Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.30 | 29.34 | 29.01 | 29.09 | 3,881,673 | -0.26(-0.89%) |
May 27, 2016 | 29.33 | 29.35 | 29.35 | 29.35 | 2,977,082 | -0.23(-0.79%) |
May 26, 2016 | 29.52 | 29.65 | 29.49 | 29.58 | 2,700,096 | -0.02(-0.07%) |
May 25, 2016 | 29.60 | 29.68 | 29.44 | 29.60 | 3,856,429 | +0.28(+0.96%) |
May 24, 2016 | 29.23 | 29.38 | 29.21 | 29.32 | 3,819,496 | +0.48(+1.67%) |
May 23, 2016 | 28.88 | 28.97 | 28.78 | 28.84 | 2,378,824 | +0.00(+0.00%) |
May 20, 2016 | 28.80 | 28.96 | 28.78 | 28.84 | 3,697,127 | +0.13(+0.45%) |
May 19, 2016 | 28.90 | 28.92 | 28.44 | 28.71 | 4,165,590 | -0.42(-1.44%) |
May 18, 2016 | 29.11 | 29.28 | 28.94 | 29.13 | 3,191,123 | +0.24(+0.83%) |
May 17, 2016 | 29.11 | 29.14 | 28.82 | 28.89 | 2,950,485 | -0.19(-0.64%) |
May 16, 2016 | 28.64 | 29.11 | 28.63 | 29.08 | 4,541,965 | +0.30(+1.05%) |
May 13, 2016 | 28.70 | 28.94 | 28.69 | 28.77 | 2,984,266 | -0.11(-0.38%) |
May 12, 2016 | 29.36 | 29.38 | 28.81 | 28.88 | 4,232,020 | -0.12(-0.40%) |
May 11, 2016 | 28.99 | 29.24 | 28.97 | 29.00 | 5,087,115 | -0.16(-0.53%) |
May 10, 2016 | 28.94 | 29.16 | 28.83 | 29.15 | 8,181,960 | +0.32(+1.10%) |
May 09, 2016 | 28.65 | 28.92 | 28.64 | 28.84 | 4,285,202 | +0.28(+1.00%) |
May 06, 2016 | 28.54 | 28.62 | 28.33 | 28.55 | 3,905,683 | -0.20(-0.68%) |
May 05, 2016 | 28.61 | 28.83 | 28.56 | 28.75 | 4,998,587 | +0.05(+0.17%) |
May 04, 2016 | 28.64 | 28.77 | 28.58 | 28.70 | 4,959,119 | -0.54(-1.83%) |
May 03, 2016 | 29.34 | 29.45 | 29.14 | 29.24 | 6,419,474 | -0.10(-0.35%) |
May 02, 2016 | 29.20 | 29.36 | 29.14 | 29.34 | 3,776,442 | +0.26(+0.89%) |
Apr 29, 2016 | 29.28 | 29.36 | 28.92 | 29.08 | 4,461,609 | -0.30(-1.04%) |
Apr 28, 2016 | 29.45 | 29.59 | 29.26 | 29.39 | 5,021,447 | -0.07(-0.25%) |
Apr 27, 2016 | 29.57 | 29.62 | 29.30 | 29.46 | 6,471,394 | +0.52(+1.78%) |
Apr 26, 2016 | 28.91 | 29.01 | 28.83 | 28.94 | 4,474,048 | -0.18(-0.61%) |
Apr 25, 2016 | 29.14 | 29.20 | 29.04 | 29.12 | 2,521,907 | -0.07(-0.23%) |
Apr 22, 2016 | 29.14 | 29.23 | 28.95 | 29.19 | 3,616,212 | -0.05(-0.19%) |
Apr 21, 2016 | 29.10 | 29.35 | 29.09 | 29.24 | 4,689,218 | +0.09(+0.30%) |
Apr 20, 2016 | 29.00 | 29.33 | 28.98 | 29.15 | 4,230,244 | -0.18(-0.62%) |
Apr 19, 2016 | 29.28 | 29.41 | 29.22 | 29.34 | 4,194,757 | +0.09(+0.30%) |
Apr 18, 2016 | 28.99 | 29.30 | 28.99 | 29.25 | 3,735,547 | +0.19(+0.65%) |
Apr 15, 2016 | 29.07 | 29.15 | 28.94 | 29.06 | 5,977,152 | +0.16(+0.56%) |
Apr 14, 2016 | 28.84 | 28.99 | 28.71 | 28.90 | 6,459,884 | +0.08(+0.28%) |
Apr 13, 2016 | 28.70 | 28.85 | 28.57 | 28.82 | 7,193,692 | +0.16(+0.57%) |
Apr 12, 2016 | 28.45 | 28.69 | 28.23 | 28.65 | 5,877,429 | +0.43(+1.54%) |
Apr 11, 2016 | 28.44 | 28.46 | 28.21 | 28.22 | 4,374,396 | +0.06(+0.22%) |
Apr 08, 2016 | 28.19 | 28.25 | 28.03 | 28.16 | 4,518,473 | +0.01(+0.05%) |
Apr 07, 2016 | 27.98 | 28.35 | 27.97 | 28.14 | 5,951,812 | -0.10(-0.36%) |
Apr 06, 2016 | 27.59 | 28.27 | 27.59 | 28.25 | 6,921,031 | +0.89(+3.27%) |
Apr 05, 2016 | 27.43 | 27.52 | 27.26 | 27.35 | 5,981,517 | -0.41(-1.49%) |
Apr 04, 2016 | 27.64 | 27.81 | 27.57 | 27.77 | 5,645,934 | +0.43(+1.56%) |
Apr 01, 2016 | 26.97 | 27.39 | 26.95 | 27.34 | 7,316,022 | -0.14(-0.52%) |
Mar 31, 2016 | 27.45 | 27.70 | 27.42 | 27.48 | 4,227,661 | -0.10(-0.37%) |
Mar 30, 2016 | 27.51 | 27.71 | 27.50 | 27.58 | 3,755,544 | +0.31(+1.14%) |
Mar 29, 2016 | 26.86 | 27.30 | 26.71 | 27.27 | 3,358,643 | +0.47(+1.74%) |
Mar 28, 2016 | 26.86 | 26.95 | 26.76 | 26.80 | 1,949,420 | -0.01(-0.03%) |
Mar 24, 2016 | 26.65 | 26.81 | 26.81 | 26.81 | 3,929,003 | +0.13(+0.48%) |
Mar 23, 2016 | 26.87 | 26.91 | 26.63 | 26.68 | 7,007,364 | -0.29(-1.08%) |
Mar 22, 2016 | 26.63 | 27.04 | 26.62 | 26.97 | 5,571,003 | -0.12(-0.43%) |
Mar 21, 2016 | 27.01 | 27.21 | 27.00 | 27.09 | 4,352,807 | -0.07(-0.27%) |
Mar 18, 2016 | 27.16 | 27.31 | 27.08 | 27.16 | 6,954,715 | -0.45(-1.62%) |
Mar 17, 2016 | 27.25 | 27.68 | 27.11 | 27.61 | 5,471,946 | +0.47(+1.72%) |
Mar 16, 2016 | 26.86 | 27.23 | 26.82 | 27.14 | 3,787,312 | +0.03(+0.10%) |
Mar 15, 2016 | 27.28 | 27.28 | 27.03 | 27.11 | 4,272,139 | -0.28(-1.01%) |
Mar 14, 2016 | 27.38 | 27.48 | 27.26 | 27.39 | 3,509,360 | +0.05(+0.17%) |
Mar 11, 2016 | 27.11 | 27.39 | 27.07 | 27.35 | 3,907,687 | +0.44(+1.64%) |
Mar 10, 2016 | 27.16 | 27.31 | 26.77 | 26.90 | 4,992,417 | -0.19(-0.70%) |
Mar 09, 2016 | 27.04 | 27.17 | 26.99 | 27.09 | 4,222,121 | +0.18(+0.68%) |
Mar 08, 2016 | 26.71 | 27.03 | 26.64 | 26.91 | 5,873,617 | +0.26(+0.99%) |
Mar 07, 2016 | 26.24 | 26.80 | 26.19 | 26.65 | 6,612,237 | +0.12(+0.46%) |
Mar 04, 2016 | 26.34 | 26.67 | 26.32 | 26.53 | 6,757,998 | -0.03(-0.10%) |
Mar 03, 2016 | 26.19 | 26.59 | 26.18 | 26.55 | 6,170,288 | -0.15(-0.56%) |
Mar 02, 2016 | 26.47 | 26.72 | 26.40 | 26.70 | 4,160,494 | -0.18(-0.66%) |
Mar 01, 2016 | 26.67 | 26.88 | 26.54 | 26.88 | 5,039,408 | +0.67(+2.56%) |
Feb 29, 2016 | 26.38 | 26.50 | 26.15 | 26.21 | 4,283,250 | -0.32(-1.20%) |
Feb 26, 2016 | 26.65 | 26.72 | 26.47 | 26.53 | 4,425,728 | -0.24(-0.91%) |
Feb 25, 2016 | 26.48 | 26.78 | 26.40 | 26.77 | 5,309,186 | +0.65(+2.49%) |
Feb 24, 2016 | 25.73 | 26.17 | 25.63 | 26.12 | 5,490,509 | -0.07(-0.26%) |
Feb 23, 2016 | 26.39 | 26.51 | 26.15 | 26.19 | 4,699,514 | -0.49(-1.83%) |
Feb 22, 2016 | 26.67 | 26.84 | 26.61 | 26.67 | 4,214,236 | -0.27(-1.01%) |
Feb 19, 2016 | 26.67 | 26.99 | 26.53 | 26.95 | 5,983,036 | +0.26(+0.99%) |
Feb 18, 2016 | 26.66 | 26.93 | 26.59 | 26.68 | 7,737,488 | -0.02(-0.08%) |
Feb 17, 2016 | 26.61 | 26.78 | 26.57 | 26.70 | 8,002,246 | +0.13(+0.49%) |
Feb 16, 2016 | 26.48 | 26.69 | 26.30 | 26.57 | 6,279,987 | +0.46(+1.76%) |
Feb 12, 2016 | 25.58 | 26.11 | 26.11 | 26.11 | 5,809,974 | +0.40(+1.56%) |
Feb 11, 2016 | 25.87 | 25.96 | 25.48 | 25.71 | 8,952,994 | +0.01(+0.05%) |
Feb 10, 2016 | 25.82 | 26.04 | 25.64 | 25.70 | 8,839,804 | -0.14(-0.53%) |
Feb 09, 2016 | 25.67 | 26.03 | 25.64 | 25.84 | 10,370,903 | -0.09(-0.33%) |
Feb 08, 2016 | 26.22 | 26.26 | 25.56 | 25.92 | 11,964,457 | -0.85(-3.16%) |
Feb 05, 2016 | 26.88 | 26.89 | 26.57 | 26.77 | 5,224,989 | -0.14(-0.54%) |
Feb 04, 2016 | 27.16 | 27.35 | 26.67 | 26.91 | 9,633,440 | -0.70(-2.54%) |
Feb 03, 2016 | 27.77 | 27.78 | 27.29 | 27.62 | 9,735,601 | +0.76(+2.81%) |
Feb 02, 2016 | 27.01 | 27.04 | 26.72 | 26.86 | 5,093,643 | -0.32(-1.16%) |
Feb 01, 2016 | 26.76 | 27.29 | 26.70 | 27.18 | 4,546,203 | +0.06(+0.22%) |
Jan 29, 2016 | 26.62 | 27.13 | 26.54 | 27.12 | 6,302,855 | +0.43(+1.60%) |
Jan 28, 2016 | 26.62 | 26.85 | 26.23 | 26.69 | 8,138,491 | +0.03(+0.10%) |
Jan 27, 2016 | 26.96 | 27.02 | 26.50 | 26.66 | 5,493,861 | -0.15(-0.56%) |
Jan 26, 2016 | 26.58 | 26.83 | 26.33 | 26.81 | 7,008,405 | +0.76(+2.90%) |
Jan 25, 2016 | 26.36 | 26.43 | 26.03 | 26.06 | 4,382,475 | -0.23(-0.87%) |
Jan 22, 2016 | 26.12 | 26.34 | 26.09 | 26.29 | 4,719,990 | +0.65(+2.54%) |
Jan 21, 2016 | 25.47 | 25.82 | 25.22 | 25.64 | 6,047,148 | +0.06(+0.23%) |
Jan 20, 2016 | 25.56 | 25.75 | 24.94 | 25.58 | 7,393,510 | -0.22(-0.84%) |
Jan 19, 2016 | 26.18 | 26.19 | 25.56 | 25.80 | 6,965,309 | +0.25(+0.98%) |
Jan 15, 2016 | 25.53 | 25.55 | 25.55 | 25.55 | 8,635,629 | -0.91(-3.43%) |
Jan 14, 2016 | 26.01 | 26.55 | 25.87 | 26.45 | 5,975,277 | +0.74(+2.86%) |
Jan 13, 2016 | 26.32 | 26.41 | 25.69 | 25.72 | 5,363,037 | -0.19(-0.73%) |
Jan 12, 2016 | 25.91 | 25.98 | 25.57 | 25.91 | 5,412,872 | +0.11(+0.41%) |
Jan 11, 2016 | 26.09 | 26.16 | 25.52 | 25.80 | 7,032,761 | -0.09(-0.33%) |
Jan 08, 2016 | 26.34 | 26.45 | 25.86 | 25.89 | 8,006,696 | +0.27(+1.05%) |
Jan 07, 2016 | 25.78 | 25.98 | 25.57 | 25.62 | 7,058,310 | -0.81(-3.06%) |
Jan 06, 2016 | 26.40 | 26.58 | 26.30 | 26.43 | 4,124,733 | -0.29(-1.08%) |
Jan 05, 2016 | 26.44 | 26.77 | 26.43 | 26.72 | 4,779,352 | +0.15(+0.57%) |
Jan 04, 2016 | 26.43 | 26.57 | 26.17 | 26.56 | 6,169,321 | +0.07(+0.25%) |
Dec 31, 2015 | 26.79 | 26.50 | 26.50 | 26.50 | 3,117,707 | -0.45(-1.68%) |
Dec 30, 2015 | 26.91 | 27.10 | 26.87 | 26.95 | 3,177,888 | -0.10(-0.36%) |
Dec 29, 2015 | 26.95 | 27.14 | 26.93 | 27.05 | 3,298,017 | +0.18(+0.66%) |
Dec 28, 2015 | 26.77 | 26.96 | 26.76 | 26.87 | 3,207,818 | -0.01(-0.02%) |
Dec 24, 2015 | 26.87 | 26.88 | 26.88 | 26.88 | 1,395,697 | -0.02(-0.07%) |
Dec 23, 2015 | 26.53 | 26.97 | 26.53 | 26.90 | 5,522,384 | +0.70(+2.66%) |
Dec 22, 2015 | 26.10 | 26.24 | 26.01 | 26.20 | 6,104,523 | +0.05(+0.20%) |
Dec 21, 2015 | 26.47 | 26.48 | 25.98 | 26.15 | 4,330,418 | +0.26(+0.99%) |
Dec 18, 2015 | 26.12 | 26.17 | 25.89 | 25.89 | 4,601,103 | -0.26(-1.00%) |
Dec 17, 2015 | 26.57 | 26.58 | 26.14 | 26.16 | 5,230,492 | -0.27(-1.02%) |
Dec 16, 2015 | 26.24 | 26.46 | 25.99 | 26.43 | 4,912,496 | +0.59(+2.29%) |
Dec 15, 2015 | 25.80 | 26.00 | 25.79 | 25.84 | 4,895,602 | +0.16(+0.61%) |
Dec 14, 2015 | 25.78 | 25.80 | 25.38 | 25.68 | 5,876,318 | -0.14(-0.53%) |
Dec 11, 2015 | 26.12 | 26.14 | 25.78 | 25.82 | 4,382,571 | -0.40(-1.53%) |
Dec 10, 2015 | 26.30 | 26.35 | 26.13 | 26.22 | 4,474,712 | +0.20(+0.78%) |
Dec 09, 2015 | 26.29 | 26.44 | 25.92 | 26.01 | 4,673,879 | +0.07(+0.28%) |
Dec 08, 2015 | 25.86 | 26.07 | 25.79 | 25.94 | 4,689,500 | -0.33(-1.25%) |
Dec 07, 2015 | 26.41 | 26.42 | 26.12 | 26.27 | 3,839,018 | -0.18(-0.67%) |
Dec 04, 2015 | 26.33 | 26.47 | 26.14 | 26.45 | 4,815,088 | +0.18(+0.67%) |
Dec 03, 2015 | 26.80 | 26.83 | 26.16 | 26.27 | 4,632,635 | -0.60(-2.25%) |
Dec 02, 2015 | 27.12 | 27.23 | 26.80 | 26.87 | 4,145,639 | +0.00(+0.00%) |
Dec 01, 2015 | 26.74 | 26.89 | 26.60 | 26.87 | 4,926,551 | +0.27(+1.01%) |
Nov 30, 2015 | 26.85 | 26.90 | 26.59 | 26.60 | 4,486,746 | -0.30(-1.10%) |
Nov 27, 2015 | 26.95 | 27.03 | 26.89 | 26.90 | 2,375,191 | +0.17(+0.64%) |
Nov 25, 2015 | 26.82 | 26.73 | 26.73 | 26.73 | 4,464,678 | +0.20(+0.77%) |
Nov 24, 2015 | 26.30 | 26.56 | 26.28 | 26.53 | 5,937,892 | -0.01(-0.05%) |
Nov 23, 2015 | 26.79 | 26.93 | 26.49 | 26.54 | 4,497,816 | -0.47(-1.73%) |
Nov 20, 2015 | 27.24 | 27.32 | 27.00 | 27.00 | 4,041,828 | -0.05(-0.17%) |
Nov 19, 2015 | 27.18 | 27.20 | 26.98 | 27.05 | 4,476,792 | +0.12(+0.46%) |
Nov 18, 2015 | 26.79 | 26.95 | 26.72 | 26.93 | 5,050,341 | +0.24(+0.91%) |
Nov 17, 2015 | 26.68 | 26.90 | 26.62 | 26.68 | 4,592,709 | +0.26(+0.99%) |
Nov 16, 2015 | 26.17 | 26.44 | 26.12 | 26.42 | 4,474,489 | +0.24(+0.90%) |
Nov 13, 2015 | 26.05 | 26.27 | 26.02 | 26.18 | 4,419,586 | -0.12(-0.45%) |
Nov 12, 2015 | 26.68 | 26.74 | 26.30 | 26.30 | 4,996,805 | -0.60(-2.25%) |
Nov 11, 2015 | 27.09 | 27.15 | 26.91 | 26.91 | 3,494,639 | +0.01(+0.02%) |
Nov 10, 2015 | 26.82 | 26.96 | 26.66 | 26.90 | 4,731,232 | +0.00(+0.00%) |
Nov 09, 2015 | 26.94 | 26.98 | 26.73 | 26.90 | 5,547,329 | -0.25(-0.91%) |
Nov 06, 2015 | 27.17 | 27.22 | 26.90 | 27.14 | 8,232,968 | -0.23(-0.85%) |
Nov 05, 2015 | 27.54 | 27.54 | 27.23 | 27.38 | 3,976,393 | -0.21(-0.75%) |
Nov 04, 2015 | 27.89 | 27.94 | 27.47 | 27.58 | 6,892,567 | +0.06(+0.24%) |
Nov 03, 2015 | 27.57 | 27.71 | 27.40 | 27.52 | 10,540,075 | -0.39(-1.42%) |
Nov 02, 2015 | 27.88 | 28.03 | 27.82 | 27.92 | 4,675,697 | +0.03(+0.12%) |
Oct 30, 2015 | 27.97 | 28.15 | 27.82 | 27.88 | 8,700,078 | +0.17(+0.63%) |
Oct 29, 2015 | 27.76 | 27.84 | 27.60 | 27.71 | 13,191,520 | -0.48(-1.70%) |
Oct 28, 2015 | 28.03 | 28.28 | 27.87 | 28.19 | 12,241,523 | +1.15(+4.26%) |
Oct 27, 2015 | 27.13 | 27.31 | 26.97 | 27.03 | 5,731,976 | -0.21(-0.76%) |
Oct 26, 2015 | 27.31 | 27.46 | 27.17 | 27.24 | 4,262,367 | -0.03(-0.09%) |
Oct 23, 2015 | 27.13 | 27.38 | 27.10 | 27.27 | 4,955,313 | +0.43(+1.62%) |
Oct 22, 2015 | 26.78 | 26.91 | 26.58 | 26.83 | 4,901,325 | +0.38(+1.42%) |
Oct 21, 2015 | 26.59 | 26.63 | 26.24 | 26.46 | 6,851,185 | -0.19(-0.73%) |
Oct 20, 2015 | 27.16 | 27.16 | 26.57 | 26.65 | 5,397,949 | -0.38(-1.39%) |
Oct 19, 2015 | 27.02 | 27.18 | 26.85 | 27.03 | 5,976,083 | -0.14(-0.52%) |
Oct 16, 2015 | 26.78 | 27.18 | 26.78 | 27.17 | 4,739,487 | +0.27(+1.01%) |
Oct 15, 2015 | 26.55 | 26.90 | 26.45 | 26.90 | 5,155,774 | +0.60(+2.27%) |
Oct 14, 2015 | 26.19 | 26.40 | 26.16 | 26.30 | 4,914,646 | +0.33(+1.27%) |
Oct 13, 2015 | 26.10 | 26.35 | 25.93 | 25.97 | 19,934,690 | -0.17(-0.67%) |
Oct 12, 2015 | 25.90 | 26.28 | 25.84 | 26.15 | 6,154,495 | +0.10(+0.40%) |
Oct 09, 2015 | 25.96 | 26.11 | 25.81 | 26.04 | 8,100,290 | +0.04(+0.15%) |
Oct 08, 2015 | 25.60 | 26.00 | 25.57 | 26.00 | 4,293,862 | +0.29(+1.11%) |
Oct 07, 2015 | 25.70 | 25.81 | 25.45 | 25.72 | 5,720,247 | -0.03(-0.13%) |
Oct 06, 2015 | 25.89 | 25.93 | 25.59 | 25.75 | 4,107,729 | -0.12(-0.48%) |
Oct 05, 2015 | 25.67 | 25.89 | 25.66 | 25.88 | 4,189,325 | +0.30(+1.16%) |
Oct 02, 2015 | 25.00 | 25.58 | 24.85 | 25.58 | 5,251,825 | +0.49(+1.96%) |
Oct 01, 2015 | 25.27 | 25.34 | 24.79 | 25.09 | 5,085,567 | +0.19(+0.75%) |
Sep 30, 2015 | 24.71 | 24.92 | 24.66 | 24.90 | 4,629,696 | +0.58(+2.37%) |
Sep 29, 2015 | 24.22 | 24.52 | 24.11 | 24.32 | 7,236,932 | -0.01(-0.05%) |
Sep 28, 2015 | 24.94 | 24.94 | 24.24 | 24.33 | 7,408,747 | -0.58(-2.34%) |
Sep 25, 2015 | 25.51 | 25.55 | 24.75 | 24.92 | 5,741,936 | -0.20(-0.80%) |
Sep 24, 2015 | 25.07 | 25.20 | 24.82 | 25.12 | 4,516,160 | -0.03(-0.10%) |
Sep 23, 2015 | 25.35 | 25.38 | 25.09 | 25.14 | 4,155,327 | +0.09(+0.36%) |
Sep 22, 2015 | 25.09 | 25.21 | 24.87 | 25.05 | 10,460,761 | -0.73(-2.81%) |
Sep 21, 2015 | 26.09 | 26.16 | 25.67 | 25.78 | 6,328,214 | -0.10(-0.40%) |
Sep 18, 2015 | 25.84 | 26.10 | 25.75 | 25.88 | 4,782,198 | -0.28(-1.09%) |
Sep 17, 2015 | 25.97 | 26.43 | 25.92 | 26.17 | 4,698,785 | -0.07(-0.27%) |
Sep 16, 2015 | 25.93 | 26.33 | 25.89 | 26.24 | 4,328,509 | +0.31(+1.20%) |
Sep 15, 2015 | 25.66 | 25.95 | 25.59 | 25.93 | 6,922,101 | +0.17(+0.65%) |
Sep 14, 2015 | 25.75 | 25.87 | 25.63 | 25.76 | 3,608,774 | -0.31(-1.19%) |
Sep 11, 2015 | 25.95 | 26.08 | 25.89 | 26.07 | 3,314,009 | +0.01(+0.05%) |
Sep 10, 2015 | 25.90 | 26.22 | 25.86 | 26.06 | 5,036,744 | +0.25(+0.98%) |
Sep 09, 2015 | 26.35 | 26.39 | 25.74 | 25.80 | 5,506,537 | -0.47(-1.78%) |
Sep 08, 2015 | 26.52 | 26.59 | 25.95 | 26.27 | 8,709,066 | +0.57(+2.22%) |
Sep 04, 2015 | 25.72 | 25.70 | 25.70 | 25.70 | 3,482,456 | -0.60(-2.29%) |
Sep 03, 2015 | 26.54 | 26.59 | 26.21 | 26.30 | 3,748,083 | -0.01(-0.05%) |
Sep 02, 2015 | 26.34 | 26.39 | 26.01 | 26.32 | 6,698,274 | +0.76(+2.96%) |
Sep 01, 2015 | 25.86 | 25.92 | 25.48 | 25.56 | 7,062,996 | -0.95(-3.57%) |
Aug 31, 2015 | 26.61 | 26.79 | 26.49 | 26.50 | 2,587,290 | -0.21(-0.78%) |
Aug 28, 2015 | 26.26 | 26.73 | 26.26 | 26.71 | 4,230,671 | +0.03(+0.10%) |
Aug 27, 2015 | 26.39 | 26.76 | 26.34 | 26.68 | 6,107,865 | +0.48(+1.83%) |
Aug 26, 2015 | 26.21 | 26.23 | 25.43 | 26.21 | 7,373,847 | +0.69(+2.69%) |
Aug 25, 2015 | 26.60 | 26.62 | 25.52 | 25.52 | 7,404,267 | -0.49(-1.89%) |
Aug 24, 2015 | 25.86 | 26.62 | 25.48 | 26.01 | 9,477,811 | -0.69(-2.57%) |
Aug 21, 2015 | 27.29 | 27.39 | 26.68 | 26.70 | 6,163,131 | -0.96(-3.47%) |
Aug 20, 2015 | 27.90 | 27.96 | 27.65 | 27.66 | 4,856,141 | -0.38(-1.36%) |
Aug 19, 2015 | 28.23 | 28.25 | 27.93 | 28.04 | 3,904,235 | -0.41(-1.46%) |
Aug 18, 2015 | 28.51 | 28.58 | 28.43 | 28.45 | 2,915,158 | -0.14(-0.50%) |
Aug 17, 2015 | 28.40 | 28.63 | 28.34 | 28.59 | 2,892,322 | +0.12(+0.43%) |
Aug 14, 2015 | 28.34 | 28.48 | 28.31 | 28.47 | 2,921,881 | +0.05(+0.18%) |
Aug 13, 2015 | 28.57 | 28.62 | 28.36 | 28.42 | 6,825,606 | -0.12(-0.41%) |
Aug 12, 2015 | 28.46 | 28.56 | 28.14 | 28.54 | 5,775,020 | -0.08(-0.26%) |
Aug 11, 2015 | 28.49 | 28.65 | 28.47 | 28.61 | 6,414,915 | -0.23(-0.80%) |
Aug 10, 2015 | 28.71 | 28.96 | 28.69 | 28.84 | 6,002,756 | +0.20(+0.71%) |
Aug 07, 2015 | 28.54 | 28.66 | 28.40 | 28.64 | 6,015,455 | -0.05(-0.18%) |
Aug 06, 2015 | 29.05 | 29.07 | 28.66 | 28.69 | 14,646,354 | +0.47(+1.65%) |
Aug 05, 2015 | 28.02 | 28.31 | 27.96 | 28.22 | 5,765,209 | +0.46(+1.66%) |
Aug 04, 2015 | 28.04 | 28.08 | 27.70 | 27.76 | 4,966,030 | -0.04(-0.14%) |
Aug 03, 2015 | 27.86 | 27.92 | 27.60 | 27.80 | 4,495,825 | +0.04(+0.16%) |
Jul 31, 2015 | 27.91 | 27.93 | 27.71 | 27.76 | 6,646,861 | -0.10(-0.34%) |
Jul 30, 2015 | 27.65 | 27.89 | 27.54 | 27.85 | 12,041,609 | +0.62(+2.28%) |
Jul 29, 2015 | 26.65 | 27.52 | 27.22 | 27.23 | 14,768,564 | +0.58(+2.18%) |
Jul 28, 2015 | 26.48 | 26.69 | 26.36 | 26.65 | 6,148,423 | +0.07(+0.26%) |
Jul 27, 2015 | 26.50 | 26.61 | 26.38 | 26.58 | 4,138,806 | +0.13(+0.51%) |
Jul 24, 2015 | 26.82 | 26.83 | 26.38 | 26.45 | 4,341,311 | -0.39(-1.45%) |
Jul 23, 2015 | 26.96 | 27.00 | 26.77 | 26.84 | 4,873,222 | -0.19(-0.71%) |
Jul 22, 2015 | 27.01 | 27.09 | 26.93 | 27.03 | 3,233,185 | -0.21(-0.77%) |
Jul 21, 2015 | 27.26 | 27.35 | 27.19 | 27.24 | 4,485,327 | -0.25(-0.91%) |
Jul 20, 2015 | 27.46 | 27.58 | 27.37 | 27.49 | 7,773,551 | +0.04(+0.14%) |
Jul 17, 2015 | 27.26 | 27.48 | 27.22 | 27.45 | 4,375,326 | -0.09(-0.32%) |
Jul 16, 2015 | 27.49 | 27.61 | 27.48 | 27.54 | 3,502,329 | -0.01(-0.05%) |
Jul 15, 2015 | 27.65 | 27.65 | 27.48 | 27.55 | 5,845,058 | -0.14(-0.51%) |
Jul 14, 2015 | 27.65 | 27.73 | 27.51 | 27.69 | 9,594,517 | +0.29(+1.05%) |
Jul 13, 2015 | 27.12 | 27.51 | 27.36 | 27.40 | 5,821,668 | +0.28(+1.04%) |
Jul 10, 2015 | 27.14 | 27.22 | 27.00 | 27.12 | 7,162,816 | +0.42(+1.55%) |
Jul 09, 2015 | 26.97 | 27.02 | 26.70 | 26.71 | 13,942,137 | +0.28(+1.06%) |
Jul 08, 2015 | 26.57 | 26.61 | 26.37 | 26.43 | 3,665,620 | -0.29(-1.08%) |
Jul 07, 2015 | 26.63 | 26.76 | 26.32 | 26.71 | 10,639,394 | -0.09(-0.33%) |
Jul 06, 2015 | 26.80 | 26.94 | 26.70 | 26.80 | 3,210,858 | -0.20(-0.73%) |
Jul 02, 2015 | 27.05 | 27.00 | 27.00 | 27.00 | 3,292,399 | +0.08(+0.28%) |
Jul 01, 2015 | 26.98 | 27.07 | 26.80 | 26.93 | 4,579,808 | +0.31(+1.18%) |
Jun 30, 2015 | 26.96 | 26.97 | 26.53 | 26.61 | 8,416,780 | -0.24(-0.90%) |
Jun 29, 2015 | 27.21 | 27.33 | 26.84 | 26.86 | 3,777,559 | -0.55(-2.01%) |
Jun 26, 2015 | 27.67 | 27.69 | 27.36 | 27.40 | 5,817,084 | -0.40(-1.43%) |
Jun 25, 2015 | 27.62 | 27.84 | 27.54 | 27.80 | 8,583,417 | +0.11(+0.39%) |
Jun 24, 2015 | 27.72 | 27.78 | 27.59 | 27.69 | 5,499,313 | -0.03(-0.09%) |
Jun 23, 2015 | 27.74 | 27.82 | 27.63 | 27.72 | 4,856,618 | -0.04(-0.16%) |
Jun 22, 2015 | 27.79 | 27.87 | 27.71 | 27.76 | 8,178,455 | +0.25(+0.91%) |
Jun 19, 2015 | 27.55 | 27.62 | 27.49 | 27.51 | 6,021,404 | -0.10(-0.37%) |
Jun 18, 2015 | 27.40 | 27.76 | 27.40 | 27.62 | 7,155,301 | +0.21(+0.77%) |
Jun 17, 2015 | 27.39 | 27.46 | 27.17 | 27.40 | 5,898,076 | -0.01(-0.02%) |
Jun 16, 2015 | 27.26 | 27.42 | 27.21 | 27.41 | 9,610,806 | +0.48(+1.78%) |
Jun 15, 2015 | 26.83 | 26.89 | 26.78 | 26.93 | 4,763,341 | -0.36(-1.31%) |
Jun 12, 2015 | 27.33 | 27.44 | 27.21 | 27.29 | 2,863,323 | -0.31(-1.13%) |
Jun 11, 2015 | 27.56 | 27.70 | 27.42 | 27.60 | 6,242,397 | +0.17(+0.63%) |
Jun 10, 2015 | 27.24 | 27.49 | 27.21 | 27.43 | 9,893,638 | +0.49(+1.83%) |
Jun 09, 2015 | 26.98 | 27.05 | 26.80 | 26.94 | 4,985,920 | -0.05(-0.19%) |
Jun 08, 2015 | 27.20 | 27.21 | 26.94 | 26.99 | 7,144,770 | -0.20(-0.75%) |
Jun 05, 2015 | 27.32 | 27.34 | 27.17 | 27.19 | 8,377,196 | -0.36(-1.32%) |
Jun 04, 2015 | 27.86 | 28.01 | 27.49 | 27.56 | 10,498,372 | -0.58(-2.04%) |
Jun 03, 2015 | 28.13 | 28.27 | 28.11 | 28.13 | 8,029,127 | -0.13(-0.47%) |
Jun 02, 2015 | 28.24 | 28.40 | 28.13 | 28.27 | 3,831,093 | +0.06(+0.20%) |