Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.42 | 24.47 | 24.21 | 24.44 | 46,539,532 | +0.06(+0.26%) |
May 27, 2016 | 24.21 | 24.37 | 24.37 | 24.37 | 29,057,136 | +0.13(+0.52%) |
May 26, 2016 | 24.13 | 24.40 | 24.13 | 24.25 | 35,910,492 | +0.06(+0.23%) |
May 25, 2016 | 24.03 | 24.23 | 23.99 | 24.19 | 29,870,292 | +0.18(+0.73%) |
May 24, 2016 | 23.73 | 24.07 | 23.73 | 24.02 | 40,266,876 | +0.30(+1.28%) |
May 23, 2016 | 23.83 | 23.88 | 23.70 | 23.71 | 33,850,084 | -0.05(-0.21%) |
May 20, 2016 | 23.58 | 23.87 | 23.56 | 23.76 | 49,088,044 | +0.25(+1.08%) |
May 19, 2016 | 23.35 | 23.54 | 23.21 | 23.51 | 37,849,732 | +0.15(+0.63%) |
May 18, 2016 | 23.25 | 23.51 | 23.22 | 23.36 | 28,336,040 | +0.10(+0.42%) |
May 17, 2016 | 23.43 | 23.48 | 23.18 | 23.26 | 44,692,464 | -0.25(-1.05%) |
May 16, 2016 | 23.19 | 23.54 | 23.11 | 23.51 | 31,307,124 | +0.13(+0.57%) |
May 13, 2016 | 23.47 | 23.56 | 23.34 | 23.37 | 29,129,072 | +0.00(+0.00%) |
May 12, 2016 | 23.40 | 23.44 | 23.18 | 23.37 | 36,032,048 | +0.02(+0.09%) |
May 11, 2016 | 23.56 | 23.64 | 23.35 | 23.35 | 43,159,720 | -0.24(-1.02%) |
May 10, 2016 | 23.61 | 23.64 | 23.37 | 23.59 | 35,506,228 | -0.01(-0.06%) |
May 09, 2016 | 23.41 | 23.70 | 23.40 | 23.61 | 45,102,020 | +0.17(+0.71%) |
May 06, 2016 | 23.30 | 23.45 | 23.17 | 23.44 | 33,195,434 | +0.01(+0.03%) |
May 05, 2016 | 23.29 | 23.54 | 23.24 | 23.43 | 34,045,060 | +0.12(+0.51%) |
May 04, 2016 | 23.50 | 23.66 | 23.26 | 23.31 | 51,678,832 | -0.21(-0.89%) |
May 03, 2016 | 23.49 | 23.71 | 23.21 | 23.52 | 102,477,192 | +0.63(+2.74%) |
May 02, 2016 | 22.73 | 23.03 | 22.69 | 22.89 | 54,532,720 | +0.06(+0.28%) |
Apr 29, 2016 | 22.94 | 23.00 | 22.64 | 22.83 | 49,015,456 | -0.14(-0.61%) |
Apr 28, 2016 | 23.01 | 23.16 | 22.86 | 22.97 | 47,326,180 | -0.06(-0.27%) |
Apr 27, 2016 | 23.02 | 23.18 | 22.96 | 23.03 | 37,383,020 | -0.03(-0.15%) |
Apr 26, 2016 | 23.17 | 23.26 | 22.98 | 23.07 | 41,175,516 | -0.11(-0.48%) |
Apr 25, 2016 | 23.13 | 23.22 | 23.03 | 23.18 | 34,754,948 | -0.04(-0.18%) |
Apr 22, 2016 | 23.21 | 23.38 | 23.08 | 23.22 | 37,445,112 | +0.02(+0.09%) |
Apr 21, 2016 | 23.08 | 23.37 | 23.06 | 23.20 | 48,965,280 | +0.01(+0.03%) |
Apr 20, 2016 | 22.93 | 23.31 | 22.93 | 23.20 | 50,266,276 | +0.24(+1.03%) |
Apr 19, 2016 | 22.89 | 23.17 | 22.85 | 22.96 | 40,715,676 | +0.20(+0.86%) |
Apr 18, 2016 | 22.69 | 22.94 | 22.54 | 22.76 | 53,006,364 | +0.08(+0.34%) |
Apr 15, 2016 | 22.79 | 22.88 | 22.55 | 22.69 | 50,535,052 | -0.10(-0.46%) |
Apr 14, 2016 | 22.67 | 22.88 | 22.57 | 22.79 | 45,777,992 | +0.08(+0.34%) |
Apr 13, 2016 | 22.31 | 22.76 | 22.32 | 22.71 | 52,234,188 | +0.40(+1.81%) |
Apr 12, 2016 | 22.27 | 22.43 | 22.20 | 22.31 | 61,405,368 | +0.05(+0.22%) |
Apr 11, 2016 | 22.70 | 22.73 | 22.25 | 22.26 | 119,253,112 | -0.43(-1.88%) |
Apr 08, 2016 | 22.92 | 22.96 | 22.53 | 22.69 | 75,570,552 | -0.18(-0.79%) |
Apr 07, 2016 | 22.72 | 23.09 | 22.69 | 22.87 | 87,931,888 | -0.12(-0.52%) |
Apr 06, 2016 | 22.02 | 23.03 | 22.01 | 22.99 | 215,458,352 | +1.10(+5.01%) |
Apr 05, 2016 | 21.79 | 22.16 | 21.34 | 21.89 | 407,534,592 | +0.45(+2.08%) |
Apr 04, 2016 | 21.00 | 21.46 | 20.98 | 21.44 | 74,063,640 | +0.47(+2.26%) |
Apr 01, 2016 | 20.55 | 21.06 | 20.53 | 20.97 | 69,287,264 | +0.28(+1.35%) |
Mar 31, 2016 | 20.98 | 21.06 | 20.60 | 20.69 | 81,361,960 | -0.30(-1.43%) |
Mar 30, 2016 | 21.05 | 21.09 | 20.95 | 20.99 | 45,973,824 | +0.01(+0.07%) |
Mar 29, 2016 | 20.81 | 21.07 | 20.74 | 20.98 | 49,563,536 | +0.19(+0.91%) |
Mar 28, 2016 | 21.00 | 21.09 | 20.76 | 20.79 | 44,650,612 | -0.21(-1.00%) |
Mar 24, 2016 | 21.02 | 21.00 | 21.00 | 21.00 | 45,764,940 | -0.08(-0.36%) |
Mar 23, 2016 | 21.24 | 21.37 | 21.01 | 21.07 | 58,427,516 | -0.13(-0.63%) |
Mar 22, 2016 | 20.96 | 21.33 | 20.86 | 21.21 | 58,284,768 | +0.22(+1.03%) |
Mar 21, 2016 | 20.56 | 21.02 | 20.55 | 20.99 | 50,460,368 | +0.43(+2.11%) |
Mar 18, 2016 | 20.59 | 20.70 | 20.36 | 20.56 | 117,339,456 | +0.08(+0.38%) |
Mar 17, 2016 | 20.33 | 20.64 | 20.06 | 20.48 | 95,802,520 | +0.21(+1.03%) |
Mar 16, 2016 | 20.61 | 20.61 | 20.15 | 20.27 | 130,685,336 | -0.35(-1.69%) |
Mar 15, 2016 | 20.86 | 20.89 | 20.45 | 20.62 | 78,321,560 | -0.39(-1.86%) |
Mar 14, 2016 | 21.13 | 21.18 | 20.91 | 21.01 | 66,995,916 | -0.28(-1.31%) |
Mar 11, 2016 | 20.79 | 21.29 | 20.75 | 21.29 | 86,499,520 | +0.64(+3.08%) |
Mar 10, 2016 | 20.87 | 20.88 | 20.61 | 20.65 | 83,269,672 | -0.10(-0.50%) |
Mar 09, 2016 | 20.75 | 20.83 | 20.54 | 20.76 | 110,168,376 | +0.27(+1.29%) |
Mar 08, 2016 | 20.77 | 20.77 | 20.49 | 20.49 | 46,980,980 | -0.30(-1.44%) |
Mar 07, 2016 | 20.63 | 20.81 | 20.47 | 20.79 | 46,124,800 | +0.06(+0.27%) |
Mar 04, 2016 | 20.84 | 20.89 | 20.63 | 20.74 | 52,776,076 | -0.13(-0.60%) |
Mar 03, 2016 | 20.86 | 20.94 | 20.65 | 20.86 | 52,846,664 | -0.06(-0.30%) |
Mar 02, 2016 | 21.02 | 21.05 | 20.77 | 20.93 | 49,119,728 | -0.04(-0.20%) |
Mar 01, 2016 | 20.79 | 21.00 | 20.68 | 20.97 | 44,988,112 | +0.26(+1.25%) |
Feb 29, 2016 | 21.00 | 21.07 | 20.64 | 20.71 | 50,323,884 | -0.39(-1.85%) |
Feb 26, 2016 | 21.48 | 21.57 | 20.95 | 21.10 | 61,497,144 | -0.25(-1.18%) |
Feb 25, 2016 | 21.01 | 21.42 | 20.95 | 21.35 | 74,537,776 | +0.40(+1.90%) |
Feb 24, 2016 | 20.81 | 21.00 | 20.61 | 20.95 | 45,291,324 | +0.04(+0.20%) |
Feb 23, 2016 | 20.98 | 21.21 | 20.90 | 20.91 | 45,801,412 | -0.06(-0.30%) |
Feb 22, 2016 | 20.77 | 20.99 | 20.70 | 20.98 | 56,343,684 | +0.39(+1.90%) |
Feb 19, 2016 | 20.66 | 20.70 | 20.36 | 20.58 | 56,911,032 | -0.04(-0.20%) |
Feb 18, 2016 | 20.81 | 20.97 | 20.57 | 20.63 | 69,032,848 | -0.06(-0.27%) |
Feb 17, 2016 | 20.94 | 20.99 | 20.66 | 20.68 | 56,029,740 | -0.13(-0.60%) |
Feb 16, 2016 | 20.63 | 20.83 | 20.56 | 20.81 | 46,657,816 | +0.31(+1.53%) |
Feb 12, 2016 | 20.42 | 20.49 | 20.49 | 20.49 | 46,622,368 | +0.16(+0.79%) |
Feb 11, 2016 | 20.25 | 20.48 | 20.17 | 20.33 | 56,786,592 | -0.25(-1.22%) |
Feb 10, 2016 | 20.47 | 20.87 | 20.46 | 20.58 | 64,048,172 | +0.27(+1.34%) |
Feb 09, 2016 | 19.87 | 20.38 | 19.78 | 20.31 | 81,841,632 | +0.38(+1.89%) |
Feb 08, 2016 | 20.02 | 20.23 | 19.72 | 19.94 | 68,068,728 | -0.33(-1.62%) |
Feb 05, 2016 | 20.26 | 20.53 | 20.13 | 20.26 | 55,774,584 | +0.02(+0.10%) |
Feb 04, 2016 | 20.58 | 20.65 | 20.06 | 20.24 | 81,556,920 | -0.47(-2.26%) |
Feb 03, 2016 | 20.88 | 20.99 | 20.34 | 20.71 | 64,429,664 | -0.12(-0.57%) |
Feb 02, 2016 | 20.85 | 20.96 | 20.42 | 20.83 | 69,759,880 | -0.02(-0.10%) |
Feb 01, 2016 | 20.97 | 21.01 | 20.60 | 20.85 | 68,658,856 | -0.22(-1.05%) |
Jan 29, 2016 | 20.99 | 21.07 | 20.68 | 21.07 | 82,091,376 | +0.20(+0.96%) |
Jan 28, 2016 | 21.22 | 21.22 | 20.45 | 20.87 | 70,588,440 | -0.22(-1.05%) |
Jan 27, 2016 | 21.22 | 21.43 | 20.95 | 21.09 | 41,267,020 | -0.10(-0.49%) |
Jan 26, 2016 | 21.10 | 21.25 | 20.96 | 21.20 | 37,542,796 | +0.12(+0.56%) |
Jan 25, 2016 | 21.31 | 21.36 | 21.02 | 21.08 | 41,615,720 | -0.15(-0.68%) |
Jan 22, 2016 | 21.42 | 21.60 | 21.20 | 21.22 | 45,501,100 | +0.09(+0.42%) |
Jan 21, 2016 | 21.15 | 21.35 | 21.08 | 21.13 | 52,889,068 | -0.06(-0.26%) |
Jan 20, 2016 | 20.88 | 21.47 | 20.77 | 21.19 | 71,583,656 | -0.02(-0.10%) |
Jan 19, 2016 | 21.51 | 21.58 | 20.96 | 21.21 | 47,367,144 | -0.08(-0.39%) |
Jan 15, 2016 | 20.88 | 21.29 | 21.29 | 21.29 | 67,682,816 | -0.21(-0.96%) |
Jan 14, 2016 | 21.00 | 21.71 | 21.00 | 21.50 | 55,743,816 | +0.51(+2.44%) |
Jan 13, 2016 | 21.49 | 21.62 | 20.92 | 20.99 | 58,707,992 | -0.44(-2.03%) |
Jan 12, 2016 | 21.69 | 21.77 | 21.23 | 21.42 | 56,187,532 | -0.05(-0.23%) |
Jan 11, 2016 | 21.53 | 21.56 | 21.17 | 21.47 | 55,900,092 | +0.05(+0.23%) |
Jan 08, 2016 | 21.80 | 21.86 | 21.37 | 21.42 | 47,832,144 | -0.28(-1.27%) |
Jan 07, 2016 | 21.53 | 21.98 | 21.52 | 21.70 | 53,834,028 | -0.15(-0.66%) |
Jan 06, 2016 | 21.93 | 22.04 | 21.71 | 21.84 | 37,399,892 | -0.39(-1.77%) |
Jan 05, 2016 | 22.24 | 22.28 | 22.07 | 22.24 | 39,507,564 | +0.16(+0.72%) |
Jan 04, 2016 | 22.01 | 22.11 | 21.82 | 22.08 | 53,983,316 | -0.23(-1.02%) |
Dec 31, 2015 | 22.44 | 22.31 | 22.31 | 22.31 | 30,538,048 | -0.32(-1.44%) |
Dec 30, 2015 | 22.63 | 22.73 | 22.56 | 22.63 | 23,637,406 | -0.06(-0.24%) |
Dec 29, 2015 | 22.51 | 22.74 | 22.48 | 22.69 | 24,651,932 | +0.28(+1.26%) |
Dec 28, 2015 | 22.53 | 22.56 | 22.37 | 22.40 | 38,108,016 | -0.14(-0.61%) |
Dec 24, 2015 | 22.46 | 22.54 | 22.54 | 22.54 | 11,471,502 | +0.04(+0.18%) |
Dec 23, 2015 | 22.52 | 22.63 | 22.48 | 22.50 | 30,343,318 | +0.03(+0.12%) |
Dec 22, 2015 | 22.54 | 22.54 | 22.36 | 22.47 | 36,906,480 | +0.04(+0.19%) |
Dec 21, 2015 | 22.23 | 22.43 | 22.12 | 22.43 | 44,312,828 | +0.32(+1.47%) |
Dec 18, 2015 | 22.29 | 22.43 | 22.08 | 22.11 | 96,395,824 | -0.24(-1.05%) |
Dec 17, 2015 | 22.50 | 22.58 | 22.32 | 22.34 | 55,459,244 | -0.17(-0.77%) |
Dec 16, 2015 | 22.41 | 22.58 | 22.11 | 22.52 | 63,767,252 | +0.22(+0.99%) |
Dec 15, 2015 | 22.54 | 22.68 | 22.23 | 22.29 | 68,500,288 | +0.06(+0.25%) |
Dec 14, 2015 | 22.11 | 22.26 | 22.00 | 22.24 | 55,398,204 | +0.08(+0.37%) |
Dec 11, 2015 | 22.19 | 22.27 | 22.09 | 22.16 | 58,279,604 | -0.21(-0.93%) |
Dec 10, 2015 | 22.41 | 22.61 | 22.28 | 22.36 | 76,387,232 | +0.05(+0.22%) |
Dec 09, 2015 | 22.40 | 22.56 | 22.20 | 22.31 | 57,240,640 | -0.17(-0.74%) |
Dec 08, 2015 | 22.36 | 22.63 | 22.34 | 22.48 | 37,238,392 | -0.09(-0.40%) |
Dec 07, 2015 | 22.63 | 22.72 | 22.43 | 22.57 | 30,341,210 | -0.10(-0.43%) |
Dec 04, 2015 | 22.45 | 22.73 | 22.40 | 22.67 | 45,746,224 | +0.28(+1.27%) |
Dec 03, 2015 | 22.75 | 22.81 | 22.36 | 22.38 | 68,519,416 | -0.35(-1.55%) |
Dec 02, 2015 | 23.27 | 23.38 | 22.66 | 22.74 | 46,056,380 | -0.50(-2.14%) |
Dec 01, 2015 | 22.81 | 23.31 | 22.67 | 23.23 | 71,339,280 | +0.59(+2.59%) |
Nov 30, 2015 | 22.74 | 22.74 | 22.48 | 22.65 | 62,060,548 | -0.01(-0.06%) |
Nov 27, 2015 | 22.75 | 22.81 | 22.58 | 22.66 | 23,325,588 | -0.06(-0.24%) |
Nov 25, 2015 | 22.36 | 22.72 | 22.72 | 22.72 | 114,869,848 | +0.62(+2.81%) |
Nov 24, 2015 | 21.69 | 22.22 | 21.57 | 22.09 | 121,569,616 | +0.44(+2.04%) |
Nov 23, 2015 | 21.71 | 21.90 | 21.42 | 21.65 | 180,352,816 | -0.59(-2.64%) |
Nov 20, 2015 | 22.52 | 22.52 | 22.17 | 22.24 | 93,477,728 | -0.08(-0.34%) |
Nov 19, 2015 | 22.66 | 22.78 | 22.08 | 22.31 | 131,263,720 | -0.70(-3.06%) |
Nov 18, 2015 | 22.86 | 23.10 | 22.76 | 23.02 | 52,020,408 | +0.30(+1.34%) |
Nov 17, 2015 | 22.94 | 23.12 | 22.72 | 22.72 | 42,965,112 | -0.20(-0.87%) |
Nov 16, 2015 | 23.01 | 23.09 | 22.70 | 22.92 | 37,076,232 | -0.08(-0.33%) |
Nov 13, 2015 | 23.04 | 23.28 | 22.90 | 22.99 | 26,141,932 | -0.08(-0.36%) |
Nov 12, 2015 | 23.23 | 23.29 | 23.05 | 23.07 | 26,046,844 | -0.24(-1.04%) |
Nov 11, 2015 | 23.44 | 23.64 | 23.25 | 23.32 | 29,668,976 | -0.03(-0.15%) |
Nov 10, 2015 | 23.38 | 23.48 | 23.23 | 23.35 | 30,341,686 | +0.10(+0.42%) |
Nov 09, 2015 | 23.35 | 23.40 | 23.07 | 23.25 | 39,076,948 | -0.19(-0.83%) |
Nov 06, 2015 | 23.44 | 23.53 | 23.04 | 23.45 | 45,218,900 | -0.15(-0.64%) |
Nov 05, 2015 | 23.66 | 23.70 | 23.49 | 23.60 | 29,651,934 | +0.01(+0.03%) |
Nov 04, 2015 | 24.13 | 24.17 | 23.56 | 23.59 | 44,679,404 | -0.38(-1.59%) |
Nov 03, 2015 | 23.99 | 24.02 | 23.75 | 23.97 | 43,088,856 | -0.06(-0.26%) |
Nov 02, 2015 | 23.42 | 24.17 | 23.41 | 24.03 | 57,618,352 | +0.85(+3.67%) |
Oct 30, 2015 | 23.84 | 23.93 | 23.12 | 23.18 | 83,334,632 | -0.65(-2.73%) |
Oct 29, 2015 | 23.48 | 24.61 | 23.42 | 23.84 | 105,066,160 | -0.47(-1.92%) |
Oct 28, 2015 | 24.15 | 24.73 | 24.01 | 24.30 | 50,853,828 | +0.32(+1.31%) |
Oct 27, 2015 | 24.00 | 24.30 | 23.75 | 23.99 | 58,461,956 | +0.57(+2.43%) |
Oct 26, 2015 | 23.31 | 23.56 | 23.19 | 23.42 | 33,974,248 | +0.08(+0.32%) |
Oct 23, 2015 | 22.94 | 23.55 | 22.78 | 23.34 | 40,165,132 | +0.49(+2.16%) |
Oct 22, 2015 | 23.02 | 23.06 | 22.55 | 22.85 | 60,341,156 | -0.09(-0.39%) |
Oct 21, 2015 | 23.42 | 23.54 | 22.64 | 22.94 | 48,420,672 | -0.37(-1.59%) |
Oct 20, 2015 | 23.75 | 23.78 | 23.14 | 23.31 | 25,515,288 | -0.34(-1.45%) |
Oct 19, 2015 | 23.59 | 23.68 | 23.37 | 23.65 | 23,019,676 | +0.06(+0.26%) |
Oct 16, 2015 | 23.55 | 23.61 | 23.31 | 23.59 | 28,010,272 | +0.23(+0.97%) |
Oct 15, 2015 | 22.57 | 23.40 | 22.57 | 23.36 | 38,485,424 | +0.71(+3.15%) |
Oct 14, 2015 | 22.65 | 23.01 | 22.58 | 22.65 | 25,861,498 | +0.04(+0.18%) |
Oct 13, 2015 | 22.75 | 23.06 | 22.50 | 22.61 | 28,366,144 | -0.16(-0.72%) |
Oct 12, 2015 | 22.78 | 22.93 | 22.55 | 22.77 | 21,646,914 | -0.01(-0.06%) |
Oct 09, 2015 | 22.66 | 23.02 | 22.57 | 22.79 | 29,767,286 | +0.10(+0.45%) |
Oct 08, 2015 | 22.55 | 22.79 | 22.31 | 22.68 | 43,860,600 | -0.14(-0.60%) |
Oct 07, 2015 | 22.69 | 22.95 | 22.18 | 22.82 | 43,229,696 | +0.34(+1.52%) |
Oct 06, 2015 | 22.90 | 23.03 | 22.23 | 22.48 | 53,373,988 | -0.47(-2.06%) |
Oct 05, 2015 | 22.93 | 23.23 | 22.62 | 22.95 | 46,673,704 | +0.27(+1.21%) |
Oct 02, 2015 | 21.92 | 22.70 | 21.59 | 22.68 | 60,835,188 | +0.85(+3.89%) |
Oct 01, 2015 | 21.46 | 21.85 | 21.32 | 21.83 | 43,689,332 | +0.29(+1.37%) |
Sep 30, 2015 | 21.56 | 21.64 | 21.29 | 21.53 | 46,837,920 | +0.27(+1.26%) |
Sep 29, 2015 | 21.05 | 21.55 | 21.02 | 21.27 | 45,273,300 | +0.14(+0.65%) |
Sep 28, 2015 | 21.73 | 21.80 | 21.00 | 21.13 | 62,114,508 | -0.73(-3.36%) |
Sep 25, 2015 | 22.60 | 22.69 | 21.70 | 21.86 | 50,360,560 | -0.56(-2.48%) |
Sep 24, 2015 | 22.18 | 22.54 | 21.99 | 22.42 | 44,438,328 | +0.05(+0.25%) |
Sep 23, 2015 | 22.09 | 22.49 | 22.07 | 22.36 | 38,107,416 | +0.25(+1.12%) |
Sep 22, 2015 | 21.92 | 22.16 | 21.83 | 22.12 | 35,429,100 | -0.11(-0.49%) |
Sep 21, 2015 | 22.69 | 22.85 | 22.10 | 22.23 | 34,578,876 | -0.29(-1.31%) |
Sep 18, 2015 | 22.68 | 22.92 | 22.51 | 22.52 | 53,608,812 | -0.43(-1.88%) |
Sep 17, 2015 | 22.74 | 23.28 | 22.71 | 22.95 | 36,956,024 | +0.21(+0.90%) |
Sep 16, 2015 | 22.61 | 22.81 | 22.42 | 22.75 | 31,231,026 | +0.01(+0.03%) |
Sep 15, 2015 | 22.59 | 22.86 | 22.49 | 22.74 | 30,521,884 | +0.32(+1.41%) |
Sep 14, 2015 | 22.58 | 22.65 | 22.33 | 22.42 | 22,734,700 | -0.18(-0.79%) |
Sep 11, 2015 | 22.33 | 22.62 | 22.18 | 22.60 | 32,645,240 | +0.24(+1.07%) |
Sep 10, 2015 | 21.93 | 22.46 | 21.90 | 22.36 | 45,674,188 | +0.45(+2.07%) |
Sep 09, 2015 | 22.62 | 22.65 | 21.85 | 21.91 | 31,212,392 | -0.39(-1.75%) |
Sep 08, 2015 | 21.82 | 22.33 | 21.82 | 22.30 | 37,886,640 | +0.80(+3.70%) |
Sep 04, 2015 | 21.56 | 21.51 | 21.51 | 21.51 | 32,912,948 | -0.36(-1.63%) |
Sep 03, 2015 | 22.12 | 22.23 | 21.77 | 21.86 | 31,490,580 | -0.05(-0.25%) |
Sep 02, 2015 | 21.89 | 21.92 | 21.51 | 21.92 | 45,838,136 | +0.42(+1.95%) |
Sep 01, 2015 | 21.57 | 21.85 | 21.38 | 21.50 | 57,088,360 | -0.59(-2.67%) |
Aug 31, 2015 | 22.42 | 22.43 | 21.91 | 22.09 | 46,714,096 | -0.30(-1.35%) |
Aug 28, 2015 | 22.83 | 22.87 | 22.28 | 22.39 | 48,854,980 | -0.41(-1.80%) |
Aug 27, 2015 | 22.47 | 23.05 | 22.39 | 22.80 | 56,296,112 | +0.57(+2.56%) |
Aug 26, 2015 | 21.99 | 22.31 | 21.49 | 22.23 | 63,665,496 | +0.75(+3.48%) |
Aug 25, 2015 | 22.76 | 22.77 | 21.47 | 21.48 | 61,702,208 | -0.54(-2.46%) |
Aug 24, 2015 | 21.92 | 22.79 | 19.52 | 22.03 | 76,230,552 | -0.97(-4.20%) |
Aug 21, 2015 | 23.47 | 23.70 | 22.99 | 22.99 | 48,850,632 | -0.69(-2.92%) |
Aug 20, 2015 | 23.94 | 24.08 | 23.69 | 23.69 | 27,372,230 | -0.49(-2.04%) |
Aug 19, 2015 | 24.25 | 24.33 | 23.97 | 24.18 | 26,016,794 | -0.17(-0.70%) |
Aug 18, 2015 | 24.26 | 24.41 | 24.19 | 24.35 | 19,464,212 | +0.01(+0.06%) |
Aug 17, 2015 | 24.07 | 24.36 | 23.99 | 24.34 | 20,249,356 | +0.12(+0.51%) |
Aug 14, 2015 | 24.25 | 24.34 | 24.02 | 24.21 | 26,355,070 | -0.03(-0.11%) |
Aug 13, 2015 | 24.25 | 24.42 | 23.94 | 24.24 | 28,504,098 | -0.01(-0.03%) |
Aug 12, 2015 | 23.90 | 24.13 | 23.79 | 24.25 | 40,820,972 | +0.17(+0.71%) |
Aug 11, 2015 | 24.14 | 24.16 | 23.95 | 24.08 | 28,057,972 | -0.16(-0.68%) |
Aug 10, 2015 | 24.14 | 24.32 | 24.08 | 24.24 | 22,784,036 | +0.12(+0.48%) |
Aug 07, 2015 | 24.11 | 24.20 | 23.90 | 24.12 | 21,375,666 | +0.01(+0.06%) |
Aug 06, 2015 | 24.65 | 24.67 | 24.01 | 24.11 | 35,696,712 | -0.45(-1.81%) |
Aug 05, 2015 | 24.73 | 24.80 | 24.53 | 24.56 | 35,370,520 | -0.01(-0.03%) |
Aug 04, 2015 | 24.64 | 24.64 | 24.37 | 24.56 | 37,828,432 | -0.03(-0.11%) |
Aug 03, 2015 | 24.69 | 24.69 | 24.42 | 24.59 | 25,133,628 | +0.06(+0.25%) |
Jul 31, 2015 | 24.43 | 24.80 | 24.40 | 24.53 | 42,639,700 | +0.22(+0.92%) |
Jul 30, 2015 | 24.27 | 24.49 | 24.07 | 24.30 | 31,610,216 | -0.02(-0.08%) |
Jul 29, 2015 | 24.13 | 24.58 | 24.11 | 24.32 | 66,659,784 | +0.28(+1.16%) |
Jul 28, 2015 | 23.77 | 24.13 | 23.40 | 24.05 | 53,909,948 | +0.69(+2.94%) |
Jul 27, 2015 | 23.24 | 23.40 | 23.05 | 23.36 | 46,048,600 | +0.05(+0.23%) |
Jul 24, 2015 | 23.56 | 23.62 | 23.23 | 23.30 | 31,501,788 | -0.35(-1.50%) |
Jul 23, 2015 | 23.80 | 23.81 | 23.55 | 23.66 | 18,697,014 | -0.07(-0.29%) |
Jul 22, 2015 | 23.85 | 23.94 | 23.65 | 23.73 | 25,908,846 | -0.18(-0.74%) |
Jul 21, 2015 | 23.97 | 24.04 | 23.73 | 23.90 | 25,958,598 | -0.07(-0.28%) |
Jul 20, 2015 | 23.90 | 24.06 | 23.87 | 23.97 | 21,716,764 | +0.12(+0.49%) |
Jul 17, 2015 | 23.81 | 23.86 | 23.75 | 23.86 | 24,662,052 | -0.02(-0.09%) |
Jul 16, 2015 | 23.90 | 23.94 | 23.83 | 23.88 | 22,509,878 | +0.08(+0.34%) |
Jul 15, 2015 | 23.82 | 23.89 | 23.74 | 23.79 | 28,617,320 | -0.07(-0.28%) |
Jul 14, 2015 | 23.64 | 23.91 | 23.61 | 23.86 | 27,191,902 | +0.18(+0.75%) |
Jul 13, 2015 | 23.48 | 23.71 | 23.46 | 23.69 | 26,794,604 | +0.31(+1.34%) |
Jul 10, 2015 | 23.29 | 23.43 | 23.23 | 23.37 | 31,087,554 | +0.34(+1.48%) |
Jul 09, 2015 | 23.03 | 23.11 | 22.94 | 23.03 | 32,502,726 | +0.28(+1.23%) |
Jul 08, 2015 | 22.82 | 22.94 | 22.71 | 22.75 | 29,710,760 | -0.19(-0.83%) |
Jul 07, 2015 | 22.68 | 23.02 | 22.55 | 22.94 | 38,006,508 | +0.33(+1.44%) |
Jul 06, 2015 | 22.65 | 22.88 | 22.50 | 22.62 | 30,861,174 | -0.08(-0.36%) |
Jul 02, 2015 | 22.95 | 22.70 | 22.70 | 22.70 | 33,264,532 | -0.22(-0.95%) |
Jul 01, 2015 | 22.83 | 23.03 | 22.73 | 22.92 | 41,484,256 | +0.11(+0.48%) |
Jun 30, 2015 | 22.98 | 22.98 | 22.67 | 22.81 | 51,481,444 | -0.04(-0.18%) |
Jun 29, 2015 | 22.94 | 23.21 | 22.81 | 22.85 | 42,397,096 | -0.22(-0.97%) |
Jun 26, 2015 | 23.24 | 23.32 | 23.04 | 23.07 | 52,439,332 | -0.07(-0.29%) |
Jun 25, 2015 | 23.27 | 23.36 | 23.07 | 23.14 | 33,848,656 | -0.14(-0.61%) |
Jun 24, 2015 | 23.36 | 23.48 | 23.28 | 23.28 | 33,930,788 | -0.18(-0.78%) |
Jun 23, 2015 | 23.41 | 23.53 | 23.36 | 23.47 | 27,126,388 | +0.13(+0.55%) |
Jun 22, 2015 | 23.36 | 23.47 | 23.32 | 23.34 | 20,641,564 | +0.09(+0.38%) |
Jun 19, 2015 | 23.28 | 23.47 | 23.25 | 23.25 | 42,455,324 | -0.13(-0.55%) |
Jun 18, 2015 | 23.18 | 23.47 | 23.16 | 23.38 | 36,033,300 | +0.27(+1.15%) |
Jun 17, 2015 | 23.16 | 23.25 | 23.03 | 23.11 | 30,862,862 | -0.04(-0.18%) |
Jun 16, 2015 | 23.17 | 23.20 | 23.00 | 23.15 | 30,385,514 | +0.00(+0.00%) |
Jun 15, 2015 | 23.17 | 23.21 | 23.03 | 23.15 | 30,773,420 | -0.12(-0.50%) |
Jun 12, 2015 | 23.33 | 23.44 | 23.20 | 23.27 | 31,880,174 | -0.17(-0.73%) |
Jun 11, 2015 | 23.35 | 23.52 | 23.30 | 23.44 | 29,630,820 | +0.10(+0.44%) |
Jun 10, 2015 | 23.18 | 23.42 | 23.16 | 23.34 | 34,803,300 | +0.20(+0.88%) |
Jun 09, 2015 | 23.16 | 23.22 | 23.05 | 23.13 | 34,122,864 | +0.02(+0.09%) |
Jun 08, 2015 | 23.11 | 23.23 | 23.07 | 23.11 | 25,976,690 | -0.07(-0.32%) |
Jun 05, 2015 | 23.26 | 23.32 | 23.08 | 23.19 | 33,912,232 | -0.10(-0.44%) |
Jun 04, 2015 | 23.26 | 23.51 | 23.20 | 23.29 | 30,371,224 | -0.12(-0.49%) |
Jun 03, 2015 | 23.50 | 23.58 | 23.32 | 23.41 | 25,287,436 | -0.05(-0.23%) |
Jun 02, 2015 | 23.56 | 23.58 | 23.37 | 23.46 | 27,441,478 | -0.05(-0.20%) |