Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.93 | 28.16 | 27.79 | 28.11 | 30,406,238 | +0.28(+1.00%) |
Jun 29, 2016 | 27.67 | 27.85 | 27.63 | 27.83 | 20,581,468 | +0.64(+2.35%) |
Jun 28, 2016 | 27.04 | 27.19 | 26.92 | 27.19 | 22,375,304 | +0.76(+2.87%) |
Jun 27, 2016 | 26.63 | 26.66 | 26.16 | 26.43 | 44,900,348 | -0.28(-1.05%) |
Jun 24, 2016 | 26.79 | 27.33 | 26.62 | 26.71 | 42,474,048 | -1.60(-5.66%) |
Jun 23, 2016 | 27.98 | 28.34 | 27.91 | 28.32 | 19,481,526 | +0.69(+2.48%) |
Jun 22, 2016 | 27.74 | 27.84 | 27.58 | 27.63 | 38,116,828 | +0.04(+0.14%) |
Jun 21, 2016 | 27.53 | 27.67 | 27.36 | 27.59 | 21,389,724 | +0.21(+0.76%) |
Jun 20, 2016 | 27.44 | 27.58 | 27.36 | 27.38 | 32,652,786 | +0.39(+1.45%) |
Jun 17, 2016 | 26.91 | 27.04 | 26.79 | 26.99 | 31,967,870 | +0.12(+0.45%) |
Jun 16, 2016 | 26.55 | 26.91 | 26.34 | 26.87 | 22,615,114 | -0.06(-0.24%) |
Jun 15, 2016 | 26.91 | 27.20 | 26.88 | 26.94 | 18,603,916 | +0.25(+0.93%) |
Jun 14, 2016 | 26.71 | 26.82 | 26.46 | 26.69 | 27,213,960 | -0.08(-0.29%) |
Jun 13, 2016 | 26.84 | 27.00 | 26.74 | 26.77 | 21,721,042 | -0.34(-1.26%) |
Jun 10, 2016 | 27.31 | 27.35 | 27.04 | 27.11 | 17,539,640 | -0.71(-2.54%) |
Jun 09, 2016 | 27.81 | 27.85 | 27.70 | 27.81 | 16,379,747 | -0.32(-1.13%) |
Jun 08, 2016 | 28.07 | 28.15 | 28.02 | 28.13 | 17,242,052 | +0.23(+0.82%) |
Jun 07, 2016 | 27.79 | 27.94 | 27.77 | 27.90 | 16,377,797 | +0.27(+0.98%) |
Jun 06, 2016 | 27.48 | 27.68 | 27.47 | 27.63 | 18,042,482 | +0.23(+0.84%) |
Jun 03, 2016 | 27.29 | 27.44 | 27.12 | 27.40 | 39,356,816 | +0.42(+1.56%) |
Jun 02, 2016 | 26.78 | 27.01 | 26.70 | 26.98 | 16,168,721 | +0.21(+0.80%) |
Jun 01, 2016 | 26.70 | 26.83 | 26.59 | 26.77 | 21,118,078 | -0.02(-0.09%) |
May 31, 2016 | 26.75 | 26.88 | 26.68 | 26.79 | 29,791,118 | +0.07(+0.27%) |
May 27, 2016 | 26.82 | 26.72 | 26.72 | 26.72 | 16,716,050 | -0.01(-0.03%) |
May 26, 2016 | 26.75 | 26.82 | 26.60 | 26.73 | 11,607,976 | +0.17(+0.66%) |
May 25, 2016 | 26.49 | 26.66 | 26.46 | 26.55 | 13,104,233 | +0.30(+1.15%) |
May 24, 2016 | 26.14 | 26.33 | 26.11 | 26.25 | 22,806,922 | +0.31(+1.19%) |
May 23, 2016 | 25.93 | 26.10 | 25.91 | 25.94 | 20,288,760 | -0.06(-0.21%) |
May 20, 2016 | 25.94 | 26.09 | 25.92 | 26.00 | 25,677,000 | +0.29(+1.11%) |
May 19, 2016 | 25.74 | 25.80 | 25.56 | 25.71 | 18,043,966 | -0.32(-1.22%) |
May 18, 2016 | 26.09 | 26.38 | 25.88 | 26.03 | 26,317,332 | -0.21(-0.79%) |
May 17, 2016 | 26.33 | 26.40 | 26.14 | 26.24 | 14,737,984 | -0.11(-0.42%) |
May 16, 2016 | 26.28 | 26.45 | 26.27 | 26.35 | 14,976,825 | +0.30(+1.16%) |
May 13, 2016 | 26.35 | 26.42 | 25.98 | 26.05 | 40,623,344 | -0.48(-1.79%) |
May 12, 2016 | 26.73 | 26.77 | 26.41 | 26.52 | 16,965,790 | -0.05(-0.18%) |
May 11, 2016 | 26.63 | 26.75 | 26.51 | 26.57 | 9,491,208 | -0.08(-0.30%) |
May 10, 2016 | 26.39 | 26.65 | 26.36 | 26.65 | 19,974,866 | +0.52(+2.00%) |
May 09, 2016 | 26.44 | 26.44 | 26.04 | 26.13 | 17,540,026 | -0.40(-1.52%) |
May 06, 2016 | 26.35 | 26.61 | 26.35 | 26.53 | 22,548,048 | +0.06(+0.24%) |
May 05, 2016 | 26.70 | 26.76 | 26.40 | 26.47 | 13,131,549 | +0.00(+0.00%) |
May 04, 2016 | 26.72 | 26.75 | 26.43 | 26.47 | 22,872,162 | -0.38(-1.42%) |
May 03, 2016 | 27.13 | 27.19 | 26.83 | 26.85 | 19,520,594 | -0.77(-2.78%) |
May 02, 2016 | 27.68 | 27.68 | 27.47 | 27.62 | 18,367,002 | -0.07(-0.26%) |
Apr 29, 2016 | 27.74 | 27.82 | 27.47 | 27.69 | 19,724,494 | -0.06(-0.20%) |
Apr 28, 2016 | 27.78 | 28.01 | 27.71 | 27.74 | 16,152,672 | -0.29(-1.02%) |
Apr 27, 2016 | 27.78 | 28.10 | 27.69 | 28.03 | 22,608,138 | +0.17(+0.60%) |
Apr 26, 2016 | 27.77 | 27.86 | 27.67 | 27.86 | 11,005,501 | +0.32(+1.18%) |
Apr 25, 2016 | 27.69 | 27.72 | 27.50 | 27.54 | 17,796,738 | -0.22(-0.80%) |
Apr 22, 2016 | 27.83 | 27.99 | 27.70 | 27.76 | 16,562,675 | -0.10(-0.37%) |
Apr 21, 2016 | 28.10 | 28.10 | 27.80 | 27.86 | 18,297,564 | -0.31(-1.10%) |
Apr 20, 2016 | 28.08 | 28.33 | 27.98 | 28.17 | 14,185,154 | -0.18(-0.64%) |
Apr 19, 2016 | 28.15 | 28.40 | 28.13 | 28.35 | 17,712,192 | +0.43(+1.53%) |
Apr 18, 2016 | 27.70 | 28.08 | 27.66 | 27.92 | 18,087,830 | +0.10(+0.34%) |
Apr 15, 2016 | 27.92 | 27.99 | 27.81 | 27.83 | 18,228,244 | -0.17(-0.59%) |
Apr 14, 2016 | 28.08 | 28.08 | 27.94 | 28.00 | 16,000,032 | -0.14(-0.51%) |
Apr 13, 2016 | 28.04 | 28.15 | 27.96 | 28.14 | 25,432,840 | +0.52(+1.87%) |
Apr 12, 2016 | 27.34 | 27.73 | 27.20 | 27.62 | 20,039,056 | +0.42(+1.54%) |
Apr 11, 2016 | 27.24 | 27.42 | 27.19 | 27.20 | 17,787,758 | +0.36(+1.33%) |
Apr 08, 2016 | 26.93 | 27.01 | 26.78 | 26.85 | 17,747,004 | +0.46(+1.74%) |
Apr 07, 2016 | 26.59 | 26.62 | 26.32 | 26.39 | 14,191,018 | -0.56(-2.09%) |
Apr 06, 2016 | 26.58 | 26.95 | 26.47 | 26.95 | 14,640,453 | +0.34(+1.28%) |
Apr 05, 2016 | 26.81 | 26.85 | 26.58 | 26.61 | 20,857,940 | -0.51(-1.87%) |
Apr 04, 2016 | 27.49 | 27.49 | 27.11 | 27.12 | 11,108,983 | -0.37(-1.36%) |
Apr 01, 2016 | 26.96 | 27.51 | 26.85 | 27.49 | 24,421,818 | +0.08(+0.29%) |
Mar 31, 2016 | 27.58 | 27.66 | 27.39 | 27.41 | 19,667,528 | -0.03(-0.12%) |
Mar 30, 2016 | 27.54 | 27.69 | 27.44 | 27.44 | 15,918,486 | +0.31(+1.14%) |
Mar 29, 2016 | 26.70 | 27.17 | 26.59 | 27.13 | 21,000,548 | +0.26(+0.97%) |
Mar 28, 2016 | 26.84 | 26.89 | 26.74 | 26.87 | 14,754,917 | +0.07(+0.27%) |
Mar 24, 2016 | 26.55 | 26.80 | 26.80 | 26.80 | 20,809,684 | -0.04(-0.15%) |
Mar 23, 2016 | 27.08 | 27.08 | 26.79 | 26.84 | 14,720,617 | -0.42(-1.54%) |
Mar 22, 2016 | 27.15 | 27.41 | 27.10 | 27.26 | 20,992,732 | -0.12(-0.43%) |
Mar 21, 2016 | 27.30 | 27.44 | 27.25 | 27.38 | 13,807,444 | +0.11(+0.41%) |
Mar 18, 2016 | 27.29 | 27.40 | 27.24 | 27.27 | 20,998,302 | +0.18(+0.67%) |
Mar 17, 2016 | 26.88 | 27.18 | 26.74 | 27.08 | 20,014,246 | +0.54(+2.03%) |
Mar 16, 2016 | 25.82 | 26.61 | 25.79 | 26.55 | 16,663,401 | +0.55(+2.10%) |
Mar 15, 2016 | 26.02 | 26.03 | 25.88 | 26.00 | 15,113,034 | -0.45(-1.69%) |
Mar 14, 2016 | 26.51 | 26.61 | 26.35 | 26.45 | 14,347,641 | -0.15(-0.57%) |
Mar 11, 2016 | 26.41 | 26.63 | 26.40 | 26.60 | 17,352,042 | +0.57(+2.19%) |
Mar 10, 2016 | 26.19 | 26.22 | 25.67 | 26.03 | 23,266,290 | -0.06(-0.24%) |
Mar 09, 2016 | 26.09 | 26.27 | 26.04 | 26.09 | 27,806,408 | +0.17(+0.64%) |
Mar 08, 2016 | 26.12 | 26.13 | 25.85 | 25.92 | 18,815,966 | -0.46(-1.74%) |
Mar 07, 2016 | 26.23 | 26.52 | 26.18 | 26.38 | 25,865,836 | -0.06(-0.21%) |
Mar 04, 2016 | 26.15 | 26.56 | 26.09 | 26.44 | 35,244,816 | +0.57(+2.20%) |
Mar 03, 2016 | 25.61 | 25.91 | 25.56 | 25.87 | 27,260,032 | +0.28(+1.09%) |
Mar 02, 2016 | 25.27 | 25.61 | 25.23 | 25.59 | 26,001,640 | +0.39(+1.54%) |
Mar 01, 2016 | 24.82 | 25.25 | 24.79 | 25.20 | 23,590,374 | +0.89(+3.64%) |
Feb 29, 2016 | 24.35 | 24.57 | 24.30 | 24.32 | 18,973,070 | +0.15(+0.62%) |
Feb 26, 2016 | 24.54 | 24.55 | 24.12 | 24.17 | 30,287,646 | -0.21(-0.88%) |
Feb 25, 2016 | 24.23 | 24.42 | 24.10 | 24.38 | 17,510,172 | +0.04(+0.16%) |
Feb 24, 2016 | 23.98 | 24.41 | 23.84 | 24.34 | 33,826,592 | +0.00(+0.00%) |
Feb 23, 2016 | 24.63 | 24.64 | 24.34 | 24.34 | 19,028,652 | -0.54(-2.16%) |
Feb 22, 2016 | 24.69 | 24.89 | 24.65 | 24.88 | 14,447,569 | +0.60(+2.48%) |
Feb 19, 2016 | 24.25 | 24.40 | 24.14 | 24.28 | 16,273,725 | -0.10(-0.42%) |
Feb 18, 2016 | 24.58 | 24.63 | 24.36 | 24.38 | 24,064,550 | -0.12(-0.48%) |
Feb 17, 2016 | 24.21 | 24.56 | 24.21 | 24.50 | 18,600,764 | +0.50(+2.08%) |
Feb 16, 2016 | 23.91 | 24.05 | 23.83 | 24.00 | 19,715,570 | +0.55(+2.36%) |
Feb 12, 2016 | 23.26 | 23.45 | 23.45 | 23.45 | 18,642,136 | +0.38(+1.65%) |
Feb 11, 2016 | 22.99 | 23.21 | 22.87 | 23.07 | 42,347,800 | -0.34(-1.45%) |
Feb 10, 2016 | 23.57 | 23.83 | 23.41 | 23.41 | 31,534,944 | +0.07(+0.30%) |
Feb 09, 2016 | 23.21 | 23.58 | 23.11 | 23.34 | 30,523,162 | -0.30(-1.26%) |
Feb 08, 2016 | 23.67 | 23.76 | 23.37 | 23.64 | 26,563,430 | -0.33(-1.39%) |
Feb 05, 2016 | 24.17 | 24.23 | 23.88 | 23.97 | 27,270,354 | -0.25(-1.05%) |
Feb 04, 2016 | 24.23 | 24.51 | 24.06 | 24.22 | 37,048,068 | +0.17(+0.69%) |
Feb 03, 2016 | 23.70 | 24.08 | 23.30 | 24.06 | 41,153,848 | +0.63(+2.67%) |
Feb 02, 2016 | 23.75 | 23.80 | 23.36 | 23.43 | 37,554,432 | -0.72(-2.98%) |
Feb 01, 2016 | 23.98 | 24.23 | 23.91 | 24.15 | 31,278,836 | -0.25(-1.01%) |
Jan 29, 2016 | 24.05 | 24.43 | 24.01 | 24.40 | 34,029,524 | +0.83(+3.53%) |
Jan 28, 2016 | 23.58 | 23.72 | 23.38 | 23.56 | 30,426,002 | +0.37(+1.60%) |
Jan 27, 2016 | 23.30 | 23.57 | 23.09 | 23.19 | 34,197,740 | -0.15(-0.64%) |
Jan 26, 2016 | 23.12 | 23.37 | 23.09 | 23.34 | 25,195,168 | +0.33(+1.44%) |
Jan 25, 2016 | 23.18 | 23.32 | 22.99 | 23.01 | 29,358,836 | -0.39(-1.66%) |
Jan 22, 2016 | 23.30 | 23.41 | 23.17 | 23.40 | 35,006,084 | +0.77(+3.39%) |
Jan 21, 2016 | 22.54 | 22.95 | 22.39 | 22.63 | 44,740,540 | +0.04(+0.18%) |
Jan 20, 2016 | 22.56 | 22.78 | 22.14 | 22.59 | 47,690,656 | -0.48(-2.09%) |
Jan 19, 2016 | 23.33 | 23.36 | 22.89 | 23.07 | 34,337,844 | +0.32(+1.39%) |
Jan 15, 2016 | 22.83 | 22.76 | 22.76 | 22.76 | 38,608,180 | -1.00(-4.20%) |
Jan 14, 2016 | 23.48 | 23.83 | 23.29 | 23.75 | 35,892,616 | +0.30(+1.28%) |
Jan 13, 2016 | 23.92 | 24.02 | 23.38 | 23.45 | 32,551,544 | -0.27(-1.13%) |
Jan 12, 2016 | 23.87 | 23.96 | 23.53 | 23.72 | 23,015,042 | +0.09(+0.37%) |
Jan 11, 2016 | 23.87 | 23.91 | 23.43 | 23.64 | 28,998,446 | -0.10(-0.43%) |
Jan 08, 2016 | 24.12 | 24.20 | 23.71 | 23.74 | 40,740,180 | -0.21(-0.89%) |
Jan 07, 2016 | 24.12 | 24.43 | 23.94 | 23.95 | 37,427,552 | -0.80(-3.23%) |
Jan 06, 2016 | 24.78 | 24.90 | 24.65 | 24.75 | 24,952,594 | -0.45(-1.79%) |
Jan 05, 2016 | 25.24 | 25.30 | 25.14 | 25.20 | 22,323,490 | +0.06(+0.22%) |
Jan 04, 2016 | 25.19 | 25.22 | 24.94 | 25.15 | 34,268,024 | -0.74(-2.84%) |
Dec 31, 2015 | 25.88 | 25.88 | 25.88 | 25.88 | 23,678,826 | +0.01(+0.03%) |
Dec 30, 2015 | 25.99 | 26.07 | 25.86 | 25.88 | 23,914,248 | -0.36(-1.39%) |
Dec 29, 2015 | 26.31 | 26.36 | 26.22 | 26.24 | 20,004,438 | -0.02(-0.06%) |
Dec 28, 2015 | 26.26 | 26.29 | 26.12 | 26.26 | 27,936,720 | -0.13(-0.51%) |
Dec 24, 2015 | 26.36 | 26.39 | 26.39 | 26.39 | 10,809,517 | -0.08(-0.30%) |
Dec 23, 2015 | 26.30 | 26.48 | 26.27 | 26.47 | 33,283,812 | +0.39(+1.49%) |
Dec 22, 2015 | 25.87 | 26.09 | 25.86 | 26.08 | 29,940,110 | +0.20(+0.76%) |
Dec 21, 2015 | 25.89 | 25.96 | 25.71 | 25.88 | 35,381,680 | +0.18(+0.71%) |
Dec 18, 2015 | 25.82 | 25.91 | 25.69 | 25.70 | 32,885,780 | -0.13(-0.52%) |
Dec 17, 2015 | 26.21 | 26.25 | 25.84 | 25.84 | 32,780,114 | -0.23(-0.88%) |
Dec 16, 2015 | 25.79 | 26.22 | 25.67 | 26.06 | 35,006,484 | +0.43(+1.69%) |
Dec 15, 2015 | 25.55 | 25.75 | 25.55 | 25.63 | 32,133,046 | +0.37(+1.47%) |
Dec 14, 2015 | 25.14 | 25.28 | 24.91 | 25.26 | 43,916,732 | +0.41(+1.65%) |
Dec 11, 2015 | 25.06 | 25.09 | 24.81 | 24.85 | 44,624,384 | -0.72(-2.83%) |
Dec 10, 2015 | 25.73 | 25.81 | 25.53 | 25.58 | 23,335,974 | -0.26(-1.01%) |
Dec 09, 2015 | 26.23 | 26.23 | 25.76 | 25.84 | 28,900,572 | -0.19(-0.73%) |
Dec 08, 2015 | 25.80 | 26.04 | 25.73 | 26.02 | 34,761,752 | -0.31(-1.20%) |
Dec 07, 2015 | 26.58 | 26.58 | 26.26 | 26.34 | 22,249,122 | -0.38(-1.41%) |
Dec 04, 2015 | 26.43 | 26.79 | 26.38 | 26.72 | 27,045,966 | +0.10(+0.38%) |
Dec 03, 2015 | 26.83 | 26.88 | 26.49 | 26.62 | 23,190,088 | -0.08(-0.30%) |
Dec 02, 2015 | 26.88 | 26.91 | 26.58 | 26.69 | 26,393,456 | -0.27(-0.99%) |
Dec 01, 2015 | 26.92 | 27.01 | 26.85 | 26.96 | 31,943,266 | +0.16(+0.59%) |
Nov 30, 2015 | 26.71 | 26.84 | 26.65 | 26.80 | 26,308,676 | +0.04(+0.15%) |
Nov 27, 2015 | 26.99 | 27.03 | 26.73 | 26.77 | 15,052,730 | -0.60(-2.19%) |
Nov 25, 2015 | 27.41 | 27.36 | 27.36 | 27.36 | 18,192,652 | -0.21(-0.77%) |
Nov 24, 2015 | 27.32 | 27.62 | 27.23 | 27.58 | 23,123,274 | +0.07(+0.26%) |
Nov 23, 2015 | 27.62 | 27.70 | 27.44 | 27.51 | 25,003,586 | -0.23(-0.82%) |
Nov 20, 2015 | 27.72 | 27.91 | 27.67 | 27.73 | 17,460,844 | +0.24(+0.86%) |
Nov 19, 2015 | 27.40 | 27.56 | 27.37 | 27.50 | 20,466,844 | +0.20(+0.75%) |
Nov 18, 2015 | 27.02 | 27.32 | 26.97 | 27.29 | 22,107,404 | +0.21(+0.79%) |
Nov 17, 2015 | 27.14 | 27.19 | 26.99 | 27.08 | 40,859,484 | -0.03(-0.12%) |
Nov 16, 2015 | 26.65 | 27.12 | 26.62 | 27.11 | 17,544,528 | +0.57(+2.17%) |
Nov 13, 2015 | 26.78 | 26.79 | 26.45 | 26.54 | 27,515,794 | -0.35(-1.32%) |
Nov 12, 2015 | 27.07 | 27.21 | 26.86 | 26.89 | 15,185,355 | -0.28(-1.04%) |
Nov 11, 2015 | 27.35 | 27.35 | 27.10 | 27.17 | 12,626,083 | +0.03(+0.12%) |
Nov 10, 2015 | 27.10 | 27.19 | 26.99 | 27.14 | 25,339,216 | -0.07(-0.26%) |
Nov 09, 2015 | 27.50 | 27.57 | 27.11 | 27.21 | 26,892,604 | -0.65(-2.35%) |
Nov 06, 2015 | 27.60 | 27.89 | 27.47 | 27.87 | 20,095,270 | -0.31(-1.12%) |
Nov 05, 2015 | 28.12 | 28.28 | 28.03 | 28.18 | 14,012,178 | +0.04(+0.14%) |
Nov 04, 2015 | 28.55 | 28.58 | 28.08 | 28.14 | 17,885,354 | -0.16(-0.56%) |
Nov 03, 2015 | 27.88 | 28.42 | 27.87 | 28.30 | 13,647,567 | +0.35(+1.24%) |
Nov 02, 2015 | 27.66 | 27.97 | 27.65 | 27.95 | 17,882,142 | +0.52(+1.89%) |
Oct 30, 2015 | 27.62 | 27.63 | 27.43 | 27.43 | 20,655,996 | -0.04(-0.14%) |
Oct 29, 2015 | 27.47 | 27.60 | 27.42 | 27.47 | 17,211,658 | -0.31(-1.11%) |
Oct 28, 2015 | 28.10 | 28.23 | 27.58 | 27.78 | 28,827,616 | -0.31(-1.09%) |
Oct 27, 2015 | 28.10 | 28.14 | 27.95 | 28.09 | 32,131,836 | -0.26(-0.92%) |
Oct 26, 2015 | 28.49 | 28.53 | 28.32 | 28.35 | 13,519,688 | -0.32(-1.13%) |
Oct 23, 2015 | 28.70 | 28.76 | 28.53 | 28.67 | 17,172,256 | +0.19(+0.66%) |
Oct 22, 2015 | 28.21 | 28.54 | 28.21 | 28.48 | 17,631,150 | +0.61(+2.18%) |
Oct 21, 2015 | 28.17 | 28.18 | 27.87 | 27.88 | 22,903,184 | -0.41(-1.45%) |
Oct 20, 2015 | 28.28 | 28.37 | 28.20 | 28.28 | 16,995,076 | -0.06(-0.22%) |
Oct 19, 2015 | 28.36 | 28.38 | 28.20 | 28.35 | 15,151,711 | -0.29(-1.02%) |
Oct 16, 2015 | 28.50 | 28.66 | 28.36 | 28.64 | 19,410,920 | +0.09(+0.30%) |
Oct 15, 2015 | 28.36 | 28.59 | 28.19 | 28.55 | 17,400,714 | +0.64(+2.28%) |
Oct 14, 2015 | 27.90 | 28.07 | 27.84 | 27.91 | 26,519,336 | +0.21(+0.77%) |
Oct 13, 2015 | 27.87 | 28.09 | 27.69 | 27.70 | 20,770,030 | -0.50(-1.79%) |
Oct 12, 2015 | 28.47 | 28.48 | 28.17 | 28.21 | 13,703,455 | -0.16(-0.55%) |
Oct 09, 2015 | 28.45 | 28.61 | 28.28 | 28.36 | 18,693,406 | +0.03(+0.11%) |
Oct 08, 2015 | 27.84 | 28.36 | 27.78 | 28.33 | 25,172,292 | +0.36(+1.29%) |
Oct 07, 2015 | 27.88 | 28.21 | 27.77 | 27.97 | 32,340,244 | +0.68(+2.48%) |
Oct 06, 2015 | 27.31 | 27.39 | 27.17 | 27.29 | 24,237,124 | -0.07(-0.26%) |
Oct 05, 2015 | 27.14 | 27.40 | 27.10 | 27.36 | 26,491,448 | +0.54(+2.00%) |
Oct 02, 2015 | 26.02 | 26.84 | 25.94 | 26.83 | 31,931,362 | +0.68(+2.62%) |
Oct 01, 2015 | 26.25 | 26.29 | 25.93 | 26.14 | 29,042,156 | +0.09(+0.33%) |
Sep 30, 2015 | 25.99 | 26.11 | 25.83 | 26.06 | 32,163,150 | +0.69(+2.70%) |
Sep 29, 2015 | 25.26 | 25.49 | 25.17 | 25.37 | 22,746,606 | +0.20(+0.81%) |
Sep 28, 2015 | 25.46 | 25.51 | 25.11 | 25.17 | 34,112,548 | -0.57(-2.23%) |
Sep 25, 2015 | 26.06 | 26.13 | 25.67 | 25.74 | 31,599,906 | -0.05(-0.18%) |
Sep 24, 2015 | 25.44 | 25.85 | 25.27 | 25.79 | 48,973,204 | -0.05(-0.18%) |
Sep 23, 2015 | 26.11 | 26.15 | 25.82 | 25.84 | 20,725,288 | -0.40(-1.51%) |
Sep 22, 2015 | 26.20 | 26.29 | 26.03 | 26.23 | 28,486,214 | -0.52(-1.95%) |
Sep 21, 2015 | 26.81 | 26.87 | 26.65 | 26.75 | 24,246,228 | +0.06(+0.23%) |
Sep 18, 2015 | 27.05 | 27.18 | 26.65 | 26.69 | 33,250,508 | -0.67(-2.44%) |
Sep 17, 2015 | 27.11 | 27.96 | 27.05 | 27.36 | 45,682,784 | +0.00(+0.00%) |
Sep 16, 2015 | 27.07 | 27.42 | 27.03 | 27.36 | 24,715,338 | +0.62(+2.32%) |
Sep 15, 2015 | 26.43 | 26.78 | 26.42 | 26.74 | 14,802,274 | +0.27(+1.03%) |
Sep 14, 2015 | 26.40 | 26.51 | 26.25 | 26.46 | 19,983,782 | +0.00(+0.00%) |
Sep 11, 2015 | 26.31 | 26.47 | 26.23 | 26.46 | 25,433,358 | +0.10(+0.38%) |
Sep 10, 2015 | 26.13 | 26.53 | 26.11 | 26.36 | 22,785,374 | +0.19(+0.74%) |
Sep 09, 2015 | 26.81 | 26.83 | 26.15 | 26.17 | 29,978,836 | -0.15(-0.56%) |
Sep 08, 2015 | 26.20 | 26.33 | 26.09 | 26.32 | 35,251,696 | +0.85(+3.36%) |
Sep 04, 2015 | 25.70 | 25.46 | 25.46 | 25.46 | 42,082,056 | -0.82(-3.13%) |
Sep 03, 2015 | 26.20 | 26.61 | 26.18 | 26.29 | 31,303,096 | +0.12(+0.45%) |
Sep 02, 2015 | 26.13 | 26.18 | 25.83 | 26.17 | 36,121,568 | +0.39(+1.51%) |
Sep 01, 2015 | 26.09 | 26.22 | 25.66 | 25.78 | 49,599,316 | -1.05(-3.91%) |
Aug 31, 2015 | 26.64 | 26.91 | 26.41 | 26.83 | 46,591,044 | -0.05(-0.20%) |
Aug 28, 2015 | 26.93 | 27.09 | 26.75 | 26.88 | 49,173,356 | -0.40(-1.45%) |
Aug 27, 2015 | 26.91 | 27.29 | 26.49 | 27.28 | 43,034,384 | +1.06(+4.03%) |
Aug 26, 2015 | 25.94 | 26.25 | 25.44 | 26.22 | 53,884,480 | +0.88(+3.46%) |
Aug 25, 2015 | 26.53 | 26.59 | 25.34 | 25.35 | 59,749,884 | +0.34(+1.37%) |
Aug 24, 2015 | 24.43 | 25.76 | 24.00 | 25.00 | 73,724,848 | -1.30(-4.93%) |
Aug 21, 2015 | 26.84 | 26.87 | 26.30 | 26.30 | 36,786,600 | -0.87(-3.20%) |
Aug 20, 2015 | 27.23 | 27.33 | 27.12 | 27.17 | 31,422,096 | -0.42(-1.52%) |
Aug 19, 2015 | 27.78 | 27.89 | 27.37 | 27.59 | 65,669,984 | -0.38(-1.36%) |
Aug 18, 2015 | 27.98 | 28.05 | 27.89 | 27.97 | 13,552,129 | -0.33(-1.15%) |
Aug 17, 2015 | 28.23 | 28.33 | 28.12 | 28.30 | 14,205,477 | -0.30(-1.06%) |
Aug 14, 2015 | 28.58 | 28.68 | 28.55 | 28.60 | 10,927,983 | +0.09(+0.30%) |
Aug 13, 2015 | 28.59 | 28.68 | 28.46 | 28.52 | 13,573,312 | -0.05(-0.19%) |
Aug 12, 2015 | 28.49 | 28.58 | 28.34 | 28.57 | 27,694,980 | -0.45(-1.55%) |
Aug 11, 2015 | 29.07 | 29.10 | 28.77 | 29.02 | 17,393,970 | -0.64(-2.15%) |
Aug 10, 2015 | 29.30 | 29.73 | 29.30 | 29.66 | 12,449,430 | +0.50(+1.70%) |
Aug 07, 2015 | 29.18 | 29.30 | 29.11 | 29.16 | 19,344,688 | -0.03(-0.11%) |
Aug 06, 2015 | 29.25 | 29.30 | 29.09 | 29.19 | 16,214,844 | -0.21(-0.71%) |
Aug 05, 2015 | 29.63 | 29.71 | 29.35 | 29.40 | 15,125,033 | +0.03(+0.11%) |
Aug 04, 2015 | 29.51 | 29.61 | 29.27 | 29.37 | 16,002,457 | +0.09(+0.32%) |
Aug 03, 2015 | 29.45 | 29.49 | 29.16 | 29.28 | 17,886,702 | -0.49(-1.64%) |
Jul 31, 2015 | 29.77 | 29.91 | 29.64 | 29.77 | 20,795,468 | +0.25(+0.84%) |
Jul 30, 2015 | 29.49 | 29.54 | 29.32 | 29.52 | 13,206,214 | -0.19(-0.63%) |
Jul 29, 2015 | 29.45 | 29.82 | 29.38 | 29.70 | 16,678,339 | +0.27(+0.92%) |
Jul 28, 2015 | 29.32 | 29.43 | 29.15 | 29.43 | 23,172,428 | +0.28(+0.96%) |
Jul 27, 2015 | 29.25 | 29.30 | 29.07 | 29.15 | 21,341,502 | -0.67(-2.24%) |
Jul 24, 2015 | 30.04 | 30.04 | 29.67 | 29.82 | 12,616,165 | -0.43(-1.44%) |
Jul 23, 2015 | 30.47 | 30.52 | 30.21 | 30.25 | 12,089,975 | -0.26(-0.84%) |
Jul 22, 2015 | 30.65 | 30.70 | 30.47 | 30.51 | 11,995,988 | -0.41(-1.33%) |
Jul 21, 2015 | 30.99 | 31.09 | 30.91 | 30.92 | 11,194,121 | +0.01(+0.02%) |
Jul 20, 2015 | 30.91 | 30.99 | 30.71 | 30.92 | 12,814,568 | -0.19(-0.62%) |
Jul 17, 2015 | 31.19 | 31.23 | 31.07 | 31.11 | 10,770,960 | -0.01(-0.02%) |
Jul 16, 2015 | 31.08 | 31.16 | 31.00 | 31.12 | 9,578,066 | +0.37(+1.19%) |
Jul 15, 2015 | 30.95 | 30.99 | 30.74 | 30.75 | 14,300,020 | -0.38(-1.22%) |
Jul 14, 2015 | 30.99 | 31.16 | 30.91 | 31.13 | 14,031,733 | +0.08(+0.25%) |
Jul 13, 2015 | 31.04 | 31.12 | 30.98 | 31.06 | 26,951,142 | +0.19(+0.63%) |
Jul 10, 2015 | 30.78 | 30.94 | 30.60 | 30.86 | 21,436,838 | +0.85(+2.82%) |
Jul 09, 2015 | 30.29 | 30.44 | 30.01 | 30.01 | 23,802,448 | +0.60(+2.03%) |
Jul 08, 2015 | 29.66 | 29.79 | 29.39 | 29.42 | 27,341,952 | -1.13(-3.69%) |
Jul 07, 2015 | 30.39 | 30.57 | 29.94 | 30.54 | 24,301,292 | -0.47(-1.53%) |
Jul 06, 2015 | 31.07 | 31.26 | 30.88 | 31.02 | 19,246,268 | -0.89(-2.78%) |
Jul 02, 2015 | 31.94 | 31.90 | 31.90 | 31.90 | 11,735,970 | +0.15(+0.46%) |