Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.89 | 22.09 | 21.57 | 21.60 | 7,769,492 | -0.34(-1.57%) |
Feb 26, 2016 | 22.13 | 22.27 | 21.89 | 21.94 | 8,171,953 | +0.00(+0.00%) |
Feb 25, 2016 | 21.80 | 21.96 | 21.68 | 21.94 | 8,325,777 | +0.20(+0.92%) |
Feb 24, 2016 | 21.26 | 21.80 | 21.12 | 21.74 | 10,438,591 | +0.31(+1.44%) |
Feb 23, 2016 | 21.81 | 21.96 | 21.42 | 21.43 | 11,159,054 | -0.56(-2.56%) |
Feb 22, 2016 | 21.73 | 22.04 | 21.73 | 21.99 | 10,717,379 | +0.39(+1.81%) |
Feb 19, 2016 | 21.26 | 21.65 | 21.19 | 21.60 | 10,783,342 | +0.25(+1.19%) |
Feb 18, 2016 | 20.98 | 21.48 | 20.94 | 21.35 | 12,245,269 | +0.28(+1.34%) |
Feb 17, 2016 | 20.94 | 21.12 | 20.78 | 21.07 | 12,016,973 | +0.24(+1.18%) |
Feb 16, 2016 | 20.23 | 20.87 | 20.17 | 20.82 | 11,438,079 | +0.42(+2.05%) |
Feb 12, 2016 | 20.31 | 20.41 | 20.41 | 20.41 | 13,077,367 | +0.37(+1.86%) |
Feb 11, 2016 | 19.90 | 20.37 | 19.64 | 20.03 | 19,434,630 | -0.22(-1.08%) |
Feb 10, 2016 | 20.21 | 20.62 | 20.03 | 20.25 | 13,467,509 | +0.28(+1.41%) |
Feb 09, 2016 | 20.13 | 20.87 | 19.88 | 19.97 | 18,499,092 | -0.43(-2.09%) |
Feb 08, 2016 | 20.74 | 20.75 | 19.52 | 20.40 | 22,701,660 | -0.65(-3.10%) |
Feb 05, 2016 | 21.28 | 21.33 | 20.92 | 21.05 | 20,798,772 | -0.26(-1.23%) |
Feb 04, 2016 | 21.31 | 21.42 | 20.95 | 21.31 | 17,562,444 | -0.01(-0.04%) |
Feb 03, 2016 | 21.28 | 21.53 | 20.79 | 21.32 | 21,765,198 | +0.19(+0.90%) |
Feb 02, 2016 | 21.52 | 21.56 | 21.06 | 21.13 | 17,714,716 | -0.59(-2.72%) |
Feb 01, 2016 | 21.18 | 21.99 | 21.11 | 21.72 | 21,914,658 | +0.44(+2.05%) |
Jan 29, 2016 | 21.04 | 21.31 | 20.82 | 21.29 | 33,728,984 | +0.30(+1.43%) |
Jan 28, 2016 | 21.08 | 21.89 | 20.33 | 20.99 | 61,562,676 | -2.99(-12.45%) |
Jan 27, 2016 | 24.24 | 24.56 | 23.68 | 23.97 | 20,454,176 | -0.21(-0.86%) |
Jan 26, 2016 | 23.77 | 24.20 | 23.77 | 24.18 | 8,401,500 | +0.47(+1.97%) |
Jan 25, 2016 | 23.95 | 24.09 | 23.68 | 23.71 | 10,872,029 | -0.27(-1.12%) |
Jan 22, 2016 | 24.01 | 24.26 | 23.69 | 23.98 | 11,513,407 | +0.31(+1.30%) |
Jan 21, 2016 | 23.47 | 23.81 | 22.97 | 23.67 | 16,970,476 | +0.25(+1.05%) |
Jan 20, 2016 | 22.54 | 23.71 | 22.47 | 23.43 | 19,295,122 | +0.05(+0.19%) |
Jan 19, 2016 | 23.24 | 23.51 | 23.01 | 23.38 | 15,216,275 | +0.46(+2.02%) |
Jan 15, 2016 | 22.73 | 22.92 | 22.92 | 22.92 | 15,795,753 | -0.54(-2.32%) |
Jan 14, 2016 | 23.07 | 23.72 | 22.64 | 23.46 | 18,240,646 | +0.41(+1.77%) |
Jan 13, 2016 | 23.96 | 24.01 | 22.92 | 23.06 | 12,850,152 | -0.73(-3.05%) |
Jan 12, 2016 | 23.69 | 23.95 | 23.52 | 23.78 | 10,408,231 | +0.10(+0.42%) |
Jan 11, 2016 | 23.55 | 23.82 | 23.41 | 23.68 | 13,157,514 | +0.32(+1.36%) |
Jan 08, 2016 | 23.56 | 23.74 | 23.30 | 23.36 | 12,380,518 | +0.05(+0.23%) |
Jan 07, 2016 | 23.41 | 24.02 | 23.23 | 23.31 | 14,712,127 | -0.65(-2.73%) |
Jan 06, 2016 | 23.44 | 24.19 | 23.38 | 23.96 | 13,379,113 | +0.26(+1.11%) |
Jan 05, 2016 | 24.15 | 24.37 | 23.54 | 23.70 | 18,395,178 | -0.28(-1.17%) |
Jan 04, 2016 | 24.60 | 24.73 | 23.66 | 23.98 | 21,058,026 | -0.95(-3.82%) |
Dec 31, 2015 | 25.07 | 24.93 | 24.93 | 24.93 | 5,426,411 | -0.25(-0.97%) |
Dec 30, 2015 | 25.16 | 25.40 | 25.14 | 25.18 | 4,448,332 | -0.15(-0.57%) |
Dec 29, 2015 | 25.16 | 25.40 | 25.13 | 25.32 | 4,774,683 | +0.25(+0.98%) |
Dec 28, 2015 | 24.97 | 25.13 | 24.79 | 25.08 | 4,102,940 | -0.02(-0.07%) |
Dec 24, 2015 | 25.32 | 25.10 | 25.10 | 25.10 | 2,774,260 | -0.11(-0.43%) |
Dec 23, 2015 | 25.41 | 25.44 | 25.09 | 25.21 | 5,857,911 | -0.10(-0.39%) |
Dec 22, 2015 | 25.06 | 25.47 | 24.88 | 25.31 | 13,639,770 | +0.27(+1.09%) |
Dec 21, 2015 | 25.06 | 25.14 | 24.73 | 25.03 | 11,902,462 | +0.12(+0.47%) |
Dec 18, 2015 | 25.26 | 25.47 | 24.91 | 24.92 | 22,585,748 | -0.54(-2.10%) |
Dec 17, 2015 | 26.00 | 26.09 | 25.43 | 25.45 | 8,069,050 | -0.47(-1.82%) |
Dec 16, 2015 | 25.88 | 26.00 | 25.64 | 25.92 | 13,779,101 | +0.24(+0.92%) |
Dec 15, 2015 | 25.62 | 25.95 | 25.60 | 25.69 | 11,337,135 | +0.25(+0.98%) |
Dec 14, 2015 | 25.50 | 25.79 | 25.27 | 25.44 | 12,640,905 | +0.06(+0.25%) |
Dec 11, 2015 | 25.58 | 25.80 | 25.29 | 25.37 | 10,034,594 | -0.55(-2.12%) |
Dec 10, 2015 | 25.66 | 26.22 | 25.62 | 25.92 | 9,732,194 | +0.21(+0.81%) |
Dec 09, 2015 | 25.79 | 26.17 | 25.53 | 25.72 | 7,859,698 | -0.40(-1.55%) |
Dec 08, 2015 | 26.25 | 26.40 | 25.86 | 26.12 | 9,848,661 | -0.24(-0.91%) |
Dec 07, 2015 | 26.58 | 26.65 | 26.15 | 26.36 | 7,755,403 | -0.27(-1.02%) |
Dec 04, 2015 | 26.06 | 26.84 | 25.94 | 26.63 | 11,082,341 | +0.69(+2.66%) |
Dec 03, 2015 | 26.31 | 26.31 | 25.51 | 25.94 | 15,033,883 | -0.34(-1.31%) |
Dec 02, 2015 | 26.46 | 26.69 | 26.12 | 26.29 | 11,713,375 | -0.07(-0.28%) |
Dec 01, 2015 | 26.99 | 27.07 | 26.33 | 26.36 | 14,272,364 | -0.49(-1.83%) |
Nov 30, 2015 | 26.40 | 26.88 | 26.35 | 26.85 | 18,388,050 | +0.44(+1.68%) |
Nov 27, 2015 | 26.40 | 26.51 | 26.12 | 26.40 | 5,861,229 | +0.09(+0.35%) |
Nov 25, 2015 | 26.11 | 26.31 | 26.31 | 26.31 | 7,337,525 | +0.00(+0.00%) |
Nov 24, 2015 | 25.79 | 26.48 | 25.79 | 26.31 | 8,562,442 | +0.15(+0.55%) |
Nov 23, 2015 | 26.24 | 26.43 | 25.99 | 26.17 | 8,117,227 | -0.20(-0.76%) |
Nov 20, 2015 | 26.30 | 26.46 | 26.01 | 26.37 | 8,813,644 | +0.26(+1.01%) |
Nov 19, 2015 | 25.91 | 26.22 | 25.91 | 26.11 | 7,440,544 | +0.02(+0.07%) |
Nov 18, 2015 | 25.97 | 26.11 | 25.58 | 26.09 | 11,898,610 | +0.27(+1.05%) |
Nov 17, 2015 | 25.86 | 26.06 | 25.70 | 25.81 | 10,023,780 | -0.03(-0.11%) |
Nov 16, 2015 | 25.67 | 25.86 | 25.37 | 25.84 | 12,256,219 | +0.26(+1.03%) |
Nov 13, 2015 | 25.91 | 26.35 | 25.53 | 25.58 | 16,201,472 | -0.34(-1.30%) |
Nov 12, 2015 | 26.01 | 26.24 | 25.89 | 25.91 | 12,897,227 | -0.35(-1.35%) |
Nov 11, 2015 | 26.40 | 26.61 | 26.20 | 26.27 | 24,385,540 | -0.17(-0.65%) |
Nov 10, 2015 | 26.48 | 26.59 | 26.17 | 26.44 | 14,991,713 | -0.04(-0.14%) |
Nov 09, 2015 | 26.66 | 26.66 | 26.15 | 26.48 | 12,400,579 | -0.20(-0.75%) |
Nov 06, 2015 | 26.34 | 26.94 | 26.29 | 26.68 | 13,564,858 | +0.09(+0.34%) |
Nov 05, 2015 | 26.24 | 26.84 | 26.24 | 26.59 | 13,776,437 | +0.00(+0.00%) |
Nov 04, 2015 | 26.22 | 26.66 | 26.20 | 26.59 | 14,914,149 | +0.36(+1.38%) |
Nov 03, 2015 | 25.78 | 26.58 | 25.74 | 26.22 | 18,342,984 | +0.36(+1.40%) |
Nov 02, 2015 | 25.16 | 25.88 | 25.15 | 25.86 | 12,459,944 | +0.54(+2.15%) |
Oct 30, 2015 | 25.62 | 25.68 | 25.23 | 25.32 | 10,792,176 | -0.25(-0.98%) |
Oct 29, 2015 | 25.60 | 25.70 | 25.42 | 25.57 | 9,943,523 | -0.07(-0.27%) |
Oct 28, 2015 | 25.83 | 25.83 | 25.37 | 25.63 | 12,535,079 | -0.11(-0.42%) |
Oct 27, 2015 | 25.60 | 25.81 | 25.46 | 25.74 | 12,090,369 | +0.18(+0.71%) |
Oct 26, 2015 | 25.17 | 25.62 | 25.13 | 25.56 | 14,507,524 | +0.01(+0.04%) |
Oct 23, 2015 | 25.16 | 25.92 | 24.79 | 25.55 | 24,029,236 | +0.53(+2.10%) |
Oct 22, 2015 | 24.05 | 25.10 | 23.83 | 25.03 | 49,158,272 | +3.06(+13.92%) |
Oct 21, 2015 | 22.29 | 22.41 | 21.94 | 21.97 | 19,610,974 | -0.19(-0.86%) |
Oct 20, 2015 | 22.29 | 22.39 | 22.00 | 22.16 | 13,598,375 | -0.12(-0.55%) |
Oct 19, 2015 | 22.27 | 22.29 | 22.01 | 22.28 | 12,620,935 | +0.00(+0.02%) |
Oct 16, 2015 | 22.19 | 22.43 | 22.14 | 22.28 | 10,076,510 | +0.04(+0.16%) |
Oct 15, 2015 | 21.91 | 22.27 | 21.74 | 22.24 | 17,745,798 | +0.47(+2.15%) |
Oct 14, 2015 | 22.49 | 22.50 | 21.71 | 21.77 | 16,073,178 | -0.57(-2.54%) |
Oct 13, 2015 | 22.26 | 22.59 | 22.15 | 22.34 | 12,717,327 | +0.05(+0.24%) |
Oct 12, 2015 | 21.81 | 22.34 | 21.76 | 22.29 | 10,891,106 | +0.24(+1.07%) |
Oct 09, 2015 | 21.97 | 22.16 | 21.82 | 22.05 | 19,428,442 | +0.14(+0.62%) |
Oct 08, 2015 | 22.63 | 22.76 | 21.43 | 21.91 | 53,494,044 | -1.39(-5.96%) |
Oct 07, 2015 | 23.51 | 23.53 | 23.13 | 23.30 | 12,608,296 | +0.00(+0.00%) |
Oct 06, 2015 | 23.30 | 23.45 | 23.21 | 23.30 | 9,964,515 | -0.05(-0.21%) |
Oct 05, 2015 | 23.22 | 23.48 | 23.15 | 23.35 | 12,962,575 | +0.19(+0.80%) |
Oct 02, 2015 | 22.24 | 23.18 | 22.06 | 23.17 | 14,578,314 | +0.56(+2.49%) |
Oct 01, 2015 | 22.23 | 22.69 | 22.18 | 22.60 | 17,929,844 | +0.43(+1.92%) |
Sep 30, 2015 | 22.07 | 22.23 | 21.80 | 22.18 | 14,175,159 | +0.33(+1.50%) |
Sep 29, 2015 | 21.96 | 22.12 | 21.56 | 21.85 | 21,658,304 | -0.05(-0.25%) |
Sep 28, 2015 | 22.82 | 22.88 | 21.87 | 21.90 | 17,399,374 | -1.08(-4.70%) |
Sep 25, 2015 | 23.37 | 23.42 | 22.85 | 22.98 | 9,607,810 | -0.25(-1.09%) |
Sep 24, 2015 | 22.94 | 23.30 | 22.76 | 23.24 | 10,727,657 | +0.02(+0.08%) |
Sep 23, 2015 | 23.25 | 23.37 | 23.10 | 23.22 | 7,457,003 | -0.02(-0.08%) |
Sep 22, 2015 | 23.32 | 23.41 | 23.05 | 23.24 | 11,985,468 | -0.28(-1.20%) |
Sep 21, 2015 | 23.83 | 24.05 | 23.31 | 23.52 | 10,297,930 | -0.09(-0.38%) |
Sep 18, 2015 | 23.56 | 23.77 | 22.98 | 23.61 | 25,865,604 | -0.23(-0.95%) |
Sep 17, 2015 | 24.23 | 24.29 | 23.77 | 23.84 | 16,461,222 | -0.43(-1.76%) |
Sep 16, 2015 | 23.59 | 24.27 | 23.51 | 24.26 | 14,360,848 | +0.69(+2.93%) |
Sep 15, 2015 | 23.41 | 23.66 | 23.06 | 23.57 | 13,573,547 | +0.21(+0.89%) |
Sep 14, 2015 | 23.79 | 23.79 | 23.28 | 23.36 | 10,147,570 | -0.52(-2.17%) |
Sep 11, 2015 | 23.70 | 23.89 | 23.51 | 23.88 | 6,878,249 | +0.15(+0.65%) |
Sep 10, 2015 | 23.38 | 23.81 | 23.38 | 23.73 | 14,230,151 | -0.05(-0.19%) |
Sep 09, 2015 | 24.42 | 24.42 | 23.73 | 23.77 | 11,382,712 | -0.15(-0.61%) |
Sep 08, 2015 | 24.22 | 24.27 | 23.78 | 23.92 | 16,185,039 | -0.11(-0.45%) |
Sep 04, 2015 | 24.11 | 24.03 | 24.03 | 24.03 | 9,992,431 | -0.51(-2.07%) |
Sep 03, 2015 | 24.83 | 25.04 | 24.44 | 24.54 | 13,535,300 | +0.15(+0.63%) |
Sep 02, 2015 | 24.37 | 24.43 | 23.96 | 24.38 | 12,021,080 | +0.35(+1.47%) |
Sep 01, 2015 | 24.08 | 24.58 | 23.86 | 24.03 | 17,073,324 | -0.57(-2.32%) |
Aug 31, 2015 | 24.57 | 24.74 | 24.50 | 24.60 | 12,823,292 | -0.13(-0.51%) |
Aug 28, 2015 | 24.48 | 24.74 | 24.33 | 24.73 | 12,468,301 | +0.14(+0.55%) |
Aug 27, 2015 | 24.05 | 24.67 | 23.99 | 24.59 | 20,000,926 | +0.84(+3.55%) |
Aug 26, 2015 | 23.51 | 23.76 | 22.86 | 23.75 | 18,524,824 | +0.85(+3.73%) |
Aug 25, 2015 | 23.02 | 23.46 | 22.89 | 22.89 | 24,962,454 | +0.27(+1.20%) |
Aug 24, 2015 | 21.66 | 23.36 | 21.08 | 22.62 | 25,442,346 | -0.76(-3.26%) |
Aug 21, 2015 | 23.89 | 24.17 | 23.33 | 23.38 | 21,521,096 | -0.68(-2.83%) |
Aug 20, 2015 | 24.69 | 24.77 | 24.04 | 24.06 | 17,433,242 | -0.83(-3.32%) |
Aug 19, 2015 | 24.92 | 25.16 | 24.77 | 24.89 | 12,489,765 | -0.31(-1.22%) |
Aug 18, 2015 | 25.80 | 25.82 | 25.10 | 25.20 | 11,974,079 | -0.47(-1.84%) |
Aug 17, 2015 | 25.52 | 25.70 | 25.21 | 25.67 | 10,423,394 | +0.03(+0.11%) |
Aug 14, 2015 | 25.35 | 25.67 | 25.23 | 25.64 | 8,004,148 | +0.24(+0.96%) |
Aug 13, 2015 | 25.39 | 25.54 | 25.16 | 25.40 | 8,180,179 | -0.02(-0.07%) |
Aug 12, 2015 | 24.97 | 25.44 | 24.78 | 25.42 | 12,304,686 | -0.12(-0.46%) |
Aug 11, 2015 | 25.68 | 25.97 | 25.48 | 25.53 | 10,949,916 | -0.47(-1.81%) |
Aug 10, 2015 | 25.96 | 26.25 | 25.95 | 26.01 | 7,909,436 | +0.10(+0.39%) |
Aug 07, 2015 | 25.58 | 25.92 | 25.49 | 25.91 | 13,974,429 | +0.35(+1.39%) |
Aug 06, 2015 | 25.93 | 25.98 | 25.50 | 25.55 | 10,103,331 | -0.36(-1.40%) |
Aug 05, 2015 | 25.80 | 26.06 | 25.80 | 25.91 | 11,545,102 | +0.14(+0.53%) |
Aug 04, 2015 | 25.55 | 25.80 | 25.43 | 25.78 | 10,710,343 | +0.07(+0.28%) |
Aug 03, 2015 | 25.49 | 25.72 | 25.26 | 25.71 | 17,786,116 | +0.19(+0.75%) |
Jul 31, 2015 | 25.83 | 25.90 | 25.46 | 25.52 | 13,075,199 | -0.23(-0.88%) |
Jul 30, 2015 | 25.98 | 26.04 | 25.49 | 25.74 | 13,018,230 | -0.34(-1.32%) |
Jul 29, 2015 | 25.76 | 26.20 | 25.63 | 26.09 | 15,254,176 | +0.38(+1.48%) |
Jul 28, 2015 | 25.47 | 25.74 | 25.30 | 25.71 | 36,643,972 | +0.30(+1.18%) |
Jul 27, 2015 | 25.42 | 25.59 | 25.24 | 25.41 | 17,540,054 | -0.21(-0.81%) |
Jul 24, 2015 | 26.16 | 26.18 | 25.57 | 25.62 | 17,781,372 | -0.18(-0.70%) |
Jul 23, 2015 | 25.63 | 25.95 | 25.52 | 25.80 | 44,559,392 | -0.02(-0.07%) |
Jul 22, 2015 | 25.62 | 26.14 | 25.59 | 25.81 | 37,097,036 | -0.14(-0.52%) |
Jul 21, 2015 | 25.54 | 26.30 | 25.39 | 25.95 | 48,861,252 | +0.03(+0.10%) |
Jul 20, 2015 | 24.40 | 26.63 | 24.13 | 25.92 | 41,310,960 | +0.61(+2.40%) |
Jul 17, 2015 | 25.22 | 25.48 | 24.77 | 25.32 | 162,816,464 | +0.27(+1.07%) |
Jul 16, 2015 | 24.94 | 25.48 | 24.82 | 25.05 | 81,238,320 | +0.82(+3.39%) |
Jul 15, 2015 | 24.34 | 24.52 | 24.15 | 24.23 | 33,961,612 | -0.06(-0.24%) |
Jul 14, 2015 | 24.20 | 24.55 | 24.20 | 24.28 | 28,734,012 | +0.05(+0.19%) |
Jul 13, 2015 | 23.84 | 24.34 | 23.82 | 24.24 | 38,619,260 | +0.42(+1.76%) |
Jul 10, 2015 | 23.81 | 23.86 | 23.47 | 23.82 | 22,263,128 | +0.23(+0.97%) |
Jul 09, 2015 | 23.64 | 23.80 | 23.51 | 23.59 | 23,928,120 | +0.30(+1.28%) |
Jul 08, 2015 | 23.49 | 23.57 | 23.25 | 23.29 | 37,450,272 | -0.38(-1.60%) |
Jul 07, 2015 | 23.93 | 23.94 | 23.33 | 23.67 | 55,217,524 | +0.09(+0.36%) |
Jul 06, 2015 | 23.47 | 23.82 | 23.37 | 23.58 | 42,348,020 | -0.04(-0.15%) |
Jul 02, 2015 | 23.31 | 23.62 | 23.62 | 23.62 | 102,639,072 | +0.54(+2.36%) |
Jul 01, 2015 | 23.29 | 23.29 | 22.84 | 23.08 | 21,602,766 | +0.07(+0.31%) |
Jun 30, 2015 | 22.93 | 23.14 | 22.68 | 23.01 | 22,688,812 | +0.33(+1.47%) |
Jun 29, 2015 | 23.17 | 23.23 | 22.57 | 22.67 | 20,041,040 | -0.64(-2.73%) |
Jun 26, 2015 | 23.52 | 23.57 | 23.18 | 23.31 | 17,519,790 | -0.21(-0.91%) |
Jun 25, 2015 | 23.56 | 23.68 | 23.48 | 23.52 | 15,725,340 | -0.01(-0.02%) |
Jun 24, 2015 | 23.72 | 23.83 | 23.49 | 23.53 | 22,074,366 | -0.12(-0.52%) |
Jun 23, 2015 | 23.59 | 23.67 | 23.46 | 23.65 | 14,489,171 | +0.07(+0.29%) |
Jun 22, 2015 | 23.52 | 23.64 | 23.40 | 23.58 | 13,530,579 | +0.22(+0.95%) |
Jun 19, 2015 | 23.22 | 23.47 | 23.17 | 23.36 | 27,599,564 | +0.18(+0.79%) |
Jun 18, 2015 | 23.16 | 23.34 | 23.15 | 23.18 | 18,297,412 | +0.05(+0.23%) |
Jun 17, 2015 | 23.10 | 23.33 | 23.01 | 23.12 | 11,938,514 | +0.01(+0.05%) |
Jun 16, 2015 | 22.87 | 23.63 | 22.83 | 23.11 | 24,644,712 | +0.20(+0.87%) |
Jun 15, 2015 | 22.77 | 22.99 | 22.63 | 22.91 | 21,224,892 | -0.01(-0.03%) |
Jun 12, 2015 | 23.04 | 23.17 | 22.90 | 22.92 | 18,111,816 | -0.16(-0.71%) |
Jun 11, 2015 | 23.18 | 23.29 | 22.97 | 23.09 | 18,588,604 | -0.01(-0.03%) |
Jun 10, 2015 | 23.13 | 23.27 | 22.99 | 23.09 | 23,256,272 | +0.02(+0.10%) |
Jun 09, 2015 | 23.19 | 23.23 | 22.81 | 23.07 | 25,008,370 | -0.17(-0.72%) |
Jun 08, 2015 | 23.88 | 23.88 | 23.09 | 23.24 | 32,304,214 | -0.91(-3.76%) |
Jun 05, 2015 | 23.86 | 24.17 | 23.83 | 24.15 | 26,442,980 | +0.28(+1.18%) |
Jun 04, 2015 | 23.59 | 23.89 | 23.57 | 23.86 | 20,223,742 | +0.18(+0.77%) |
Jun 03, 2015 | 23.82 | 23.87 | 23.49 | 23.68 | 20,723,314 | +0.00(+0.02%) |
Jun 02, 2015 | 23.72 | 24.07 | 23.64 | 23.68 | 18,570,810 | -0.21(-0.90%) |
Jun 01, 2015 | 23.51 | 24.07 | 23.51 | 23.89 | 36,910,836 | +0.46(+1.96%) |
May 29, 2015 | 23.16 | 23.54 | 23.05 | 23.43 | 38,442,328 | +0.31(+1.32%) |
May 28, 2015 | 22.62 | 23.27 | 22.51 | 23.13 | 23,539,102 | +0.45(+1.99%) |
May 27, 2015 | 22.48 | 22.77 | 22.38 | 22.68 | 11,203,082 | +0.25(+1.12%) |
May 26, 2015 | 22.93 | 22.93 | 22.36 | 22.43 | 16,522,164 | -0.38(-1.67%) |
May 22, 2015 | 22.81 | 22.81 | 22.81 | 22.81 | 28,261,874 | -0.01(-0.03%) |
May 21, 2015 | 22.53 | 22.89 | 22.53 | 22.81 | 13,469,117 | +0.23(+1.00%) |
May 20, 2015 | 22.71 | 22.76 | 22.39 | 22.59 | 12,839,725 | -0.04(-0.17%) |
May 19, 2015 | 22.78 | 22.81 | 22.61 | 22.63 | 7,704,205 | -0.08(-0.35%) |
May 18, 2015 | 22.62 | 22.79 | 22.59 | 22.71 | 10,308,857 | +0.02(+0.08%) |
May 15, 2015 | 22.97 | 23.23 | 22.67 | 22.69 | 16,187,541 | -0.26(-1.15%) |
May 14, 2015 | 22.62 | 22.96 | 22.51 | 22.95 | 15,996,102 | +0.49(+2.19%) |
May 13, 2015 | 22.36 | 22.68 | 22.17 | 22.46 | 16,691,654 | +0.19(+0.87%) |
May 12, 2015 | 22.09 | 22.38 | 21.99 | 22.26 | 11,944,309 | -0.02(-0.07%) |
May 11, 2015 | 22.47 | 22.60 | 22.22 | 22.28 | 11,942,368 | -0.18(-0.82%) |
May 08, 2015 | 22.39 | 22.52 | 22.33 | 22.46 | 12,622,086 | +0.33(+1.48%) |
May 07, 2015 | 21.95 | 22.23 | 21.88 | 22.13 | 17,350,114 | +0.18(+0.82%) |
May 06, 2015 | 22.08 | 22.20 | 21.74 | 21.95 | 18,367,680 | -0.17(-0.77%) |
May 05, 2015 | 22.44 | 22.54 | 22.10 | 22.12 | 20,629,974 | -0.45(-1.99%) |
May 04, 2015 | 22.59 | 22.71 | 22.49 | 22.57 | 10,805,242 | -0.07(-0.31%) |
May 01, 2015 | 22.25 | 22.66 | 22.16 | 22.64 | 17,945,434 | +0.40(+1.78%) |
Apr 30, 2015 | 22.37 | 22.53 | 22.12 | 22.25 | 16,459,887 | -0.24(-1.05%) |
Apr 29, 2015 | 22.57 | 22.78 | 22.37 | 22.49 | 19,041,640 | -0.23(-1.01%) |
Apr 28, 2015 | 22.52 | 22.97 | 22.44 | 22.71 | 24,728,832 | +0.15(+0.66%) |
Apr 27, 2015 | 22.55 | 22.64 | 22.42 | 22.57 | 18,072,268 | -0.04(-0.19%) |
Apr 24, 2015 | 22.57 | 22.91 | 22.50 | 22.61 | 22,759,472 | +0.12(+0.53%) |
Apr 23, 2015 | 22.69 | 22.86 | 22.34 | 22.49 | 41,116,136 | +0.82(+3.77%) |
Apr 22, 2015 | 21.53 | 21.75 | 21.47 | 21.67 | 28,876,032 | +0.13(+0.59%) |
Apr 21, 2015 | 21.57 | 21.64 | 21.41 | 21.54 | 19,478,290 | +0.13(+0.62%) |
Apr 20, 2015 | 21.38 | 21.56 | 21.16 | 21.41 | 22,758,080 | +0.11(+0.50%) |
Apr 17, 2015 | 21.51 | 21.57 | 21.16 | 21.31 | 23,356,146 | -0.48(-2.18%) |
Apr 16, 2015 | 21.76 | 21.92 | 21.64 | 21.78 | 11,561,094 | +0.01(+0.03%) |
Apr 15, 2015 | 21.76 | 21.88 | 21.64 | 21.77 | 13,559,265 | +0.02(+0.11%) |
Apr 14, 2015 | 21.69 | 21.81 | 21.53 | 21.75 | 13,284,798 | +0.00(+0.02%) |
Apr 13, 2015 | 21.83 | 22.24 | 21.69 | 21.75 | 18,384,230 | -0.15(-0.70%) |
Apr 10, 2015 | 21.93 | 22.03 | 21.80 | 21.90 | 13,340,269 | +0.13(+0.58%) |
Apr 09, 2015 | 21.81 | 21.94 | 21.58 | 21.77 | 12,752,138 | -0.04(-0.18%) |
Apr 08, 2015 | 21.84 | 22.00 | 21.63 | 21.81 | 18,004,486 | +0.01(+0.05%) |
Apr 07, 2015 | 21.81 | 22.12 | 21.72 | 21.80 | 17,910,864 | +0.10(+0.46%) |
Apr 06, 2015 | 21.20 | 21.83 | 21.18 | 21.70 | 16,207,392 | -0.03(-0.16%) |
Apr 02, 2015 | 21.79 | 21.73 | 21.73 | 21.73 | 22,047,036 | -0.08(-0.39%) |
Apr 01, 2015 | 21.89 | 22.05 | 21.70 | 21.82 | 12,933,448 | -0.21(-0.95%) |
Mar 31, 2015 | 22.04 | 22.30 | 22.02 | 22.03 | 12,720,223 | -0.09(-0.42%) |
Mar 30, 2015 | 22.05 | 22.30 | 22.05 | 22.12 | 12,471,941 | +0.11(+0.51%) |
Mar 27, 2015 | 21.90 | 22.13 | 21.88 | 22.01 | 15,887,357 | +0.04(+0.20%) |
Mar 26, 2015 | 21.98 | 22.18 | 21.87 | 21.96 | 17,146,942 | -0.21(-0.94%) |
Mar 25, 2015 | 22.77 | 22.77 | 22.16 | 22.17 | 27,710,564 | -0.55(-2.44%) |
Mar 24, 2015 | 22.28 | 22.92 | 22.27 | 22.73 | 32,790,612 | +0.34(+1.52%) |
Mar 23, 2015 | 22.12 | 22.62 | 22.12 | 22.39 | 19,421,838 | +0.26(+1.19%) |
Mar 20, 2015 | 22.23 | 22.37 | 22.12 | 22.12 | 56,518,256 | +0.02(+0.10%) |
Mar 19, 2015 | 21.70 | 22.28 | 21.65 | 22.10 | 35,541,160 | -0.21(-0.94%) |
Mar 18, 2015 | 22.67 | 22.67 | 22.03 | 22.31 | 40,983,108 | -0.41(-1.79%) |
Mar 17, 2015 | 22.74 | 22.87 | 22.48 | 22.72 | 18,043,822 | -0.03(-0.13%) |
Mar 16, 2015 | 22.73 | 22.91 | 22.58 | 22.75 | 16,560,148 | +0.19(+0.85%) |
Mar 13, 2015 | 22.93 | 22.93 | 22.39 | 22.56 | 20,600,034 | -0.13(-0.57%) |
Mar 12, 2015 | 22.94 | 22.97 | 22.57 | 22.69 | 19,442,946 | -0.10(-0.44%) |
Mar 11, 2015 | 22.66 | 22.99 | 22.66 | 22.79 | 28,279,904 | +0.18(+0.78%) |
Mar 10, 2015 | 22.93 | 23.10 | 22.56 | 22.61 | 41,227,876 | -0.61(-2.62%) |
Mar 09, 2015 | 22.86 | 23.27 | 22.81 | 23.22 | 36,067,212 | +0.36(+1.56%) |
Mar 06, 2015 | 22.57 | 23.09 | 22.54 | 22.86 | 36,148,464 | +0.30(+1.34%) |
Mar 05, 2015 | 22.26 | 22.64 | 22.26 | 22.56 | 18,023,094 | +0.29(+1.32%) |
Mar 04, 2015 | 22.10 | 22.45 | 22.00 | 22.27 | 15,163,227 | +0.02(+0.09%) |
Mar 03, 2015 | 22.29 | 22.39 | 22.15 | 22.25 | 12,840,592 | -0.05(-0.21%) |