Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.30 | 33.50 | 32.70 | 32.98 | 206,214,784 | +2.88(+9.57%) |
Apr 28, 2016 | 30.78 | 31.34 | 29.96 | 30.10 | 156,886,064 | -0.23(-0.75%) |
Apr 27, 2016 | 30.59 | 30.80 | 30.06 | 30.33 | 81,338,656 | -0.52(-1.67%) |
Apr 26, 2016 | 31.31 | 31.34 | 30.74 | 30.84 | 50,353,440 | -0.47(-1.49%) |
Apr 25, 2016 | 30.83 | 31.35 | 30.81 | 31.31 | 53,649,880 | +0.29(+0.92%) |
Apr 22, 2016 | 31.22 | 31.41 | 30.58 | 31.02 | 101,678,080 | -0.53(-1.66%) |
Apr 21, 2016 | 31.55 | 31.89 | 31.43 | 31.55 | 51,852,180 | -0.10(-0.31%) |
Apr 20, 2016 | 31.50 | 31.83 | 31.15 | 31.65 | 52,153,860 | +0.25(+0.81%) |
Apr 19, 2016 | 31.86 | 31.90 | 31.04 | 31.39 | 81,110,720 | -0.37(-1.17%) |
Apr 18, 2016 | 31.27 | 31.88 | 31.25 | 31.77 | 87,116,336 | +0.47(+1.51%) |
Apr 15, 2016 | 31.10 | 31.34 | 30.91 | 31.29 | 57,753,620 | +0.26(+0.83%) |
Apr 14, 2016 | 30.75 | 31.22 | 30.75 | 31.04 | 70,210,800 | +0.30(+0.96%) |
Apr 13, 2016 | 30.38 | 30.84 | 30.26 | 30.74 | 84,524,976 | +0.58(+1.93%) |
Apr 12, 2016 | 29.92 | 30.20 | 29.62 | 30.16 | 52,795,800 | +0.36(+1.21%) |
Apr 11, 2016 | 29.81 | 30.20 | 29.75 | 29.80 | 54,083,800 | +0.07(+0.22%) |
Apr 08, 2016 | 29.72 | 29.89 | 29.45 | 29.73 | 51,838,720 | +0.16(+0.54%) |
Apr 07, 2016 | 29.94 | 29.98 | 29.45 | 29.57 | 63,775,060 | -0.53(-1.77%) |
Apr 06, 2016 | 29.38 | 30.12 | 29.38 | 30.10 | 56,972,900 | +0.80(+2.72%) |
Apr 05, 2016 | 29.54 | 29.67 | 29.26 | 29.31 | 46,157,320 | -0.35(-1.19%) |
Apr 04, 2016 | 29.95 | 29.98 | 29.53 | 29.66 | 49,407,920 | -0.27(-0.89%) |
Apr 01, 2016 | 29.52 | 29.95 | 29.41 | 29.93 | 58,347,720 | +0.24(+0.82%) |
Mar 31, 2016 | 29.96 | 30.04 | 29.61 | 29.68 | 53,620,740 | -0.25(-0.84%) |
Mar 30, 2016 | 29.84 | 30.16 | 29.75 | 29.93 | 77,805,776 | +0.24(+0.81%) |
Mar 29, 2016 | 29.01 | 29.79 | 28.82 | 29.69 | 87,831,000 | +0.70(+2.41%) |
Mar 28, 2016 | 29.22 | 29.24 | 28.78 | 28.99 | 62,426,700 | -0.15(-0.53%) |
Mar 24, 2016 | 28.36 | 29.15 | 29.15 | 29.15 | 103,710,000 | +0.67(+2.34%) |
Mar 23, 2016 | 28.05 | 28.62 | 27.91 | 28.48 | 79,660,200 | +0.46(+1.63%) |
Mar 22, 2016 | 27.26 | 28.14 | 27.25 | 28.02 | 79,995,400 | +0.32(+1.17%) |
Mar 21, 2016 | 27.45 | 27.76 | 26.93 | 27.70 | 103,073,720 | +0.10(+0.34%) |
Mar 18, 2016 | 28.05 | 28.12 | 27.31 | 27.60 | 145,937,696 | -0.37(-1.32%) |
Mar 17, 2016 | 28.48 | 28.57 | 27.75 | 27.97 | 118,553,880 | -0.74(-2.58%) |
Mar 16, 2016 | 28.83 | 29.07 | 28.56 | 28.71 | 70,708,000 | -0.14(-0.48%) |
Mar 15, 2016 | 28.55 | 29.08 | 28.35 | 28.85 | 77,496,920 | +0.18(+0.64%) |
Mar 14, 2016 | 28.35 | 28.84 | 28.15 | 28.67 | 69,077,040 | +0.19(+0.66%) |
Mar 11, 2016 | 28.35 | 28.50 | 28.14 | 28.48 | 75,426,200 | +0.53(+1.91%) |
Mar 10, 2016 | 28.34 | 28.34 | 27.39 | 27.95 | 78,366,496 | -0.03(-0.10%) |
Mar 09, 2016 | 27.98 | 28.02 | 27.51 | 27.97 | 87,517,360 | -0.04(-0.14%) |
Mar 08, 2016 | 27.89 | 28.57 | 27.75 | 28.01 | 94,575,616 | -0.13(-0.45%) |
Mar 07, 2016 | 28.68 | 28.68 | 27.78 | 28.14 | 98,616,760 | -0.62(-2.15%) |
Mar 04, 2016 | 29.05 | 29.07 | 28.55 | 28.76 | 68,330,896 | -0.12(-0.41%) |
Mar 03, 2016 | 28.90 | 28.99 | 28.66 | 28.87 | 54,786,940 | -0.14(-0.47%) |
Mar 02, 2016 | 29.09 | 29.25 | 28.68 | 29.01 | 91,611,136 | +0.06(+0.20%) |
Mar 01, 2016 | 27.81 | 28.96 | 27.80 | 28.95 | 100,587,176 | +1.33(+4.80%) |
Feb 29, 2016 | 27.70 | 28.24 | 27.63 | 27.63 | 82,853,680 | -0.14(-0.49%) |
Feb 26, 2016 | 28.01 | 28.12 | 27.66 | 27.76 | 97,540,776 | +0.00(+0.01%) |
Feb 25, 2016 | 27.78 | 27.97 | 27.26 | 27.76 | 90,453,496 | +0.06(+0.20%) |
Feb 24, 2016 | 27.29 | 27.71 | 26.66 | 27.70 | 124,539,856 | +0.06(+0.20%) |
Feb 23, 2016 | 27.78 | 27.85 | 27.27 | 27.65 | 80,970,536 | -0.33(-1.17%) |
Feb 22, 2016 | 27.11 | 28.03 | 26.75 | 27.98 | 111,195,680 | +1.23(+4.60%) |
Feb 19, 2016 | 26.04 | 26.80 | 25.77 | 26.75 | 99,494,336 | +0.50(+1.89%) |
Feb 18, 2016 | 27.06 | 27.06 | 26.19 | 26.25 | 94,677,960 | -0.45(-1.70%) |
Feb 17, 2016 | 26.44 | 26.87 | 25.97 | 26.70 | 96,426,056 | +0.65(+2.49%) |
Feb 16, 2016 | 25.97 | 26.22 | 25.58 | 26.05 | 102,269,176 | +0.70(+2.76%) |
Feb 12, 2016 | 25.54 | 25.35 | 25.35 | 25.35 | 107,696,000 | +0.16(+0.65%) |
Feb 11, 2016 | 24.56 | 25.46 | 24.20 | 25.19 | 147,877,792 | +0.67(+2.72%) |
Feb 10, 2016 | 24.59 | 25.23 | 24.30 | 24.52 | 135,587,984 | +0.42(+1.74%) |
Feb 09, 2016 | 23.90 | 24.92 | 23.70 | 24.10 | 141,469,712 | -0.30(-1.24%) |
Feb 08, 2016 | 24.32 | 24.68 | 23.76 | 24.41 | 196,463,904 | -0.70(-2.79%) |
Feb 05, 2016 | 26.46 | 26.47 | 24.96 | 25.11 | 194,178,576 | -1.71(-6.36%) |
Feb 04, 2016 | 26.25 | 26.95 | 25.96 | 26.81 | 123,913,160 | +0.26(+0.98%) |
Feb 03, 2016 | 27.68 | 27.78 | 26.09 | 26.55 | 200,915,664 | -1.05(-3.81%) |
Feb 02, 2016 | 28.50 | 28.58 | 27.50 | 27.61 | 126,053,536 | -1.14(-3.95%) |
Feb 01, 2016 | 28.91 | 29.09 | 28.52 | 28.74 | 126,804,120 | -0.61(-2.08%) |
Jan 29, 2016 | 28.60 | 29.65 | 28.50 | 29.35 | 293,551,008 | -2.42(-7.61%) |
Jan 28, 2016 | 30.42 | 31.90 | 29.88 | 31.77 | 276,965,280 | +2.60(+8.91%) |
Jan 27, 2016 | 30.10 | 30.17 | 28.94 | 29.17 | 102,644,960 | -0.89(-2.98%) |
Jan 26, 2016 | 30.17 | 30.23 | 29.52 | 30.06 | 75,222,160 | +0.24(+0.79%) |
Jan 25, 2016 | 29.90 | 30.43 | 29.73 | 29.83 | 87,793,136 | +0.01(+0.03%) |
Jan 22, 2016 | 29.44 | 30.00 | 29.21 | 29.82 | 102,402,880 | +1.07(+3.71%) |
Jan 21, 2016 | 28.68 | 29.44 | 28.41 | 28.75 | 98,800,440 | +0.16(+0.57%) |
Jan 20, 2016 | 28.22 | 28.92 | 27.38 | 28.59 | 159,168,880 | -0.14(-0.47%) |
Jan 19, 2016 | 28.85 | 29.20 | 28.32 | 28.72 | 96,083,616 | +0.21(+0.75%) |
Jan 15, 2016 | 28.61 | 28.51 | 28.51 | 28.51 | 155,690,000 | -1.14(-3.85%) |
Jan 14, 2016 | 29.01 | 30.11 | 28.50 | 29.65 | 144,542,592 | +0.56(+1.92%) |
Jan 13, 2016 | 31.04 | 31.04 | 28.96 | 29.09 | 152,953,712 | -1.80(-5.84%) |
Jan 12, 2016 | 31.26 | 31.30 | 30.61 | 30.89 | 94,421,896 | +0.01(+0.02%) |
Jan 11, 2016 | 30.62 | 30.99 | 29.93 | 30.89 | 97,606,520 | +0.53(+1.76%) |
Jan 08, 2016 | 30.98 | 31.21 | 30.30 | 30.35 | 110,258,296 | -0.04(-0.15%) |
Jan 07, 2016 | 31.09 | 31.50 | 30.26 | 30.40 | 141,047,200 | -1.24(-3.91%) |
Jan 06, 2016 | 31.10 | 31.99 | 31.02 | 31.63 | 106,453,800 | -0.06(-0.18%) |
Jan 05, 2016 | 32.34 | 32.35 | 31.38 | 31.69 | 116,308,096 | -0.16(-0.50%) |
Jan 04, 2016 | 32.81 | 32.89 | 31.38 | 31.85 | 186,096,912 | -1.95(-5.76%) |
Dec 31, 2015 | 34.30 | 33.79 | 33.79 | 33.79 | 74,992,000 | -0.66(-1.91%) |
Dec 30, 2015 | 34.59 | 34.77 | 34.32 | 34.45 | 70,331,400 | -0.25(-0.71%) |
Dec 29, 2015 | 33.90 | 34.82 | 33.89 | 34.70 | 114,662,880 | +0.94(+2.78%) |
Dec 28, 2015 | 33.28 | 33.77 | 33.27 | 33.76 | 75,609,776 | +0.62(+1.87%) |
Dec 24, 2015 | 33.17 | 33.14 | 33.14 | 33.14 | 21,860,000 | -0.05(-0.14%) |
Dec 23, 2015 | 33.33 | 33.33 | 32.83 | 33.19 | 54,390,960 | +0.03(+0.08%) |
Dec 22, 2015 | 33.34 | 33.42 | 32.96 | 33.16 | 53,346,100 | -0.07(-0.20%) |
Dec 21, 2015 | 33.42 | 33.49 | 32.95 | 33.23 | 64,937,120 | +0.02(+0.06%) |
Dec 18, 2015 | 33.43 | 33.84 | 33.21 | 33.21 | 136,826,080 | -0.33(-0.97%) |
Dec 17, 2015 | 34.00 | 34.12 | 33.53 | 33.53 | 73,512,816 | -0.26(-0.76%) |
Dec 16, 2015 | 33.18 | 33.87 | 32.97 | 33.79 | 79,155,176 | +0.86(+2.60%) |
Dec 15, 2015 | 33.25 | 33.58 | 32.87 | 32.93 | 95,036,200 | +0.04(+0.11%) |
Dec 14, 2015 | 32.09 | 32.93 | 31.76 | 32.90 | 87,078,280 | +0.89(+2.77%) |
Dec 11, 2015 | 32.56 | 32.89 | 31.98 | 32.01 | 109,488,400 | -1.11(-3.35%) |
Dec 10, 2015 | 33.28 | 33.43 | 32.98 | 33.12 | 68,979,216 | -0.12(-0.37%) |
Dec 09, 2015 | 33.90 | 33.95 | 32.78 | 33.24 | 103,033,520 | -0.63(-1.85%) |
Dec 08, 2015 | 33.16 | 34.00 | 32.99 | 33.87 | 72,943,896 | +0.38(+1.12%) |
Dec 07, 2015 | 33.74 | 33.77 | 33.02 | 33.49 | 74,642,080 | -0.14(-0.42%) |
Dec 04, 2015 | 33.30 | 33.74 | 33.07 | 33.63 | 90,695,920 | +0.32(+0.96%) |
Dec 03, 2015 | 33.97 | 34.14 | 33.07 | 33.31 | 101,249,016 | -0.49(-1.44%) |
Dec 02, 2015 | 34.05 | 34.24 | 33.71 | 33.80 | 85,389,240 | -0.15(-0.45%) |
Dec 01, 2015 | 33.69 | 34.05 | 33.39 | 33.95 | 94,970,240 | +0.71(+2.15%) |
Nov 30, 2015 | 33.80 | 34.06 | 33.23 | 33.24 | 113,679,456 | -0.42(-1.26%) |
Nov 27, 2015 | 34.04 | 34.05 | 33.60 | 33.66 | 39,336,020 | -0.10(-0.31%) |
Nov 25, 2015 | 33.75 | 33.77 | 33.77 | 33.77 | 53,958,000 | +0.21(+0.62%) |
Nov 24, 2015 | 33.71 | 33.79 | 33.06 | 33.56 | 90,785,440 | -0.39(-1.15%) |
Nov 23, 2015 | 33.58 | 34.14 | 33.42 | 33.95 | 87,614,896 | +0.53(+1.58%) |
Nov 20, 2015 | 33.40 | 33.44 | 32.88 | 33.42 | 77,922,696 | +0.36(+1.09%) |
Nov 19, 2015 | 33.25 | 33.64 | 32.95 | 33.06 | 94,069,960 | -0.11(-0.34%) |
Nov 18, 2015 | 32.33 | 33.24 | 32.32 | 33.18 | 89,267,856 | +1.01(+3.15%) |
Nov 17, 2015 | 32.53 | 32.66 | 32.05 | 32.16 | 86,375,936 | -0.23(-0.70%) |
Nov 16, 2015 | 32.05 | 32.50 | 31.11 | 32.39 | 148,565,872 | +0.27(+0.85%) |
Nov 13, 2015 | 33.18 | 33.35 | 32.02 | 32.12 | 125,221,520 | -1.16(-3.49%) |
Nov 12, 2015 | 33.65 | 33.78 | 33.21 | 33.28 | 85,588,720 | -0.38(-1.14%) |
Nov 11, 2015 | 33.16 | 33.80 | 33.16 | 33.66 | 107,648,480 | +0.68(+2.06%) |
Nov 10, 2015 | 32.55 | 33.00 | 32.36 | 32.98 | 69,708,840 | +0.21(+0.64%) |
Nov 09, 2015 | 32.93 | 33.10 | 32.39 | 32.77 | 80,922,736 | -0.19(-0.59%) |
Nov 06, 2015 | 32.75 | 33.11 | 32.63 | 32.97 | 81,843,296 | +0.19(+0.57%) |
Nov 05, 2015 | 32.35 | 32.85 | 32.15 | 32.78 | 94,436,936 | +0.73(+2.29%) |
Nov 04, 2015 | 31.39 | 32.30 | 31.37 | 32.05 | 96,744,560 | +0.78(+2.50%) |
Nov 03, 2015 | 31.48 | 31.49 | 31.10 | 31.27 | 64,928,920 | -0.15(-0.48%) |
Nov 02, 2015 | 31.36 | 31.43 | 31.02 | 31.42 | 56,251,100 | +0.12(+0.39%) |
Oct 30, 2015 | 31.30 | 31.54 | 31.26 | 31.30 | 77,487,256 | -0.03(-0.10%) |
Oct 29, 2015 | 30.89 | 31.38 | 30.77 | 31.33 | 77,898,560 | +0.47(+1.53%) |
Oct 28, 2015 | 30.61 | 30.86 | 30.48 | 30.86 | 78,491,536 | +0.30(+1.00%) |
Oct 27, 2015 | 30.43 | 30.74 | 30.28 | 30.55 | 75,705,856 | +0.12(+0.39%) |
Oct 26, 2015 | 30.11 | 30.49 | 29.81 | 30.43 | 85,380,320 | +0.48(+1.60%) |
Oct 23, 2015 | 30.88 | 30.97 | 29.77 | 29.95 | 213,853,344 | +1.76(+6.23%) |
Oct 22, 2015 | 28.14 | 28.46 | 27.83 | 28.20 | 154,412,752 | +0.41(+1.46%) |
Oct 21, 2015 | 28.19 | 28.26 | 27.63 | 27.79 | 67,216,176 | -0.26(-0.91%) |
Oct 20, 2015 | 28.60 | 28.65 | 27.76 | 28.04 | 86,908,640 | -0.61(-2.14%) |
Oct 19, 2015 | 28.54 | 28.95 | 28.37 | 28.66 | 87,498,080 | +0.12(+0.42%) |
Oct 16, 2015 | 28.26 | 28.55 | 28.02 | 28.54 | 86,315,840 | +0.42(+1.48%) |
Oct 15, 2015 | 27.39 | 28.15 | 27.35 | 28.12 | 98,696,216 | +0.88(+3.23%) |
Oct 14, 2015 | 27.57 | 27.61 | 26.98 | 27.24 | 71,635,800 | -0.20(-0.74%) |
Oct 13, 2015 | 27.31 | 27.66 | 27.16 | 27.45 | 58,702,800 | -0.06(-0.23%) |
Oct 12, 2015 | 27.00 | 27.54 | 26.99 | 27.51 | 55,507,960 | +0.52(+1.92%) |
Oct 09, 2015 | 26.72 | 27.09 | 26.51 | 26.99 | 70,747,280 | +0.33(+1.25%) |
Oct 08, 2015 | 26.84 | 26.97 | 25.99 | 26.66 | 93,438,096 | -0.44(-1.62%) |
Oct 07, 2015 | 27.09 | 27.10 | 26.45 | 27.10 | 76,225,080 | +0.22(+0.83%) |
Oct 06, 2015 | 27.27 | 27.57 | 26.68 | 26.87 | 90,910,896 | -0.31(-1.14%) |
Oct 05, 2015 | 26.85 | 27.30 | 26.80 | 27.18 | 67,763,280 | +0.56(+2.09%) |
Oct 02, 2015 | 25.65 | 26.63 | 25.41 | 26.63 | 91,955,896 | +0.59(+2.27%) |
Oct 01, 2015 | 25.55 | 26.04 | 25.30 | 26.04 | 75,344,896 | +0.44(+1.72%) |
Sep 30, 2015 | 25.27 | 25.64 | 25.08 | 25.59 | 80,082,176 | +0.79(+3.19%) |
Sep 29, 2015 | 25.30 | 25.57 | 24.52 | 24.80 | 89,139,560 | -0.40(-1.59%) |
Sep 28, 2015 | 26.00 | 26.01 | 24.72 | 25.20 | 108,640,656 | -1.01(-3.85%) |
Sep 25, 2015 | 27.13 | 27.14 | 26.07 | 26.21 | 80,619,960 | -0.48(-1.78%) |
Sep 24, 2015 | 26.53 | 26.73 | 26.14 | 26.69 | 69,990,736 | -0.12(-0.43%) |
Sep 23, 2015 | 26.91 | 27.06 | 26.70 | 26.80 | 44,703,940 | -0.12(-0.43%) |
Sep 22, 2015 | 26.99 | 27.18 | 26.63 | 26.92 | 76,801,960 | -0.50(-1.82%) |
Sep 21, 2015 | 27.22 | 27.49 | 26.98 | 27.42 | 65,643,220 | +0.41(+1.50%) |
Sep 18, 2015 | 26.73 | 27.31 | 26.57 | 27.01 | 123,201,496 | +0.07(+0.26%) |
Sep 17, 2015 | 26.35 | 27.35 | 26.33 | 26.94 | 83,353,176 | +0.57(+2.18%) |
Sep 16, 2015 | 26.10 | 26.41 | 25.93 | 26.37 | 45,047,980 | +0.25(+0.96%) |
Sep 15, 2015 | 26.16 | 26.40 | 25.86 | 26.12 | 57,302,260 | +0.05(+0.19%) |
Sep 14, 2015 | 26.47 | 26.62 | 25.93 | 26.07 | 62,600,500 | -0.40(-1.52%) |
Sep 11, 2015 | 26.05 | 26.47 | 26.03 | 26.47 | 64,557,240 | +0.36(+1.38%) |
Sep 10, 2015 | 25.76 | 26.31 | 25.74 | 26.11 | 51,504,200 | +0.27(+1.04%) |
Sep 09, 2015 | 26.20 | 26.50 | 25.75 | 25.84 | 87,341,616 | -0.03(-0.13%) |
Sep 08, 2015 | 25.43 | 25.92 | 25.43 | 25.88 | 76,210,560 | +0.93(+3.72%) |
Sep 04, 2015 | 24.88 | 24.95 | 24.95 | 24.95 | 53,850,000 | -0.29(-1.13%) |
Sep 03, 2015 | 25.73 | 25.79 | 25.13 | 25.24 | 62,946,660 | -0.29(-1.14%) |
Sep 02, 2015 | 25.25 | 25.54 | 24.89 | 25.53 | 74,135,416 | +0.70(+2.82%) |
Sep 01, 2015 | 24.96 | 25.50 | 24.67 | 24.83 | 77,273,560 | -0.82(-3.19%) |
Aug 31, 2015 | 25.82 | 25.97 | 25.45 | 25.64 | 59,998,860 | -0.26(-0.99%) |
Aug 28, 2015 | 25.88 | 26.07 | 25.65 | 25.90 | 54,934,160 | -0.02(-0.07%) |
Aug 27, 2015 | 25.69 | 26.13 | 25.36 | 25.92 | 122,262,120 | +0.88(+3.51%) |
Aug 26, 2015 | 24.20 | 25.19 | 23.94 | 25.04 | 127,145,360 | +1.72(+7.38%) |
Aug 25, 2015 | 24.37 | 24.47 | 23.31 | 23.32 | 113,543,360 | +0.15(+0.65%) |
Aug 24, 2015 | 23.18 | 24.49 | 22.55 | 23.17 | 201,924,800 | -1.55(-6.29%) |
Aug 21, 2015 | 25.37 | 25.62 | 24.72 | 24.72 | 134,129,320 | -1.07(-4.13%) |
Aug 20, 2015 | 26.52 | 26.66 | 25.79 | 25.79 | 88,104,016 | -0.86(-3.22%) |
Aug 19, 2015 | 26.69 | 26.86 | 26.45 | 26.65 | 46,478,660 | -0.11(-0.39%) |
Aug 18, 2015 | 26.75 | 26.97 | 26.65 | 26.75 | 41,419,640 | -0.01(-0.04%) |
Aug 17, 2015 | 26.56 | 26.94 | 26.36 | 26.76 | 51,627,880 | +0.18(+0.70%) |
Aug 14, 2015 | 26.41 | 26.71 | 26.41 | 26.58 | 39,895,980 | +0.09(+0.35%) |
Aug 13, 2015 | 26.37 | 26.73 | 26.27 | 26.48 | 57,887,980 | +0.19(+0.71%) |
Aug 12, 2015 | 26.19 | 26.38 | 25.65 | 26.30 | 80,290,040 | -0.08(-0.29%) |
Aug 11, 2015 | 26.18 | 26.45 | 26.10 | 26.37 | 53,521,460 | +0.17(+0.66%) |
Aug 10, 2015 | 26.43 | 26.61 | 26.15 | 26.20 | 52,292,220 | +0.07(+0.26%) |
Aug 07, 2015 | 26.46 | 26.47 | 25.91 | 26.13 | 79,384,296 | -0.34(-1.29%) |
Aug 06, 2015 | 26.96 | 27.14 | 26.38 | 26.47 | 76,344,176 | -0.38(-1.41%) |
Aug 05, 2015 | 26.94 | 26.96 | 26.71 | 26.85 | 57,776,360 | +0.26(+0.96%) |
Aug 04, 2015 | 26.48 | 26.84 | 26.46 | 26.59 | 58,682,940 | -0.16(-0.59%) |
Aug 03, 2015 | 26.87 | 27.02 | 26.47 | 26.75 | 60,269,940 | -0.06(-0.21%) |
Jul 31, 2015 | 26.95 | 27.14 | 26.73 | 26.81 | 60,511,960 | -0.03(-0.11%) |
Jul 30, 2015 | 26.38 | 26.96 | 26.21 | 26.84 | 74,845,040 | +0.39(+1.47%) |
Jul 29, 2015 | 26.55 | 26.65 | 26.25 | 26.45 | 75,017,240 | +0.15(+0.56%) |
Jul 28, 2015 | 26.80 | 26.82 | 26.16 | 26.30 | 105,432,856 | -0.27(-1.01%) |
Jul 27, 2015 | 26.39 | 27.25 | 26.33 | 26.57 | 149,796,224 | +0.10(+0.38%) |
Jul 24, 2015 | 28.95 | 29.03 | 26.47 | 26.47 | 438,187,584 | +2.36(+9.80%) |
Jul 23, 2015 | 24.58 | 24.58 | 23.79 | 24.11 | 186,402,784 | -0.30(-1.25%) |
Jul 22, 2015 | 24.30 | 24.62 | 24.25 | 24.41 | 62,282,260 | +0.01(+0.06%) |
Jul 21, 2015 | 24.39 | 24.44 | 24.13 | 24.40 | 63,576,920 | -0.01(-0.02%) |
Jul 20, 2015 | 24.63 | 24.66 | 24.27 | 24.41 | 94,990,600 | +0.25(+1.05%) |
Jul 17, 2015 | 23.89 | 24.27 | 23.86 | 24.15 | 98,643,520 | +0.38(+1.58%) |
Jul 16, 2015 | 23.27 | 23.79 | 23.24 | 23.77 | 81,895,256 | +0.71(+3.10%) |
Jul 15, 2015 | 23.15 | 23.23 | 23.01 | 23.06 | 59,716,940 | -0.22(-0.94%) |
Jul 14, 2015 | 23.12 | 23.48 | 22.91 | 23.28 | 94,705,056 | +0.50(+2.20%) |
Jul 13, 2015 | 22.41 | 22.89 | 22.38 | 22.78 | 79,091,976 | +0.60(+2.72%) |
Jul 10, 2015 | 22.02 | 22.24 | 21.95 | 22.18 | 48,019,620 | +0.46(+2.10%) |
Jul 09, 2015 | 21.75 | 21.94 | 21.71 | 21.72 | 45,419,500 | +0.23(+1.09%) |
Jul 08, 2015 | 21.72 | 21.80 | 21.44 | 21.48 | 47,658,100 | -0.35(-1.61%) |
Jul 07, 2015 | 21.78 | 21.89 | 21.28 | 21.84 | 69,084,160 | +0.03(+0.16%) |
Jul 06, 2015 | 21.76 | 21.99 | 21.68 | 21.80 | 38,059,220 | -0.08(-0.38%) |
Jul 02, 2015 | 21.85 | 21.89 | 21.89 | 21.89 | 26,868,000 | +0.02(+0.07%) |
Jul 01, 2015 | 21.97 | 22.00 | 21.78 | 21.87 | 39,740,340 | +0.16(+0.76%) |
Jun 30, 2015 | 21.71 | 21.78 | 21.52 | 21.70 | 51,934,860 | +0.21(+0.98%) |
Jun 29, 2015 | 21.75 | 21.85 | 21.45 | 21.49 | 55,053,300 | -0.41(-1.88%) |
Jun 26, 2015 | 22.09 | 22.17 | 21.75 | 21.91 | 52,489,580 | -0.10(-0.45%) |
Jun 25, 2015 | 21.90 | 22.17 | 21.82 | 22.00 | 44,743,760 | -0.04(-0.17%) |
Jun 24, 2015 | 22.25 | 22.32 | 22.01 | 22.04 | 52,399,860 | -0.26(-1.15%) |
Jun 23, 2015 | 21.78 | 22.35 | 21.68 | 22.30 | 64,892,940 | +0.48(+2.22%) |
Jun 22, 2015 | 21.85 | 21.96 | 21.71 | 21.81 | 36,465,340 | +0.07(+0.32%) |
Jun 19, 2015 | 22.01 | 22.25 | 21.66 | 21.75 | 89,901,736 | -0.22(-1.02%) |
Jun 18, 2015 | 21.52 | 21.99 | 21.47 | 21.97 | 67,554,880 | +0.58(+2.71%) |
Jun 17, 2015 | 21.42 | 21.57 | 21.24 | 21.39 | 43,717,380 | +0.03(+0.13%) |
Jun 16, 2015 | 21.21 | 21.40 | 21.13 | 21.36 | 45,942,280 | +0.18(+0.85%) |
Jun 15, 2015 | 21.38 | 21.40 | 21.13 | 21.18 | 41,002,480 | -0.31(-1.45%) |
Jun 12, 2015 | 21.56 | 21.62 | 21.41 | 21.50 | 41,087,700 | -0.15(-0.70%) |
Jun 11, 2015 | 21.61 | 21.94 | 21.57 | 21.65 | 58,445,060 | +0.11(+0.51%) |
Jun 10, 2015 | 21.32 | 21.61 | 21.28 | 21.54 | 43,443,660 | +0.26(+1.24%) |
Jun 09, 2015 | 21.15 | 21.37 | 20.96 | 21.27 | 45,767,600 | +0.10(+0.47%) |
Jun 08, 2015 | 21.28 | 21.34 | 21.07 | 21.18 | 43,450,100 | -0.17(-0.81%) |
Jun 05, 2015 | 21.48 | 21.54 | 21.32 | 21.35 | 38,157,100 | -0.19(-0.89%) |
Jun 04, 2015 | 21.72 | 21.84 | 21.46 | 21.54 | 50,206,620 | -0.29(-1.33%) |
Jun 03, 2015 | 21.72 | 21.92 | 21.65 | 21.83 | 54,557,780 | +0.28(+1.30%) |
Jun 02, 2015 | 21.50 | 21.66 | 21.31 | 21.55 | 33,396,900 | +0.00(+0.02%) |
Jun 01, 2015 | 21.52 | 21.66 | 21.31 | 21.55 | 45,065,180 | +0.08(+0.39%) |
May 29, 2015 | 21.36 | 21.62 | 21.36 | 21.46 | 60,321,200 | +0.13(+0.62%) |
May 28, 2015 | 21.49 | 21.57 | 21.27 | 21.33 | 38,235,360 | -0.24(-1.12%) |
May 27, 2015 | 21.37 | 21.59 | 21.25 | 21.57 | 44,608,060 | +0.30(+1.40%) |
May 26, 2015 | 21.31 | 21.35 | 21.10 | 21.27 | 44,882,500 | -0.11(-0.51%) |
May 22, 2015 | 21.58 | 21.38 | 21.38 | 21.38 | 40,412,000 | -0.20(-0.93%) |
May 21, 2015 | 21.40 | 21.84 | 21.40 | 21.58 | 82,395,496 | +0.39(+1.83%) |
May 20, 2015 | 21.03 | 21.36 | 20.92 | 21.19 | 43,923,180 | +0.11(+0.51%) |
May 19, 2015 | 21.24 | 21.41 | 21.03 | 21.09 | 49,300,400 | -0.18(-0.83%) |
May 18, 2015 | 21.30 | 21.36 | 21.07 | 21.26 | 47,804,080 | -0.04(-0.18%) |
May 15, 2015 | 21.40 | 21.50 | 21.21 | 21.30 | 84,806,120 | -0.31(-1.45%) |
May 14, 2015 | 21.47 | 21.65 | 21.35 | 21.61 | 37,769,540 | +0.27(+1.27%) |
May 13, 2015 | 21.50 | 21.68 | 21.29 | 21.34 | 39,915,520 | -0.21(-0.96%) |
May 12, 2015 | 21.55 | 21.66 | 21.34 | 21.55 | 38,955,800 | -0.09(-0.42%) |
May 11, 2015 | 21.63 | 21.95 | 21.57 | 21.64 | 47,865,040 | -0.04(-0.19%) |
May 08, 2015 | 21.54 | 21.76 | 21.51 | 21.68 | 58,176,760 | +0.34(+1.60%) |
May 07, 2015 | 21.21 | 21.42 | 21.14 | 21.34 | 55,316,140 | +0.39(+1.86%) |
May 06, 2015 | 21.07 | 21.14 | 20.73 | 20.95 | 51,049,080 | -0.10(-0.50%) |
May 05, 2015 | 21.14 | 21.38 | 21.05 | 21.06 | 57,116,780 | -0.09(-0.44%) |
May 04, 2015 | 21.24 | 21.49 | 21.12 | 21.15 | 45,401,220 | +0.01(+0.04%) |