Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.31 | 29.35 | 29.01 | 29.09 | 3,881,026 | -0.26(-0.89%) |
May 27, 2016 | 29.33 | 29.35 | 29.35 | 29.35 | 2,976,586 | -0.23(-0.79%) |
May 26, 2016 | 29.53 | 29.66 | 29.50 | 29.59 | 2,699,647 | -0.02(-0.07%) |
May 25, 2016 | 29.60 | 29.68 | 29.44 | 29.61 | 3,855,787 | +0.28(+0.96%) |
May 24, 2016 | 29.24 | 29.38 | 29.21 | 29.33 | 3,818,860 | +0.48(+1.67%) |
May 23, 2016 | 28.89 | 28.98 | 28.78 | 28.85 | 2,378,428 | +0.00(+0.00%) |
May 20, 2016 | 28.81 | 28.96 | 28.78 | 28.85 | 3,696,511 | +0.13(+0.45%) |
May 19, 2016 | 28.91 | 28.92 | 28.45 | 28.72 | 4,164,896 | -0.42(-1.44%) |
May 18, 2016 | 29.11 | 29.29 | 28.94 | 29.13 | 3,190,592 | +0.24(+0.83%) |
May 17, 2016 | 29.11 | 29.15 | 28.83 | 28.89 | 2,949,994 | -0.19(-0.64%) |
May 16, 2016 | 28.65 | 29.11 | 28.63 | 29.08 | 4,541,208 | +0.30(+1.05%) |
May 13, 2016 | 28.71 | 28.95 | 28.70 | 28.78 | 2,983,769 | -0.11(-0.38%) |
May 12, 2016 | 29.37 | 29.38 | 28.82 | 28.89 | 4,231,315 | -0.12(-0.40%) |
May 11, 2016 | 29.00 | 29.24 | 28.98 | 29.00 | 5,086,268 | -0.16(-0.53%) |
May 10, 2016 | 28.94 | 29.17 | 28.83 | 29.16 | 8,180,596 | +0.32(+1.10%) |
May 09, 2016 | 28.66 | 28.93 | 28.64 | 28.84 | 4,284,488 | +0.28(+1.00%) |
May 06, 2016 | 28.54 | 28.63 | 28.34 | 28.56 | 3,905,033 | -0.20(-0.68%) |
May 05, 2016 | 28.61 | 28.83 | 28.57 | 28.75 | 4,997,755 | +0.05(+0.17%) |
May 04, 2016 | 28.64 | 28.77 | 28.58 | 28.71 | 4,958,293 | -0.54(-1.83%) |
May 03, 2016 | 29.34 | 29.46 | 29.15 | 29.24 | 6,418,404 | -0.10(-0.35%) |
May 02, 2016 | 29.20 | 29.36 | 29.15 | 29.34 | 3,775,813 | +0.26(+0.89%) |
Apr 29, 2016 | 29.29 | 29.37 | 28.93 | 29.09 | 4,460,866 | -0.30(-1.04%) |
Apr 28, 2016 | 29.45 | 29.59 | 29.27 | 29.39 | 5,020,610 | -0.07(-0.25%) |
Apr 27, 2016 | 29.57 | 29.63 | 29.30 | 29.46 | 6,470,315 | +0.52(+1.78%) |
Apr 26, 2016 | 28.92 | 29.01 | 28.83 | 28.95 | 4,473,303 | -0.18(-0.61%) |
Apr 25, 2016 | 29.15 | 29.21 | 29.05 | 29.13 | 2,521,487 | -0.07(-0.23%) |
Apr 22, 2016 | 29.15 | 29.23 | 28.96 | 29.19 | 3,615,609 | -0.05(-0.19%) |
Apr 21, 2016 | 29.11 | 29.36 | 29.09 | 29.25 | 4,688,436 | +0.09(+0.30%) |
Apr 20, 2016 | 29.00 | 29.34 | 28.98 | 29.16 | 4,229,539 | -0.18(-0.62%) |
Apr 19, 2016 | 29.28 | 29.41 | 29.23 | 29.34 | 4,194,058 | +0.09(+0.30%) |
Apr 18, 2016 | 28.99 | 29.31 | 28.99 | 29.25 | 3,734,925 | +0.19(+0.65%) |
Apr 15, 2016 | 29.07 | 29.16 | 28.95 | 29.06 | 5,976,156 | +0.16(+0.56%) |
Apr 14, 2016 | 28.85 | 29.00 | 28.71 | 28.90 | 6,458,808 | +0.08(+0.28%) |
Apr 13, 2016 | 28.71 | 28.85 | 28.57 | 28.82 | 7,192,493 | +0.16(+0.57%) |
Apr 12, 2016 | 28.45 | 28.70 | 28.24 | 28.66 | 5,876,449 | +0.43(+1.54%) |
Apr 11, 2016 | 28.44 | 28.46 | 28.21 | 28.22 | 4,373,667 | +0.06(+0.22%) |
Apr 08, 2016 | 28.20 | 28.25 | 28.03 | 28.16 | 4,517,721 | +0.01(+0.05%) |
Apr 07, 2016 | 27.99 | 28.35 | 27.97 | 28.15 | 5,950,821 | -0.10(-0.36%) |
Apr 06, 2016 | 27.59 | 28.28 | 27.59 | 28.25 | 6,919,878 | +0.89(+3.27%) |
Apr 05, 2016 | 27.44 | 27.53 | 27.26 | 27.36 | 5,980,520 | -0.41(-1.49%) |
Apr 04, 2016 | 27.65 | 27.82 | 27.57 | 27.77 | 5,644,993 | +0.43(+1.56%) |
Apr 01, 2016 | 26.97 | 27.39 | 26.95 | 27.34 | 7,314,803 | -0.14(-0.52%) |
Mar 31, 2016 | 27.45 | 27.71 | 27.42 | 27.49 | 4,226,956 | -0.10(-0.37%) |
Mar 30, 2016 | 27.51 | 27.72 | 27.51 | 27.59 | 3,754,918 | +0.31(+1.14%) |
Mar 29, 2016 | 26.86 | 27.30 | 26.72 | 27.28 | 3,358,084 | +0.47(+1.74%) |
Mar 28, 2016 | 26.87 | 26.95 | 26.76 | 26.81 | 1,949,095 | -0.01(-0.03%) |
Mar 24, 2016 | 26.65 | 26.81 | 26.81 | 26.81 | 3,928,349 | +0.13(+0.48%) |
Mar 23, 2016 | 26.88 | 26.92 | 26.64 | 26.69 | 7,006,196 | -0.29(-1.08%) |
Mar 22, 2016 | 26.64 | 27.04 | 26.62 | 26.98 | 5,570,075 | -0.12(-0.43%) |
Mar 21, 2016 | 27.02 | 27.21 | 27.00 | 27.09 | 4,352,081 | -0.07(-0.27%) |
Mar 18, 2016 | 27.16 | 27.31 | 27.09 | 27.17 | 6,953,557 | -0.45(-1.62%) |
Mar 17, 2016 | 27.25 | 27.68 | 27.12 | 27.61 | 5,471,034 | +0.47(+1.72%) |
Mar 16, 2016 | 26.86 | 27.23 | 26.83 | 27.15 | 3,786,680 | +0.03(+0.10%) |
Mar 15, 2016 | 27.28 | 27.29 | 27.03 | 27.12 | 4,271,427 | -0.28(-1.01%) |
Mar 14, 2016 | 27.38 | 27.48 | 27.27 | 27.40 | 3,508,775 | +0.05(+0.17%) |
Mar 11, 2016 | 27.11 | 27.40 | 27.07 | 27.35 | 3,907,036 | +0.44(+1.64%) |
Mar 10, 2016 | 27.16 | 27.32 | 26.77 | 26.91 | 4,991,585 | -0.19(-0.70%) |
Mar 09, 2016 | 27.04 | 27.17 | 27.00 | 27.10 | 4,221,418 | +0.18(+0.68%) |
Mar 08, 2016 | 26.71 | 27.03 | 26.64 | 26.92 | 5,872,639 | +0.26(+0.99%) |
Mar 07, 2016 | 26.25 | 26.81 | 26.20 | 26.65 | 6,611,135 | +0.12(+0.46%) |
Mar 04, 2016 | 26.34 | 26.67 | 26.33 | 26.53 | 6,756,872 | -0.03(-0.10%) |
Mar 03, 2016 | 26.19 | 26.60 | 26.18 | 26.56 | 6,169,260 | -0.15(-0.56%) |
Mar 02, 2016 | 26.48 | 26.73 | 26.41 | 26.71 | 4,159,801 | -0.18(-0.66%) |
Mar 01, 2016 | 26.67 | 26.89 | 26.54 | 26.88 | 5,038,568 | +0.67(+2.56%) |
Feb 29, 2016 | 26.39 | 26.50 | 26.16 | 26.21 | 4,282,536 | -0.32(-1.20%) |
Feb 26, 2016 | 26.65 | 26.72 | 26.48 | 26.53 | 4,424,990 | -0.24(-0.91%) |
Feb 25, 2016 | 26.48 | 26.78 | 26.40 | 26.77 | 5,308,302 | +0.65(+2.49%) |
Feb 24, 2016 | 25.73 | 26.17 | 25.63 | 26.12 | 5,489,594 | -0.07(-0.26%) |
Feb 23, 2016 | 26.39 | 26.52 | 26.15 | 26.19 | 4,698,731 | -0.49(-1.83%) |
Feb 22, 2016 | 26.68 | 26.85 | 26.62 | 26.68 | 4,213,534 | -0.27(-1.01%) |
Feb 19, 2016 | 26.67 | 26.99 | 26.54 | 26.95 | 5,982,039 | +0.26(+0.99%) |
Feb 18, 2016 | 26.67 | 26.94 | 26.60 | 26.69 | 7,736,199 | -0.02(-0.08%) |
Feb 17, 2016 | 26.61 | 26.79 | 26.58 | 26.71 | 8,000,912 | +0.13(+0.49%) |
Feb 16, 2016 | 26.48 | 26.69 | 26.31 | 26.58 | 6,278,942 | +0.46(+1.76%) |
Feb 12, 2016 | 25.58 | 26.12 | 26.12 | 26.12 | 5,809,007 | +0.40(+1.56%) |
Feb 11, 2016 | 25.87 | 25.96 | 25.49 | 25.72 | 8,951,504 | +0.01(+0.05%) |
Feb 10, 2016 | 25.82 | 26.04 | 25.65 | 25.70 | 8,838,333 | -0.14(-0.53%) |
Feb 09, 2016 | 25.68 | 26.03 | 25.65 | 25.84 | 10,369,177 | -0.09(-0.33%) |
Feb 08, 2016 | 26.23 | 26.27 | 25.56 | 25.93 | 11,962,466 | -0.85(-3.16%) |
Feb 05, 2016 | 26.88 | 26.90 | 26.58 | 26.77 | 5,224,119 | -0.14(-0.54%) |
Feb 04, 2016 | 27.16 | 27.35 | 26.67 | 26.92 | 9,631,837 | -0.70(-2.54%) |
Feb 03, 2016 | 27.77 | 27.78 | 27.29 | 27.62 | 9,733,980 | +0.76(+2.81%) |
Feb 02, 2016 | 27.02 | 27.05 | 26.72 | 26.86 | 5,092,795 | -0.32(-1.16%) |
Feb 01, 2016 | 26.76 | 27.29 | 26.70 | 27.18 | 4,545,446 | +0.06(+0.22%) |
Jan 29, 2016 | 26.62 | 27.13 | 26.54 | 27.12 | 6,301,806 | +0.43(+1.60%) |
Jan 28, 2016 | 26.62 | 26.86 | 26.23 | 26.69 | 8,137,136 | +0.03(+0.10%) |
Jan 27, 2016 | 26.96 | 27.02 | 26.50 | 26.67 | 5,492,946 | -0.15(-0.56%) |
Jan 26, 2016 | 26.59 | 26.84 | 26.33 | 26.82 | 7,007,239 | +0.76(+2.90%) |
Jan 25, 2016 | 26.37 | 26.43 | 26.03 | 26.06 | 4,381,746 | -0.23(-0.87%) |
Jan 22, 2016 | 26.13 | 26.34 | 26.10 | 26.29 | 4,719,205 | +0.65(+2.54%) |
Jan 21, 2016 | 25.48 | 25.83 | 25.22 | 25.64 | 6,046,142 | +0.06(+0.23%) |
Jan 20, 2016 | 25.56 | 25.75 | 24.94 | 25.58 | 7,392,280 | -0.22(-0.84%) |
Jan 19, 2016 | 26.18 | 26.19 | 25.56 | 25.80 | 6,964,149 | +0.25(+0.98%) |
Jan 15, 2016 | 25.54 | 25.55 | 25.55 | 25.55 | 8,634,192 | -0.91(-3.43%) |
Jan 14, 2016 | 26.01 | 26.55 | 25.88 | 26.46 | 5,974,283 | +0.74(+2.86%) |
Jan 13, 2016 | 26.32 | 26.42 | 25.70 | 25.72 | 5,362,145 | -0.19(-0.74%) |
Jan 12, 2016 | 25.91 | 25.98 | 25.58 | 25.91 | 5,411,971 | +0.11(+0.41%) |
Jan 11, 2016 | 26.10 | 26.16 | 25.53 | 25.81 | 7,031,590 | -0.09(-0.33%) |
Jan 08, 2016 | 26.35 | 26.45 | 25.87 | 25.89 | 8,005,363 | +0.27(+1.05%) |
Jan 07, 2016 | 25.78 | 25.98 | 25.57 | 25.62 | 7,057,135 | -0.81(-3.06%) |
Jan 06, 2016 | 26.41 | 26.58 | 26.30 | 26.43 | 4,124,046 | -0.29(-1.08%) |
Jan 05, 2016 | 26.44 | 26.77 | 26.43 | 26.72 | 4,778,557 | +0.15(+0.57%) |
Jan 04, 2016 | 26.44 | 26.58 | 26.18 | 26.57 | 6,168,294 | +0.07(+0.25%) |
Dec 31, 2015 | 26.80 | 26.50 | 26.50 | 26.50 | 3,117,188 | -0.45(-1.68%) |
Dec 30, 2015 | 26.91 | 27.11 | 26.88 | 26.96 | 3,177,359 | -0.10(-0.36%) |
Dec 29, 2015 | 26.95 | 27.15 | 26.93 | 27.06 | 3,297,468 | +0.18(+0.66%) |
Dec 28, 2015 | 26.77 | 26.96 | 26.77 | 26.88 | 3,207,284 | -0.01(-0.02%) |
Dec 24, 2015 | 26.87 | 26.88 | 26.88 | 26.88 | 1,395,465 | -0.02(-0.07%) |
Dec 23, 2015 | 26.54 | 26.97 | 26.54 | 26.90 | 5,521,465 | +0.70(+2.66%) |
Dec 22, 2015 | 26.10 | 26.25 | 26.01 | 26.21 | 6,103,507 | +0.05(+0.20%) |
Dec 21, 2015 | 26.47 | 26.48 | 25.98 | 26.16 | 4,329,697 | +0.26(+0.99%) |
Dec 18, 2015 | 26.12 | 26.18 | 25.90 | 25.90 | 4,600,337 | -0.26(-1.00%) |
Dec 17, 2015 | 26.58 | 26.58 | 26.14 | 26.16 | 5,229,621 | -0.27(-1.02%) |
Dec 16, 2015 | 26.25 | 26.46 | 26.00 | 26.43 | 4,911,679 | +0.59(+2.29%) |
Dec 15, 2015 | 25.80 | 26.00 | 25.79 | 25.84 | 4,894,787 | +0.16(+0.61%) |
Dec 14, 2015 | 25.78 | 25.80 | 25.39 | 25.68 | 5,875,340 | -0.14(-0.53%) |
Dec 11, 2015 | 26.12 | 26.14 | 25.79 | 25.82 | 4,381,842 | -0.40(-1.53%) |
Dec 10, 2015 | 26.30 | 26.35 | 26.14 | 26.22 | 4,473,968 | +0.20(+0.78%) |
Dec 09, 2015 | 26.29 | 26.44 | 25.93 | 26.02 | 4,673,101 | +0.07(+0.28%) |
Dec 08, 2015 | 25.87 | 26.08 | 25.80 | 25.95 | 4,688,719 | -0.33(-1.25%) |
Dec 07, 2015 | 26.41 | 26.42 | 26.12 | 26.27 | 3,838,379 | -0.18(-0.67%) |
Dec 04, 2015 | 26.33 | 26.48 | 26.14 | 26.45 | 4,814,287 | +0.18(+0.67%) |
Dec 03, 2015 | 26.81 | 26.83 | 26.17 | 26.27 | 4,631,864 | -0.60(-2.25%) |
Dec 02, 2015 | 27.12 | 27.23 | 26.80 | 26.88 | 4,144,949 | +0.00(+0.00%) |
Dec 01, 2015 | 26.74 | 26.89 | 26.61 | 26.88 | 4,925,731 | +0.27(+1.01%) |
Nov 30, 2015 | 26.85 | 26.90 | 26.60 | 26.61 | 4,485,999 | -0.30(-1.10%) |
Nov 27, 2015 | 26.95 | 27.04 | 26.89 | 26.90 | 2,374,796 | +0.17(+0.64%) |
Nov 25, 2015 | 26.83 | 26.73 | 26.73 | 26.73 | 4,463,935 | +0.20(+0.77%) |
Nov 24, 2015 | 26.30 | 26.56 | 26.28 | 26.53 | 5,936,904 | -0.01(-0.05%) |
Nov 23, 2015 | 26.80 | 26.93 | 26.50 | 26.54 | 4,497,068 | -0.47(-1.73%) |
Nov 20, 2015 | 27.25 | 27.32 | 27.00 | 27.01 | 4,041,156 | -0.05(-0.17%) |
Nov 19, 2015 | 27.19 | 27.20 | 26.98 | 27.06 | 4,476,047 | +0.12(+0.46%) |
Nov 18, 2015 | 26.80 | 26.95 | 26.73 | 26.93 | 5,049,500 | +0.24(+0.91%) |
Nov 17, 2015 | 26.69 | 26.90 | 26.63 | 26.69 | 4,591,944 | +0.26(+0.99%) |
Nov 16, 2015 | 26.18 | 26.44 | 26.13 | 26.42 | 4,473,744 | +0.24(+0.90%) |
Nov 13, 2015 | 26.06 | 26.27 | 26.02 | 26.19 | 4,418,851 | -0.12(-0.45%) |
Nov 12, 2015 | 26.69 | 26.75 | 26.31 | 26.31 | 4,995,973 | -0.60(-2.25%) |
Nov 11, 2015 | 27.09 | 27.15 | 26.91 | 26.91 | 3,494,058 | +0.01(+0.02%) |
Nov 10, 2015 | 26.83 | 26.96 | 26.66 | 26.90 | 4,730,445 | +0.00(+0.00%) |
Nov 09, 2015 | 26.94 | 26.98 | 26.73 | 26.90 | 5,546,405 | -0.25(-0.91%) |
Nov 06, 2015 | 27.17 | 27.22 | 26.90 | 27.15 | 8,231,597 | -0.23(-0.85%) |
Nov 05, 2015 | 27.54 | 27.54 | 27.23 | 27.38 | 3,975,731 | -0.21(-0.75%) |
Nov 04, 2015 | 27.89 | 27.95 | 27.48 | 27.59 | 6,891,419 | +0.06(+0.24%) |
Nov 03, 2015 | 27.57 | 27.71 | 27.40 | 27.52 | 10,538,319 | -0.39(-1.41%) |
Nov 02, 2015 | 27.89 | 28.03 | 27.83 | 27.92 | 4,674,918 | +0.03(+0.12%) |
Oct 30, 2015 | 27.97 | 28.16 | 27.82 | 27.89 | 8,698,629 | +0.17(+0.63%) |
Oct 29, 2015 | 27.76 | 27.85 | 27.61 | 27.71 | 13,189,322 | -0.48(-1.70%) |
Oct 28, 2015 | 28.03 | 28.29 | 27.87 | 28.19 | 12,239,484 | +1.15(+4.26%) |
Oct 27, 2015 | 27.14 | 27.31 | 26.97 | 27.04 | 5,731,021 | -0.21(-0.76%) |
Oct 26, 2015 | 27.31 | 27.46 | 27.17 | 27.25 | 4,261,657 | -0.03(-0.09%) |
Oct 23, 2015 | 27.13 | 27.38 | 27.10 | 27.27 | 4,954,487 | +0.43(+1.62%) |
Oct 22, 2015 | 26.79 | 26.91 | 26.59 | 26.84 | 4,900,508 | +0.38(+1.42%) |
Oct 21, 2015 | 26.60 | 26.64 | 26.24 | 26.46 | 6,850,044 | -0.19(-0.73%) |
Oct 20, 2015 | 27.16 | 27.17 | 26.58 | 26.66 | 5,397,050 | -0.38(-1.39%) |
Oct 19, 2015 | 27.02 | 27.19 | 26.85 | 27.03 | 5,975,088 | -0.14(-0.52%) |
Oct 16, 2015 | 26.78 | 27.18 | 26.78 | 27.17 | 4,738,697 | +0.27(+1.01%) |
Oct 15, 2015 | 26.55 | 26.90 | 26.46 | 26.90 | 5,154,915 | +0.60(+2.26%) |
Oct 14, 2015 | 26.19 | 26.40 | 26.16 | 26.31 | 4,913,827 | +0.33(+1.27%) |
Oct 13, 2015 | 26.11 | 26.36 | 25.93 | 25.98 | 19,931,370 | -0.17(-0.67%) |
Oct 12, 2015 | 25.91 | 26.29 | 25.84 | 26.15 | 6,153,469 | +0.10(+0.40%) |
Oct 09, 2015 | 25.96 | 26.12 | 25.81 | 26.05 | 8,098,941 | +0.04(+0.15%) |
Oct 08, 2015 | 25.60 | 26.01 | 25.58 | 26.01 | 4,293,147 | +0.29(+1.11%) |
Oct 07, 2015 | 25.70 | 25.81 | 25.46 | 25.72 | 5,719,294 | -0.03(-0.13%) |
Oct 06, 2015 | 25.89 | 25.94 | 25.60 | 25.76 | 4,107,045 | -0.12(-0.48%) |
Oct 05, 2015 | 25.67 | 25.89 | 25.67 | 25.88 | 4,188,627 | +0.30(+1.16%) |
Oct 02, 2015 | 25.01 | 25.58 | 24.86 | 25.58 | 5,250,950 | +0.49(+1.96%) |
Oct 01, 2015 | 25.27 | 25.34 | 24.79 | 25.09 | 5,084,720 | +0.19(+0.75%) |
Sep 30, 2015 | 24.71 | 24.92 | 24.67 | 24.90 | 4,628,925 | +0.58(+2.37%) |
Sep 29, 2015 | 24.23 | 24.52 | 24.12 | 24.33 | 7,235,726 | -0.01(-0.05%) |
Sep 28, 2015 | 24.94 | 24.94 | 24.24 | 24.34 | 7,407,513 | -0.58(-2.34%) |
Sep 25, 2015 | 25.52 | 25.55 | 24.75 | 24.92 | 5,740,979 | -0.20(-0.80%) |
Sep 24, 2015 | 25.07 | 25.21 | 24.82 | 25.12 | 4,515,408 | -0.03(-0.10%) |
Sep 23, 2015 | 25.36 | 25.39 | 25.10 | 25.15 | 4,154,635 | +0.09(+0.36%) |
Sep 22, 2015 | 25.09 | 25.21 | 24.88 | 25.06 | 10,459,019 | -0.73(-2.81%) |
Sep 21, 2015 | 26.09 | 26.16 | 25.68 | 25.78 | 6,327,160 | -0.10(-0.40%) |
Sep 18, 2015 | 25.84 | 26.11 | 25.76 | 25.89 | 4,781,402 | -0.29(-1.09%) |
Sep 17, 2015 | 25.97 | 26.43 | 25.93 | 26.17 | 4,698,002 | -0.07(-0.27%) |
Sep 16, 2015 | 25.93 | 26.33 | 25.90 | 26.24 | 4,327,788 | +0.31(+1.20%) |
Sep 15, 2015 | 25.67 | 25.96 | 25.59 | 25.93 | 6,920,948 | +0.17(+0.65%) |
Sep 14, 2015 | 25.76 | 25.87 | 25.63 | 25.76 | 3,608,173 | -0.31(-1.19%) |
Sep 11, 2015 | 25.95 | 26.09 | 25.90 | 26.07 | 3,313,456 | +0.01(+0.05%) |
Sep 10, 2015 | 25.91 | 26.22 | 25.87 | 26.06 | 5,035,905 | +0.25(+0.98%) |
Sep 09, 2015 | 26.36 | 26.40 | 25.74 | 25.81 | 5,505,620 | -0.47(-1.77%) |
Sep 08, 2015 | 26.53 | 26.60 | 25.96 | 26.27 | 8,707,615 | +0.57(+2.22%) |
Sep 04, 2015 | 25.72 | 25.70 | 25.70 | 25.70 | 3,481,876 | -0.60(-2.29%) |
Sep 03, 2015 | 26.54 | 26.59 | 26.21 | 26.31 | 3,747,459 | -0.01(-0.05%) |
Sep 02, 2015 | 26.35 | 26.40 | 26.01 | 26.32 | 6,697,158 | +0.76(+2.96%) |
Sep 01, 2015 | 25.87 | 25.93 | 25.48 | 25.56 | 7,061,819 | -0.95(-3.57%) |
Aug 31, 2015 | 26.62 | 26.80 | 26.49 | 26.51 | 2,586,859 | -0.21(-0.78%) |
Aug 28, 2015 | 26.27 | 26.73 | 26.27 | 26.72 | 4,229,967 | +0.03(+0.10%) |
Aug 27, 2015 | 26.40 | 26.77 | 26.35 | 26.69 | 6,106,848 | +0.48(+1.83%) |
Aug 26, 2015 | 26.22 | 26.23 | 25.43 | 26.21 | 7,372,619 | +0.69(+2.69%) |
Aug 25, 2015 | 26.61 | 26.62 | 25.52 | 25.52 | 7,403,034 | -0.49(-1.89%) |
Aug 24, 2015 | 25.87 | 26.62 | 25.48 | 26.02 | 9,476,233 | -0.69(-2.57%) |
Aug 21, 2015 | 27.30 | 27.40 | 26.69 | 26.70 | 6,162,104 | -0.96(-3.47%) |
Aug 20, 2015 | 27.90 | 27.97 | 27.65 | 27.66 | 4,855,332 | -0.38(-1.36%) |
Aug 19, 2015 | 28.23 | 28.25 | 27.93 | 28.04 | 3,903,584 | -0.41(-1.46%) |
Aug 18, 2015 | 28.52 | 28.58 | 28.44 | 28.46 | 2,914,673 | -0.14(-0.50%) |
Aug 17, 2015 | 28.41 | 28.63 | 28.34 | 28.60 | 2,891,841 | +0.12(+0.43%) |
Aug 14, 2015 | 28.34 | 28.49 | 28.31 | 28.48 | 2,921,394 | +0.05(+0.18%) |
Aug 13, 2015 | 28.57 | 28.63 | 28.37 | 28.42 | 6,824,469 | -0.12(-0.41%) |
Aug 12, 2015 | 28.46 | 28.57 | 28.15 | 28.54 | 5,774,058 | -0.08(-0.26%) |
Aug 11, 2015 | 28.50 | 28.65 | 28.48 | 28.62 | 6,413,846 | -0.23(-0.80%) |
Aug 10, 2015 | 28.72 | 28.96 | 28.69 | 28.85 | 6,001,755 | +0.20(+0.71%) |
Aug 07, 2015 | 28.54 | 28.66 | 28.40 | 28.64 | 6,014,452 | -0.05(-0.18%) |
Aug 06, 2015 | 29.05 | 29.07 | 28.66 | 28.69 | 14,643,913 | +0.47(+1.65%) |
Aug 05, 2015 | 28.03 | 28.31 | 27.97 | 28.23 | 5,764,248 | +0.46(+1.66%) |
Aug 04, 2015 | 28.04 | 28.09 | 27.70 | 27.77 | 4,965,202 | -0.04(-0.14%) |
Aug 03, 2015 | 27.86 | 27.92 | 27.61 | 27.81 | 4,495,076 | +0.04(+0.16%) |
Jul 31, 2015 | 27.91 | 27.93 | 27.72 | 27.76 | 6,645,753 | -0.10(-0.34%) |
Jul 30, 2015 | 27.65 | 27.90 | 27.54 | 27.86 | 12,039,602 | +0.62(+2.28%) |
Jul 29, 2015 | 26.66 | 27.52 | 27.22 | 27.24 | 14,766,103 | +0.58(+2.18%) |
Jul 28, 2015 | 26.49 | 26.69 | 26.36 | 26.66 | 6,147,398 | +0.07(+0.26%) |
Jul 27, 2015 | 26.50 | 26.61 | 26.38 | 26.59 | 4,138,116 | +0.13(+0.51%) |
Jul 24, 2015 | 26.83 | 26.83 | 26.38 | 26.45 | 4,340,587 | -0.39(-1.45%) |
Jul 23, 2015 | 26.96 | 27.00 | 26.77 | 26.84 | 4,872,410 | -0.19(-0.71%) |
Jul 22, 2015 | 27.01 | 27.10 | 26.94 | 27.03 | 3,232,646 | -0.21(-0.77%) |
Jul 21, 2015 | 27.26 | 27.35 | 27.20 | 27.24 | 4,484,580 | -0.25(-0.91%) |
Jul 20, 2015 | 27.47 | 27.59 | 27.38 | 27.49 | 7,772,255 | +0.04(+0.14%) |
Jul 17, 2015 | 27.27 | 27.49 | 27.22 | 27.45 | 4,374,597 | -0.09(-0.32%) |
Jul 16, 2015 | 27.50 | 27.61 | 27.48 | 27.54 | 3,501,745 | -0.01(-0.05%) |
Jul 15, 2015 | 27.65 | 27.66 | 27.49 | 27.56 | 5,844,084 | -0.14(-0.51%) |
Jul 14, 2015 | 27.65 | 27.74 | 27.52 | 27.70 | 9,592,918 | +0.29(+1.05%) |
Jul 13, 2015 | 27.13 | 27.51 | 27.36 | 27.41 | 5,820,698 | +0.28(+1.04%) |
Jul 10, 2015 | 27.14 | 27.22 | 27.01 | 27.13 | 7,161,622 | +0.42(+1.56%) |
Jul 09, 2015 | 26.97 | 27.03 | 26.71 | 26.71 | 13,939,813 | +0.28(+1.06%) |
Jul 08, 2015 | 26.58 | 26.61 | 26.37 | 26.43 | 3,665,009 | -0.29(-1.08%) |
Jul 07, 2015 | 26.64 | 26.76 | 26.32 | 26.72 | 10,637,621 | -0.09(-0.33%) |
Jul 06, 2015 | 26.80 | 26.95 | 26.70 | 26.81 | 3,210,323 | -0.20(-0.73%) |
Jul 02, 2015 | 27.05 | 27.01 | 27.01 | 27.01 | 3,291,850 | +0.08(+0.28%) |
Jul 01, 2015 | 26.98 | 27.07 | 26.81 | 26.93 | 4,579,044 | +0.31(+1.18%) |
Jun 30, 2015 | 26.97 | 26.97 | 26.53 | 26.62 | 8,415,377 | -0.24(-0.90%) |
Jun 29, 2015 | 27.22 | 27.33 | 26.84 | 26.86 | 3,776,929 | -0.55(-2.01%) |
Jun 26, 2015 | 27.67 | 27.69 | 27.36 | 27.41 | 5,816,115 | -0.40(-1.42%) |
Jun 25, 2015 | 27.63 | 27.84 | 27.54 | 27.81 | 8,581,986 | +0.11(+0.39%) |
Jun 24, 2015 | 27.72 | 27.79 | 27.59 | 27.70 | 5,498,397 | -0.03(-0.09%) |
Jun 23, 2015 | 27.74 | 27.82 | 27.64 | 27.72 | 4,855,809 | -0.04(-0.16%) |
Jun 22, 2015 | 27.80 | 27.88 | 27.71 | 27.77 | 8,177,092 | +0.25(+0.91%) |
Jun 19, 2015 | 27.56 | 27.63 | 27.49 | 27.52 | 6,020,400 | -0.10(-0.37%) |
Jun 18, 2015 | 27.41 | 27.76 | 27.41 | 27.62 | 7,154,108 | +0.21(+0.77%) |
Jun 17, 2015 | 27.39 | 27.46 | 27.18 | 27.41 | 5,897,093 | -0.01(-0.02%) |
Jun 16, 2015 | 27.27 | 27.43 | 27.21 | 27.42 | 9,609,204 | +0.48(+1.78%) |
Jun 15, 2015 | 26.83 | 26.90 | 26.79 | 26.94 | 4,762,547 | -0.36(-1.31%) |
Jun 12, 2015 | 27.33 | 27.44 | 27.21 | 27.29 | 2,862,846 | -0.31(-1.13%) |
Jun 11, 2015 | 27.56 | 27.70 | 27.43 | 27.61 | 6,241,356 | +0.17(+0.63%) |
Jun 10, 2015 | 27.24 | 27.49 | 27.21 | 27.43 | 9,891,989 | +0.49(+1.83%) |
Jun 09, 2015 | 26.98 | 27.06 | 26.81 | 26.94 | 4,985,089 | -0.05(-0.19%) |
Jun 08, 2015 | 27.20 | 27.22 | 26.95 | 26.99 | 7,143,579 | -0.20(-0.75%) |
Jun 05, 2015 | 27.33 | 27.35 | 27.17 | 27.20 | 8,375,800 | -0.36(-1.32%) |
Jun 04, 2015 | 27.86 | 28.01 | 27.49 | 27.56 | 10,496,622 | -0.58(-2.04%) |
Jun 03, 2015 | 28.13 | 28.28 | 28.12 | 28.14 | 8,027,789 | -0.13(-0.47%) |
Jun 02, 2015 | 28.24 | 28.41 | 28.14 | 28.27 | 3,830,455 | +0.06(+0.20%) |