Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.95 | 23.35 | 22.58 | 22.99 | 102,093,000 | +0.34(+1.48%) |
May 27, 2016 | 21.78 | 22.65 | 22.65 | 22.65 | 17,259,962 | +1.01(+4.66%) |
May 26, 2016 | 21.78 | 21.85 | 21.35 | 21.64 | 13,386,830 | +0.18(+0.83%) |
May 25, 2016 | 22.23 | 22.33 | 21.30 | 21.47 | 19,436,872 | -0.76(-3.40%) |
May 24, 2016 | 21.66 | 22.46 | 21.49 | 22.22 | 19,100,932 | +0.84(+3.93%) |
May 23, 2016 | 21.87 | 21.92 | 21.30 | 21.38 | 9,038,624 | -0.52(-2.39%) |
May 20, 2016 | 21.65 | 22.34 | 21.65 | 21.91 | 12,319,936 | +0.32(+1.47%) |
May 19, 2016 | 21.81 | 22.36 | 21.34 | 21.59 | 13,842,878 | -0.46(-2.08%) |
May 18, 2016 | 22.18 | 22.35 | 21.78 | 22.05 | 13,575,731 | -0.26(-1.17%) |
May 17, 2016 | 21.75 | 22.80 | 21.75 | 22.31 | 15,727,568 | +0.48(+2.18%) |
May 16, 2016 | 21.32 | 21.96 | 21.32 | 21.83 | 15,578,942 | +0.68(+3.22%) |
May 13, 2016 | 21.00 | 21.43 | 20.88 | 21.15 | 17,646,764 | +0.50(+2.40%) |
May 12, 2016 | 21.98 | 22.12 | 20.57 | 20.65 | 30,219,192 | -0.95(-4.41%) |
May 11, 2016 | 22.43 | 22.43 | 21.49 | 21.61 | 20,644,730 | -0.60(-2.69%) |
May 10, 2016 | 21.70 | 22.60 | 21.69 | 22.20 | 16,804,730 | +0.32(+1.45%) |
May 09, 2016 | 22.41 | 22.41 | 21.18 | 21.89 | 48,500,152 | -1.65(-7.02%) |
May 06, 2016 | 23.29 | 23.77 | 22.87 | 23.54 | 16,469,956 | +0.33(+1.41%) |
May 05, 2016 | 23.42 | 23.42 | 22.97 | 23.21 | 14,287,583 | +0.59(+2.60%) |
May 04, 2016 | 22.71 | 23.09 | 22.55 | 22.63 | 16,596,922 | -0.17(-0.74%) |
May 03, 2016 | 23.48 | 23.48 | 22.65 | 22.79 | 13,602,406 | -0.83(-3.52%) |
May 02, 2016 | 23.84 | 23.96 | 23.33 | 23.62 | 10,281,724 | -0.25(-1.06%) |
Apr 29, 2016 | 23.90 | 24.55 | 23.26 | 23.88 | 14,810,483 | -0.08(-0.35%) |
Apr 28, 2016 | 23.69 | 24.57 | 23.69 | 23.96 | 13,062,647 | +0.29(+1.22%) |
Apr 27, 2016 | 23.46 | 24.14 | 23.35 | 23.67 | 23,704,248 | +0.25(+1.08%) |
Apr 26, 2016 | 25.62 | 25.76 | 22.93 | 23.42 | 54,780,288 | -2.20(-8.60%) |
Apr 25, 2016 | 26.24 | 26.34 | 25.51 | 25.62 | 8,041,024 | -0.81(-3.07%) |
Apr 22, 2016 | 26.72 | 26.88 | 25.84 | 26.44 | 8,394,093 | -0.46(-1.70%) |
Apr 21, 2016 | 26.86 | 27.29 | 26.79 | 26.89 | 6,803,629 | +0.10(+0.38%) |
Apr 20, 2016 | 26.72 | 26.89 | 26.54 | 26.79 | 8,472,068 | -0.16(-0.59%) |
Apr 19, 2016 | 27.71 | 27.81 | 26.71 | 26.95 | 9,945,016 | -0.46(-1.67%) |
Apr 18, 2016 | 27.77 | 27.89 | 27.09 | 27.41 | 9,699,809 | -0.50(-1.81%) |
Apr 15, 2016 | 27.92 | 28.03 | 27.81 | 27.91 | 7,781,870 | +0.23(+0.84%) |
Apr 14, 2016 | 27.55 | 27.90 | 27.38 | 27.68 | 5,944,336 | +0.05(+0.17%) |
Apr 13, 2016 | 26.89 | 27.83 | 26.83 | 27.63 | 14,895,656 | +1.38(+5.27%) |
Apr 12, 2016 | 25.40 | 26.32 | 25.40 | 26.25 | 10,770,994 | +0.77(+3.01%) |
Apr 11, 2016 | 25.22 | 25.90 | 25.18 | 25.48 | 8,697,277 | +0.39(+1.56%) |
Apr 08, 2016 | 25.17 | 25.54 | 24.96 | 25.09 | 5,171,320 | +0.33(+1.32%) |
Apr 07, 2016 | 25.04 | 25.22 | 24.69 | 24.76 | 8,396,784 | -0.21(-0.86%) |
Apr 06, 2016 | 24.98 | 25.21 | 24.46 | 24.98 | 10,289,865 | +0.21(+0.83%) |
Apr 05, 2016 | 24.61 | 25.00 | 24.48 | 24.77 | 7,131,231 | -0.11(-0.45%) |
Apr 04, 2016 | 25.00 | 25.27 | 24.63 | 24.89 | 8,589,886 | -0.11(-0.45%) |
Apr 01, 2016 | 24.53 | 25.46 | 24.37 | 25.00 | 11,738,533 | +0.24(+0.98%) |
Mar 31, 2016 | 25.57 | 25.67 | 24.68 | 24.76 | 8,728,420 | -0.69(-2.72%) |
Mar 30, 2016 | 24.90 | 25.80 | 24.90 | 25.45 | 12,885,817 | +0.77(+3.10%) |
Mar 29, 2016 | 24.14 | 24.88 | 23.91 | 24.68 | 16,372,070 | +0.56(+2.32%) |
Mar 28, 2016 | 24.59 | 24.60 | 23.95 | 24.12 | 9,773,950 | -0.50(-2.05%) |
Mar 24, 2016 | 24.72 | 24.62 | 24.62 | 24.62 | 8,515,493 | -0.35(-1.42%) |
Mar 23, 2016 | 25.14 | 25.27 | 24.56 | 24.98 | 8,602,540 | -0.23(-0.93%) |
Mar 22, 2016 | 24.94 | 25.26 | 24.83 | 25.21 | 6,949,629 | +0.03(+0.11%) |
Mar 21, 2016 | 25.47 | 25.75 | 24.83 | 25.18 | 11,272,480 | -0.11(-0.44%) |
Mar 18, 2016 | 25.38 | 25.56 | 24.77 | 25.30 | 13,799,347 | +0.05(+0.18%) |
Mar 17, 2016 | 25.69 | 26.19 | 25.21 | 25.25 | 10,356,486 | -0.76(-2.91%) |
Mar 16, 2016 | 25.25 | 26.12 | 25.18 | 26.01 | 7,751,704 | +0.64(+2.50%) |
Mar 15, 2016 | 25.64 | 25.69 | 25.10 | 25.37 | 7,471,181 | -0.54(-2.09%) |
Mar 14, 2016 | 26.16 | 26.39 | 25.87 | 25.91 | 8,046,301 | -0.08(-0.32%) |
Mar 11, 2016 | 24.99 | 26.08 | 24.78 | 26.00 | 12,699,317 | +1.35(+5.46%) |
Mar 10, 2016 | 24.74 | 25.05 | 24.30 | 24.65 | 8,818,158 | +0.05(+0.19%) |
Mar 09, 2016 | 24.44 | 24.74 | 24.07 | 24.61 | 6,541,017 | +0.25(+1.04%) |
Mar 08, 2016 | 24.15 | 24.61 | 24.06 | 24.35 | 9,793,804 | -0.07(-0.27%) |
Mar 07, 2016 | 24.55 | 24.81 | 24.19 | 24.42 | 13,615,217 | -0.32(-1.28%) |
Mar 04, 2016 | 24.23 | 24.80 | 23.99 | 24.74 | 14,849,524 | +0.83(+3.48%) |
Mar 03, 2016 | 25.02 | 25.02 | 23.55 | 23.91 | 16,936,524 | -0.98(-3.94%) |
Mar 02, 2016 | 25.33 | 25.34 | 24.53 | 24.89 | 15,688,073 | +0.13(+0.53%) |
Mar 01, 2016 | 25.12 | 25.40 | 24.58 | 24.76 | 18,483,660 | +0.74(+3.07%) |
Feb 29, 2016 | 23.66 | 24.29 | 23.62 | 24.02 | 15,085,523 | +0.28(+1.18%) |
Feb 26, 2016 | 23.97 | 24.10 | 23.50 | 23.74 | 8,852,207 | +0.45(+1.93%) |
Feb 25, 2016 | 23.12 | 23.45 | 22.83 | 23.29 | 11,764,348 | -0.70(-2.92%) |
Feb 24, 2016 | 23.45 | 24.06 | 22.70 | 23.99 | 11,113,029 | +0.08(+0.35%) |
Feb 23, 2016 | 24.30 | 24.45 | 23.82 | 23.91 | 5,996,287 | -0.68(-2.77%) |
Feb 22, 2016 | 24.37 | 24.73 | 23.98 | 24.59 | 8,733,212 | +0.73(+3.05%) |
Feb 19, 2016 | 23.54 | 24.12 | 23.25 | 23.86 | 8,055,690 | +0.20(+0.83%) |
Feb 18, 2016 | 24.19 | 24.19 | 23.36 | 23.66 | 12,749,387 | -0.36(-1.52%) |
Feb 17, 2016 | 23.75 | 24.47 | 23.22 | 24.03 | 18,696,810 | +0.69(+2.96%) |
Feb 16, 2016 | 23.13 | 24.28 | 22.59 | 23.34 | 21,467,724 | +1.73(+8.00%) |
Feb 12, 2016 | 21.58 | 21.61 | 21.61 | 21.61 | 14,883,594 | +0.21(+1.00%) |
Feb 11, 2016 | 21.05 | 21.61 | 20.68 | 21.39 | 21,631,918 | -0.32(-1.46%) |
Feb 10, 2016 | 21.84 | 22.01 | 21.34 | 21.71 | 13,288,713 | +0.34(+1.57%) |
Feb 09, 2016 | 21.21 | 21.98 | 20.99 | 21.37 | 17,876,074 | -0.31(-1.42%) |
Feb 08, 2016 | 21.53 | 21.73 | 20.72 | 21.68 | 32,538,168 | -0.40(-1.82%) |
Feb 05, 2016 | 23.06 | 23.31 | 21.96 | 22.08 | 21,226,084 | -1.23(-5.29%) |
Feb 04, 2016 | 22.42 | 23.60 | 22.39 | 23.32 | 22,427,140 | +1.07(+4.83%) |
Feb 03, 2016 | 23.05 | 23.16 | 21.83 | 22.24 | 21,633,236 | -0.80(-3.49%) |
Feb 02, 2016 | 23.65 | 23.89 | 22.91 | 23.05 | 12,052,582 | -0.86(-3.60%) |
Feb 01, 2016 | 23.93 | 24.25 | 23.48 | 23.91 | 11,547,378 | -0.41(-1.69%) |
Jan 29, 2016 | 24.15 | 24.61 | 23.82 | 24.32 | 12,734,234 | +0.62(+2.60%) |
Jan 28, 2016 | 24.29 | 24.36 | 23.33 | 23.70 | 23,054,006 | -0.01(-0.04%) |
Jan 27, 2016 | 25.26 | 25.26 | 23.49 | 23.71 | 22,627,156 | -1.51(-6.00%) |
Jan 26, 2016 | 24.99 | 25.41 | 24.37 | 25.22 | 7,282,720 | -0.03(-0.11%) |
Jan 25, 2016 | 25.33 | 25.71 | 25.18 | 25.25 | 7,461,681 | -0.22(-0.88%) |
Jan 22, 2016 | 26.05 | 26.05 | 25.18 | 25.47 | 10,120,802 | +0.54(+2.17%) |
Jan 21, 2016 | 24.45 | 25.37 | 24.10 | 24.93 | 9,014,705 | +0.29(+1.18%) |
Jan 20, 2016 | 24.76 | 25.11 | 23.73 | 24.64 | 25,041,138 | -0.96(-3.76%) |
Jan 19, 2016 | 26.46 | 26.75 | 25.17 | 25.61 | 14,993,449 | +0.39(+1.56%) |
Jan 15, 2016 | 24.76 | 25.21 | 25.21 | 25.21 | 14,603,019 | -1.06(-4.02%) |
Jan 14, 2016 | 25.55 | 26.56 | 25.08 | 26.27 | 10,444,514 | +0.95(+3.76%) |
Jan 13, 2016 | 26.50 | 26.62 | 25.02 | 25.32 | 9,614,161 | -1.03(-3.92%) |
Jan 12, 2016 | 25.71 | 26.44 | 25.45 | 26.35 | 11,992,176 | +1.10(+4.35%) |
Jan 11, 2016 | 25.55 | 25.90 | 24.26 | 25.25 | 20,196,380 | -0.55(-2.14%) |
Jan 08, 2016 | 26.70 | 27.00 | 25.66 | 25.80 | 16,232,909 | -0.31(-1.18%) |
Jan 07, 2016 | 26.47 | 27.23 | 25.83 | 26.11 | 19,433,480 | -1.69(-6.08%) |
Jan 06, 2016 | 27.31 | 28.05 | 27.15 | 27.80 | 13,902,898 | -0.22(-0.80%) |
Jan 05, 2016 | 28.07 | 28.30 | 27.65 | 28.02 | 9,986,597 | +0.44(+1.59%) |
Jan 04, 2016 | 28.64 | 28.64 | 27.09 | 27.59 | 19,549,700 | -2.55(-8.48%) |
Dec 31, 2015 | 29.86 | 30.14 | 30.14 | 30.14 | 3,708,159 | +0.17(+0.58%) |
Dec 30, 2015 | 29.98 | 30.46 | 29.81 | 29.97 | 4,010,296 | -0.53(-1.75%) |
Dec 29, 2015 | 30.07 | 30.78 | 29.94 | 30.50 | 6,755,960 | +0.71(+2.38%) |
Dec 28, 2015 | 30.36 | 30.40 | 29.30 | 29.79 | 6,630,541 | -0.64(-2.12%) |
Dec 24, 2015 | 30.50 | 30.43 | 30.43 | 30.43 | 1,850,761 | +0.04(+0.12%) |
Dec 23, 2015 | 30.43 | 30.92 | 30.40 | 30.40 | 5,212,611 | +0.01(+0.03%) |
Dec 22, 2015 | 30.31 | 30.49 | 30.03 | 30.39 | 6,822,438 | +0.03(+0.09%) |
Dec 21, 2015 | 30.77 | 30.92 | 30.25 | 30.36 | 5,184,531 | -0.14(-0.46%) |
Dec 18, 2015 | 30.00 | 30.63 | 29.83 | 30.50 | 9,052,137 | +0.25(+0.83%) |
Dec 17, 2015 | 30.50 | 31.28 | 29.79 | 30.25 | 11,226,233 | +0.14(+0.48%) |
Dec 16, 2015 | 29.80 | 30.22 | 29.66 | 30.10 | 7,299,349 | +0.60(+2.04%) |
Dec 15, 2015 | 28.96 | 29.80 | 28.96 | 29.50 | 7,873,640 | +0.69(+2.40%) |
Dec 14, 2015 | 28.75 | 28.82 | 28.05 | 28.81 | 7,591,375 | +0.27(+0.95%) |
Dec 11, 2015 | 29.10 | 29.24 | 28.52 | 28.54 | 12,563,673 | -0.98(-3.32%) |
Dec 10, 2015 | 29.50 | 29.66 | 29.11 | 29.52 | 8,331,979 | +0.02(+0.06%) |
Dec 09, 2015 | 29.68 | 29.97 | 29.15 | 29.50 | 5,627,554 | -0.29(-0.97%) |
Dec 08, 2015 | 29.86 | 30.13 | 29.50 | 29.79 | 8,335,827 | -0.60(-1.97%) |
Dec 07, 2015 | 30.23 | 30.47 | 29.79 | 30.39 | 6,887,068 | +0.26(+0.87%) |
Dec 04, 2015 | 29.29 | 30.24 | 29.05 | 30.13 | 10,418,568 | +0.64(+2.19%) |
Dec 03, 2015 | 29.89 | 30.34 | 29.03 | 29.48 | 10,180,608 | -0.35(-1.16%) |
Dec 02, 2015 | 29.61 | 30.30 | 29.24 | 29.83 | 12,818,110 | +0.40(+1.37%) |
Dec 01, 2015 | 28.38 | 29.50 | 28.21 | 29.43 | 13,516,302 | +0.77(+2.67%) |
Nov 30, 2015 | 28.38 | 28.89 | 27.88 | 28.66 | 39,656,480 | +0.68(+2.44%) |
Nov 27, 2015 | 27.18 | 28.07 | 27.16 | 27.98 | 6,597,843 | -0.04(-0.13%) |
Nov 25, 2015 | 28.45 | 28.02 | 28.02 | 28.02 | 7,178,243 | -0.34(-1.19%) |
Nov 24, 2015 | 28.59 | 29.13 | 28.12 | 28.35 | 8,588,764 | -0.31(-1.08%) |
Nov 23, 2015 | 28.10 | 29.02 | 28.02 | 28.66 | 15,020,591 | +0.64(+2.30%) |
Nov 20, 2015 | 27.40 | 28.07 | 27.21 | 28.02 | 12,389,088 | +0.88(+3.24%) |
Nov 19, 2015 | 26.82 | 27.29 | 26.46 | 27.14 | 9,692,188 | +0.46(+1.72%) |
Nov 18, 2015 | 27.23 | 27.28 | 26.11 | 26.68 | 10,966,275 | -0.35(-1.28%) |
Nov 17, 2015 | 27.27 | 27.98 | 26.78 | 27.03 | 14,862,683 | +0.11(+0.42%) |
Nov 16, 2015 | 24.95 | 27.63 | 24.78 | 26.91 | 28,007,054 | +1.92(+7.70%) |
Nov 13, 2015 | 25.99 | 26.39 | 24.85 | 24.99 | 24,693,646 | -1.90(-7.05%) |
Nov 12, 2015 | 26.32 | 27.51 | 25.83 | 26.89 | 16,992,736 | +0.84(+3.23%) |
Nov 11, 2015 | 26.57 | 26.61 | 25.08 | 26.04 | 15,786,432 | -0.30(-1.13%) |
Nov 10, 2015 | 26.74 | 26.81 | 25.50 | 26.34 | 13,265,079 | -0.52(-1.95%) |
Nov 09, 2015 | 27.92 | 27.98 | 26.54 | 26.87 | 11,106,518 | -0.88(-3.16%) |
Nov 06, 2015 | 27.09 | 27.98 | 26.52 | 27.74 | 12,175,531 | +0.84(+3.12%) |
Nov 05, 2015 | 27.61 | 27.61 | 26.03 | 26.90 | 10,407,651 | -0.44(-1.61%) |
Nov 04, 2015 | 28.02 | 28.27 | 27.25 | 27.34 | 8,508,562 | -0.09(-0.34%) |
Nov 03, 2015 | 26.82 | 27.93 | 26.76 | 27.44 | 11,642,741 | +0.67(+2.51%) |
Nov 02, 2015 | 25.69 | 26.98 | 25.51 | 26.76 | 10,492,979 | +0.96(+3.73%) |
Oct 30, 2015 | 25.74 | 25.97 | 25.64 | 25.80 | 7,891,564 | -0.07(-0.25%) |
Oct 29, 2015 | 25.91 | 26.02 | 25.05 | 25.87 | 10,508,850 | +0.01(+0.04%) |
Oct 28, 2015 | 25.69 | 26.26 | 25.45 | 25.86 | 10,687,325 | +0.02(+0.07%) |
Oct 27, 2015 | 25.89 | 26.22 | 25.31 | 25.84 | 14,342,193 | +0.77(+3.06%) |
Oct 26, 2015 | 25.50 | 25.68 | 25.02 | 25.07 | 8,046,088 | -0.24(-0.96%) |
Oct 23, 2015 | 25.44 | 25.71 | 25.16 | 25.32 | 18,717,176 | +0.84(+3.43%) |
Oct 22, 2015 | 24.57 | 25.16 | 24.11 | 24.47 | 16,933,846 | +0.18(+0.73%) |
Oct 21, 2015 | 24.59 | 25.12 | 24.12 | 24.30 | 7,220,101 | -0.49(-1.96%) |
Oct 20, 2015 | 25.31 | 25.60 | 24.72 | 24.78 | 7,641,908 | -0.52(-2.07%) |
Oct 19, 2015 | 25.12 | 25.61 | 24.88 | 25.31 | 8,726,250 | +0.19(+0.74%) |
Oct 16, 2015 | 24.63 | 25.18 | 24.42 | 25.12 | 10,275,093 | +0.59(+2.40%) |
Oct 15, 2015 | 24.34 | 24.94 | 23.72 | 24.53 | 18,962,458 | +0.69(+2.90%) |
Oct 14, 2015 | 25.22 | 25.22 | 23.45 | 23.84 | 23,207,540 | -1.30(-5.17%) |
Oct 13, 2015 | 26.46 | 26.46 | 25.06 | 25.14 | 14,918,160 | -1.69(-6.30%) |
Oct 12, 2015 | 26.74 | 26.85 | 26.11 | 26.83 | 9,602,972 | +0.29(+1.09%) |
Oct 09, 2015 | 25.66 | 26.88 | 25.49 | 26.54 | 15,954,354 | +1.02(+3.99%) |
Oct 08, 2015 | 25.61 | 25.68 | 24.50 | 25.52 | 17,960,048 | -0.21(-0.80%) |
Oct 07, 2015 | 26.29 | 26.79 | 25.61 | 25.73 | 15,361,487 | -0.16(-0.61%) |
Oct 06, 2015 | 26.81 | 26.81 | 25.64 | 25.89 | 12,598,595 | -1.00(-3.72%) |
Oct 05, 2015 | 27.23 | 27.23 | 26.48 | 26.89 | 13,220,464 | -0.12(-0.45%) |
Oct 02, 2015 | 25.20 | 27.46 | 24.77 | 27.01 | 21,317,982 | +2.25(+9.09%) |
Oct 01, 2015 | 24.99 | 25.29 | 23.76 | 24.76 | 8,070,529 | +0.41(+1.69%) |
Sep 30, 2015 | 23.78 | 24.76 | 23.54 | 24.34 | 14,332,964 | +1.52(+6.67%) |
Sep 29, 2015 | 23.17 | 23.27 | 22.52 | 22.82 | 9,654,965 | -0.24(-1.05%) |
Sep 28, 2015 | 23.93 | 24.19 | 23.05 | 23.06 | 13,068,744 | -1.17(-4.82%) |
Sep 25, 2015 | 24.07 | 25.04 | 23.91 | 24.23 | 13,553,551 | +0.56(+2.37%) |
Sep 24, 2015 | 22.73 | 23.76 | 22.54 | 23.67 | 8,274,639 | +0.90(+3.94%) |
Sep 23, 2015 | 23.94 | 24.18 | 22.48 | 22.77 | 13,083,700 | -1.08(-4.54%) |
Sep 22, 2015 | 23.82 | 24.15 | 23.48 | 23.86 | 6,729,459 | -0.41(-1.69%) |
Sep 21, 2015 | 25.17 | 25.17 | 24.15 | 24.27 | 7,221,667 | -0.42(-1.70%) |
Sep 18, 2015 | 25.24 | 25.73 | 24.55 | 24.69 | 13,628,512 | -1.13(-4.38%) |
Sep 17, 2015 | 24.61 | 26.12 | 24.59 | 25.82 | 12,589,853 | +0.61(+2.41%) |
Sep 16, 2015 | 23.73 | 25.27 | 23.53 | 25.21 | 17,631,322 | +1.88(+8.05%) |
Sep 15, 2015 | 22.69 | 23.48 | 22.51 | 23.34 | 9,977,590 | +0.72(+3.18%) |
Sep 14, 2015 | 21.95 | 22.86 | 21.76 | 22.62 | 8,792,771 | -0.05(-0.21%) |
Sep 11, 2015 | 22.51 | 22.69 | 21.63 | 22.66 | 11,984,334 | +0.07(+0.29%) |
Sep 10, 2015 | 22.89 | 23.19 | 22.45 | 22.60 | 13,894,175 | -0.45(-1.95%) |
Sep 09, 2015 | 23.17 | 24.15 | 22.89 | 23.05 | 21,540,904 | +0.67(+3.01%) |
Sep 08, 2015 | 22.49 | 24.27 | 21.75 | 22.37 | 33,513,752 | +1.06(+5.00%) |
Sep 04, 2015 | 22.42 | 21.31 | 21.31 | 21.31 | 15,637,429 | -1.49(-6.55%) |
Sep 03, 2015 | 23.28 | 23.48 | 22.78 | 22.80 | 10,037,355 | -0.43(-1.85%) |
Sep 02, 2015 | 23.58 | 23.96 | 22.65 | 23.23 | 7,729,139 | -0.01(-0.04%) |
Sep 01, 2015 | 23.51 | 24.21 | 23.05 | 23.24 | 11,286,608 | -0.93(-3.86%) |
Aug 31, 2015 | 24.90 | 24.94 | 23.98 | 24.18 | 11,178,149 | -0.83(-3.32%) |
Aug 28, 2015 | 24.54 | 25.67 | 24.54 | 25.01 | 11,072,536 | -0.31(-1.22%) |
Aug 27, 2015 | 24.74 | 25.36 | 24.32 | 25.32 | 13,756,237 | +1.41(+5.90%) |
Aug 26, 2015 | 23.83 | 24.10 | 22.93 | 23.91 | 13,620,392 | +0.50(+2.11%) |
Aug 25, 2015 | 24.76 | 26.08 | 23.35 | 23.41 | 14,038,762 | +1.06(+4.72%) |
Aug 24, 2015 | 21.21 | 23.30 | 20.13 | 22.35 | 22,859,460 | -1.05(-4.47%) |
Aug 21, 2015 | 22.45 | 24.34 | 22.10 | 23.40 | 17,577,420 | +0.14(+0.60%) |
Aug 20, 2015 | 24.38 | 24.55 | 23.25 | 23.26 | 13,013,544 | -1.76(-7.02%) |
Aug 19, 2015 | 24.92 | 25.22 | 24.29 | 25.02 | 10,736,033 | +0.15(+0.60%) |
Aug 18, 2015 | 24.76 | 25.35 | 24.47 | 24.87 | 8,418,581 | -0.66(-2.60%) |
Aug 17, 2015 | 25.97 | 26.12 | 25.34 | 25.53 | 11,289,711 | -0.74(-2.81%) |
Aug 14, 2015 | 25.22 | 26.37 | 25.22 | 26.27 | 10,844,038 | +1.00(+3.96%) |
Aug 13, 2015 | 25.66 | 25.75 | 25.13 | 25.27 | 13,245,441 | +0.26(+1.05%) |
Aug 12, 2015 | 25.19 | 25.24 | 23.95 | 25.01 | 34,587,540 | -1.17(-4.46%) |
Aug 11, 2015 | 27.72 | 27.74 | 25.57 | 26.18 | 26,218,508 | -1.91(-6.79%) |
Aug 10, 2015 | 28.85 | 28.91 | 27.72 | 28.08 | 22,677,098 | -1.88(-6.27%) |
Aug 07, 2015 | 30.86 | 31.95 | 29.57 | 29.96 | 16,074,210 | -0.69(-2.26%) |
Aug 06, 2015 | 32.04 | 32.48 | 30.51 | 30.65 | 9,798,300 | -1.41(-4.40%) |
Aug 05, 2015 | 32.06 | 32.69 | 31.91 | 32.06 | 7,956,486 | +0.31(+0.97%) |
Aug 04, 2015 | 30.99 | 31.78 | 30.83 | 31.75 | 9,282,142 | +1.00(+3.25%) |
Aug 03, 2015 | 30.39 | 31.71 | 30.31 | 30.75 | 5,759,967 | -0.10(-0.33%) |
Jul 31, 2015 | 31.48 | 31.48 | 29.64 | 30.86 | 7,444,510 | -0.32(-1.02%) |
Jul 30, 2015 | 30.92 | 31.59 | 30.83 | 31.17 | 4,122,235 | +0.07(+0.24%) |
Jul 29, 2015 | 30.51 | 31.27 | 30.37 | 31.10 | 6,111,530 | +0.76(+2.49%) |
Jul 28, 2015 | 29.89 | 30.40 | 29.35 | 30.34 | 24,880,236 | +0.31(+1.03%) |
Jul 27, 2015 | 30.64 | 31.13 | 29.95 | 30.03 | 10,557,731 | -2.33(-7.19%) |
Jul 24, 2015 | 33.07 | 33.22 | 31.73 | 32.36 | 9,382,967 | -0.06(-0.17%) |
Jul 23, 2015 | 33.12 | 33.12 | 31.68 | 32.42 | 8,368,873 | -0.64(-1.92%) |
Jul 22, 2015 | 32.69 | 33.08 | 32.37 | 33.05 | 5,425,430 | +0.07(+0.20%) |
Jul 21, 2015 | 33.06 | 33.07 | 32.70 | 32.99 | 5,130,600 | +0.23(+0.71%) |
Jul 20, 2015 | 32.64 | 33.07 | 32.25 | 32.75 | 6,227,837 | -0.24(-0.74%) |
Jul 17, 2015 | 32.23 | 33.07 | 32.14 | 32.99 | 10,803,262 | +1.38(+4.37%) |
Jul 16, 2015 | 30.64 | 32.08 | 30.58 | 31.61 | 7,619,093 | +1.35(+4.48%) |
Jul 15, 2015 | 31.27 | 31.76 | 30.03 | 30.26 | 7,859,349 | -1.43(-4.51%) |
Jul 14, 2015 | 31.44 | 32.11 | 31.29 | 31.69 | 5,678,462 | +0.02(+0.06%) |
Jul 13, 2015 | 30.78 | 32.18 | 30.78 | 31.67 | 9,202,964 | +1.40(+4.63%) |
Jul 10, 2015 | 30.72 | 31.06 | 30.22 | 30.27 | 10,468,582 | -0.35(-1.16%) |
Jul 09, 2015 | 30.68 | 31.22 | 29.78 | 30.62 | 15,267,367 | +2.30(+8.11%) |
Jul 08, 2015 | 27.01 | 28.83 | 26.82 | 28.32 | 14,714,144 | -0.27(-0.95%) |
Jul 07, 2015 | 28.21 | 28.93 | 26.30 | 28.59 | 27,221,210 | -1.20(-4.01%) |
Jul 06, 2015 | 29.52 | 30.27 | 29.15 | 29.79 | 10,295,349 | -1.16(-3.74%) |
Jul 02, 2015 | 31.28 | 30.95 | 30.95 | 30.95 | 5,006,015 | -0.11(-0.36%) |
Jul 01, 2015 | 31.84 | 31.95 | 30.76 | 31.06 | 8,410,109 | -0.79(-2.49%) |
Jun 30, 2015 | 30.89 | 31.85 | 30.86 | 31.85 | 9,976,548 | +1.49(+4.92%) |
Jun 29, 2015 | 30.47 | 30.99 | 29.63 | 30.36 | 10,005,312 | -0.89(-2.85%) |
Jun 26, 2015 | 30.92 | 31.34 | 29.97 | 31.25 | 11,439,175 | -0.53(-1.66%) |
Jun 25, 2015 | 32.29 | 32.45 | 31.43 | 31.78 | 5,867,911 | -0.71(-2.18%) |
Jun 24, 2015 | 32.60 | 33.14 | 32.39 | 32.49 | 5,318,211 | +0.18(+0.55%) |
Jun 23, 2015 | 32.70 | 32.70 | 32.14 | 32.31 | 6,608,184 | +0.00(+0.00%) |
Jun 22, 2015 | 32.65 | 32.73 | 32.14 | 32.31 | 7,088,320 | -0.02(-0.06%) |
Jun 19, 2015 | 32.70 | 32.90 | 31.69 | 32.33 | 11,198,448 | -0.90(-2.70%) |
Jun 18, 2015 | 33.16 | 33.54 | 32.75 | 33.23 | 9,140,043 | +0.11(+0.34%) |
Jun 17, 2015 | 34.59 | 34.70 | 33.05 | 33.12 | 12,595,500 | -0.98(-2.88%) |
Jun 16, 2015 | 34.03 | 34.56 | 33.85 | 34.10 | 5,442,421 | -0.12(-0.35%) |
Jun 15, 2015 | 34.82 | 35.33 | 34.12 | 34.22 | 7,958,912 | -1.23(-3.48%) |
Jun 12, 2015 | 34.54 | 35.50 | 34.43 | 35.45 | 11,110,155 | +1.01(+2.93%) |
Jun 11, 2015 | 33.98 | 34.70 | 33.95 | 34.44 | 6,576,023 | +0.57(+1.68%) |
Jun 10, 2015 | 33.63 | 34.19 | 33.42 | 33.87 | 8,986,724 | -0.16(-0.47%) |
Jun 09, 2015 | 33.91 | 34.25 | 33.13 | 34.03 | 12,744,575 | +0.19(+0.55%) |
Jun 08, 2015 | 33.64 | 34.62 | 33.41 | 33.84 | 21,183,936 | +0.52(+1.57%) |
Jun 05, 2015 | 31.84 | 34.18 | 31.87 | 33.32 | 22,740,120 | +1.45(+4.54%) |
Jun 04, 2015 | 32.34 | 32.34 | 31.66 | 31.87 | 6,682,964 | -0.61(-1.87%) |
Jun 03, 2015 | 32.66 | 32.73 | 32.29 | 32.48 | 8,898,807 | -0.03(-0.09%) |
Jun 02, 2015 | 32.03 | 32.74 | 31.76 | 32.51 | 7,588,776 | +0.04(+0.11%) |