Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.66 | 24.91 | 23.26 | 23.76 | 18,292,664 | +0.11(+0.46%) |
Jun 29, 2016 | 23.51 | 23.68 | 23.18 | 23.65 | 12,675,743 | +0.36(+1.55%) |
Jun 28, 2016 | 23.45 | 23.50 | 23.01 | 23.29 | 16,745,053 | +0.19(+0.84%) |
Jun 27, 2016 | 23.59 | 23.60 | 22.96 | 23.10 | 22,202,396 | -0.71(-2.96%) |
Jun 24, 2016 | 24.00 | 24.39 | 23.72 | 23.81 | 35,942,140 | -1.23(-4.93%) |
Jun 23, 2016 | 24.85 | 25.07 | 24.81 | 25.04 | 11,423,308 | +0.42(+1.71%) |
Jun 22, 2016 | 24.64 | 24.85 | 24.58 | 24.62 | 10,378,036 | -0.16(-0.64%) |
Jun 21, 2016 | 24.89 | 25.00 | 24.71 | 24.78 | 12,287,532 | -0.12(-0.47%) |
Jun 20, 2016 | 24.87 | 25.22 | 24.85 | 24.90 | 14,682,341 | +0.35(+1.44%) |
Jun 17, 2016 | 24.47 | 24.71 | 24.40 | 24.54 | 15,133,004 | +0.18(+0.72%) |
Jun 16, 2016 | 24.07 | 24.41 | 23.94 | 24.37 | 11,497,241 | +0.13(+0.55%) |
Jun 15, 2016 | 24.33 | 24.54 | 24.18 | 24.23 | 10,098,496 | +0.03(+0.10%) |
Jun 14, 2016 | 24.41 | 24.61 | 24.06 | 24.21 | 12,803,855 | -0.21(-0.86%) |
Jun 13, 2016 | 24.23 | 24.69 | 24.18 | 24.42 | 16,519,064 | +0.02(+0.07%) |
Jun 10, 2016 | 24.54 | 24.64 | 24.33 | 24.40 | 12,790,499 | -0.25(-1.02%) |
Jun 09, 2016 | 24.75 | 24.77 | 24.48 | 24.65 | 14,180,046 | -0.18(-0.71%) |
Jun 08, 2016 | 25.19 | 25.22 | 24.79 | 24.83 | 15,469,981 | -0.24(-0.94%) |
Jun 07, 2016 | 25.01 | 25.19 | 24.83 | 25.07 | 17,397,882 | +0.20(+0.80%) |
Jun 06, 2016 | 24.75 | 24.91 | 24.64 | 24.87 | 13,248,434 | +0.32(+1.32%) |
Jun 03, 2016 | 24.95 | 25.00 | 24.47 | 24.54 | 22,371,624 | -0.55(-2.18%) |
Jun 02, 2016 | 24.98 | 25.26 | 24.92 | 25.09 | 15,255,531 | +0.03(+0.13%) |
Jun 01, 2016 | 25.83 | 25.83 | 24.77 | 25.06 | 31,357,846 | -0.88(-3.39%) |
May 31, 2016 | 26.15 | 26.22 | 25.81 | 25.94 | 14,235,287 | -0.09(-0.35%) |
May 27, 2016 | 25.96 | 26.03 | 26.03 | 26.03 | 7,344,556 | +0.08(+0.32%) |
May 26, 2016 | 26.24 | 26.33 | 25.85 | 25.94 | 8,137,994 | -0.30(-1.14%) |
May 25, 2016 | 25.86 | 26.34 | 25.80 | 26.24 | 12,243,944 | +0.50(+1.93%) |
May 24, 2016 | 25.41 | 25.77 | 25.39 | 25.75 | 10,544,579 | +0.38(+1.50%) |
May 23, 2016 | 25.29 | 25.40 | 25.16 | 25.36 | 8,079,195 | +0.02(+0.07%) |
May 20, 2016 | 25.30 | 25.53 | 25.21 | 25.35 | 9,330,079 | +0.21(+0.82%) |
May 19, 2016 | 25.30 | 25.44 | 25.02 | 25.14 | 12,231,831 | -0.36(-1.40%) |
May 18, 2016 | 25.34 | 25.74 | 25.24 | 25.50 | 10,196,085 | +0.10(+0.39%) |
May 17, 2016 | 25.21 | 25.52 | 25.11 | 25.40 | 11,508,997 | -0.03(-0.13%) |
May 16, 2016 | 25.29 | 25.69 | 25.29 | 25.43 | 21,406,632 | +0.12(+0.49%) |
May 13, 2016 | 25.60 | 25.94 | 25.18 | 25.31 | 12,739,859 | -0.55(-2.12%) |
May 12, 2016 | 25.87 | 26.01 | 25.50 | 25.85 | 11,350,680 | +0.08(+0.32%) |
May 11, 2016 | 25.97 | 26.09 | 25.70 | 25.77 | 10,297,279 | -0.22(-0.86%) |
May 10, 2016 | 25.62 | 26.01 | 25.57 | 25.99 | 11,076,859 | +0.47(+1.85%) |
May 09, 2016 | 25.70 | 25.76 | 25.32 | 25.52 | 9,801,415 | -0.15(-0.58%) |
May 06, 2016 | 25.48 | 25.80 | 25.34 | 25.67 | 13,782,473 | +0.35(+1.38%) |
May 05, 2016 | 25.53 | 25.55 | 25.12 | 25.32 | 12,521,013 | -0.04(-0.16%) |
May 04, 2016 | 25.70 | 25.77 | 25.22 | 25.36 | 16,535,204 | -0.55(-2.11%) |
May 03, 2016 | 26.18 | 26.20 | 25.43 | 25.91 | 18,146,406 | -0.41(-1.57%) |
May 02, 2016 | 26.57 | 26.63 | 26.31 | 26.33 | 11,808,507 | -0.04(-0.16%) |
Apr 29, 2016 | 26.82 | 26.82 | 26.14 | 26.37 | 15,115,283 | -0.53(-1.97%) |
Apr 28, 2016 | 26.51 | 27.14 | 26.31 | 26.90 | 16,212,363 | +0.23(+0.87%) |
Apr 27, 2016 | 26.68 | 26.77 | 26.52 | 26.67 | 8,094,124 | -0.02(-0.09%) |
Apr 26, 2016 | 26.53 | 26.78 | 26.48 | 26.69 | 10,493,520 | +0.20(+0.75%) |
Apr 25, 2016 | 26.61 | 26.62 | 26.20 | 26.49 | 12,789,831 | -0.19(-0.71%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.63 | 26.68 | 16,672,879 | -0.40(-1.47%) |
Apr 21, 2016 | 27.51 | 27.70 | 26.92 | 27.08 | 27,488,148 | +0.39(+1.46%) |
Apr 20, 2016 | 26.53 | 26.87 | 26.53 | 26.69 | 15,570,912 | +0.18(+0.69%) |
Apr 19, 2016 | 26.24 | 26.67 | 26.21 | 26.51 | 17,376,404 | +0.55(+2.11%) |
Apr 18, 2016 | 25.50 | 26.01 | 25.38 | 25.96 | 18,985,512 | +0.62(+2.45%) |
Apr 15, 2016 | 25.44 | 25.57 | 25.21 | 25.34 | 9,963,384 | -0.13(-0.52%) |
Apr 14, 2016 | 25.57 | 25.74 | 25.41 | 25.47 | 9,887,912 | -0.05(-0.20%) |
Apr 13, 2016 | 24.88 | 25.60 | 24.82 | 25.52 | 13,359,052 | +0.89(+3.60%) |
Apr 12, 2016 | 24.51 | 24.66 | 24.27 | 24.63 | 13,525,094 | +0.15(+0.61%) |
Apr 11, 2016 | 24.45 | 24.91 | 24.44 | 24.48 | 10,712,841 | +0.13(+0.54%) |
Apr 08, 2016 | 24.60 | 24.68 | 24.24 | 24.35 | 10,665,672 | -0.04(-0.17%) |
Apr 07, 2016 | 24.75 | 24.82 | 24.19 | 24.39 | 15,515,393 | -0.43(-1.74%) |
Apr 06, 2016 | 24.59 | 24.83 | 24.29 | 24.82 | 11,602,018 | +0.28(+1.15%) |
Apr 05, 2016 | 24.60 | 24.65 | 24.34 | 24.54 | 10,977,238 | -0.25(-1.00%) |
Apr 04, 2016 | 25.21 | 25.27 | 24.67 | 24.79 | 14,672,712 | -0.47(-1.87%) |
Apr 01, 2016 | 25.85 | 25.87 | 25.14 | 25.26 | 21,011,316 | -0.80(-3.05%) |
Mar 31, 2016 | 25.71 | 26.19 | 25.70 | 26.06 | 12,312,480 | +0.36(+1.42%) |
Mar 30, 2016 | 26.07 | 26.26 | 25.67 | 25.70 | 16,133,952 | -0.17(-0.64%) |
Mar 29, 2016 | 25.74 | 25.93 | 25.36 | 25.86 | 16,483,287 | +0.14(+0.55%) |
Mar 28, 2016 | 25.81 | 25.91 | 25.65 | 25.72 | 7,368,065 | +0.05(+0.19%) |
Mar 24, 2016 | 25.60 | 25.67 | 25.67 | 25.67 | 14,521,954 | -0.29(-1.12%) |
Mar 23, 2016 | 26.47 | 26.48 | 25.84 | 25.96 | 10,982,399 | -0.49(-1.85%) |
Mar 22, 2016 | 26.60 | 26.71 | 26.33 | 26.45 | 9,884,223 | -0.15(-0.56%) |
Mar 21, 2016 | 26.62 | 26.69 | 26.33 | 26.60 | 8,920,602 | +0.10(+0.38%) |
Mar 18, 2016 | 26.60 | 26.85 | 26.46 | 26.50 | 18,611,122 | +0.00(+0.00%) |
Mar 17, 2016 | 26.31 | 26.62 | 26.23 | 26.50 | 13,622,143 | +0.22(+0.85%) |
Mar 16, 2016 | 25.56 | 26.33 | 25.56 | 26.28 | 12,049,491 | +0.53(+2.06%) |
Mar 15, 2016 | 25.59 | 25.77 | 25.24 | 25.75 | 10,834,453 | -0.11(-0.42%) |
Mar 14, 2016 | 25.85 | 26.03 | 25.62 | 25.85 | 11,280,180 | -0.07(-0.26%) |
Mar 11, 2016 | 25.75 | 25.98 | 25.69 | 25.92 | 16,116,365 | +0.36(+1.43%) |
Mar 10, 2016 | 25.47 | 25.60 | 25.10 | 25.55 | 18,202,420 | +0.23(+0.92%) |
Mar 09, 2016 | 25.26 | 25.40 | 25.04 | 25.32 | 14,664,021 | +0.20(+0.79%) |
Mar 08, 2016 | 25.71 | 25.71 | 24.95 | 25.12 | 20,503,598 | -0.75(-2.88%) |
Mar 07, 2016 | 25.64 | 26.02 | 25.54 | 25.87 | 13,888,561 | +0.18(+0.70%) |
Mar 04, 2016 | 25.57 | 25.80 | 25.43 | 25.69 | 17,051,444 | +0.25(+0.97%) |
Mar 03, 2016 | 24.78 | 25.57 | 24.73 | 25.44 | 22,396,094 | +0.75(+3.05%) |
Mar 02, 2016 | 24.57 | 24.83 | 24.44 | 24.69 | 14,769,241 | +0.11(+0.47%) |
Mar 01, 2016 | 24.58 | 24.75 | 23.68 | 24.57 | 25,651,680 | +0.47(+1.94%) |
Feb 29, 2016 | 24.05 | 24.40 | 23.99 | 24.11 | 12,604,803 | -0.16(-0.64%) |
Feb 26, 2016 | 24.35 | 24.53 | 24.19 | 24.26 | 19,267,970 | +0.11(+0.44%) |
Feb 25, 2016 | 23.61 | 24.17 | 23.38 | 24.16 | 14,535,887 | +0.54(+2.29%) |
Feb 24, 2016 | 23.52 | 23.67 | 22.77 | 23.62 | 25,627,602 | -0.44(-1.84%) |
Feb 23, 2016 | 24.08 | 24.42 | 23.98 | 24.06 | 12,148,325 | -0.20(-0.84%) |
Feb 22, 2016 | 23.57 | 24.27 | 23.77 | 24.26 | 14,905,207 | +0.70(+2.95%) |
Feb 19, 2016 | 23.65 | 23.73 | 23.24 | 23.57 | 15,096,492 | -0.20(-0.86%) |
Feb 18, 2016 | 24.12 | 24.19 | 23.68 | 23.77 | 14,846,146 | -0.20(-0.82%) |
Feb 17, 2016 | 23.63 | 24.03 | 23.50 | 23.97 | 16,184,631 | +0.57(+2.41%) |
Feb 16, 2016 | 22.93 | 23.41 | 22.73 | 23.40 | 17,853,272 | +0.71(+3.14%) |
Feb 12, 2016 | 22.30 | 22.69 | 22.69 | 22.69 | 13,482,913 | +0.66(+3.01%) |
Feb 11, 2016 | 22.50 | 22.99 | 21.86 | 22.03 | 30,724,440 | -0.66(-2.92%) |
Feb 10, 2016 | 23.03 | 23.45 | 22.68 | 22.69 | 18,510,852 | -0.13(-0.57%) |
Feb 09, 2016 | 23.04 | 23.64 | 22.74 | 22.82 | 26,436,470 | -0.66(-2.82%) |
Feb 08, 2016 | 23.16 | 23.62 | 22.97 | 23.49 | 23,409,576 | +0.11(+0.49%) |
Feb 05, 2016 | 23.48 | 23.91 | 23.27 | 23.37 | 17,249,264 | -0.08(-0.35%) |
Feb 04, 2016 | 23.70 | 23.92 | 23.01 | 23.45 | 25,644,372 | -0.23(-0.97%) |
Feb 03, 2016 | 24.65 | 24.76 | 23.08 | 23.68 | 35,486,252 | -0.60(-2.46%) |
Feb 02, 2016 | 24.56 | 24.72 | 23.64 | 24.28 | 29,002,024 | -0.38(-1.53%) |
Feb 01, 2016 | 24.12 | 24.76 | 23.83 | 24.66 | 16,886,478 | +0.38(+1.59%) |
Jan 29, 2016 | 23.89 | 24.27 | 23.76 | 24.27 | 16,419,545 | +0.51(+2.14%) |
Jan 28, 2016 | 24.13 | 24.14 | 23.26 | 23.76 | 20,023,846 | -0.16(-0.65%) |
Jan 27, 2016 | 24.34 | 24.48 | 23.75 | 23.92 | 15,778,766 | -0.36(-1.48%) |
Jan 26, 2016 | 24.08 | 24.36 | 23.78 | 24.28 | 14,233,881 | +0.34(+1.44%) |
Jan 25, 2016 | 24.02 | 24.23 | 23.76 | 23.94 | 41,064,320 | -0.04(-0.17%) |
Jan 22, 2016 | 24.70 | 24.80 | 23.77 | 23.98 | 22,350,764 | -0.22(-0.91%) |
Jan 21, 2016 | 24.12 | 24.68 | 23.81 | 24.20 | 19,345,468 | +0.11(+0.44%) |
Jan 20, 2016 | 23.63 | 24.48 | 23.19 | 24.09 | 26,231,338 | +0.02(+0.07%) |
Jan 19, 2016 | 24.51 | 24.57 | 23.67 | 24.08 | 21,765,460 | -0.14(-0.57%) |
Jan 15, 2016 | 24.12 | 24.21 | 24.21 | 24.21 | 32,602,860 | -0.60(-2.41%) |
Jan 14, 2016 | 25.23 | 25.30 | 24.12 | 24.81 | 33,098,886 | -0.16(-0.62%) |
Jan 13, 2016 | 26.07 | 26.12 | 24.64 | 24.97 | 38,559,100 | +0.16(+0.63%) |
Jan 12, 2016 | 25.08 | 25.18 | 24.40 | 24.81 | 16,361,248 | +0.04(+0.17%) |
Jan 11, 2016 | 24.87 | 24.96 | 24.30 | 24.77 | 20,594,090 | +0.59(+2.44%) |
Jan 08, 2016 | 24.94 | 25.14 | 24.09 | 24.18 | 20,085,720 | -0.38(-1.53%) |
Jan 07, 2016 | 24.78 | 25.24 | 24.42 | 24.56 | 25,681,210 | -1.05(-4.09%) |
Jan 06, 2016 | 26.16 | 26.19 | 25.39 | 25.61 | 33,599,672 | -0.95(-3.58%) |
Jan 05, 2016 | 27.29 | 27.36 | 26.35 | 26.56 | 24,123,690 | -0.72(-2.64%) |
Jan 04, 2016 | 27.39 | 27.47 | 26.89 | 27.28 | 18,165,274 | -0.57(-2.06%) |
Dec 31, 2015 | 28.01 | 27.85 | 27.85 | 27.85 | 8,042,611 | -0.26(-0.93%) |
Dec 30, 2015 | 28.10 | 28.30 | 28.07 | 28.11 | 5,730,508 | -0.14(-0.49%) |
Dec 29, 2015 | 28.38 | 28.41 | 27.98 | 28.25 | 8,617,064 | -0.01(-0.03%) |
Dec 28, 2015 | 28.28 | 28.39 | 28.09 | 28.26 | 6,531,562 | -0.07(-0.26%) |
Dec 24, 2015 | 28.43 | 28.33 | 28.33 | 28.33 | 3,828,116 | -0.15(-0.52%) |
Dec 23, 2015 | 28.26 | 28.61 | 28.15 | 28.48 | 10,766,502 | +0.40(+1.43%) |
Dec 22, 2015 | 28.01 | 28.24 | 27.90 | 28.08 | 11,238,308 | +0.38(+1.36%) |
Dec 21, 2015 | 27.67 | 27.89 | 27.51 | 27.70 | 15,655,318 | +0.13(+0.48%) |
Dec 18, 2015 | 27.81 | 27.89 | 27.47 | 27.57 | 23,775,556 | -0.36(-1.29%) |
Dec 17, 2015 | 28.78 | 28.88 | 27.90 | 27.93 | 17,415,732 | -0.84(-2.93%) |
Dec 16, 2015 | 28.13 | 28.80 | 28.05 | 28.78 | 18,023,786 | +0.79(+2.81%) |
Dec 15, 2015 | 28.16 | 28.33 | 27.80 | 27.99 | 17,120,470 | +0.12(+0.44%) |
Dec 14, 2015 | 28.18 | 28.23 | 27.59 | 27.87 | 17,019,146 | -0.13(-0.46%) |
Dec 11, 2015 | 28.48 | 28.69 | 27.77 | 28.00 | 20,079,164 | -0.88(-3.03%) |
Dec 10, 2015 | 28.57 | 29.08 | 28.51 | 28.87 | 10,892,788 | +0.15(+0.51%) |
Dec 09, 2015 | 28.61 | 28.93 | 28.25 | 28.73 | 14,425,396 | -0.02(-0.08%) |
Dec 08, 2015 | 29.04 | 29.07 | 28.55 | 28.75 | 14,686,510 | -0.53(-1.80%) |
Dec 07, 2015 | 29.55 | 29.59 | 29.17 | 29.28 | 13,946,595 | -0.10(-0.33%) |
Dec 04, 2015 | 28.85 | 29.45 | 28.66 | 29.38 | 14,268,596 | +0.63(+2.20%) |
Dec 03, 2015 | 29.04 | 29.17 | 28.55 | 28.74 | 13,322,362 | -0.21(-0.73%) |
Dec 02, 2015 | 29.42 | 29.46 | 28.86 | 28.95 | 11,903,854 | -0.43(-1.46%) |
Dec 01, 2015 | 29.13 | 29.45 | 29.01 | 29.38 | 15,618,280 | +0.05(+0.17%) |
Nov 30, 2015 | 29.66 | 29.89 | 29.33 | 29.33 | 17,222,038 | -0.14(-0.47%) |
Nov 27, 2015 | 29.46 | 29.57 | 29.35 | 29.47 | 3,577,803 | +0.02(+0.08%) |
Nov 25, 2015 | 29.29 | 29.45 | 29.45 | 29.45 | 8,999,528 | +0.10(+0.33%) |
Nov 24, 2015 | 28.98 | 29.44 | 28.92 | 29.35 | 12,742,590 | +0.11(+0.39%) |
Nov 23, 2015 | 29.49 | 29.88 | 29.22 | 29.24 | 12,040,318 | -0.21(-0.72%) |
Nov 20, 2015 | 29.42 | 29.52 | 29.18 | 29.45 | 13,319,175 | +0.16(+0.55%) |
Nov 19, 2015 | 29.52 | 29.55 | 29.23 | 29.29 | 12,044,299 | -0.26(-0.88%) |
Nov 18, 2015 | 28.69 | 29.56 | 28.61 | 29.55 | 18,343,314 | +1.01(+3.55%) |
Nov 17, 2015 | 28.56 | 28.84 | 28.37 | 28.53 | 14,496,413 | +0.03(+0.11%) |
Nov 16, 2015 | 27.80 | 28.54 | 27.79 | 28.50 | 17,936,902 | +0.70(+2.51%) |
Nov 13, 2015 | 28.34 | 28.50 | 27.70 | 27.80 | 14,920,199 | -0.63(-2.22%) |
Nov 12, 2015 | 28.64 | 28.75 | 28.38 | 28.44 | 13,143,032 | -0.37(-1.29%) |
Nov 11, 2015 | 28.96 | 29.18 | 28.78 | 28.81 | 8,331,978 | -0.06(-0.20%) |
Nov 10, 2015 | 28.80 | 28.87 | 28.49 | 28.86 | 11,953,011 | -0.04(-0.14%) |
Nov 09, 2015 | 29.16 | 29.27 | 28.72 | 28.91 | 12,334,441 | -0.06(-0.22%) |
Nov 06, 2015 | 28.62 | 29.01 | 28.57 | 28.97 | 11,571,393 | +0.25(+0.87%) |
Nov 05, 2015 | 28.79 | 28.82 | 28.52 | 28.72 | 9,476,911 | +0.02(+0.06%) |
Nov 04, 2015 | 29.04 | 29.11 | 28.67 | 28.70 | 15,692,687 | -0.29(-1.01%) |
Nov 03, 2015 | 28.79 | 29.16 | 28.65 | 28.99 | 18,688,990 | +0.17(+0.59%) |
Nov 02, 2015 | 28.27 | 28.97 | 28.25 | 28.82 | 14,633,528 | +0.53(+1.89%) |
Oct 30, 2015 | 28.24 | 28.52 | 27.92 | 28.29 | 13,233,581 | +0.13(+0.46%) |
Oct 29, 2015 | 28.39 | 28.40 | 27.64 | 28.16 | 14,916,446 | -0.38(-1.33%) |
Oct 28, 2015 | 28.35 | 28.61 | 28.08 | 28.54 | 11,931,393 | +0.20(+0.71%) |
Oct 27, 2015 | 28.68 | 28.76 | 28.15 | 28.34 | 19,171,938 | -0.57(-1.96%) |
Oct 26, 2015 | 29.09 | 29.12 | 28.57 | 28.91 | 17,289,714 | -0.23(-0.78%) |
Oct 23, 2015 | 28.80 | 29.22 | 28.69 | 29.13 | 22,555,352 | +0.43(+1.50%) |
Oct 22, 2015 | 28.88 | 28.99 | 28.35 | 28.70 | 28,022,440 | +0.00(+0.00%) |
Oct 21, 2015 | 28.33 | 29.07 | 28.14 | 28.70 | 45,959,080 | +1.57(+5.79%) |
Oct 20, 2015 | 26.89 | 27.46 | 26.81 | 27.13 | 14,619,837 | +0.19(+0.72%) |
Oct 19, 2015 | 26.74 | 26.98 | 26.58 | 26.94 | 12,443,527 | +0.07(+0.27%) |
Oct 16, 2015 | 27.04 | 27.11 | 26.64 | 26.86 | 11,656,404 | -0.14(-0.51%) |
Oct 15, 2015 | 27.19 | 27.28 | 26.87 | 27.00 | 13,382,167 | -0.01(-0.03%) |
Oct 14, 2015 | 26.90 | 27.15 | 26.68 | 27.01 | 14,776,297 | +0.16(+0.60%) |
Oct 13, 2015 | 26.62 | 27.04 | 26.51 | 26.85 | 14,548,193 | +0.09(+0.33%) |
Oct 12, 2015 | 26.77 | 26.87 | 26.44 | 26.76 | 13,286,019 | +0.06(+0.21%) |
Oct 09, 2015 | 27.02 | 27.25 | 26.57 | 26.70 | 17,485,072 | -0.39(-1.44%) |
Oct 08, 2015 | 26.70 | 27.15 | 26.63 | 27.09 | 15,931,048 | +0.31(+1.15%) |
Oct 07, 2015 | 26.30 | 26.90 | 26.26 | 26.78 | 19,448,922 | +0.67(+2.58%) |
Oct 06, 2015 | 25.78 | 26.24 | 25.78 | 26.11 | 17,541,514 | +0.37(+1.45%) |
Oct 05, 2015 | 25.85 | 26.06 | 25.54 | 25.74 | 19,012,162 | +0.02(+0.09%) |
Oct 02, 2015 | 24.47 | 25.74 | 24.44 | 25.71 | 20,480,704 | +0.86(+3.46%) |
Oct 01, 2015 | 24.55 | 24.92 | 24.29 | 24.85 | 22,535,624 | +0.53(+2.17%) |
Sep 30, 2015 | 24.00 | 24.39 | 23.80 | 24.33 | 23,362,484 | +0.70(+2.98%) |
Sep 29, 2015 | 23.22 | 23.74 | 23.00 | 23.62 | 21,032,394 | +0.48(+2.07%) |
Sep 28, 2015 | 23.74 | 23.76 | 23.05 | 23.14 | 19,310,998 | -0.69(-2.89%) |
Sep 25, 2015 | 24.14 | 24.18 | 23.69 | 23.83 | 16,498,254 | -0.02(-0.10%) |
Sep 24, 2015 | 23.83 | 23.91 | 23.31 | 23.86 | 24,293,796 | -0.23(-0.94%) |
Sep 23, 2015 | 24.32 | 24.42 | 23.97 | 24.08 | 13,915,016 | -0.25(-1.03%) |
Sep 22, 2015 | 23.84 | 24.36 | 23.83 | 24.33 | 21,210,144 | -0.48(-1.93%) |
Sep 21, 2015 | 24.85 | 25.08 | 24.62 | 24.81 | 17,678,222 | +0.09(+0.36%) |
Sep 18, 2015 | 25.10 | 25.22 | 24.69 | 24.72 | 38,360,636 | -0.65(-2.56%) |
Sep 17, 2015 | 25.32 | 25.78 | 25.23 | 25.37 | 20,539,624 | +0.09(+0.35%) |
Sep 16, 2015 | 25.19 | 25.58 | 25.06 | 25.28 | 21,072,412 | +0.17(+0.68%) |
Sep 15, 2015 | 24.93 | 25.57 | 24.93 | 25.11 | 27,642,872 | +0.22(+0.88%) |
Sep 14, 2015 | 24.40 | 24.93 | 24.36 | 24.89 | 24,863,626 | +0.46(+1.89%) |
Sep 11, 2015 | 24.32 | 24.47 | 23.97 | 24.43 | 18,935,796 | +0.12(+0.50%) |
Sep 10, 2015 | 23.65 | 24.69 | 23.65 | 24.31 | 23,041,774 | +0.60(+2.53%) |
Sep 09, 2015 | 24.18 | 24.34 | 23.63 | 23.71 | 20,052,120 | -0.21(-0.87%) |
Sep 08, 2015 | 23.61 | 23.97 | 23.61 | 23.92 | 24,108,430 | +0.80(+3.46%) |
Sep 04, 2015 | 23.04 | 23.12 | 23.12 | 23.12 | 16,783,542 | -0.18(-0.79%) |
Sep 03, 2015 | 23.52 | 23.78 | 23.23 | 23.30 | 14,370,597 | -0.08(-0.34%) |
Sep 02, 2015 | 23.22 | 23.39 | 22.91 | 23.38 | 13,461,274 | +0.46(+1.99%) |
Sep 01, 2015 | 23.36 | 23.51 | 22.73 | 22.93 | 20,845,846 | -0.64(-2.72%) |
Aug 31, 2015 | 23.29 | 23.76 | 23.23 | 23.57 | 20,341,428 | +0.35(+1.52%) |
Aug 28, 2015 | 22.89 | 23.33 | 22.84 | 23.21 | 18,947,156 | +0.34(+1.47%) |
Aug 27, 2015 | 22.83 | 23.07 | 22.43 | 22.88 | 35,596,324 | +0.38(+1.71%) |
Aug 26, 2015 | 22.11 | 22.57 | 21.53 | 22.49 | 34,620,836 | +0.66(+3.01%) |
Aug 25, 2015 | 23.37 | 23.37 | 21.84 | 21.84 | 24,937,456 | -0.42(-1.87%) |
Aug 24, 2015 | 21.85 | 23.13 | 19.71 | 22.25 | 44,645,860 | -1.44(-6.08%) |
Aug 21, 2015 | 24.38 | 24.44 | 23.67 | 23.69 | 34,406,104 | -0.99(-4.02%) |
Aug 20, 2015 | 25.18 | 25.18 | 24.68 | 24.69 | 16,675,785 | -0.63(-2.50%) |
Aug 19, 2015 | 25.30 | 25.66 | 25.11 | 25.32 | 17,387,752 | -0.06(-0.25%) |
Aug 18, 2015 | 25.14 | 25.43 | 25.09 | 25.38 | 11,592,428 | +0.08(+0.32%) |
Aug 17, 2015 | 25.19 | 25.36 | 24.95 | 25.30 | 14,931,281 | +0.10(+0.38%) |
Aug 14, 2015 | 24.93 | 25.26 | 24.86 | 25.21 | 15,268,351 | +0.34(+1.38%) |
Aug 13, 2015 | 24.71 | 25.02 | 24.66 | 24.86 | 25,523,516 | +0.15(+0.62%) |
Aug 12, 2015 | 24.36 | 24.82 | 23.85 | 24.71 | 28,978,744 | +0.03(+0.13%) |
Aug 11, 2015 | 25.05 | 25.06 | 24.49 | 24.68 | 30,406,142 | -0.89(-3.48%) |
Aug 10, 2015 | 25.58 | 25.82 | 25.50 | 25.57 | 14,586,265 | +0.16(+0.63%) |
Aug 07, 2015 | 25.69 | 25.73 | 25.30 | 25.41 | 16,189,744 | -0.10(-0.38%) |
Aug 06, 2015 | 25.29 | 25.56 | 24.93 | 25.50 | 24,444,474 | +0.21(+0.82%) |
Aug 05, 2015 | 25.43 | 25.43 | 24.98 | 25.30 | 17,992,856 | +0.06(+0.25%) |
Aug 04, 2015 | 25.34 | 25.43 | 25.13 | 25.23 | 18,863,952 | -0.13(-0.51%) |
Aug 03, 2015 | 25.45 | 25.53 | 25.06 | 25.36 | 18,488,864 | +0.14(+0.54%) |
Jul 31, 2015 | 25.68 | 25.72 | 25.16 | 25.22 | 15,489,343 | -0.32(-1.25%) |
Jul 30, 2015 | 25.53 | 25.66 | 25.42 | 25.54 | 12,645,339 | -0.03(-0.13%) |
Jul 29, 2015 | 25.20 | 25.66 | 25.16 | 25.58 | 25,774,648 | +0.50(+2.01%) |
Jul 28, 2015 | 25.21 | 25.33 | 24.99 | 25.07 | 28,961,268 | +0.22(+0.87%) |
Jul 27, 2015 | 24.78 | 25.07 | 24.50 | 24.86 | 29,151,368 | -0.01(-0.03%) |
Jul 24, 2015 | 25.54 | 25.57 | 24.67 | 24.86 | 28,691,364 | -0.35(-1.40%) |
Jul 23, 2015 | 26.14 | 26.18 | 25.14 | 25.22 | 48,676,956 | +0.96(+3.96%) |
Jul 22, 2015 | 24.28 | 24.43 | 23.93 | 24.26 | 26,066,654 | -0.07(-0.30%) |
Jul 21, 2015 | 24.42 | 24.46 | 24.27 | 24.33 | 29,319,350 | -0.09(-0.36%) |
Jul 20, 2015 | 24.70 | 24.70 | 24.35 | 24.42 | 19,542,576 | -0.12(-0.49%) |
Jul 17, 2015 | 24.53 | 24.66 | 24.36 | 24.54 | 20,274,916 | +0.03(+0.13%) |
Jul 16, 2015 | 24.93 | 24.98 | 24.26 | 24.50 | 44,872,384 | -0.66(-2.61%) |
Jul 15, 2015 | 25.50 | 25.54 | 25.06 | 25.16 | 22,513,122 | -0.27(-1.07%) |
Jul 14, 2015 | 25.29 | 25.60 | 25.16 | 25.43 | 13,532,601 | +0.07(+0.28%) |
Jul 13, 2015 | 25.51 | 25.54 | 25.18 | 25.36 | 20,396,008 | +0.22(+0.89%) |
Jul 10, 2015 | 25.06 | 25.15 | 24.81 | 25.14 | 15,287,657 | +0.31(+1.26%) |
Jul 09, 2015 | 25.31 | 25.42 | 24.75 | 24.82 | 21,153,644 | -0.14(-0.58%) |
Jul 08, 2015 | 25.93 | 25.94 | 24.77 | 24.97 | 37,428,228 | -1.34(-5.08%) |
Jul 07, 2015 | 26.11 | 26.38 | 25.62 | 26.30 | 23,221,938 | +0.17(+0.64%) |
Jul 06, 2015 | 26.30 | 26.51 | 26.10 | 26.14 | 13,031,452 | -0.46(-1.75%) |
Jul 02, 2015 | 26.57 | 26.60 | 26.60 | 26.60 | 10,801,189 | +0.15(+0.58%) |