Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.17 | 33.51 | 33.05 | 33.08 | 24,464,958 | -0.19(-0.57%) |
Feb 26, 2016 | 33.36 | 33.48 | 33.21 | 33.27 | 19,951,752 | -0.06(-0.18%) |
Feb 25, 2016 | 33.19 | 33.46 | 33.12 | 33.33 | 18,949,746 | +0.19(+0.57%) |
Feb 24, 2016 | 32.78 | 33.17 | 32.72 | 33.14 | 17,236,514 | +0.12(+0.38%) |
Feb 23, 2016 | 33.24 | 33.25 | 32.84 | 33.02 | 17,778,808 | -0.29(-0.86%) |
Feb 22, 2016 | 33.17 | 33.36 | 33.11 | 33.31 | 19,098,516 | +0.14(+0.41%) |
Feb 19, 2016 | 33.09 | 33.31 | 32.81 | 33.17 | 23,931,590 | -0.05(-0.16%) |
Feb 18, 2016 | 32.69 | 33.32 | 32.58 | 33.22 | 30,173,900 | +0.40(+1.23%) |
Feb 17, 2016 | 32.87 | 33.00 | 32.66 | 32.82 | 23,351,318 | +0.05(+0.16%) |
Feb 16, 2016 | 32.76 | 32.80 | 32.33 | 32.76 | 25,082,738 | +0.08(+0.26%) |
Feb 12, 2016 | 32.31 | 32.68 | 32.68 | 32.68 | 32,187,202 | +0.47(+1.46%) |
Feb 11, 2016 | 32.35 | 32.67 | 32.13 | 32.21 | 46,797,052 | -0.38(-1.18%) |
Feb 10, 2016 | 32.73 | 32.82 | 32.36 | 32.59 | 28,567,892 | -0.11(-0.34%) |
Feb 09, 2016 | 32.65 | 33.01 | 32.18 | 32.71 | 34,704,264 | -0.38(-1.16%) |
Feb 08, 2016 | 33.00 | 33.12 | 32.46 | 33.09 | 41,479,404 | -0.15(-0.45%) |
Feb 05, 2016 | 32.82 | 33.39 | 32.81 | 33.24 | 39,546,484 | +0.35(+1.07%) |
Feb 04, 2016 | 32.85 | 33.00 | 32.39 | 32.89 | 30,044,694 | -0.12(-0.38%) |
Feb 03, 2016 | 32.77 | 33.01 | 32.23 | 33.01 | 31,139,658 | +0.46(+1.42%) |
Feb 02, 2016 | 33.01 | 33.02 | 32.38 | 32.55 | 33,130,698 | -0.55(-1.67%) |
Feb 01, 2016 | 32.57 | 33.27 | 32.41 | 33.10 | 43,725,080 | +0.52(+1.58%) |
Jan 29, 2016 | 32.21 | 32.60 | 32.10 | 32.59 | 44,594,952 | +0.63(+1.96%) |
Jan 28, 2016 | 31.99 | 32.26 | 31.66 | 31.96 | 30,625,164 | -0.01(-0.04%) |
Jan 27, 2016 | 31.49 | 32.27 | 31.47 | 31.97 | 51,793,484 | +0.51(+1.62%) |
Jan 26, 2016 | 30.74 | 31.48 | 30.68 | 31.47 | 34,666,208 | +0.80(+2.59%) |
Jan 25, 2016 | 30.70 | 31.16 | 30.35 | 30.67 | 37,231,608 | -0.01(-0.02%) |
Jan 22, 2016 | 30.27 | 30.73 | 30.00 | 30.68 | 35,383,936 | +0.76(+2.55%) |
Jan 21, 2016 | 29.35 | 30.21 | 28.98 | 29.91 | 48,072,924 | +0.95(+3.26%) |
Jan 20, 2016 | 28.94 | 29.19 | 28.56 | 28.97 | 43,372,404 | -0.29(-1.00%) |
Jan 19, 2016 | 29.18 | 29.34 | 29.04 | 29.26 | 31,203,916 | +0.29(+0.99%) |
Jan 15, 2016 | 28.72 | 28.98 | 28.98 | 28.98 | 42,925,520 | -0.29(-0.98%) |
Jan 14, 2016 | 28.84 | 29.47 | 28.73 | 29.26 | 28,265,462 | +0.47(+1.63%) |
Jan 13, 2016 | 29.42 | 29.52 | 28.75 | 28.79 | 29,578,792 | -0.51(-1.74%) |
Jan 12, 2016 | 29.50 | 29.51 | 29.04 | 29.30 | 23,187,328 | -0.10(-0.36%) |
Jan 11, 2016 | 29.42 | 29.50 | 29.09 | 29.41 | 21,810,390 | +0.17(+0.58%) |
Jan 08, 2016 | 29.78 | 29.83 | 29.15 | 29.24 | 25,446,262 | -0.29(-0.97%) |
Jan 07, 2016 | 29.43 | 29.78 | 29.35 | 29.52 | 29,553,392 | -0.16(-0.55%) |
Jan 06, 2016 | 29.67 | 29.97 | 29.53 | 29.69 | 29,260,310 | -0.27(-0.90%) |
Jan 05, 2016 | 29.76 | 29.99 | 29.40 | 29.96 | 24,259,938 | +0.41(+1.37%) |
Jan 04, 2016 | 29.42 | 29.57 | 29.22 | 29.55 | 27,662,546 | -0.23(-0.76%) |
Dec 31, 2015 | 29.97 | 29.78 | 29.78 | 29.78 | 17,836,738 | -0.35(-1.18%) |
Dec 30, 2015 | 30.41 | 30.41 | 30.03 | 30.13 | 13,924,310 | -0.28(-0.93%) |
Dec 29, 2015 | 30.27 | 30.43 | 30.18 | 30.41 | 11,899,907 | +0.30(+0.98%) |
Dec 28, 2015 | 30.03 | 30.18 | 30.00 | 30.12 | 9,709,563 | +0.03(+0.09%) |
Dec 24, 2015 | 30.22 | 30.09 | 30.09 | 30.09 | 6,643,470 | -0.15(-0.51%) |
Dec 23, 2015 | 29.96 | 30.28 | 29.89 | 30.25 | 19,691,066 | +0.39(+1.32%) |
Dec 22, 2015 | 29.76 | 29.93 | 29.54 | 29.85 | 17,356,336 | +0.28(+0.96%) |
Dec 21, 2015 | 29.46 | 29.58 | 29.33 | 29.57 | 16,081,709 | +0.22(+0.75%) |
Dec 18, 2015 | 29.57 | 29.66 | 29.35 | 29.35 | 49,105,480 | -0.35(-1.17%) |
Dec 17, 2015 | 29.95 | 30.08 | 29.65 | 29.70 | 24,072,772 | -0.26(-0.88%) |
Dec 16, 2015 | 29.59 | 30.00 | 29.44 | 29.96 | 29,172,372 | +0.62(+2.11%) |
Dec 15, 2015 | 29.33 | 29.54 | 29.12 | 29.34 | 25,988,722 | +0.06(+0.22%) |
Dec 14, 2015 | 28.89 | 29.31 | 28.78 | 29.28 | 25,954,470 | +0.41(+1.41%) |
Dec 11, 2015 | 29.20 | 29.22 | 28.82 | 28.87 | 25,583,990 | -0.32(-1.10%) |
Dec 10, 2015 | 29.29 | 29.41 | 29.12 | 29.20 | 16,147,018 | -0.03(-0.09%) |
Dec 09, 2015 | 29.36 | 29.72 | 29.07 | 29.22 | 20,905,516 | -0.22(-0.74%) |
Dec 08, 2015 | 29.42 | 29.63 | 29.27 | 29.44 | 21,382,972 | -0.23(-0.78%) |
Dec 07, 2015 | 29.29 | 29.71 | 29.28 | 29.67 | 20,476,814 | +0.23(+0.77%) |
Dec 04, 2015 | 28.82 | 29.49 | 28.80 | 29.45 | 21,977,634 | +0.74(+2.58%) |
Dec 03, 2015 | 28.91 | 29.02 | 28.56 | 28.71 | 26,508,680 | -0.23(-0.80%) |
Dec 02, 2015 | 29.28 | 29.35 | 28.91 | 28.94 | 18,875,904 | -0.43(-1.45%) |
Dec 01, 2015 | 29.32 | 29.56 | 29.20 | 29.36 | 16,422,612 | +0.08(+0.29%) |
Nov 30, 2015 | 29.15 | 29.40 | 28.96 | 29.28 | 30,099,244 | +0.14(+0.49%) |
Nov 27, 2015 | 28.89 | 29.24 | 28.88 | 29.14 | 6,377,064 | +0.20(+0.69%) |
Nov 25, 2015 | 29.06 | 28.94 | 28.94 | 28.94 | 10,887,319 | -0.17(-0.60%) |
Nov 24, 2015 | 28.83 | 29.21 | 28.78 | 29.11 | 17,272,518 | +0.13(+0.44%) |
Nov 23, 2015 | 29.19 | 29.31 | 28.95 | 28.98 | 15,971,163 | -0.26(-0.88%) |
Nov 20, 2015 | 29.61 | 29.63 | 29.20 | 29.24 | 18,983,568 | -0.24(-0.81%) |
Nov 19, 2015 | 29.27 | 29.55 | 29.22 | 29.48 | 14,467,456 | +0.24(+0.84%) |
Nov 18, 2015 | 29.04 | 29.27 | 28.72 | 29.23 | 21,070,674 | +0.19(+0.67%) |
Nov 17, 2015 | 29.00 | 29.20 | 28.95 | 29.04 | 16,543,047 | +0.03(+0.09%) |
Nov 16, 2015 | 28.51 | 29.03 | 28.47 | 29.02 | 15,663,519 | +0.52(+1.83%) |
Nov 13, 2015 | 28.82 | 28.98 | 28.49 | 28.49 | 19,582,548 | -0.39(-1.34%) |
Nov 12, 2015 | 29.00 | 29.05 | 28.84 | 28.88 | 17,156,976 | -0.32(-1.08%) |
Nov 11, 2015 | 29.22 | 29.34 | 29.07 | 29.20 | 12,268,214 | +0.14(+0.49%) |
Nov 10, 2015 | 29.16 | 29.20 | 28.86 | 29.05 | 15,516,965 | -0.13(-0.44%) |
Nov 09, 2015 | 29.33 | 29.34 | 29.01 | 29.18 | 16,657,635 | -0.31(-1.05%) |
Nov 06, 2015 | 29.63 | 29.65 | 29.18 | 29.49 | 21,955,700 | -0.27(-0.91%) |
Nov 05, 2015 | 29.76 | 29.91 | 29.70 | 29.76 | 18,075,736 | +0.04(+0.13%) |
Nov 04, 2015 | 30.01 | 30.05 | 29.66 | 29.72 | 15,059,864 | -0.20(-0.67%) |
Nov 03, 2015 | 30.09 | 30.11 | 29.75 | 29.92 | 18,472,898 | -0.21(-0.71%) |
Nov 02, 2015 | 30.29 | 30.33 | 29.97 | 30.14 | 18,144,304 | -0.06(-0.21%) |
Oct 30, 2015 | 29.91 | 30.27 | 29.81 | 30.20 | 22,900,696 | +0.31(+1.03%) |
Oct 29, 2015 | 29.95 | 30.00 | 29.63 | 29.89 | 12,266,373 | -0.05(-0.17%) |
Oct 28, 2015 | 29.92 | 30.15 | 29.67 | 29.94 | 17,768,988 | +0.20(+0.67%) |
Oct 27, 2015 | 29.76 | 29.83 | 29.64 | 29.74 | 14,808,898 | -0.12(-0.41%) |
Oct 26, 2015 | 29.84 | 29.99 | 29.73 | 29.87 | 16,766,627 | +0.13(+0.43%) |
Oct 23, 2015 | 29.72 | 29.85 | 29.60 | 29.74 | 20,621,710 | +0.17(+0.59%) |
Oct 22, 2015 | 28.98 | 29.57 | 28.98 | 29.56 | 23,871,062 | +0.66(+2.30%) |
Oct 21, 2015 | 29.27 | 29.45 | 28.80 | 28.90 | 26,549,984 | -0.24(-0.84%) |
Oct 20, 2015 | 28.94 | 29.51 | 28.85 | 29.14 | 30,652,850 | +0.35(+1.21%) |
Oct 19, 2015 | 28.66 | 28.87 | 28.51 | 28.80 | 27,231,504 | +0.00(+0.00%) |
Oct 16, 2015 | 28.94 | 28.97 | 28.64 | 28.80 | 24,247,470 | +0.02(+0.07%) |
Oct 15, 2015 | 28.50 | 28.80 | 28.38 | 28.78 | 18,274,482 | +0.44(+1.55%) |
Oct 14, 2015 | 28.51 | 28.69 | 28.30 | 28.34 | 30,360,698 | -0.24(-0.83%) |
Oct 13, 2015 | 28.44 | 28.67 | 28.44 | 28.58 | 17,953,566 | +0.04(+0.14%) |
Oct 12, 2015 | 28.46 | 28.55 | 28.35 | 28.54 | 15,346,570 | +0.09(+0.32%) |
Oct 09, 2015 | 28.53 | 28.68 | 28.35 | 28.45 | 18,597,764 | -0.05(-0.16%) |
Oct 08, 2015 | 28.14 | 28.55 | 28.06 | 28.49 | 15,956,187 | +0.24(+0.87%) |
Oct 07, 2015 | 28.20 | 28.34 | 28.00 | 28.25 | 18,589,726 | +0.23(+0.82%) |
Oct 06, 2015 | 27.98 | 28.26 | 27.97 | 28.02 | 23,716,126 | +0.04(+0.14%) |
Oct 05, 2015 | 27.50 | 28.00 | 27.50 | 27.98 | 22,775,818 | +0.74(+2.71%) |
Oct 02, 2015 | 27.06 | 27.28 | 26.84 | 27.24 | 35,122,576 | -0.08(-0.28%) |
Oct 01, 2015 | 27.66 | 27.75 | 27.15 | 27.32 | 35,100,176 | -0.35(-1.26%) |
Sep 30, 2015 | 27.87 | 27.98 | 27.53 | 27.67 | 32,045,350 | -0.01(-0.05%) |
Sep 29, 2015 | 27.84 | 27.98 | 27.56 | 27.68 | 24,612,166 | -0.13(-0.48%) |
Sep 28, 2015 | 27.99 | 28.09 | 27.79 | 27.82 | 23,985,390 | -0.31(-1.09%) |
Sep 25, 2015 | 28.19 | 28.32 | 28.03 | 28.12 | 27,540,510 | +0.08(+0.29%) |
Sep 24, 2015 | 27.85 | 28.11 | 27.84 | 28.04 | 22,702,154 | +0.07(+0.25%) |
Sep 23, 2015 | 28.21 | 28.29 | 27.92 | 27.97 | 18,346,056 | -0.29(-1.01%) |
Sep 22, 2015 | 28.26 | 28.32 | 28.05 | 28.26 | 19,448,334 | -0.24(-0.83%) |
Sep 21, 2015 | 28.38 | 28.55 | 28.32 | 28.49 | 16,639,190 | +0.15(+0.52%) |
Sep 18, 2015 | 28.72 | 28.78 | 28.25 | 28.34 | 42,281,080 | -0.42(-1.46%) |
Sep 17, 2015 | 28.87 | 29.09 | 28.32 | 28.76 | 49,805,292 | -0.61(-2.08%) |
Sep 16, 2015 | 29.53 | 29.55 | 29.32 | 29.38 | 18,761,188 | -0.11(-0.39%) |
Sep 15, 2015 | 29.20 | 29.60 | 29.08 | 29.49 | 18,895,532 | +0.46(+1.58%) |
Sep 14, 2015 | 29.11 | 29.18 | 29.00 | 29.03 | 15,217,472 | -0.05(-0.18%) |
Sep 11, 2015 | 28.90 | 29.10 | 28.78 | 29.08 | 17,654,178 | +0.17(+0.59%) |
Sep 10, 2015 | 28.85 | 29.01 | 28.63 | 28.91 | 25,807,776 | +0.04(+0.15%) |
Sep 09, 2015 | 29.41 | 29.43 | 28.81 | 28.87 | 22,679,924 | -0.31(-1.07%) |
Sep 08, 2015 | 28.99 | 29.19 | 28.76 | 29.18 | 22,101,684 | +0.67(+2.36%) |
Sep 04, 2015 | 28.84 | 28.50 | 28.50 | 28.50 | 25,229,516 | -0.57(-1.97%) |
Sep 03, 2015 | 29.02 | 29.35 | 28.95 | 29.08 | 19,624,780 | +0.24(+0.82%) |
Sep 02, 2015 | 28.94 | 28.94 | 28.47 | 28.84 | 27,041,728 | +0.29(+1.00%) |
Sep 01, 2015 | 28.68 | 28.97 | 28.41 | 28.55 | 33,171,830 | -0.71(-2.41%) |
Aug 31, 2015 | 29.22 | 29.32 | 29.01 | 29.26 | 23,249,390 | -0.04(-0.13%) |
Aug 28, 2015 | 29.29 | 29.36 | 29.03 | 29.30 | 20,101,504 | -0.08(-0.26%) |
Aug 27, 2015 | 29.11 | 29.44 | 28.72 | 29.38 | 33,787,512 | +0.66(+2.28%) |
Aug 26, 2015 | 28.22 | 28.82 | 27.98 | 28.72 | 48,515,104 | +1.06(+3.82%) |
Aug 25, 2015 | 29.10 | 29.10 | 27.66 | 27.66 | 43,790,272 | -0.79(-2.77%) |
Aug 24, 2015 | 28.21 | 29.17 | 24.20 | 28.45 | 56,755,652 | -0.86(-2.95%) |
Aug 21, 2015 | 29.54 | 29.80 | 29.32 | 29.32 | 33,500,760 | -0.50(-1.66%) |
Aug 20, 2015 | 29.92 | 30.14 | 29.81 | 29.81 | 21,676,816 | -0.36(-1.18%) |
Aug 19, 2015 | 30.14 | 30.34 | 29.94 | 30.17 | 19,777,784 | -0.01(-0.04%) |
Aug 18, 2015 | 30.25 | 30.33 | 30.10 | 30.18 | 13,493,531 | -0.04(-0.13%) |
Aug 17, 2015 | 30.07 | 30.28 | 30.02 | 30.22 | 12,240,164 | +0.02(+0.06%) |
Aug 14, 2015 | 30.28 | 30.29 | 30.16 | 30.20 | 13,789,223 | -0.11(-0.36%) |
Aug 13, 2015 | 30.38 | 30.49 | 30.20 | 30.31 | 17,561,428 | -0.12(-0.40%) |
Aug 12, 2015 | 30.08 | 30.45 | 29.95 | 30.43 | 25,330,114 | +0.16(+0.52%) |
Aug 11, 2015 | 30.23 | 30.66 | 30.19 | 30.27 | 29,103,004 | +0.24(+0.78%) |
Aug 10, 2015 | 29.59 | 30.11 | 29.59 | 30.04 | 21,273,818 | +0.55(+1.88%) |
Aug 07, 2015 | 29.62 | 29.73 | 29.36 | 29.48 | 16,570,128 | -0.17(-0.58%) |
Aug 06, 2015 | 29.63 | 29.70 | 29.44 | 29.66 | 15,593,889 | -0.01(-0.02%) |
Aug 05, 2015 | 29.83 | 29.99 | 29.64 | 29.66 | 18,784,120 | -0.02(-0.06%) |
Aug 04, 2015 | 29.90 | 29.94 | 29.61 | 29.68 | 14,732,089 | -0.19(-0.64%) |
Aug 03, 2015 | 30.00 | 30.02 | 29.64 | 29.87 | 16,227,740 | +0.11(+0.38%) |
Jul 31, 2015 | 29.80 | 30.00 | 29.71 | 29.76 | 19,754,006 | +0.08(+0.26%) |
Jul 30, 2015 | 29.67 | 29.76 | 29.51 | 29.68 | 15,083,096 | +0.07(+0.24%) |
Jul 29, 2015 | 29.25 | 29.83 | 29.24 | 29.61 | 25,108,832 | +0.43(+1.46%) |
Jul 28, 2015 | 29.25 | 29.28 | 29.04 | 29.18 | 25,392,654 | +0.04(+0.13%) |
Jul 27, 2015 | 29.22 | 29.41 | 29.07 | 29.15 | 24,761,780 | -0.13(-0.46%) |
Jul 24, 2015 | 29.53 | 29.56 | 29.23 | 29.28 | 30,707,146 | -0.20(-0.67%) |
Jul 23, 2015 | 29.55 | 29.65 | 29.36 | 29.48 | 21,538,820 | -0.06(-0.22%) |
Jul 22, 2015 | 29.76 | 29.79 | 29.32 | 29.54 | 33,060,678 | -0.33(-1.11%) |
Jul 21, 2015 | 29.88 | 30.11 | 29.63 | 29.87 | 50,256,144 | -0.72(-2.35%) |
Jul 20, 2015 | 30.29 | 30.69 | 30.16 | 30.59 | 27,116,084 | +0.32(+1.07%) |
Jul 17, 2015 | 30.39 | 30.49 | 30.21 | 30.27 | 15,976,408 | -0.15(-0.50%) |
Jul 16, 2015 | 30.20 | 30.44 | 30.18 | 30.42 | 17,314,122 | +0.32(+1.06%) |
Jul 15, 2015 | 30.20 | 30.21 | 29.92 | 30.10 | 15,132,836 | -0.05(-0.17%) |
Jul 14, 2015 | 30.01 | 30.17 | 29.92 | 30.15 | 15,682,336 | +0.13(+0.44%) |
Jul 13, 2015 | 30.13 | 30.16 | 29.86 | 30.02 | 16,014,138 | +0.13(+0.43%) |
Jul 10, 2015 | 29.79 | 30.10 | 29.71 | 29.89 | 23,157,018 | +0.47(+1.60%) |
Jul 09, 2015 | 29.90 | 29.99 | 29.40 | 29.42 | 25,637,260 | -0.20(-0.69%) |
Jul 08, 2015 | 29.62 | 29.78 | 29.45 | 29.62 | 28,082,420 | -0.08(-0.26%) |
Jul 07, 2015 | 29.68 | 29.83 | 29.44 | 29.70 | 28,677,034 | +0.13(+0.45%) |
Jul 06, 2015 | 29.58 | 29.63 | 29.42 | 29.57 | 19,171,110 | -0.10(-0.34%) |
Jul 02, 2015 | 29.69 | 29.67 | 29.67 | 29.67 | 15,706,311 | +0.13(+0.43%) |
Jul 01, 2015 | 29.32 | 29.61 | 29.27 | 29.54 | 19,959,626 | +0.25(+0.84%) |
Jun 30, 2015 | 29.63 | 29.70 | 29.29 | 29.30 | 23,934,136 | -0.10(-0.34%) |
Jun 29, 2015 | 29.72 | 30.00 | 29.39 | 29.40 | 23,914,770 | -0.53(-1.79%) |
Jun 26, 2015 | 29.91 | 30.48 | 29.78 | 29.93 | 29,420,700 | +0.11(+0.38%) |
Jun 25, 2015 | 29.94 | 30.12 | 29.81 | 29.82 | 22,929,302 | +0.09(+0.32%) |
Jun 24, 2015 | 29.92 | 30.04 | 29.72 | 29.72 | 28,226,810 | -0.30(-1.00%) |
Jun 23, 2015 | 30.08 | 30.24 | 29.99 | 30.03 | 22,927,516 | +0.15(+0.50%) |
Jun 22, 2015 | 29.94 | 30.03 | 29.80 | 29.88 | 14,623,641 | +0.04(+0.15%) |
Jun 19, 2015 | 29.95 | 29.99 | 29.78 | 29.83 | 42,735,052 | -0.19(-0.65%) |
Jun 18, 2015 | 29.81 | 30.12 | 29.79 | 30.03 | 23,111,866 | +0.31(+1.06%) |
Jun 17, 2015 | 29.86 | 29.81 | 29.48 | 29.71 | 28,979,012 | -0.09(-0.32%) |
Jun 16, 2015 | 29.54 | 29.85 | 29.50 | 29.81 | 17,280,656 | +0.26(+0.89%) |
Jun 15, 2015 | 29.63 | 29.65 | 29.50 | 29.54 | 17,302,684 | -0.16(-0.53%) |
Jun 12, 2015 | 30.01 | 30.01 | 29.67 | 29.70 | 16,894,260 | -0.32(-1.07%) |
Jun 11, 2015 | 29.93 | 30.10 | 29.87 | 30.02 | 15,956,575 | +0.18(+0.61%) |
Jun 10, 2015 | 29.89 | 29.97 | 29.77 | 29.84 | 20,693,692 | +0.08(+0.27%) |
Jun 09, 2015 | 29.84 | 29.93 | 29.66 | 29.76 | 19,560,680 | -0.06(-0.21%) |
Jun 08, 2015 | 29.70 | 30.03 | 29.57 | 29.82 | 26,407,222 | +0.13(+0.44%) |
Jun 05, 2015 | 30.15 | 30.15 | 29.61 | 29.69 | 37,505,436 | -0.55(-1.81%) |
Jun 04, 2015 | 30.10 | 30.51 | 30.10 | 30.23 | 61,121,508 | -0.62(-2.00%) |
Jun 03, 2015 | 30.89 | 31.08 | 30.72 | 30.85 | 28,156,042 | -0.04(-0.12%) |
Jun 02, 2015 | 30.94 | 30.99 | 30.79 | 30.89 | 17,649,972 | -0.05(-0.16%) |
Jun 01, 2015 | 31.08 | 31.13 | 30.89 | 30.94 | 19,040,252 | -0.14(-0.44%) |
May 29, 2015 | 31.11 | 31.20 | 31.04 | 31.08 | 23,511,348 | -0.06(-0.20%) |
May 28, 2015 | 31.09 | 31.21 | 31.04 | 31.14 | 13,416,057 | -0.02(-0.06%) |
May 27, 2015 | 31.08 | 31.23 | 30.99 | 31.16 | 23,096,144 | +0.09(+0.30%) |
May 26, 2015 | 31.16 | 31.27 | 30.96 | 31.06 | 27,777,770 | -0.12(-0.38%) |
May 22, 2015 | 31.28 | 31.18 | 31.18 | 31.18 | 19,607,274 | -0.18(-0.58%) |
May 21, 2015 | 31.23 | 31.49 | 31.23 | 31.37 | 24,926,136 | +0.13(+0.42%) |
May 20, 2015 | 31.16 | 31.40 | 31.15 | 31.23 | 21,610,172 | +0.09(+0.28%) |
May 19, 2015 | 31.13 | 31.16 | 31.00 | 31.15 | 24,931,264 | -0.03(-0.10%) |
May 18, 2015 | 31.29 | 31.30 | 31.15 | 31.18 | 23,928,958 | -0.12(-0.38%) |
May 15, 2015 | 31.43 | 31.48 | 31.21 | 31.30 | 22,405,606 | -0.11(-0.36%) |
May 14, 2015 | 31.37 | 31.52 | 31.32 | 31.41 | 19,241,482 | +0.15(+0.48%) |
May 13, 2015 | 31.20 | 31.42 | 31.11 | 31.26 | 25,773,490 | +0.07(+0.22%) |
May 12, 2015 | 31.05 | 31.31 | 30.78 | 31.19 | 32,532,758 | -0.11(-0.36%) |
May 11, 2015 | 31.52 | 31.60 | 31.30 | 31.30 | 15,750,957 | -0.21(-0.68%) |
May 08, 2015 | 31.55 | 31.66 | 31.40 | 31.52 | 21,102,198 | +0.26(+0.82%) |
May 07, 2015 | 31.18 | 31.33 | 31.00 | 31.26 | 17,232,554 | +0.06(+0.18%) |
May 06, 2015 | 31.47 | 31.54 | 31.02 | 31.20 | 24,679,470 | -0.28(-0.90%) |
May 05, 2015 | 31.86 | 31.86 | 31.47 | 31.48 | 20,119,278 | -0.27(-0.85%) |
May 04, 2015 | 31.69 | 31.97 | 31.61 | 31.75 | 20,010,294 | +0.07(+0.22%) |
May 01, 2015 | 31.90 | 31.91 | 31.46 | 31.69 | 22,070,708 | -0.02(-0.06%) |
Apr 30, 2015 | 31.72 | 31.84 | 31.57 | 31.70 | 24,826,320 | -0.02(-0.06%) |
Apr 29, 2015 | 31.71 | 31.81 | 31.52 | 31.72 | 21,768,972 | -0.05(-0.16%) |
Apr 28, 2015 | 31.64 | 31.83 | 31.47 | 31.77 | 25,999,060 | +0.30(+0.94%) |
Apr 27, 2015 | 31.43 | 31.64 | 31.43 | 31.48 | 26,349,412 | +0.03(+0.10%) |
Apr 24, 2015 | 31.39 | 31.59 | 31.32 | 31.45 | 27,338,876 | -0.01(-0.04%) |
Apr 23, 2015 | 31.19 | 31.55 | 31.08 | 31.46 | 35,923,312 | +0.30(+0.97%) |
Apr 22, 2015 | 31.09 | 31.23 | 31.00 | 31.16 | 29,729,690 | +0.25(+0.81%) |
Apr 21, 2015 | 30.78 | 31.05 | 30.46 | 30.91 | 53,247,080 | -0.13(-0.43%) |
Apr 20, 2015 | 30.89 | 31.10 | 30.84 | 31.04 | 27,143,662 | +0.30(+0.98%) |
Apr 17, 2015 | 30.79 | 30.88 | 30.61 | 30.74 | 28,803,962 | -0.23(-0.75%) |
Apr 16, 2015 | 30.96 | 31.16 | 30.86 | 30.97 | 18,652,230 | -0.08(-0.24%) |
Apr 15, 2015 | 30.89 | 31.11 | 30.83 | 31.04 | 17,588,918 | +0.13(+0.43%) |
Apr 14, 2015 | 30.93 | 31.03 | 30.76 | 30.91 | 19,022,040 | +0.09(+0.29%) |
Apr 13, 2015 | 30.97 | 31.12 | 30.82 | 30.82 | 19,466,034 | -0.11(-0.37%) |
Apr 10, 2015 | 30.82 | 30.95 | 30.76 | 30.94 | 14,703,208 | +0.13(+0.43%) |
Apr 09, 2015 | 30.74 | 30.91 | 30.59 | 30.81 | 17,199,046 | -0.08(-0.24%) |
Apr 08, 2015 | 30.64 | 30.98 | 30.60 | 30.88 | 24,657,246 | +0.26(+0.84%) |
Apr 07, 2015 | 30.96 | 30.96 | 30.61 | 30.62 | 18,500,200 | -0.22(-0.73%) |
Apr 06, 2015 | 30.79 | 30.97 | 30.70 | 30.85 | 22,732,592 | +0.10(+0.32%) |
Apr 02, 2015 | 30.39 | 30.75 | 30.75 | 30.75 | 21,469,372 | +0.34(+1.12%) |
Apr 01, 2015 | 30.11 | 30.62 | 30.10 | 30.41 | 21,838,402 | +0.18(+0.60%) |
Mar 31, 2015 | 30.51 | 30.55 | 30.19 | 30.23 | 20,570,396 | -0.30(-1.00%) |
Mar 30, 2015 | 30.29 | 30.64 | 30.28 | 30.53 | 17,951,318 | +0.35(+1.15%) |
Mar 27, 2015 | 30.13 | 30.28 | 30.05 | 30.18 | 18,850,626 | +0.09(+0.29%) |
Mar 26, 2015 | 30.22 | 30.42 | 30.08 | 30.10 | 28,830,328 | -0.19(-0.64%) |
Mar 25, 2015 | 30.69 | 30.70 | 30.28 | 30.29 | 23,997,362 | -0.42(-1.38%) |
Mar 24, 2015 | 30.79 | 31.01 | 30.70 | 30.71 | 18,372,928 | -0.14(-0.46%) |
Mar 23, 2015 | 30.94 | 30.98 | 30.74 | 30.85 | 21,126,868 | +0.05(+0.16%) |
Mar 20, 2015 | 30.67 | 31.02 | 30.57 | 30.80 | 42,282,908 | +0.16(+0.53%) |
Mar 19, 2015 | 30.60 | 30.77 | 30.46 | 30.64 | 21,920,818 | -0.15(-0.48%) |
Mar 18, 2015 | 30.30 | 30.88 | 30.13 | 30.79 | 28,924,348 | +0.37(+1.21%) |
Mar 17, 2015 | 30.46 | 30.64 | 30.37 | 30.42 | 25,226,088 | -0.20(-0.65%) |
Mar 16, 2015 | 30.43 | 30.70 | 30.23 | 30.62 | 25,919,104 | +0.27(+0.88%) |
Mar 13, 2015 | 30.14 | 30.41 | 30.13 | 30.36 | 33,332,044 | +0.07(+0.23%) |
Mar 12, 2015 | 29.80 | 30.31 | 29.71 | 30.29 | 25,429,318 | +0.65(+2.20%) |
Mar 11, 2015 | 29.57 | 29.85 | 29.43 | 29.64 | 23,156,506 | +0.11(+0.36%) |
Mar 10, 2015 | 29.90 | 30.04 | 29.50 | 29.53 | 30,190,056 | -0.45(-1.49%) |
Mar 09, 2015 | 30.00 | 30.22 | 29.95 | 29.98 | 21,106,818 | -0.04(-0.12%) |
Mar 06, 2015 | 30.14 | 30.23 | 29.98 | 30.01 | 25,170,876 | -0.39(-1.29%) |
Mar 05, 2015 | 30.57 | 30.59 | 30.34 | 30.41 | 15,508,307 | -0.09(-0.31%) |
Mar 04, 2015 | 30.80 | 30.80 | 30.41 | 30.50 | 22,238,514 | -0.30(-0.97%) |
Mar 03, 2015 | 30.76 | 30.88 | 30.63 | 30.80 | 18,310,926 | +0.05(+0.16%) |