0.51(-2.02%) |
Feb 10, 2016 | 25.30 | 25.76 | 25.18 | 25.22 | 3,152,405 | +0.13(+0.51%) |
Feb 09, 2016 | 24.66 | 25.37 | 24.57 | 25.09 | 4,535,136 | +0.11(+0.44%) |
Feb 08, 2016 | 25.48 | 25.89 | 24.49 | 24.98 | 5,140,032 | -0.79(-3.07%) |
Feb 05, 2016 | 25.49 | 25.77 | 25.03 | 25.77 | 8,800,526 | +0.15(+0.60%) |
Feb 04, 2016 | 25.28 | 25.85 | 25.25 | 25.62 | 3,548,157 | +0.25(+1.00%) |
Feb 03, 2016 | 25.36 | 25.47 | 24.76 | 25.36 | 3,822,123 | +0.22(+0.87%) |
Feb 02, 2016 | 25.66 | 25.66 | 24.94 | 25.15 | 4,167,472 | -0.76(-2.92%) |
Feb 01, 2016 | 25.89 | 26.05 | 25.68 | 25.90 | 3,591,809 | -0.25(-0.94%) |
Jan 29, 2016 | 25.79 | 26.34 | 25.68 | 26.15 | 6,061,476 | +0.49(+1.90%) |
Jan 28, 2016 | 25.35 | 25.67 | 25.07 | 25.66 | 4,193,207 | +0.42(+1.68%) |
Jan 27, 2016 | 25.01 | 25.62 | 24.72 | 25.24 | 7,461,175 | +0.80(+3.28%) |
Jan 26, 2016 | 23.84 | 24.62 | 23.84 | 24.44 | 4,625,317 | +0.55(+2.29%) |
Jan 25, 2016 | 24.16 | 24.27 | 23.80 | 23.89 | 4,518,081 | -0.44(-1.80%) |
Jan 22, 2016 | 24.41 | 24.43 | 24.06 | 24.33 | 2,917,616 | +0.51(+2.14%) |
Jan 21, 2016 | 23.63 | 24.05 | 23.30 | 23.82 | 3,488,578 | +0.31(+1.32%) |
Jan 20, 2016 | 23.33 | 23.66 | 22.92 | 23.51 | 3,582,117 | -0.25(-1.03%) |
Jan 19, 2016 | 24.36 | 24.47 | 23.46 | 23.75 | 4,619,446 | -0.39(-1.62%) |
Jan 15, 2016 | 23.85 | 24.14 | 24.14 | 24.14 | 4,187,428 | -0.48(-1.96%) |
Jan 14, 2016 | 24.16 | 24.77 | 23.91 | 24.63 | 3,154,534 | +0.65(+2.69%) |
Jan 13, 2016 | 24.52 | 24.66 | 23.84 | 23.98 | 4,199,029 | -0.38(-1.57%) |
Jan 12, 2016 | 24.37 | 24.64 | 24.04 | 24.36 | 3,975,862 | +0.52(+2.18%) |
Jan 11, 2016 | 24.10 | 24.26 | 23.55 | 23.84 | 3,777,705 | -0.14(-0.57%) |
Jan 08, 2016 | 24.12 | 24.37 | 23.95 | 23.98 | 3,516,421 | -0.03(-0.11%) |
Jan 07, 2016 | 24.35 | 24.57 | 24.00 | 24.01 | 4,019,436 | -0.81(-3.26%) |
Jan 06, 2016 | 24.90 | 25.11 | 24.70 | 24.82 | 3,198,898 | -0.56(-2.19%) |
Jan 05, 2016 | 25.63 | 25.73 | 25.19 | 25.37 | 3,407,768 | -0.25(-0.99%) |
Jan 04, 2016 | 25.56 | 25.66 | 25.27 | 25.63 | 2,928,477 | -0.36(-1.40%) |
Dec 31, 2015 | 26.36 | 25.99 | 25.99 | 25.99 | 2,147,940 | -0.50(-1.89%) |
Dec 30, 2015 | 26.63 | 26.80 | 26.48 | 26.49 | 1,447,564 | -0.22(-0.82%) |
Dec 29, 2015 | 26.44 | 26.81 | 26.37 | 26.71 | 2,126,591 | +0.37(+1.42%) |
Dec 28, 2015 | 26.32 | 26.36 | 26.04 | 26.34 | 1,407,972 | -0.03(-0.10%) |
Dec 24, 2015 | 26.55 | 26.37 | 26.37 | 26.37 | 795,972 | -0.19(-0.72%) |
Dec 23, 2015 | 26.22 | 26.59 | 26.13 | 26.56 | 2,907,076 | +0.47(+1.81%) |
Dec 22, 2015 | 25.61 | 26.09 | 25.60 | 26.08 | 2,487,322 | +0.51(+2.01%) |
Dec 21, 2015 | 25.82 | 25.94 | 25.40 | 25.57 | 3,400,357 | -0.11(-0.44%) |
Dec 18, 2015 | 25.96 | 25.96 | 25.66 | 25.68 | 7,023,589 | -0.25(-0.98%) |
Dec 17, 2015 | 26.08 | 26.11 | 25.62 | 25.94 | 3,944,809 | -0.09(-0.35%) |
Dec 16, 2015 | 25.96 | 26.05 | 25.63 | 26.03 | 3,676,223 | +0.43(+1.67%) |
Dec 15, 2015 | 25.45 | 25.79 | 25.34 | 25.60 | 3,516,735 | +0.35(+1.41%) |
Dec 14, 2015 | 25.22 | 25.27 | 24.72 | 25.25 | 4,220,543 | +0.54(+2.17%) |
Dec 11, 2015 | 24.87 | 25.14 | 24.65 | 24.71 | 2,154,218 | -0.49(-1.95%) |
Dec 10, 2015 | 25.07 | 25.37 | 25.03 | 25.20 | 2,412,761 | +0.11(+0.44%) |
Dec 09, 2015 | 25.36 | 25.64 | 24.95 | 25.09 | 3,054,799 | -0.34(-1.32%) |
Dec 08, 2015 | 25.71 | 25.84 | 25.41 | 25.43 | 3,963,250 | -0.45(-1.76%) |
Dec 07, 2015 | 26.35 | 26.42 | 25.66 | 25.88 | 4,311,297 | -0.51(-1.93%) |
Dec 04, 2015 | 25.75 | 26.54 | 25.73 | 26.39 | 4,639,123 | +0.66(+2.55%) |
Dec 03, 2015 | 25.54 | 26.09 | 25.47 | 25.74 | 10,380,349 | +0.22(+0.86%) |
Dec 02, 2015 | 25.63 | 25.78 | 25.46 | 25.52 | 2,095,404 | -0.14(-0.53%) |
Dec 01, 2015 | 25.65 | 25.80 | 25.46 | 25.66 | 2,658,101 | +0.07(+0.28%) |
Nov 30, 2015 | 25.76 | 25.76 | 25.33 | 25.58 | 3,135,911 | -0.08(-0.32%) |
Nov 27, 2015 | 25.55 | 25.75 | 25.55 | 25.66 | 1,053,819 | +0.11(+0.43%) |
Nov 25, 2015 | 25.66 | 25.56 | 25.56 | 25.56 | 1,652,379 | -0.11(-0.43%) |
Nov 24, 2015 | 25.54 | 25.77 | 25.39 | 25.66 | 2,941,298 | +0.02(+0.07%) |
Nov 23, 2015 | 25.69 | 25.95 | 25.64 | 25.65 | 2,121,806 | -0.09(-0.35%) |
Nov 20, 2015 | 25.95 | 25.96 | 25.56 | 25.74 | 2,854,630 | -0.05(-0.21%) |
Nov 19, 2015 | 25.57 | 25.94 | 25.20 | 25.79 | 3,541,770 | +0.27(+1.07%) |
Nov 18, 2015 | 24.54 | 25.60 | 24.48 | 25.52 | 5,334,880 | +1.04(+4.24%) |
Nov 17, 2015 | 24.17 | 24.63 | 23.96 | 24.48 | 2,822,639 | +0.25(+1.05%) |
Nov 16, 2015 | 24.28 | 24.33 | 23.88 | 24.23 | 3,543,768 | +0.31(+1.28%) |
Nov 13, 2015 | 24.12 | 24.33 | 23.76 | 23.92 | 2,766,898 | -0.23(-0.97%) |
Nov 12, 2015 | 24.38 | 24.53 | 24.15 | 24.15 | 2,154,512 | -0.37(-1.51%) |
Nov 11, 2015 | 24.51 | 24.61 | 24.38 | 24.52 | 2,428,409 | +0.13(+0.52%) |
Nov 10, 2015 | 24.34 | 24.42 | 24.06 | 24.40 | 2,615,692 | -0.01(-0.04%) |
Nov 09, 2015 | 24.64 | 24.66 | 24.19 | 24.41 | 3,075,106 | -0.30(-1.20%) |
Nov 06, 2015 | 24.68 | 24.79 | 24.51 | 24.70 | 4,234,759 | -0.04(-0.15%) |
Nov 05, 2015 | 24.99 | 24.99 | 24.54 | 24.74 | 2,877,858 | -0.15(-0.62%) |
Nov 04, 2015 | 25.18 | 25.29 | 24.71 | 24.89 | 3,168,548 | -0.23(-0.90%) |
Nov 03, 2015 | 24.85 | 25.25 | 24.79 | 25.12 | 3,235,498 | +0.26(+1.05%) |
Nov 02, 2015 | 24.97 | 25.01 | 24.74 | 24.86 | 3,195,392 | -0.13(-0.51%) |
Oct 30, 2015 | 25.08 | 25.16 | 24.89 | 24.98 | 2,605,672 | +0.02(+0.07%) |
Oct 29, 2015 | 24.87 | 24.89 | 24.61 | 24.97 | 3,127,380 | -0.05(-0.22%) |
Oct 28, 2015 | 24.81 | 25.11 | 24.63 | 25.02 | 3,647,909 | +0.33(+1.35%) |
Oct 27, 2015 | 24.95 | 25.03 | 24.58 | 24.69 | 2,605,169 | -0.45(-1.78%) |
Oct 26, 2015 | 25.07 | 25.17 | 24.85 | 25.13 | 2,612,871 | +0.11(+0.45%) |
Oct 23, 2015 | 25.41 | 25.41 | 24.58 | 25.02 | 4,457,736 | -0.24(-0.96%) |
Oct 22, 2015 | 24.65 | 25.48 | 24.58 | 25.26 | 6,887,062 | +0.28(+1.12%) |
Oct 21, 2015 | 25.66 | 25.70 | 24.93 | 24.98 | 5,749,417 | -0.60(-2.33%) |
Oct 20, 2015 | 25.68 | 25.71 | 25.38 | 25.58 | 5,021,936 | -0.10(-0.39%) |
Oct 19, 2015 | 25.99 | 26.00 | 25.62 | 25.68 | 4,330,051 | -0.40(-1.52%) |
Oct 16, 2015 | 26.14 | 26.14 | 25.77 | 26.07 | 3,827,797 | +0.03(+0.10%) |
Oct 15, 2015 | 25.83 | 26.16 | 25.76 | 26.05 | 2,576,657 | +0.23(+0.87%) |
Oct 14, 2015 | 25.80 | 26.06 | 25.48 | 25.82 | 2,168,539 | -0.05(-0.17%) |
Oct 13, 2015 | 25.96 | 26.13 | 25.86 | 25.87 | 1,475,366 | -0.21(-0.80%) |
Oct 12, 2015 | 26.18 | 26.24 | 25.97 | 26.07 | 1,217,471 | -0.07(-0.28%) |
Oct 09, 2015 | 25.99 | 26.19 | 25.88 | 26.15 | 1,848,942 | +0.20(+0.76%) |
Oct 08, 2015 | 25.69 | 26.01 | 25.65 | 25.95 | 3,523,379 | +0.14(+0.52%) |
Oct 07, 2015 | 25.82 | 25.91 | 25.46 | 25.81 | 2,454,165 | +0.16(+0.63%) |
Oct 06, 2015 | 25.48 | 25.79 | 25.39 | 25.65 | 2,499,450 | +0.10(+0.39%) |
Oct 05, 2015 | 25.22 | 25.70 | 25.09 | 25.55 | 3,003,532 | +0.59(+2.38%) |
Oct 02, 2015 | 24.41 | 24.97 | 23.90 | 24.96 | 2,704,083 | +0.27(+1.10%) |
Oct 01, 2015 | 24.59 | 24.83 | 24.46 | 24.69 | 3,394,351 | +0.07(+0.29%) |
Sep 30, 2015 | 24.42 | 24.64 | 24.14 | 24.61 | 2,897,578 | +0.42(+1.75%) |
Sep 29, 2015 | 24.07 | 24.31 | 24.02 | 24.19 | 2,749,135 | +0.09(+0.37%) |
Sep 28, 2015 | 24.60 | 24.66 | 24.08 | 24.10 | 3,444,645 | -0.57(-2.30%) |
Sep 25, 2015 | 24.96 | 25.17 | 24.48 | 24.67 | 3,047,637 | -0.14(-0.55%) |
Sep 24, 2015 | 24.45 | 24.97 | 24.35 | 24.80 | 2,841,350 | +0.16(+0.66%) |
Sep 23, 2015 | 24.71 | 24.80 | 24.52 | 24.64 | 1,738,711 | -0.01(-0.04%) |
Sep 22, 2015 | 24.66 | 24.73 | 24.39 | 24.65 | 2,472,739 | -0.37(-1.48%) |
Sep 21, 2015 | 25.00 | 25.21 | 24.86 | 25.02 | 3,040,966 | +0.16(+0.65%) |
Sep 18, 2015 | 24.84 | 25.15 | 24.39 | 24.86 | 3,507,591 | -0.34(-1.36%) |
Sep 17, 2015 | 25.32 | 25.55 | 25.11 | 25.20 | 2,103,198 | -0.24(-0.96%) |
Sep 16, 2015 | 25.36 | 25.57 | 24.84 | 25.44 | 2,275,677 | +0.10(+0.39%) |
Sep 15, 2015 | 24.97 | 25.48 | 24.90 | 25.34 | 2,201,025 | +0.33(+1.33%) |
Sep 14, 2015 | 25.03 | 25.11 | 24.82 | 25.01 | 2,066,000 | +0.02(+0.07%) |
Sep 11, 2015 | 24.67 | 25.10 | 24.53 | 24.99 | 2,973,427 | +0.18(+0.73%) |
Sep 10, 2015 | 24.68 | 25.09 | 24.60 | 24.81 | 3,568,613 | +0.12(+0.47%) |
Sep 09, 2015 | 25.37 | 25.47 | 24.64 | 24.70 | 3,346,362 | -0.62(-2.46%) |
Sep 08, 2015 | 24.86 | 25.34 | 24.62 | 25.32 | 3,845,533 | +0.91(+3.73%) |
Sep 04, 2015 | 24.38 | 24.41 | 24.41 | 24.41 | 3,409,109 | -0.35(-1.42%) |
Sep 03, 2015 | 24.51 | 24.85 | 24.51 | 24.76 | 4,458,491 | +0.23(+0.96%) |
Sep 02, 2015 | 24.23 | 24.52 | 23.92 | 24.52 | 3,541,265 | +0.61(+2.56%) |
Sep 01, 2015 | 24.05 | 24.24 | 23.80 | 23.91 | 5,745,745 | -0.69(-2.82%) |
Aug 31, 2015 | 24.41 | 24.82 | 24.35 | 24.61 | 3,327,554 | +0.03(+0.11%) |
Aug 28, 2015 | 24.34 | 24.71 | 24.33 | 24.58 | 3,423,139 | +0.12(+0.48%) |
Aug 27, 2015 | 24.25 | 24.51 | 23.96 | 24.46 | 3,315,699 | +0.47(+1.95%) |
Aug 26, 2015 | 23.64 | 24.06 | 23.35 | 23.99 | 5,129,314 | +0.94(+4.07%) |
Aug 25, 2015 | 24.09 | 24.15 | 23.02 | 23.05 | 6,497,901 | -0.59(-2.48%) |
Aug 24, 2015 | 22.97 | 24.27 | 22.47 | 23.64 | 8,777,808 | -0.77(-3.15%) |
Aug 21, 2015 | 25.11 | 25.29 | 24.40 | 24.41 | 4,962,600 | -0.87(-3.43%) |
Aug 20, 2015 | 25.90 | 26.17 | 25.26 | 25.27 | 3,045,706 | -0.89(-3.41%) |
Aug 19, 2015 | 26.23 | 26.49 | 26.00 | 26.17 | 3,701,721 | -0.21(-0.78%) |
Aug 18, 2015 | 26.43 | 26.49 | 26.20 | 26.37 | 1,937,071 | -0.10(-0.37%) |
Aug 17, 2015 | 26.19 | 26.52 | 25.88 | 26.47 | 1,760,180 | +0.23(+0.88%) |
Aug 14, 2015 | 26.13 | 26.33 | 26.04 | 26.24 | 1,801,592 | +0.13(+0.51%) |
Aug 13, 2015 | 26.27 | 26.42 | 26.07 | 26.11 | 1,934,433 | -0.21(-0.78%) |
Aug 12, 2015 | 26.03 | 26.36 | 25.68 | 26.31 | 2,840,001 | +0.04(+0.17%) |
Aug 11, 2015 | 26.18 | 26.40 | 26.03 | 26.27 | 3,066,880 | -0.05(-0.20%) |
Aug 10, 2015 | 26.11 | 26.51 | 26.03 | 26.32 | 2,359,961 | +0.35(+1.34%) |
Aug 07, 2015 | 25.80 | 26.07 | 25.76 | 25.97 | 3,071,441 | +0.14(+0.55%) |
Aug 06, 2015 | 25.44 | 26.32 | 25.44 | 25.83 | 3,092,272 | -0.25(-0.96%) |
Aug 05, 2015 | 26.06 | 26.38 | 25.90 | 26.08 | 2,722,178 | +0.15(+0.59%) |
Aug 04, 2015 | 25.91 | 26.07 | 25.83 | 25.93 | 2,771,849 | +0.10(+0.38%) |