Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.01 | 25.05 | 24.82 | 24.85 | 113,538,784 | -0.13(-0.52%) |
Mar 30, 2016 | 24.77 | 25.17 | 24.76 | 24.98 | 199,970,080 | +0.43(+1.75%) |
Mar 29, 2016 | 23.91 | 24.57 | 23.91 | 24.55 | 136,761,232 | +0.57(+2.37%) |
Mar 28, 2016 | 24.16 | 24.21 | 23.95 | 23.98 | 85,109,288 | -0.11(-0.45%) |
Mar 24, 2016 | 24.04 | 24.09 | 24.09 | 24.09 | 114,636,112 | -0.10(-0.43%) |
Mar 23, 2016 | 24.27 | 24.41 | 24.14 | 24.19 | 112,716,712 | -0.13(-0.55%) |
Mar 22, 2016 | 23.99 | 24.46 | 23.98 | 24.33 | 142,289,840 | +0.18(+0.76%) |
Mar 21, 2016 | 24.15 | 24.54 | 23.97 | 24.14 | 155,668,800 | -0.00(-0.01%) |
Mar 18, 2016 | 24.24 | 24.28 | 23.98 | 24.15 | 193,912,256 | +0.03(+0.11%) |
Mar 17, 2016 | 24.05 | 24.27 | 23.93 | 24.12 | 150,936,272 | -0.04(-0.16%) |
Mar 16, 2016 | 23.85 | 24.23 | 23.84 | 24.16 | 167,960,080 | +0.32(+1.33%) |
Mar 15, 2016 | 23.70 | 23.98 | 23.69 | 23.84 | 175,688,720 | +0.47(+2.01%) |
Mar 14, 2016 | 23.23 | 23.46 | 23.20 | 23.37 | 109,986,544 | +0.06(+0.25%) |
Mar 11, 2016 | 23.31 | 23.32 | 23.14 | 23.31 | 120,230,112 | +0.25(+1.08%) |
Mar 10, 2016 | 23.12 | 23.31 | 22.83 | 23.06 | 146,958,240 | +0.01(+0.05%) |
Mar 09, 2016 | 23.10 | 23.16 | 22.86 | 23.05 | 119,193,320 | +0.02(+0.09%) |
Mar 08, 2016 | 22.97 | 23.20 | 22.89 | 23.03 | 138,405,968 | -0.19(-0.82%) |
Mar 07, 2016 | 23.34 | 23.44 | 23.02 | 23.22 | 157,503,200 | -0.26(-1.11%) |
Mar 04, 2016 | 23.34 | 23.65 | 23.11 | 23.48 | 202,027,232 | +0.34(+1.49%) |
Mar 03, 2016 | 22.93 | 23.19 | 22.90 | 23.14 | 161,971,008 | +0.17(+0.74%) |
Mar 02, 2016 | 22.91 | 23.00 | 22.71 | 22.97 | 145,372,144 | +0.05(+0.22%) |
Mar 01, 2016 | 22.26 | 22.97 | 22.21 | 22.92 | 220,934,000 | +0.88(+3.97%) |
Feb 29, 2016 | 22.08 | 22.39 | 22.03 | 22.04 | 154,264,192 | -0.05(-0.23%) |
Feb 26, 2016 | 22.16 | 22.35 | 22.02 | 22.09 | 127,173,712 | +0.03(+0.16%) |
Feb 25, 2016 | 21.90 | 22.06 | 21.71 | 22.06 | 120,825,520 | +0.15(+0.69%) |
Feb 24, 2016 | 21.42 | 21.97 | 21.27 | 21.91 | 158,832,496 | +0.32(+1.49%) |
Feb 23, 2016 | 21.98 | 22.00 | 21.55 | 21.59 | 139,822,256 | -0.50(-2.26%) |
Feb 22, 2016 | 21.96 | 22.09 | 21.87 | 22.09 | 150,258,128 | +0.19(+0.87%) |
Feb 19, 2016 | 21.88 | 22.06 | 21.84 | 21.89 | 155,173,824 | -0.05(-0.23%) |
Feb 18, 2016 | 22.53 | 22.54 | 21.91 | 21.94 | 170,973,168 | -0.42(-1.90%) |
Feb 17, 2016 | 22.04 | 22.39 | 21.92 | 22.37 | 196,658,736 | +0.34(+1.53%) |
Feb 16, 2016 | 21.66 | 22.08 | 21.57 | 22.03 | 211,315,216 | +0.60(+2.82%) |
Feb 12, 2016 | 21.47 | 21.43 | 21.43 | 21.43 | 177,007,136 | +0.07(+0.31%) |
Feb 11, 2016 | 21.38 | 21.59 | 21.11 | 21.36 | 219,480,112 | -0.13(-0.60%) |
Feb 10, 2016 | 21.87 | 21.96 | 21.45 | 21.49 | 185,575,968 | -0.16(-0.76%) |
Feb 09, 2016 | 21.49 | 21.87 | 21.41 | 21.65 | 194,355,184 | -0.00(-0.02%) |
Feb 08, 2016 | 21.23 | 21.82 | 21.21 | 21.66 | 236,860,640 | +0.23(+1.05%) |
Feb 05, 2016 | 22.00 | 22.09 | 21.36 | 21.43 | 203,619,424 | -0.59(-2.67%) |
Feb 04, 2016 | 21.85 | 22.19 | 21.70 | 22.02 | 203,787,136 | +0.18(+0.80%) |
Feb 03, 2016 | 21.54 | 21.96 | 21.33 | 21.85 | 202,511,856 | +0.42(+1.98%) |
Feb 02, 2016 | 21.64 | 21.77 | 21.38 | 21.42 | 164,118,432 | -0.44(-2.02%) |
Feb 01, 2016 | 21.87 | 21.93 | 21.63 | 21.86 | 180,491,664 | -0.21(-0.93%) |
Jan 29, 2016 | 21.49 | 22.07 | 21.48 | 22.07 | 284,105,408 | +0.74(+3.45%) |
Jan 28, 2016 | 21.27 | 21.43 | 20.95 | 21.33 | 245,370,000 | +0.15(+0.72%) |
Jan 27, 2016 | 21.78 | 21.91 | 21.16 | 21.18 | 587,455,168 | -1.49(-6.57%) |
Jan 26, 2016 | 22.66 | 22.87 | 22.24 | 22.67 | 326,971,744 | +0.12(+0.55%) |
Jan 25, 2016 | 23.02 | 23.02 | 22.49 | 22.55 | 227,981,168 | -0.45(-1.95%) |
Jan 22, 2016 | 22.36 | 23.00 | 22.30 | 23.00 | 290,209,280 | +1.16(+5.32%) |
Jan 21, 2016 | 22.01 | 22.19 | 21.53 | 21.83 | 229,958,400 | -0.11(-0.51%) |
Jan 20, 2016 | 21.56 | 22.26 | 21.18 | 21.95 | 318,809,344 | +0.03(+0.13%) |
Jan 19, 2016 | 22.31 | 22.37 | 21.65 | 21.92 | 233,947,232 | -0.11(-0.48%) |
Jan 15, 2016 | 21.81 | 22.02 | 22.02 | 22.02 | 352,102,976 | -0.54(-2.40%) |
Jan 14, 2016 | 22.21 | 22.78 | 21.71 | 22.56 | 278,180,288 | +0.48(+2.19%) |
Jan 13, 2016 | 22.75 | 22.94 | 22.06 | 22.08 | 275,164,352 | -0.58(-2.57%) |
Jan 12, 2016 | 22.80 | 22.83 | 22.41 | 22.66 | 216,586,752 | +0.32(+1.45%) |
Jan 11, 2016 | 22.44 | 22.46 | 22.07 | 22.34 | 219,206,064 | +0.36(+1.62%) |
Jan 08, 2016 | 22.34 | 22.47 | 21.94 | 21.98 | 312,250,688 | +0.12(+0.53%) |
Jan 07, 2016 | 22.37 | 22.70 | 21.86 | 21.87 | 356,719,744 | -0.96(-4.22%) |
Jan 06, 2016 | 22.80 | 23.21 | 22.64 | 22.83 | 301,708,928 | -0.46(-1.96%) |
Jan 05, 2016 | 23.98 | 24.00 | 23.22 | 23.29 | 245,310,208 | -0.60(-2.51%) |
Jan 04, 2016 | 23.27 | 23.89 | 23.13 | 23.89 | 298,198,752 | +0.02(+0.09%) |
Dec 31, 2015 | 24.26 | 23.87 | 23.87 | 23.87 | 180,441,408 | -0.47(-1.92%) |
Dec 30, 2015 | 24.62 | 24.65 | 24.30 | 24.33 | 111,155,064 | -0.32(-1.31%) |
Dec 29, 2015 | 24.25 | 24.81 | 24.25 | 24.66 | 136,365,888 | +0.44(+1.80%) |
Dec 28, 2015 | 24.39 | 24.41 | 24.07 | 24.22 | 117,728,744 | -0.27(-1.12%) |
Dec 24, 2015 | 24.71 | 24.49 | 24.49 | 24.49 | 59,967,488 | -0.13(-0.53%) |
Dec 23, 2015 | 24.32 | 24.68 | 24.31 | 24.63 | 143,964,080 | +0.31(+1.29%) |
Dec 22, 2015 | 24.35 | 24.42 | 24.14 | 24.31 | 144,482,736 | -0.02(-0.09%) |
Dec 21, 2015 | 24.32 | 24.34 | 23.94 | 24.34 | 209,802,320 | +0.29(+1.23%) |
Dec 18, 2015 | 24.69 | 24.83 | 23.99 | 24.04 | 425,402,016 | -0.67(-2.71%) |
Dec 17, 2015 | 25.40 | 25.45 | 24.71 | 24.71 | 197,073,456 | -0.54(-2.12%) |
Dec 16, 2015 | 25.18 | 25.39 | 24.67 | 25.24 | 247,900,688 | +0.19(+0.77%) |
Dec 15, 2015 | 25.38 | 25.58 | 25.02 | 25.05 | 235,023,696 | -0.45(-1.77%) |
Dec 14, 2015 | 25.44 | 25.55 | 24.89 | 25.50 | 286,511,040 | -0.16(-0.62%) |
Dec 11, 2015 | 26.12 | 26.16 | 25.59 | 25.66 | 206,788,784 | -0.68(-2.57%) |
Dec 10, 2015 | 26.31 | 26.51 | 26.19 | 26.34 | 128,764,360 | +0.12(+0.48%) |
Dec 09, 2015 | 26.67 | 26.68 | 26.09 | 26.21 | 204,354,960 | -0.59(-2.21%) |
Dec 08, 2015 | 26.65 | 26.89 | 26.50 | 26.81 | 151,223,776 | -0.01(-0.04%) |
Dec 07, 2015 | 26.98 | 27.18 | 26.71 | 26.82 | 141,455,120 | -0.17(-0.63%) |
Dec 04, 2015 | 26.14 | 27.04 | 26.10 | 26.99 | 254,822,128 | +0.87(+3.32%) |
Dec 03, 2015 | 26.43 | 26.48 | 25.90 | 26.12 | 183,219,520 | -0.24(-0.93%) |
Dec 02, 2015 | 26.61 | 26.78 | 26.32 | 26.36 | 147,128,128 | -0.24(-0.90%) |
Dec 01, 2015 | 26.92 | 26.94 | 26.50 | 26.61 | 153,561,728 | -0.22(-0.81%) |
Nov 30, 2015 | 26.75 | 27.07 | 26.70 | 26.82 | 172,581,136 | +0.11(+0.42%) |
Nov 27, 2015 | 26.82 | 26.85 | 26.66 | 26.71 | 57,540,616 | -0.05(-0.19%) |
Nov 25, 2015 | 27.03 | 26.76 | 26.76 | 26.76 | 94,331,904 | -0.19(-0.71%) |
Nov 24, 2015 | 26.60 | 27.06 | 26.56 | 26.95 | 188,626,048 | +0.26(+0.96%) |
Nov 23, 2015 | 27.04 | 27.15 | 26.61 | 26.70 | 143,149,952 | -0.35(-1.30%) |
Nov 20, 2015 | 27.03 | 27.19 | 26.95 | 27.05 | 151,221,328 | +0.12(+0.44%) |
Nov 19, 2015 | 26.67 | 27.15 | 26.47 | 26.93 | 190,795,200 | +0.34(+1.27%) |
Nov 18, 2015 | 26.25 | 26.64 | 26.19 | 26.59 | 205,541,408 | +0.82(+3.17%) |
Nov 17, 2015 | 26.06 | 26.09 | 25.69 | 25.78 | 121,770,424 | -0.11(-0.42%) |
Nov 16, 2015 | 25.25 | 25.90 | 25.17 | 25.89 | 167,605,984 | +0.42(+1.63%) |
Nov 13, 2015 | 26.12 | 26.20 | 25.46 | 25.47 | 202,053,056 | -0.77(-2.92%) |
Nov 12, 2015 | 26.36 | 26.49 | 26.22 | 26.24 | 143,334,224 | -0.09(-0.34%) |
Nov 11, 2015 | 26.39 | 26.62 | 26.12 | 26.33 | 199,361,536 | -0.15(-0.57%) |
Nov 10, 2015 | 26.51 | 26.77 | 26.32 | 26.48 | 260,529,184 | -0.86(-3.15%) |
Nov 09, 2015 | 27.43 | 27.62 | 27.22 | 27.34 | 149,265,760 | -0.11(-0.40%) |
Nov 06, 2015 | 27.46 | 27.62 | 27.35 | 27.45 | 145,731,152 | +0.03(+0.12%) |
Nov 05, 2015 | 27.63 | 27.82 | 27.25 | 27.42 | 174,271,536 | -0.13(-0.46%) |
Nov 04, 2015 | 27.80 | 27.95 | 27.46 | 27.54 | 198,634,752 | -0.13(-0.47%) |
Nov 03, 2015 | 27.27 | 27.88 | 27.25 | 27.67 | 201,496,976 | +0.31(+1.15%) |
Nov 02, 2015 | 27.06 | 27.40 | 27.00 | 27.36 | 142,489,824 | +0.38(+1.41%) |
Oct 30, 2015 | 27.32 | 27.37 | 26.97 | 26.98 | 218,654,720 | -0.23(-0.85%) |
Oct 29, 2015 | 26.80 | 27.25 | 26.70 | 27.21 | 226,781,152 | +0.28(+1.06%) |
Oct 28, 2015 | 26.40 | 26.93 | 26.20 | 26.93 | 378,790,528 | +1.07(+4.12%) |
Oct 27, 2015 | 4.533 | 4.533 | 4.533 | 25.86 | 308,740,192 | -0.16(-0.63%) |
Oct 26, 2015 | 26.66 | 26.67 | 25.95 | 26.03 | 293,663,200 | -0.86(-3.19%) |
Oct 23, 2015 | 26.35 | 26.92 | 26.26 | 26.88 | 262,955,296 | +0.81(+3.10%) |
Oct 22, 2015 | 25.81 | 26.08 | 25.76 | 26.08 | 184,247,744 | +0.39(+1.53%) |
Oct 21, 2015 | 25.74 | 26.09 | 25.67 | 25.68 | 187,436,208 | -0.00(-0.01%) |
Oct 20, 2015 | 25.14 | 25.78 | 25.02 | 25.69 | 216,848,704 | +0.46(+1.83%) |
Oct 19, 2015 | 25.02 | 25.23 | 24.86 | 25.23 | 131,756,960 | +0.16(+0.62%) |
Oct 16, 2015 | 25.24 | 25.29 | 24.95 | 25.07 | 173,773,936 | -0.19(-0.73%) |
Oct 15, 2015 | 25.04 | 25.31 | 24.95 | 25.25 | 166,813,952 | +0.37(+1.50%) |
Oct 14, 2015 | 25.13 | 25.18 | 24.74 | 24.88 | 196,905,120 | -0.36(-1.41%) |
Oct 13, 2015 | 25.02 | 25.39 | 24.99 | 25.24 | 146,326,272 | +0.04(+0.17%) |
Oct 12, 2015 | 25.45 | 25.46 | 25.16 | 25.20 | 134,924,608 | -0.12(-0.46%) |
Oct 09, 2015 | 24.83 | 25.35 | 24.72 | 25.31 | 233,718,336 | +0.59(+2.39%) |
Oct 08, 2015 | 24.88 | 24.88 | 24.43 | 24.72 | 274,481,504 | -0.29(-1.16%) |
Oct 07, 2015 | 25.23 | 25.23 | 24.70 | 25.01 | 207,081,744 | -0.12(-0.48%) |
Oct 06, 2015 | 24.98 | 25.23 | 24.78 | 25.13 | 216,338,576 | +0.12(+0.48%) |
Oct 05, 2015 | 24.81 | 25.14 | 24.63 | 25.01 | 230,577,488 | +0.09(+0.36%) |
Oct 02, 2015 | 24.39 | 25.06 | 24.28 | 24.92 | 256,988,336 | +0.18(+0.73%) |
Oct 01, 2015 | 24.62 | 24.75 | 24.23 | 24.74 | 283,070,848 | -0.16(-0.65%) |
Sep 30, 2015 | 24.87 | 25.18 | 24.55 | 24.90 | 294,353,216 | +0.28(+1.14%) |
Sep 29, 2015 | 25.47 | 25.63 | 24.35 | 24.62 | 324,780,416 | -0.76(-3.01%) |
Sep 28, 2015 | 25.70 | 25.87 | 25.39 | 25.39 | 230,671,728 | -0.51(-1.98%) |
Sep 25, 2015 | 26.29 | 26.34 | 25.74 | 25.90 | 248,715,088 | -0.07(-0.25%) |
Sep 24, 2015 | 25.57 | 26.08 | 25.37 | 25.96 | 222,182,096 | +0.15(+0.59%) |
Sep 23, 2015 | 25.65 | 25.90 | 25.58 | 25.81 | 158,337,680 | +0.21(+0.81%) |
Sep 22, 2015 | 25.60 | 25.78 | 25.40 | 25.60 | 222,861,856 | -0.41(-1.57%) |
Sep 21, 2015 | 25.66 | 26.05 | 25.66 | 26.01 | 222,364,864 | +0.40(+1.55%) |
Sep 18, 2015 | 25.33 | 25.81 | 25.26 | 25.61 | 329,033,632 | -0.11(-0.41%) |
Sep 17, 2015 | 26.11 | 26.30 | 25.67 | 25.72 | 283,855,168 | -0.56(-2.14%) |
Sep 16, 2015 | 26.25 | 26.31 | 26.06 | 26.28 | 164,559,648 | +0.03(+0.11%) |
Sep 15, 2015 | 26.17 | 26.31 | 25.83 | 26.25 | 191,811,280 | +0.22(+0.84%) |
Sep 14, 2015 | 26.32 | 26.39 | 25.93 | 26.03 | 258,404,512 | +0.25(+0.96%) |
Sep 11, 2015 | 25.24 | 25.79 | 25.23 | 25.79 | 221,091,808 | +0.37(+1.46%) |
Sep 10, 2015 | 24.90 | 25.58 | 24.81 | 25.41 | 278,512,160 | +0.55(+2.20%) |
Sep 09, 2015 | 25.68 | 25.74 | 24.78 | 24.87 | 376,332,896 | -0.49(-1.92%) |
Sep 08, 2015 | 25.23 | 25.41 | 24.91 | 25.36 | 242,622,960 | +0.69(+2.78%) |
Sep 04, 2015 | 24.60 | 24.67 | 24.67 | 24.67 | 221,449,824 | -0.25(-1.00%) |
Sep 03, 2015 | 25.40 | 25.46 | 24.84 | 24.92 | 235,676,512 | -0.44(-1.75%) |
Sep 02, 2015 | 24.89 | 25.36 | 24.64 | 25.36 | 273,975,360 | +1.04(+4.29%) |
Sep 01, 2015 | 24.87 | 25.26 | 24.24 | 24.32 | 340,048,064 | -1.14(-4.47%) |
Aug 31, 2015 | 25.29 | 25.86 | 25.29 | 25.46 | 248,938,848 | -0.12(-0.47%) |
Aug 28, 2015 | 25.32 | 25.58 | 25.18 | 25.58 | 235,482,400 | +0.08(+0.33%) |
Aug 27, 2015 | 25.34 | 25.57 | 24.84 | 25.49 | 374,609,568 | +0.73(+2.94%) |
Aug 26, 2015 | 24.18 | 24.81 | 23.72 | 24.76 | 428,393,376 | +1.34(+5.74%) |
Aug 25, 2015 | 25.09 | 25.09 | 23.37 | 23.42 | 458,557,632 | +0.14(+0.60%) |
Aug 24, 2015 | 21.42 | 24.56 | 20.77 | 23.28 | 718,159,296 | -0.60(-2.50%) |
Aug 21, 2015 | 24.93 | 25.26 | 23.85 | 23.88 | 568,173,632 | -1.56(-6.12%) |
Aug 20, 2015 | 25.76 | 25.82 | 25.20 | 25.43 | 303,316,928 | -0.53(-2.05%) |
Aug 19, 2015 | 26.21 | 26.31 | 25.89 | 25.97 | 213,745,200 | -0.34(-1.28%) |
Aug 18, 2015 | 26.29 | 26.51 | 26.19 | 26.30 | 153,035,840 | -0.15(-0.56%) |
Aug 17, 2015 | 26.20 | 26.56 | 26.08 | 26.45 | 181,048,864 | +0.27(+1.03%) |
Aug 14, 2015 | 25.81 | 26.26 | 25.74 | 26.18 | 190,148,752 | +0.18(+0.70%) |
Aug 13, 2015 | 26.20 | 26.22 | 25.86 | 26.00 | 214,891,760 | +0.10(+0.39%) |
Aug 12, 2015 | 26.53 | 26.56 | 25.81 | 25.90 | 450,268,224 | +0.27(+1.07%) |
Aug 11, 2015 | 26.60 | 26.67 | 25.59 | 25.62 | 429,786,464 | -1.41(-5.20%) |
Aug 10, 2015 | 26.31 | 27.09 | 26.31 | 27.03 | 243,271,984 | +0.95(+3.64%) |
Aug 07, 2015 | 25.87 | 26.25 | 25.85 | 26.08 | 171,283,760 | +0.09(+0.34%) |
Aug 06, 2015 | 26.18 | 26.30 | 25.76 | 25.99 | 234,246,896 | +0.06(+0.22%) |
Aug 05, 2015 | 25.39 | 26.39 | 25.19 | 25.94 | 441,757,408 | +0.17(+0.66%) |
Aug 04, 2015 | 26.39 | 26.45 | 25.45 | 25.77 | 551,480,512 | -0.85(-3.21%) |
Aug 03, 2015 | 27.31 | 27.54 | 26.41 | 26.62 | 311,161,920 | -0.64(-2.36%) |
Jul 31, 2015 | 27.55 | 27.56 | 27.17 | 27.26 | 190,811,136 | -0.24(-0.87%) |
Jul 30, 2015 | 27.49 | 27.55 | 27.35 | 27.50 | 149,539,712 | -0.14(-0.50%) |
Jul 29, 2015 | 27.68 | 27.76 | 27.48 | 27.64 | 164,591,424 | -0.09(-0.32%) |
Jul 28, 2015 | 27.73 | 27.85 | 27.54 | 27.73 | 149,534,336 | +0.14(+0.50%) |
Jul 27, 2015 | 27.66 | 27.78 | 27.45 | 27.59 | 197,631,536 | -0.39(-1.39%) |
Jul 24, 2015 | 28.17 | 28.26 | 27.85 | 27.98 | 187,595,920 | -0.15(-0.53%) |
Jul 23, 2015 | 28.36 | 28.56 | 28.11 | 28.13 | 226,713,072 | -0.01(-0.05%) |
Jul 22, 2015 | 27.42 | 28.21 | 27.42 | 28.14 | 513,489,824 | -1.24(-4.23%) |
Jul 21, 2015 | 29.86 | 29.87 | 29.29 | 29.39 | 339,758,112 | -0.30(-1.00%) |
Jul 20, 2015 | 29.44 | 29.88 | 29.37 | 29.68 | 261,849,616 | +0.55(+1.89%) |
Jul 17, 2015 | 29.01 | 29.13 | 28.84 | 29.13 | 205,404,000 | +0.25(+0.86%) |
Jul 16, 2015 | 28.71 | 28.90 | 28.62 | 28.88 | 160,920,608 | +0.38(+1.33%) |
Jul 15, 2015 | 28.26 | 28.58 | 28.23 | 28.50 | 149,615,584 | +0.27(+0.96%) |
Jul 14, 2015 | 28.33 | 28.40 | 28.10 | 28.23 | 141,220,912 | -0.01(-0.04%) |
Jul 13, 2015 | 28.10 | 28.26 | 27.94 | 28.24 | 184,263,648 | +0.53(+1.93%) |
Jul 10, 2015 | 27.41 | 27.83 | 27.24 | 27.71 | 272,988,896 | +0.72(+2.67%) |
Jul 09, 2015 | 27.84 | 27.88 | 26.79 | 26.99 | 349,453,472 | -0.56(-2.04%) |
Jul 08, 2015 | 27.98 | 28.01 | 27.54 | 27.55 | 270,151,680 | -0.70(-2.48%) |
Jul 07, 2015 | 28.29 | 28.35 | 27.82 | 28.25 | 208,252,512 | -0.07(-0.25%) |
Jul 06, 2015 | 28.08 | 28.37 | 28.06 | 28.32 | 124,801,648 | -0.10(-0.35%) |
Jul 02, 2015 | 28.42 | 28.42 | 28.42 | 28.42 | 121,071,880 | -0.04(-0.13%) |
Jul 01, 2015 | 28.52 | 28.53 | 28.32 | 28.45 | 134,502,704 | +0.26(+0.94%) |
Jun 30, 2015 | 28.22 | 28.35 | 28.06 | 28.19 | 197,412,816 | +0.20(+0.72%) |
Jun 29, 2015 | 28.20 | 28.42 | 27.98 | 27.99 | 218,606,272 | -0.50(-1.75%) |
Jun 26, 2015 | 28.69 | 28.77 | 28.43 | 28.49 | 196,069,792 | -0.17(-0.59%) |
Jun 25, 2015 | 28.96 | 29.02 | 28.66 | 28.66 | 141,958,784 | -0.14(-0.48%) |
Jun 24, 2015 | 28.59 | 29.17 | 28.58 | 28.79 | 245,947,024 | +0.24(+0.85%) |
Jun 23, 2015 | 28.65 | 28.68 | 28.52 | 28.55 | 134,634,176 | -0.13(-0.45%) |
Jun 22, 2015 | 28.65 | 28.78 | 28.56 | 28.68 | 151,372,800 | +0.23(+0.80%) |
Jun 19, 2015 | 28.70 | 28.73 | 28.41 | 28.45 | 243,455,824 | -0.29(-1.00%) |
Jun 18, 2015 | 28.59 | 28.84 | 28.59 | 28.74 | 157,502,128 | +0.13(+0.46%) |
Jun 17, 2015 | 28.71 | 28.74 | 28.48 | 28.61 | 146,348,208 | -0.07(-0.24%) |
Jun 16, 2015 | 28.55 | 28.73 | 28.40 | 28.68 | 140,075,696 | +0.15(+0.54%) |
Jun 15, 2015 | 28.34 | 28.60 | 28.25 | 28.53 | 195,697,792 | -0.06(-0.20%) |
Jun 12, 2015 | 3.924 | 3.937 | 3.804 | 28.58 | 164,120,656 | -0.32(-1.10%) |
Jun 11, 2015 | 29.03 | 29.26 | 28.87 | 28.90 | 157,421,760 | -0.07(-0.23%) |
Jun 10, 2015 | 28.75 | 29.07 | 28.73 | 28.97 | 173,873,616 | +0.33(+1.15%) |
Jun 09, 2015 | 28.48 | 28.79 | 28.23 | 28.64 | 249,392,080 | -0.09(-0.30%) |
Jun 08, 2015 | 28.97 | 29.04 | 28.51 | 28.72 | 234,267,856 | -0.19(-0.66%) |
Jun 05, 2015 | 29.11 | 29.15 | 28.85 | 28.91 | 158,516,912 | -0.16(-0.55%) |
Jun 04, 2015 | 29.12 | 29.35 | 28.97 | 29.07 | 170,981,600 | -0.17(-0.58%) |
Jun 03, 2015 | 29.37 | 29.43 | 29.20 | 29.24 | 137,783,680 | +0.04(+0.12%) |
Jun 02, 2015 | 29.19 | 29.36 | 29.06 | 29.21 | 149,697,504 | -0.13(-0.44%) |
Jun 01, 2015 | 29.28 | 29.53 | 29.23 | 29.34 | 142,793,712 | +0.06(+0.20%) |
May 29, 2015 | 29.49 | 29.54 | 29.20 | 29.28 | 226,403,888 | -0.34(-1.14%) |
May 28, 2015 | 29.64 | 29.66 | 29.46 | 29.62 | 136,704,448 | -0.06(-0.20%) |
May 27, 2015 | 29.29 | 29.73 | 29.23 | 29.68 | 203,842,736 | +0.54(+1.87%) |
May 26, 2015 | 29.80 | 29.87 | 29.02 | 29.13 | 314,456,160 | -0.66(-2.20%) |
May 22, 2015 | 29.58 | 29.79 | 29.79 | 29.79 | 202,873,600 | +0.26(+0.88%) |
May 21, 2015 | 29.23 | 29.58 | 29.20 | 29.53 | 176,478,176 | +0.30(+1.02%) |
May 20, 2015 | 29.22 | 29.44 | 29.07 | 29.23 | 162,004,320 | -0.00(-0.01%) |
May 19, 2015 | 29.37 | 29.42 | 29.14 | 29.23 | 198,534,768 | -0.03(-0.09%) |
May 18, 2015 | 28.85 | 29.38 | 28.85 | 29.26 | 226,169,264 | +0.32(+1.10%) |
May 15, 2015 | 29.01 | 29.10 | 28.82 | 28.94 | 170,001,776 | -0.04(-0.14%) |
May 14, 2015 | 28.64 | 28.98 | 28.58 | 28.98 | 201,007,744 | +0.66(+2.33%) |
May 13, 2015 | 28.35 | 28.59 | 28.29 | 28.32 | 154,261,472 | +0.03(+0.11%) |
May 12, 2015 | 28.23 | 28.52 | 28.05 | 28.29 | 214,192,448 | -0.10(-0.36%) |
May 11, 2015 | 28.63 | 28.63 | 28.23 | 28.39 | 186,878,544 | -0.29(-1.02%) |
May 08, 2015 | 28.47 | 28.68 | 28.36 | 28.68 | 247,164,352 | +0.53(+1.88%) |
May 07, 2015 | 28.04 | 28.34 | 27.87 | 28.15 | 195,445,952 | +0.17(+0.62%) |
May 06, 2015 | 28.33 | 28.37 | 27.61 | 27.98 | 322,250,720 | -0.18(-0.63%) |
May 05, 2015 | 28.68 | 28.75 | 28.15 | 28.16 | 220,031,200 | -0.65(-2.25%) |
May 04, 2015 | 28.98 | 29.22 | 28.71 | 28.81 | 227,682,864 | -0.06(-0.19%) |
May 01, 2015 | 28.22 | 29.13 | 28.04 | 28.86 | 261,432,016 | +0.85(+3.04%) |
Apr 30, 2015 | 28.79 | 28.62 | 27.88 | 28.01 | 371,457,760 | -0.78(-2.71%) |
Apr 29, 2015 | 29.13 | 29.45 | 28.72 | 28.79 | 282,912,032 | -0.43(-1.47%) |
Apr 28, 2015 | 30.09 | 30.11 | 29.01 | 29.22 | 531,052,768 | -0.47(-1.58%) |
Apr 27, 2015 | 29.61 | 29.80 | 29.35 | 29.69 | 431,915,872 | +0.53(+1.82%) |
Apr 24, 2015 | 29.21 | 29.24 | 28.92 | 29.16 | 198,939,872 | +0.14(+0.47%) |
Apr 23, 2015 | 28.72 | 29.19 | 28.68 | 29.02 | 204,181,392 | +0.24(+0.82%) |
Apr 22, 2015 | 28.42 | 28.84 | 28.27 | 28.79 | 168,093,808 | +0.38(+1.35%) |
Apr 21, 2015 | 28.67 | 28.69 | 28.35 | 28.40 | 144,828,128 | -0.15(-0.54%) |
Apr 20, 2015 | 28.10 | 28.68 | 28.02 | 28.56 | 210,106,192 | +0.64(+2.28%) |
Apr 17, 2015 | 28.10 | 28.23 | 27.86 | 27.92 | 232,141,904 | -0.32(-1.13%) |
Apr 16, 2015 | 28.26 | 28.45 | 28.23 | 28.24 | 126,593,960 | -0.14(-0.48%) |
Apr 15, 2015 | 28.29 | 28.45 | 28.20 | 28.38 | 129,392,480 | +0.11(+0.38%) |
Apr 14, 2015 | 28.42 | 28.49 | 28.18 | 28.27 | 113,947,856 | -0.12(-0.43%) |
Apr 13, 2015 | 28.73 | 28.78 | 28.34 | 28.39 | 162,390,496 | -0.06(-0.20%) |
Apr 10, 2015 | 28.19 | 28.47 | 28.04 | 28.45 | 179,558,080 | +0.12(+0.43%) |
Apr 09, 2015 | 28.17 | 28.33 | 27.90 | 28.33 | 144,957,152 | +0.21(+0.76%) |
Apr 08, 2015 | 28.17 | 28.29 | 27.97 | 28.11 | 166,751,312 | -0.09(-0.33%) |
Apr 07, 2015 | 28.57 | 28.68 | 28.20 | 28.20 | 156,335,456 | -0.30(-1.05%) |
Apr 06, 2015 | 27.86 | 28.54 | 27.83 | 28.50 | 165,968,240 | +0.45(+1.62%) |
Apr 02, 2015 | 27.98 | 28.05 | 28.05 | 28.05 | 143,958,048 | +0.24(+0.86%) |