Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.74 | 20.23 | 19.72 | 19.81 | 19,554,192 | -0.05(-0.24%) |
Mar 30, 2016 | 19.77 | 20.15 | 19.62 | 19.86 | 14,518,547 | +0.23(+1.17%) |
Mar 29, 2016 | 19.46 | 19.65 | 19.11 | 19.63 | 17,577,760 | +0.05(+0.24%) |
Mar 28, 2016 | 19.79 | 19.86 | 19.55 | 19.58 | 12,041,816 | -0.17(-0.84%) |
Mar 24, 2016 | 19.76 | 19.75 | 19.75 | 19.75 | 19,915,114 | -0.27(-1.35%) |
Mar 23, 2016 | 20.46 | 20.50 | 19.96 | 20.02 | 13,165,667 | -0.45(-2.21%) |
Mar 22, 2016 | 20.29 | 20.61 | 20.16 | 20.47 | 17,195,032 | -0.08(-0.39%) |
Mar 21, 2016 | 20.73 | 21.08 | 20.48 | 20.55 | 12,690,021 | -0.27(-1.29%) |
Mar 18, 2016 | 20.64 | 21.03 | 20.58 | 20.82 | 30,333,568 | +0.34(+1.66%) |
Mar 17, 2016 | 19.81 | 20.62 | 19.47 | 20.48 | 26,151,676 | +0.55(+2.74%) |
Mar 16, 2016 | 20.04 | 20.43 | 19.58 | 19.93 | 22,519,340 | -0.21(-1.06%) |
Mar 15, 2016 | 20.31 | 20.35 | 19.90 | 20.15 | 20,066,056 | -0.38(-1.85%) |
Mar 14, 2016 | 20.46 | 20.65 | 20.33 | 20.53 | 22,217,404 | -0.07(-0.35%) |
Mar 11, 2016 | 19.93 | 20.67 | 19.89 | 20.60 | 30,870,424 | +1.07(+5.48%) |
Mar 10, 2016 | 19.74 | 19.93 | 19.37 | 19.53 | 25,391,680 | +0.03(+0.16%) |
Mar 09, 2016 | 19.96 | 20.01 | 19.36 | 19.50 | 29,714,240 | -0.32(-1.60%) |
Mar 08, 2016 | 20.36 | 20.49 | 19.76 | 19.81 | 27,408,974 | -0.86(-4.14%) |
Mar 07, 2016 | 20.47 | 20.86 | 20.36 | 20.67 | 12,414,304 | -0.03(-0.15%) |
Mar 04, 2016 | 20.80 | 20.99 | 20.53 | 20.70 | 17,203,192 | -0.01(-0.04%) |
Mar 03, 2016 | 20.68 | 20.75 | 20.45 | 20.71 | 14,534,895 | +0.02(+0.12%) |
Mar 02, 2016 | 20.60 | 20.83 | 20.46 | 20.69 | 20,346,080 | +0.02(+0.08%) |
Mar 01, 2016 | 19.88 | 20.69 | 19.85 | 20.67 | 21,706,066 | +1.10(+5.63%) |
Feb 29, 2016 | 19.81 | 19.93 | 19.55 | 19.57 | 16,788,482 | -0.36(-1.83%) |
Feb 26, 2016 | 19.81 | 20.33 | 19.63 | 19.93 | 24,307,742 | +0.42(+2.15%) |
Feb 25, 2016 | 18.86 | 19.55 | 18.83 | 19.51 | 22,175,338 | +0.73(+3.88%) |
Feb 24, 2016 | 18.35 | 18.78 | 17.97 | 18.78 | 25,563,170 | +0.00(+0.00%) |
Feb 23, 2016 | 19.37 | 19.40 | 18.76 | 18.78 | 18,586,714 | -0.66(-3.38%) |
Feb 22, 2016 | 19.33 | 19.60 | 19.28 | 19.44 | 15,359,598 | +0.43(+2.25%) |
Feb 19, 2016 | 18.84 | 19.16 | 18.73 | 19.01 | 16,391,360 | +0.03(+0.17%) |
Feb 18, 2016 | 19.30 | 19.44 | 18.84 | 18.98 | 22,115,554 | -0.21(-1.11%) |
Feb 17, 2016 | 19.19 | 19.54 | 19.11 | 19.20 | 24,268,050 | +0.40(+2.15%) |
Feb 16, 2016 | 19.07 | 19.13 | 18.39 | 18.79 | 25,956,300 | +0.50(+2.73%) |
Feb 12, 2016 | 17.36 | 18.29 | 18.29 | 18.29 | 28,781,296 | +1.11(+6.45%) |
Feb 11, 2016 | 17.17 | 17.53 | 16.76 | 17.18 | 36,805,064 | -0.80(-4.45%) |
Feb 10, 2016 | 18.52 | 18.84 | 17.94 | 17.98 | 27,216,416 | -0.18(-1.00%) |
Feb 09, 2016 | 17.34 | 18.45 | 17.24 | 18.17 | 32,363,682 | +0.21(+1.15%) |
Feb 08, 2016 | 18.82 | 18.89 | 17.68 | 17.96 | 30,618,534 | -1.33(-6.90%) |
Feb 05, 2016 | 19.88 | 20.14 | 19.16 | 19.29 | 20,329,334 | -0.52(-2.64%) |
Feb 04, 2016 | 19.13 | 19.96 | 19.11 | 19.81 | 22,084,340 | +0.55(+2.84%) |
Feb 03, 2016 | 19.35 | 19.43 | 18.45 | 19.27 | 31,723,186 | -0.14(-0.73%) |
Feb 02, 2016 | 20.09 | 20.09 | 19.32 | 19.41 | 23,123,584 | -0.96(-4.71%) |
Feb 01, 2016 | 20.42 | 20.54 | 20.14 | 20.37 | 14,046,772 | -0.13(-0.66%) |
Jan 29, 2016 | 20.08 | 20.51 | 19.90 | 20.50 | 23,687,386 | +0.56(+2.82%) |
Jan 28, 2016 | 20.34 | 20.47 | 19.76 | 19.94 | 20,188,658 | -0.16(-0.79%) |
Jan 27, 2016 | 20.00 | 20.73 | 19.85 | 20.10 | 24,973,312 | +0.02(+0.12%) |
Jan 26, 2016 | 19.72 | 20.21 | 19.71 | 20.08 | 16,966,114 | +0.40(+2.04%) |
Jan 25, 2016 | 20.05 | 20.09 | 19.64 | 19.67 | 25,557,608 | -0.50(-2.46%) |
Jan 22, 2016 | 19.89 | 20.46 | 19.83 | 20.17 | 28,565,986 | +0.65(+3.35%) |
Jan 21, 2016 | 19.92 | 20.15 | 19.45 | 19.52 | 28,098,238 | -0.36(-1.82%) |
Jan 20, 2016 | 20.24 | 20.30 | 19.43 | 19.88 | 32,930,980 | -0.80(-3.88%) |
Jan 19, 2016 | 21.13 | 21.37 | 20.29 | 20.68 | 36,143,904 | +0.23(+1.12%) |
Jan 15, 2016 | 20.50 | 20.45 | 20.45 | 20.45 | 37,407,784 | -0.93(-4.35%) |
Jan 14, 2016 | 21.26 | 21.52 | 20.66 | 21.38 | 30,233,636 | +0.20(+0.97%) |
Jan 13, 2016 | 22.63 | 22.68 | 20.87 | 21.18 | 37,733,496 | -1.24(-5.52%) |
Jan 12, 2016 | 22.64 | 22.75 | 22.05 | 22.41 | 20,366,780 | +0.00(+0.00%) |
Jan 11, 2016 | 22.41 | 22.53 | 21.90 | 22.41 | 24,650,670 | +0.06(+0.28%) |
Jan 08, 2016 | 23.16 | 23.23 | 22.29 | 22.35 | 19,420,654 | -0.47(-2.07%) |
Jan 07, 2016 | 23.53 | 23.68 | 22.67 | 22.82 | 23,009,652 | -1.20(-4.98%) |
Jan 06, 2016 | 24.12 | 24.24 | 23.82 | 24.02 | 16,577,939 | -0.61(-2.49%) |
Jan 05, 2016 | 24.79 | 24.97 | 24.36 | 24.64 | 12,507,000 | -0.16(-0.64%) |
Jan 04, 2016 | 24.18 | 24.82 | 24.07 | 24.79 | 19,996,562 | -0.26(-1.04%) |
Dec 31, 2015 | 25.13 | 25.05 | 25.05 | 25.05 | 10,353,412 | -0.33(-1.30%) |
Dec 30, 2015 | 25.60 | 25.71 | 25.36 | 25.38 | 6,421,014 | -0.25(-0.98%) |
Dec 29, 2015 | 25.55 | 25.76 | 25.46 | 25.64 | 8,111,073 | +0.30(+1.18%) |
Dec 28, 2015 | 25.49 | 25.49 | 25.16 | 25.34 | 6,882,061 | -0.24(-0.95%) |
Dec 24, 2015 | 25.65 | 25.58 | 25.58 | 25.58 | 3,552,839 | -0.09(-0.37%) |
Dec 23, 2015 | 25.57 | 25.78 | 25.42 | 25.68 | 8,642,841 | +0.30(+1.18%) |
Dec 22, 2015 | 25.17 | 25.50 | 24.90 | 25.38 | 14,561,284 | +0.43(+1.70%) |
Dec 21, 2015 | 24.90 | 25.05 | 24.57 | 24.95 | 13,865,079 | +0.31(+1.25%) |
Dec 18, 2015 | 25.31 | 25.40 | 24.61 | 24.64 | 24,545,230 | -0.86(-3.37%) |
Dec 17, 2015 | 26.64 | 26.66 | 25.49 | 25.50 | 20,258,984 | -0.97(-3.66%) |
Dec 16, 2015 | 26.12 | 26.60 | 25.74 | 26.47 | 17,367,190 | +0.61(+2.34%) |
Dec 15, 2015 | 25.71 | 26.05 | 25.64 | 25.86 | 17,403,964 | +0.76(+3.01%) |
Dec 14, 2015 | 25.31 | 25.61 | 24.72 | 25.11 | 19,020,458 | -0.16(-0.62%) |
Dec 11, 2015 | 25.84 | 26.03 | 25.15 | 25.27 | 20,483,890 | -1.06(-4.01%) |
Dec 10, 2015 | 26.38 | 26.70 | 26.21 | 26.32 | 13,553,255 | +0.04(+0.15%) |
Dec 09, 2015 | 26.62 | 27.02 | 26.06 | 26.28 | 16,771,830 | -0.54(-2.03%) |
Dec 08, 2015 | 26.96 | 27.05 | 26.65 | 26.83 | 13,470,711 | -0.49(-1.79%) |
Dec 07, 2015 | 27.79 | 27.81 | 27.11 | 27.31 | 10,651,697 | -0.50(-1.81%) |
Dec 04, 2015 | 27.30 | 28.02 | 27.10 | 27.82 | 16,766,735 | +0.69(+2.53%) |
Dec 03, 2015 | 27.61 | 27.74 | 27.01 | 27.13 | 19,072,230 | -0.35(-1.26%) |
Dec 02, 2015 | 27.85 | 27.88 | 27.35 | 27.48 | 13,962,150 | -0.30(-1.08%) |
Dec 01, 2015 | 27.25 | 27.84 | 27.25 | 27.78 | 23,607,410 | +0.76(+2.83%) |
Nov 30, 2015 | 26.63 | 27.20 | 26.54 | 27.01 | 22,092,722 | +0.41(+1.54%) |
Nov 27, 2015 | 26.49 | 26.72 | 26.37 | 26.61 | 3,827,545 | +0.13(+0.51%) |
Nov 25, 2015 | 26.48 | 26.47 | 26.47 | 26.47 | 7,884,758 | +0.02(+0.06%) |
Nov 24, 2015 | 26.20 | 26.61 | 26.13 | 26.46 | 10,083,544 | -0.04(-0.15%) |
Nov 23, 2015 | 26.72 | 26.89 | 26.44 | 26.49 | 10,110,295 | -0.21(-0.80%) |
Nov 20, 2015 | 27.04 | 27.20 | 26.61 | 26.71 | 10,949,948 | -0.20(-0.76%) |
Nov 19, 2015 | 27.00 | 27.12 | 26.74 | 26.91 | 11,360,483 | -0.06(-0.23%) |
Nov 18, 2015 | 26.53 | 27.02 | 26.47 | 26.98 | 13,199,862 | +0.52(+1.96%) |
Nov 17, 2015 | 27.12 | 27.12 | 26.36 | 26.46 | 13,780,274 | -0.36(-1.35%) |
Nov 16, 2015 | 26.57 | 26.89 | 26.16 | 26.82 | 14,255,307 | +0.09(+0.35%) |
Nov 13, 2015 | 26.81 | 27.07 | 26.61 | 26.72 | 11,081,778 | -0.24(-0.88%) |
Nov 12, 2015 | 27.36 | 27.38 | 26.92 | 26.96 | 13,209,109 | -0.62(-2.26%) |
Nov 11, 2015 | 27.87 | 27.99 | 27.53 | 27.58 | 9,536,045 | -0.17(-0.62%) |
Nov 10, 2015 | 27.57 | 27.82 | 27.35 | 27.75 | 9,313,934 | +0.10(+0.37%) |
Nov 09, 2015 | 27.98 | 28.15 | 27.44 | 27.65 | 13,937,093 | -0.24(-0.85%) |
Nov 06, 2015 | 27.52 | 28.05 | 27.45 | 27.89 | 24,575,012 | +1.21(+4.52%) |
Nov 05, 2015 | 26.41 | 26.82 | 26.31 | 26.68 | 15,480,042 | +0.38(+1.44%) |
Nov 04, 2015 | 26.31 | 26.46 | 26.18 | 26.31 | 11,586,365 | +0.09(+0.33%) |
Nov 03, 2015 | 26.20 | 26.42 | 26.05 | 26.22 | 14,460,971 | -0.15(-0.57%) |
Nov 02, 2015 | 26.07 | 26.56 | 26.01 | 26.37 | 12,554,556 | +0.40(+1.55%) |
Oct 30, 2015 | 26.34 | 26.44 | 25.94 | 25.97 | 17,243,716 | -0.45(-1.70%) |
Oct 29, 2015 | 26.34 | 26.68 | 26.27 | 26.42 | 16,199,186 | +0.08(+0.30%) |
Oct 28, 2015 | 25.32 | 26.49 | 25.29 | 26.34 | 21,942,306 | +1.07(+4.24%) |
Oct 27, 2015 | 25.36 | 25.38 | 24.93 | 25.27 | 16,967,602 | -0.25(-0.98%) |
Oct 26, 2015 | 25.58 | 25.73 | 25.34 | 25.52 | 13,971,036 | -0.05(-0.21%) |
Oct 23, 2015 | 25.54 | 25.87 | 25.35 | 25.57 | 18,790,846 | +0.21(+0.83%) |
Oct 22, 2015 | 24.85 | 25.42 | 24.80 | 25.36 | 23,922,074 | +0.68(+2.76%) |
Oct 21, 2015 | 25.40 | 25.41 | 24.58 | 24.68 | 28,468,130 | -0.60(-2.39%) |
Oct 20, 2015 | 25.25 | 25.40 | 24.82 | 25.28 | 30,092,504 | -0.05(-0.22%) |
Oct 19, 2015 | 25.02 | 25.34 | 24.77 | 25.34 | 50,071,272 | -1.28(-4.80%) |
Oct 16, 2015 | 26.53 | 26.72 | 26.26 | 26.61 | 17,609,608 | +0.27(+1.01%) |
Oct 15, 2015 | 25.64 | 26.40 | 25.37 | 26.35 | 16,481,684 | +0.84(+3.29%) |
Oct 14, 2015 | 25.54 | 25.95 | 25.38 | 25.51 | 12,599,929 | -0.05(-0.21%) |
Oct 13, 2015 | 25.49 | 26.00 | 25.49 | 25.56 | 13,960,074 | -0.15(-0.58%) |
Oct 12, 2015 | 25.67 | 25.75 | 25.50 | 25.71 | 8,972,627 | +0.06(+0.24%) |
Oct 09, 2015 | 25.83 | 26.07 | 25.41 | 25.65 | 14,938,827 | -0.21(-0.82%) |
Oct 08, 2015 | 25.93 | 26.03 | 25.48 | 25.86 | 14,551,148 | +0.05(+0.18%) |
Oct 07, 2015 | 25.98 | 26.13 | 25.57 | 25.81 | 17,349,348 | +0.45(+1.76%) |
Oct 06, 2015 | 25.14 | 25.42 | 25.04 | 25.37 | 11,321,300 | +0.05(+0.22%) |
Oct 05, 2015 | 24.88 | 25.46 | 24.86 | 25.31 | 14,842,806 | +0.67(+2.74%) |
Oct 02, 2015 | 23.83 | 24.67 | 23.64 | 24.64 | 29,112,958 | -0.05(-0.22%) |
Oct 01, 2015 | 24.63 | 24.94 | 24.31 | 24.69 | 17,039,194 | +0.00(+0.00%) |
Sep 30, 2015 | 24.73 | 24.92 | 24.52 | 24.69 | 19,165,976 | +0.38(+1.58%) |
Sep 29, 2015 | 24.37 | 24.51 | 23.89 | 24.31 | 17,496,304 | -0.06(-0.26%) |
Sep 28, 2015 | 24.99 | 25.02 | 24.15 | 24.37 | 19,698,898 | -0.86(-3.42%) |
Sep 25, 2015 | 25.52 | 25.71 | 25.13 | 25.23 | 17,600,844 | +0.17(+0.69%) |
Sep 24, 2015 | 25.05 | 25.13 | 24.60 | 25.06 | 21,387,704 | -0.27(-1.08%) |
Sep 23, 2015 | 25.39 | 25.70 | 25.18 | 25.34 | 15,645,014 | -0.09(-0.37%) |
Sep 22, 2015 | 25.69 | 25.77 | 25.16 | 25.43 | 17,073,654 | -0.71(-2.70%) |
Sep 21, 2015 | 26.14 | 26.34 | 25.90 | 26.14 | 11,417,938 | +0.24(+0.94%) |
Sep 18, 2015 | 26.31 | 26.34 | 25.74 | 25.89 | 24,991,170 | -0.80(-3.00%) |
Sep 17, 2015 | 27.12 | 27.36 | 26.57 | 26.69 | 17,370,378 | -0.45(-1.65%) |
Sep 16, 2015 | 27.13 | 27.27 | 26.89 | 27.14 | 13,443,094 | +0.03(+0.12%) |
Sep 15, 2015 | 26.61 | 27.25 | 26.49 | 27.11 | 11,195,767 | +0.60(+2.28%) |
Sep 14, 2015 | 26.59 | 26.74 | 26.36 | 26.50 | 11,611,002 | -0.14(-0.53%) |
Sep 11, 2015 | 26.47 | 26.66 | 26.24 | 26.65 | 9,950,976 | +0.09(+0.35%) |
Sep 10, 2015 | 26.36 | 26.76 | 26.24 | 26.55 | 12,364,020 | +0.09(+0.36%) |
Sep 09, 2015 | 27.32 | 27.48 | 26.38 | 26.46 | 13,594,551 | -0.41(-1.52%) |
Sep 08, 2015 | 26.58 | 26.98 | 26.53 | 26.87 | 17,155,198 | +0.85(+3.25%) |
Sep 04, 2015 | 26.12 | 26.02 | 26.02 | 26.02 | 16,294,953 | -0.48(-1.80%) |
Sep 03, 2015 | 26.54 | 27.04 | 26.37 | 26.50 | 14,886,005 | +0.01(+0.03%) |
Sep 02, 2015 | 26.46 | 26.50 | 26.00 | 26.49 | 15,500,054 | +0.53(+2.02%) |
Sep 01, 2015 | 26.20 | 26.47 | 25.72 | 25.96 | 18,609,210 | -1.04(-3.86%) |
Aug 31, 2015 | 26.72 | 27.41 | 26.55 | 27.01 | 17,084,434 | +0.31(+1.17%) |
Aug 28, 2015 | 26.74 | 26.80 | 26.43 | 26.69 | 16,828,568 | -0.20(-0.73%) |
Aug 27, 2015 | 26.65 | 26.93 | 26.30 | 26.89 | 27,117,998 | +0.78(+3.00%) |
Aug 26, 2015 | 25.67 | 26.26 | 25.18 | 26.10 | 32,329,746 | +1.21(+4.85%) |
Aug 25, 2015 | 26.50 | 26.50 | 24.87 | 24.90 | 25,369,952 | -0.39(-1.55%) |
Aug 24, 2015 | 24.79 | 26.35 | 24.25 | 25.29 | 31,410,500 | -1.53(-5.70%) |
Aug 21, 2015 | 27.88 | 28.14 | 26.78 | 26.82 | 38,505,596 | -1.54(-5.42%) |
Aug 20, 2015 | 28.96 | 29.01 | 28.35 | 28.35 | 18,023,754 | -1.00(-3.39%) |
Aug 19, 2015 | 29.48 | 29.62 | 29.19 | 29.35 | 10,906,178 | -0.30(-1.00%) |
Aug 18, 2015 | 29.84 | 29.95 | 29.62 | 29.65 | 11,218,323 | -0.25(-0.84%) |
Aug 17, 2015 | 29.58 | 29.93 | 29.44 | 29.90 | 6,517,383 | +0.07(+0.24%) |
Aug 14, 2015 | 29.55 | 29.84 | 29.48 | 29.83 | 6,416,077 | +0.24(+0.79%) |
Aug 13, 2015 | 29.56 | 29.75 | 29.37 | 29.59 | 8,360,633 | +0.14(+0.48%) |
Aug 12, 2015 | 29.45 | 29.51 | 28.67 | 29.45 | 17,970,072 | -0.27(-0.92%) |
Aug 11, 2015 | 30.17 | 30.21 | 29.58 | 29.73 | 14,271,552 | -0.91(-2.97%) |
Aug 10, 2015 | 30.42 | 30.70 | 30.42 | 30.64 | 7,124,413 | +0.39(+1.30%) |
Aug 07, 2015 | 30.53 | 30.71 | 30.00 | 30.24 | 10,625,269 | -0.27(-0.90%) |
Aug 06, 2015 | 30.60 | 30.71 | 30.30 | 30.52 | 9,660,690 | -0.05(-0.18%) |
Aug 05, 2015 | 30.80 | 30.85 | 30.42 | 30.57 | 6,354,825 | +0.06(+0.21%) |
Aug 04, 2015 | 30.46 | 30.71 | 30.37 | 30.51 | 8,119,080 | +0.13(+0.41%) |
Aug 03, 2015 | 30.54 | 30.55 | 30.12 | 30.39 | 9,029,136 | -0.06(-0.21%) |
Jul 31, 2015 | 30.79 | 30.85 | 30.41 | 30.45 | 9,372,732 | -0.36(-1.17%) |
Jul 30, 2015 | 30.69 | 30.89 | 30.46 | 30.81 | 7,031,997 | +0.01(+0.03%) |
Jul 29, 2015 | 30.59 | 30.92 | 30.51 | 30.80 | 12,345,058 | +0.15(+0.49%) |
Jul 28, 2015 | 30.93 | 31.02 | 30.48 | 30.65 | 11,782,167 | +0.00(+0.00%) |
Jul 27, 2015 | 30.66 | 30.75 | 30.35 | 30.65 | 15,300,615 | -0.27(-0.88%) |
Jul 24, 2015 | 31.32 | 31.33 | 30.64 | 30.93 | 10,718,041 | -0.27(-0.85%) |
Jul 23, 2015 | 31.61 | 31.82 | 31.09 | 31.19 | 13,165,769 | -0.47(-1.48%) |
Jul 22, 2015 | 31.37 | 31.72 | 31.30 | 31.66 | 12,082,860 | +0.36(+1.15%) |
Jul 21, 2015 | 31.01 | 31.49 | 31.01 | 31.30 | 15,075,523 | +0.03(+0.10%) |
Jul 20, 2015 | 31.94 | 31.94 | 31.16 | 31.27 | 19,387,334 | -0.12(-0.40%) |
Jul 17, 2015 | 31.05 | 31.43 | 30.98 | 31.39 | 10,440,996 | +0.23(+0.73%) |
Jul 16, 2015 | 31.25 | 31.31 | 31.11 | 31.17 | 10,204,994 | +0.16(+0.53%) |
Jul 15, 2015 | 31.20 | 31.20 | 30.83 | 31.00 | 9,794,939 | -0.01(-0.03%) |
Jul 14, 2015 | 30.71 | 31.17 | 30.66 | 31.01 | 10,312,018 | +0.30(+0.99%) |
Jul 13, 2015 | 30.52 | 30.75 | 30.42 | 30.71 | 9,198,539 | +0.53(+1.76%) |
Jul 10, 2015 | 30.26 | 30.34 | 30.03 | 30.18 | 8,682,365 | +0.42(+1.42%) |
Jul 09, 2015 | 30.06 | 30.13 | 29.71 | 29.75 | 9,329,800 | +0.24(+0.82%) |
Jul 08, 2015 | 29.81 | 29.93 | 29.50 | 29.51 | 11,669,759 | -0.65(-2.15%) |
Jul 07, 2015 | 30.25 | 30.38 | 29.40 | 30.16 | 16,338,256 | -0.18(-0.59%) |
Jul 06, 2015 | 30.00 | 30.39 | 29.99 | 30.34 | 10,300,814 | -0.12(-0.38%) |
Jul 02, 2015 | 30.66 | 30.46 | 30.46 | 30.46 | 8,709,058 | -0.28(-0.91%) |
Jul 01, 2015 | 30.82 | 30.87 | 30.60 | 30.74 | 13,509,311 | +0.45(+1.47%) |
Jun 30, 2015 | 30.32 | 30.53 | 30.11 | 30.29 | 14,216,648 | +0.37(+1.25%) |
Jun 29, 2015 | 30.32 | 30.61 | 29.91 | 29.92 | 13,852,235 | -0.93(-3.01%) |
Jun 26, 2015 | 30.82 | 31.02 | 30.74 | 30.85 | 10,661,122 | +0.22(+0.71%) |
Jun 25, 2015 | 31.10 | 31.14 | 30.57 | 30.63 | 11,410,901 | -0.33(-1.06%) |
Jun 24, 2015 | 31.21 | 31.44 | 30.88 | 30.96 | 10,328,205 | -0.45(-1.42%) |
Jun 23, 2015 | 31.28 | 31.42 | 31.22 | 31.40 | 12,011,488 | +0.28(+0.90%) |
Jun 22, 2015 | 31.13 | 31.28 | 31.01 | 31.12 | 11,110,105 | +0.37(+1.22%) |
Jun 19, 2015 | 30.95 | 31.18 | 30.63 | 30.75 | 13,238,961 | -0.33(-1.06%) |
Jun 18, 2015 | 30.99 | 31.18 | 30.71 | 31.07 | 9,723,702 | +0.16(+0.53%) |
Jun 17, 2015 | 31.15 | 31.21 | 30.87 | 30.91 | 9,001,431 | -0.12(-0.40%) |
Jun 16, 2015 | 30.76 | 31.09 | 30.73 | 31.03 | 5,864,884 | +0.16(+0.53%) |
Jun 15, 2015 | 30.63 | 30.96 | 30.42 | 30.87 | 7,216,061 | -0.06(-0.20%) |
Jun 12, 2015 | 30.96 | 31.13 | 30.85 | 30.93 | 7,550,366 | -0.20(-0.65%) |
Jun 11, 2015 | 31.24 | 31.38 | 30.94 | 31.14 | 8,939,212 | -0.02(-0.05%) |
Jun 10, 2015 | 30.69 | 31.20 | 30.58 | 31.15 | 12,225,016 | +0.59(+1.94%) |
Jun 09, 2015 | 30.52 | 30.68 | 30.29 | 30.56 | 9,998,214 | +0.03(+0.10%) |
Jun 08, 2015 | 30.96 | 31.04 | 30.45 | 30.53 | 9,382,407 | -0.16(-0.51%) |
Jun 05, 2015 | 30.64 | 30.77 | 30.42 | 30.68 | 12,559,491 | +0.46(+1.52%) |
Jun 04, 2015 | 30.17 | 30.62 | 30.14 | 30.22 | 9,877,107 | -0.24(-0.79%) |
Jun 03, 2015 | 30.29 | 30.64 | 30.15 | 30.46 | 10,004,179 | +0.38(+1.27%) |
Jun 02, 2015 | 30.01 | 30.25 | 29.89 | 30.08 | 7,911,964 | -0.05(-0.16%) |
Jun 01, 2015 | 30.00 | 30.23 | 29.80 | 30.13 | 11,307,091 | +0.30(+0.99%) |
May 29, 2015 | 30.18 | 30.23 | 29.81 | 29.83 | 10,063,343 | -0.41(-1.37%) |
May 28, 2015 | 30.12 | 30.28 | 30.00 | 30.25 | 12,443,608 | +0.09(+0.28%) |
May 27, 2015 | 29.68 | 30.25 | 29.57 | 30.16 | 10,567,208 | +0.65(+2.20%) |
May 26, 2015 | 29.69 | 29.79 | 29.35 | 29.51 | 10,796,251 | -0.30(-1.00%) |
May 22, 2015 | 29.71 | 29.81 | 29.81 | 29.81 | 7,060,647 | +0.10(+0.34%) |
May 21, 2015 | 29.82 | 29.94 | 29.68 | 29.71 | 9,144,059 | -0.23(-0.76%) |
May 20, 2015 | 30.14 | 30.18 | 29.82 | 29.93 | 8,117,580 | -0.28(-0.93%) |
May 19, 2015 | 29.93 | 30.34 | 29.93 | 30.21 | 9,451,342 | +0.28(+0.94%) |
May 18, 2015 | 29.59 | 29.99 | 29.56 | 29.93 | 7,761,698 | +0.37(+1.27%) |
May 15, 2015 | 29.76 | 29.82 | 29.48 | 29.56 | 9,083,674 | -0.23(-0.76%) |
May 14, 2015 | 29.65 | 29.81 | 29.54 | 29.78 | 9,336,460 | +0.28(+0.95%) |
May 13, 2015 | 29.51 | 29.62 | 29.26 | 29.50 | 8,984,240 | +0.05(+0.16%) |
May 12, 2015 | 29.68 | 29.70 | 29.25 | 29.46 | 12,407,317 | -0.41(-1.39%) |
May 11, 2015 | 29.56 | 30.07 | 29.56 | 29.87 | 15,813,263 | +0.28(+0.95%) |
May 08, 2015 | 29.39 | 29.64 | 29.31 | 29.59 | 12,853,742 | +0.27(+0.93%) |
May 07, 2015 | 28.88 | 29.38 | 28.78 | 29.32 | 15,882,724 | +0.38(+1.32%) |
May 06, 2015 | 29.31 | 29.39 | 28.71 | 28.93 | 12,206,570 | -0.31(-1.07%) |
May 05, 2015 | 29.46 | 29.64 | 29.18 | 29.25 | 13,239,753 | -0.36(-1.21%) |
May 04, 2015 | 29.35 | 29.63 | 29.31 | 29.61 | 9,444,743 | +0.31(+1.07%) |
May 01, 2015 | 29.29 | 29.39 | 29.14 | 29.29 | 8,284,496 | +0.16(+0.54%) |
Apr 30, 2015 | 29.14 | 29.43 | 28.96 | 29.14 | 13,335,234 | -0.14(-0.48%) |
Apr 29, 2015 | 28.68 | 29.43 | 28.68 | 29.28 | 12,188,535 | +0.35(+1.21%) |
Apr 28, 2015 | 28.76 | 29.02 | 28.60 | 28.93 | 9,636,367 | +0.11(+0.38%) |
Apr 27, 2015 | 29.12 | 29.28 | 28.78 | 28.82 | 11,474,103 | -0.24(-0.83%) |
Apr 24, 2015 | 29.13 | 29.13 | 28.82 | 29.06 | 11,112,818 | -0.02(-0.05%) |
Apr 23, 2015 | 28.91 | 29.22 | 28.79 | 29.07 | 10,911,670 | +0.14(+0.48%) |
Apr 22, 2015 | 28.65 | 29.12 | 28.49 | 28.93 | 13,064,656 | +0.35(+1.22%) |
Apr 21, 2015 | 28.75 | 29.04 | 28.54 | 28.58 | 14,632,509 | -0.16(-0.57%) |
Apr 20, 2015 | 29.03 | 29.13 | 28.54 | 28.75 | 17,101,664 | +0.16(+0.57%) |
Apr 17, 2015 | 28.82 | 28.83 | 28.40 | 28.58 | 12,900,675 | -0.47(-1.63%) |
Apr 16, 2015 | 29.21 | 29.21 | 28.84 | 29.06 | 11,412,202 | -0.02(-0.08%) |
Apr 15, 2015 | 28.69 | 29.21 | 28.60 | 29.08 | 16,742,867 | +0.43(+1.49%) |
Apr 14, 2015 | 28.36 | 28.77 | 28.23 | 28.65 | 15,839,552 | +0.42(+1.49%) |
Apr 13, 2015 | 28.19 | 28.47 | 28.13 | 28.23 | 7,980,957 | +0.05(+0.17%) |
Apr 10, 2015 | 28.58 | 28.61 | 27.98 | 28.19 | 12,918,643 | -0.31(-1.09%) |
Apr 09, 2015 | 28.12 | 28.56 | 28.08 | 28.50 | 10,170,619 | +0.30(+1.05%) |
Apr 08, 2015 | 28.06 | 28.31 | 27.96 | 28.20 | 8,489,371 | +0.25(+0.89%) |
Apr 07, 2015 | 28.16 | 28.33 | 27.95 | 27.95 | 10,343,705 | +0.02(+0.08%) |
Apr 06, 2015 | 27.70 | 28.11 | 27.56 | 27.93 | 8,516,059 | -0.12(-0.42%) |
Apr 02, 2015 | 27.85 | 28.05 | 28.05 | 28.05 | 8,063,155 | +0.07(+0.25%) |