Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.58 | 37.25 | 36.34 | 37.15 | 69,486,376 | +0.60(+1.64%) |
Jan 28, 2016 | 36.11 | 36.68 | 35.62 | 36.55 | 53,340,920 | +1.55(+4.42%) |
Jan 27, 2016 | 35.68 | 35.91 | 34.72 | 35.00 | 43,776,260 | -0.65(-1.83%) |
Jan 26, 2016 | 35.69 | 35.91 | 35.33 | 35.65 | 26,611,020 | +0.07(+0.19%) |
Jan 25, 2016 | 36.18 | 36.48 | 35.50 | 35.58 | 34,203,160 | -0.68(-1.87%) |
Jan 22, 2016 | 36.18 | 36.41 | 36.01 | 36.26 | 40,235,940 | +0.93(+2.64%) |
Jan 21, 2016 | 35.11 | 35.96 | 34.72 | 35.33 | 48,239,360 | +0.41(+1.17%) |
Jan 20, 2016 | 34.43 | 35.34 | 33.66 | 34.92 | 68,855,136 | -0.17(-0.48%) |
Jan 19, 2016 | 35.16 | 35.50 | 34.67 | 35.09 | 45,296,900 | +0.37(+1.06%) |
Jan 15, 2016 | 34.61 | 34.72 | 34.72 | 34.72 | 71,848,000 | -1.01(-2.84%) |
Jan 14, 2016 | 35.27 | 36.10 | 34.45 | 35.74 | 44,514,760 | +0.71(+2.02%) |
Jan 13, 2016 | 36.54 | 36.74 | 34.93 | 35.03 | 49,999,520 | -1.28(-3.51%) |
Jan 12, 2016 | 36.08 | 36.44 | 35.87 | 36.30 | 40,443,060 | +0.50(+1.40%) |
Jan 11, 2016 | 35.83 | 35.94 | 35.18 | 35.80 | 41,793,940 | +0.08(+0.22%) |
Jan 08, 2016 | 36.57 | 36.66 | 35.65 | 35.72 | 49,017,140 | -0.60(-1.64%) |
Jan 07, 2016 | 36.52 | 36.92 | 35.95 | 36.32 | 59,249,540 | -0.86(-2.32%) |
Jan 06, 2016 | 36.50 | 37.36 | 36.45 | 37.18 | 38,901,260 | +0.05(+0.14%) |
Jan 05, 2016 | 37.32 | 37.60 | 36.93 | 37.13 | 39,001,720 | +0.04(+0.10%) |
Jan 04, 2016 | 37.15 | 37.20 | 36.56 | 37.09 | 65,448,160 | -0.85(-2.25%) |
Dec 31, 2015 | 38.48 | 37.94 | 37.94 | 37.94 | 29,792,000 | -0.61(-1.57%) |
Dec 30, 2015 | 38.83 | 38.88 | 38.34 | 38.55 | 25,870,420 | -0.28(-0.72%) |
Dec 29, 2015 | 38.33 | 39.00 | 38.32 | 38.83 | 35,282,760 | +0.70(+1.85%) |
Dec 28, 2015 | 37.65 | 38.15 | 37.48 | 38.13 | 30,312,420 | +0.71(+1.89%) |
Dec 24, 2015 | 37.48 | 37.42 | 37.42 | 37.42 | 10,544,000 | -0.10(-0.25%) |
Dec 23, 2015 | 37.67 | 37.71 | 37.20 | 37.52 | 31,334,500 | +0.02(+0.04%) |
Dec 22, 2015 | 37.58 | 37.74 | 37.28 | 37.50 | 27,308,400 | +0.11(+0.30%) |
Dec 21, 2015 | 37.31 | 37.50 | 37.00 | 37.39 | 30,506,560 | +0.42(+1.14%) |
Dec 18, 2015 | 37.33 | 37.71 | 36.91 | 36.97 | 62,974,860 | -0.51(-1.35%) |
Dec 17, 2015 | 38.12 | 38.13 | 37.45 | 37.47 | 31,039,700 | -0.43(-1.14%) |
Dec 16, 2015 | 37.50 | 38.03 | 36.97 | 37.90 | 39,746,880 | +0.73(+1.98%) |
Dec 15, 2015 | 37.65 | 37.90 | 37.15 | 37.17 | 53,313,900 | -0.22(-0.58%) |
Dec 14, 2015 | 37.09 | 37.44 | 36.21 | 37.39 | 48,376,260 | +0.45(+1.20%) |
Dec 11, 2015 | 37.06 | 37.29 | 36.84 | 36.94 | 44,488,200 | -0.53(-1.41%) |
Dec 10, 2015 | 37.64 | 37.79 | 37.19 | 37.47 | 39,762,700 | -0.11(-0.29%) |
Dec 09, 2015 | 37.96 | 38.21 | 36.85 | 37.58 | 53,974,360 | -0.54(-1.41%) |
Dec 08, 2015 | 37.89 | 38.24 | 37.71 | 38.12 | 36,581,400 | -0.04(-0.12%) |
Dec 07, 2015 | 38.39 | 38.44 | 37.75 | 38.16 | 36,240,640 | -0.18(-0.46%) |
Dec 04, 2015 | 37.66 | 38.42 | 37.50 | 38.34 | 55,145,660 | +0.71(+1.90%) |
Dec 03, 2015 | 38.30 | 38.45 | 37.28 | 37.63 | 51,805,860 | -0.49(-1.29%) |
Dec 02, 2015 | 38.45 | 38.80 | 37.95 | 38.12 | 44,596,300 | -0.23(-0.61%) |
Dec 01, 2015 | 37.36 | 38.44 | 37.35 | 38.35 | 42,671,600 | +1.22(+3.29%) |
Nov 30, 2015 | 37.44 | 37.75 | 37.07 | 37.13 | 41,907,220 | -0.38(-1.02%) |
Nov 27, 2015 | 37.42 | 37.67 | 37.37 | 37.51 | 16,770,560 | +0.11(+0.28%) |
Nov 25, 2015 | 37.41 | 37.41 | 37.41 | 37.41 | 22,442,000 | -0.01(-0.02%) |
Nov 24, 2015 | 37.60 | 37.76 | 36.88 | 37.41 | 46,683,940 | -0.38(-1.02%) |
Nov 23, 2015 | 37.87 | 38.14 | 37.59 | 37.80 | 28,293,640 | -0.03(-0.08%) |
Nov 20, 2015 | 37.33 | 37.90 | 37.15 | 37.83 | 44,265,680 | +0.91(+2.46%) |
Nov 19, 2015 | 36.94 | 37.10 | 36.87 | 36.92 | 26,552,120 | -0.08(-0.21%) |
Nov 18, 2015 | 36.38 | 37.07 | 36.35 | 37.00 | 33,636,220 | +0.73(+2.03%) |
Nov 17, 2015 | 36.46 | 36.59 | 36.15 | 36.27 | 30,205,500 | -0.18(-0.50%) |
Nov 16, 2015 | 35.78 | 36.47 | 35.57 | 36.45 | 38,089,260 | +0.60(+1.67%) |
Nov 13, 2015 | 36.46 | 36.56 | 35.84 | 35.85 | 41,510,080 | -0.71(-1.95%) |
Nov 12, 2015 | 36.55 | 36.89 | 36.43 | 36.56 | 36,735,860 | -0.21(-0.57%) |
Nov 11, 2015 | 36.62 | 37.05 | 36.51 | 36.77 | 27,333,200 | +0.35(+0.97%) |
Nov 10, 2015 | 36.22 | 36.53 | 35.92 | 36.42 | 32,143,260 | +0.17(+0.47%) |
Nov 09, 2015 | 36.51 | 36.74 | 35.97 | 36.24 | 41,381,820 | -0.44(-1.21%) |
Nov 06, 2015 | 36.58 | 36.77 | 36.35 | 36.69 | 30,231,980 | +0.13(+0.34%) |
Nov 05, 2015 | 36.47 | 36.97 | 36.47 | 36.56 | 37,227,360 | +0.16(+0.43%) |
Nov 04, 2015 | 36.10 | 36.66 | 36.09 | 36.41 | 34,116,020 | +0.30(+0.82%) |
Nov 03, 2015 | 35.94 | 36.23 | 35.74 | 36.11 | 31,307,180 | +0.05(+0.15%) |
Nov 02, 2015 | 35.55 | 36.08 | 35.29 | 36.06 | 37,717,140 | +0.52(+1.45%) |
Oct 30, 2015 | 35.79 | 35.90 | 35.50 | 35.54 | 38,175,480 | -0.31(-0.85%) |
Oct 29, 2015 | 35.52 | 35.91 | 35.50 | 35.85 | 29,119,220 | +0.20(+0.56%) |
Oct 28, 2015 | 35.37 | 35.65 | 35.15 | 35.65 | 43,578,340 | +0.22(+0.63%) |
Oct 27, 2015 | 35.37 | 35.68 | 35.23 | 35.42 | 44,915,520 | -0.21(-0.60%) |
Oct 26, 2015 | 35.08 | 35.96 | 35.06 | 35.64 | 54,330,900 | +0.54(+1.54%) |
Oct 23, 2015 | 36.38 | 36.50 | 35.08 | 35.10 | 133,078,456 | +2.51(+7.70%) |
Oct 22, 2015 | 32.34 | 32.89 | 32.20 | 32.59 | 81,326,240 | +0.46(+1.43%) |
Oct 21, 2015 | 32.71 | 32.79 | 32.09 | 32.13 | 35,881,660 | -0.38(-1.18%) |
Oct 20, 2015 | 33.20 | 33.24 | 32.21 | 32.51 | 49,963,780 | -0.79(-2.38%) |
Oct 19, 2015 | 33.06 | 33.34 | 32.98 | 33.30 | 29,545,920 | +0.20(+0.59%) |
Oct 16, 2015 | 33.21 | 33.24 | 32.86 | 33.11 | 32,222,560 | +0.02(+0.07%) |
Oct 15, 2015 | 32.73 | 33.16 | 32.72 | 33.09 | 37,704,800 | +0.53(+1.62%) |
Oct 14, 2015 | 32.66 | 32.97 | 32.44 | 32.56 | 28,304,420 | -0.06(-0.17%) |
Oct 13, 2015 | 32.16 | 32.89 | 32.16 | 32.62 | 36,152,920 | +0.28(+0.87%) |
Oct 12, 2015 | 32.10 | 32.42 | 31.95 | 32.33 | 25,522,680 | +0.15(+0.48%) |
Oct 09, 2015 | 32.00 | 32.30 | 31.77 | 32.18 | 32,974,720 | +0.22(+0.70%) |
Oct 08, 2015 | 32.07 | 32.21 | 31.28 | 31.96 | 43,640,300 | -0.16(-0.50%) |
Oct 07, 2015 | 32.46 | 32.53 | 31.61 | 32.12 | 41,852,780 | -0.15(-0.48%) |
Oct 06, 2015 | 31.94 | 32.46 | 31.83 | 32.27 | 44,736,940 | +0.20(+0.62%) |
Oct 05, 2015 | 31.60 | 32.15 | 31.35 | 32.07 | 36,066,520 | +0.73(+2.32%) |
Oct 02, 2015 | 30.36 | 31.37 | 30.16 | 31.35 | 53,696,100 | +0.78(+2.56%) |
Oct 01, 2015 | 30.42 | 30.60 | 29.99 | 30.56 | 37,345,720 | +0.14(+0.47%) |
Sep 30, 2015 | 30.16 | 30.44 | 30.04 | 30.42 | 48,266,160 | +0.67(+2.26%) |
Sep 29, 2015 | 29.86 | 30.25 | 29.51 | 29.75 | 46,202,380 | +0.00(+0.01%) |
Sep 28, 2015 | 30.52 | 30.73 | 29.47 | 29.74 | 62,547,060 | -0.85(-2.79%) |
Sep 25, 2015 | 31.49 | 31.49 | 30.55 | 30.60 | 43,480,180 | -0.69(-2.21%) |
Sep 24, 2015 | 30.83 | 31.37 | 30.62 | 31.29 | 44,801,780 | +0.17(+0.55%) |
Sep 23, 2015 | 31.10 | 31.45 | 31.00 | 31.12 | 29,417,980 | -0.02(-0.05%) |
Sep 22, 2015 | 31.35 | 31.38 | 30.77 | 31.13 | 51,257,380 | -0.64(-2.01%) |
Sep 21, 2015 | 31.72 | 31.82 | 31.30 | 31.77 | 35,765,560 | +0.31(+0.98%) |
Sep 18, 2015 | 31.84 | 32.00 | 31.35 | 31.46 | 102,667,720 | -0.68(-2.12%) |
Sep 17, 2015 | 31.89 | 32.55 | 31.75 | 32.15 | 45,489,440 | +0.35(+1.09%) |
Sep 16, 2015 | 31.77 | 31.90 | 31.62 | 31.80 | 25,726,200 | +0.04(+0.13%) |
Sep 15, 2015 | 31.34 | 31.93 | 31.19 | 31.76 | 41,687,480 | +0.60(+1.91%) |
Sep 14, 2015 | 31.29 | 31.29 | 30.97 | 31.16 | 34,044,220 | -0.13(-0.40%) |
Sep 11, 2015 | 30.99 | 31.29 | 30.87 | 31.29 | 27,470,900 | +0.22(+0.71%) |
Sep 10, 2015 | 30.66 | 31.21 | 30.57 | 31.07 | 38,103,720 | +0.43(+1.41%) |
Sep 09, 2015 | 31.06 | 31.33 | 30.48 | 30.64 | 34,040,060 | -0.10(-0.32%) |
Sep 08, 2015 | 30.62 | 30.82 | 30.21 | 30.73 | 45,584,040 | +0.70(+2.32%) |
Sep 04, 2015 | 30.00 | 30.04 | 30.04 | 30.04 | 41,780,000 | -0.28(-0.92%) |
Sep 03, 2015 | 30.85 | 30.99 | 30.14 | 30.31 | 35,187,540 | -0.40(-1.32%) |
Sep 02, 2015 | 30.28 | 30.72 | 29.99 | 30.72 | 51,508,920 | +0.83(+2.77%) |
Sep 01, 2015 | 30.12 | 30.64 | 29.70 | 29.89 | 74,032,696 | -1.02(-3.31%) |
Aug 31, 2015 | 31.38 | 31.79 | 30.88 | 30.91 | 43,503,420 | -0.61(-1.92%) |
Aug 28, 2015 | 31.64 | 31.84 | 31.23 | 31.52 | 39,574,660 | -0.36(-1.13%) |
Aug 27, 2015 | 31.97 | 32.18 | 31.10 | 31.88 | 69,824,320 | +0.45(+1.43%) |
Aug 26, 2015 | 30.52 | 31.59 | 29.95 | 31.43 | 84,679,936 | +2.33(+8.00%) |
Aug 25, 2015 | 30.75 | 30.87 | 29.06 | 29.10 | 70,722,856 | -0.38(-1.28%) |
Aug 24, 2015 | 28.65 | 30.70 | 28.25 | 29.48 | 115,390,416 | -1.14(-3.73%) |
Aug 21, 2015 | 31.99 | 32.34 | 30.62 | 30.62 | 85,303,656 | -1.72(-5.31%) |
Aug 20, 2015 | 32.77 | 33.15 | 32.15 | 32.34 | 57,100,440 | -0.70(-2.13%) |
Aug 19, 2015 | 32.83 | 33.35 | 32.71 | 33.05 | 42,681,160 | +0.24(+0.73%) |
Aug 18, 2015 | 33.09 | 33.20 | 32.67 | 32.81 | 29,119,660 | -0.24(-0.72%) |
Aug 17, 2015 | 32.84 | 33.07 | 32.56 | 33.04 | 21,032,780 | +0.19(+0.57%) |
Aug 14, 2015 | 32.75 | 32.99 | 32.63 | 32.86 | 21,441,220 | +0.03(+0.10%) |
Aug 13, 2015 | 32.97 | 33.23 | 32.58 | 32.82 | 36,203,020 | -0.16(-0.47%) |
Aug 12, 2015 | 33.15 | 33.25 | 32.61 | 32.98 | 58,815,300 | -0.06(-0.18%) |
Aug 11, 2015 | 33.46 | 33.74 | 32.71 | 33.04 | 100,548,160 | +1.35(+4.27%) |
Aug 10, 2015 | 31.97 | 32.17 | 31.56 | 31.69 | 35,920,400 | -0.08(-0.25%) |
Aug 07, 2015 | 32.01 | 32.13 | 31.49 | 31.77 | 28,077,300 | -0.37(-1.15%) |
Aug 06, 2015 | 32.25 | 32.27 | 31.61 | 32.13 | 31,444,820 | -0.05(-0.17%) |
Aug 05, 2015 | 31.72 | 32.39 | 31.66 | 32.19 | 46,680,000 | +0.73(+2.31%) |
Aug 04, 2015 | 31.42 | 31.74 | 31.36 | 31.46 | 29,777,740 | -0.10(-0.31%) |
Aug 03, 2015 | 31.27 | 31.65 | 31.27 | 31.56 | 26,090,000 | +0.28(+0.90%) |
Jul 31, 2015 | 31.57 | 31.65 | 31.27 | 31.28 | 34,122,980 | -0.35(-1.10%) |
Jul 30, 2015 | 31.50 | 31.76 | 31.10 | 31.63 | 29,481,560 | +0.03(+0.10%) |
Jul 29, 2015 | 31.44 | 31.67 | 31.13 | 31.60 | 31,496,840 | +0.20(+0.63%) |
Jul 28, 2015 | 31.64 | 31.64 | 31.17 | 31.40 | 34,541,540 | +0.04(+0.12%) |
Jul 27, 2015 | 31.05 | 31.71 | 31.02 | 31.36 | 53,501,620 | +0.18(+0.59%) |
Jul 24, 2015 | 32.35 | 32.41 | 31.13 | 31.18 | 72,514,936 | -1.04(-3.22%) |
Jul 23, 2015 | 33.06 | 33.18 | 32.05 | 32.21 | 60,562,180 | -0.89(-2.69%) |
Jul 22, 2015 | 33.04 | 33.93 | 32.95 | 33.10 | 78,585,680 | -0.01(-0.03%) |
Jul 21, 2015 | 32.76 | 33.65 | 32.72 | 33.12 | 67,539,320 | -0.04(-0.11%) |
Jul 20, 2015 | 32.96 | 33.44 | 32.65 | 33.15 | 117,214,680 | -0.50(-1.47%) |
Jul 17, 2015 | 32.45 | 33.72 | 32.25 | 33.65 | 223,298,864 | +4.65(+16.05%) |
Jul 16, 2015 | 28.26 | 29.03 | 28.25 | 28.99 | 95,053,800 | +0.98(+3.50%) |
Jul 15, 2015 | 28.01 | 28.33 | 27.84 | 28.01 | 35,654,680 | -0.04(-0.16%) |
Jul 14, 2015 | 27.34 | 28.29 | 27.34 | 28.05 | 64,879,320 | +0.73(+2.66%) |
Jul 13, 2015 | 26.64 | 27.36 | 26.62 | 27.33 | 44,121,320 | +0.82(+3.10%) |
Jul 10, 2015 | 26.31 | 26.63 | 26.28 | 26.51 | 39,133,640 | +0.47(+1.81%) |
Jul 09, 2015 | 26.16 | 26.19 | 26.02 | 26.03 | 36,845,540 | +0.19(+0.74%) |
Jul 08, 2015 | 26.05 | 26.14 | 25.81 | 25.84 | 25,932,980 | -0.41(-1.56%) |
Jul 07, 2015 | 26.16 | 26.31 | 25.76 | 26.25 | 31,944,580 | +0.11(+0.41%) |
Jul 06, 2015 | 25.98 | 26.26 | 25.95 | 26.14 | 25,610,500 | -0.03(-0.10%) |
Jul 02, 2015 | 26.05 | 26.17 | 26.17 | 26.17 | 24,718,000 | +0.08(+0.30%) |
Jul 01, 2015 | 26.24 | 26.28 | 25.91 | 26.09 | 39,226,580 | +0.07(+0.26%) |
Jun 30, 2015 | 26.30 | 26.31 | 26.02 | 26.03 | 44,711,900 | -0.05(-0.19%) |
Jun 29, 2015 | 26.25 | 26.43 | 26.03 | 26.08 | 38,755,660 | -0.51(-1.91%) |
Jun 26, 2015 | 26.86 | 26.89 | 26.57 | 26.58 | 42,182,600 | -0.18(-0.66%) |
Jun 25, 2015 | 26.94 | 27.05 | 26.76 | 26.76 | 26,690,960 | -0.13(-0.49%) |
Jun 24, 2015 | 27.00 | 27.00 | 26.78 | 26.89 | 25,731,560 | -0.13(-0.49%) |
Jun 23, 2015 | 26.98 | 27.07 | 26.76 | 27.02 | 23,949,000 | +0.11(+0.43%) |
Jun 22, 2015 | 26.98 | 27.19 | 26.88 | 26.91 | 25,004,540 | +0.08(+0.28%) |
Jun 19, 2015 | 26.86 | 26.91 | 26.65 | 26.83 | 37,869,940 | -0.00(-0.01%) |
Jun 18, 2015 | 26.55 | 26.91 | 26.54 | 26.84 | 36,662,180 | +0.37(+1.41%) |
Jun 17, 2015 | 26.47 | 26.55 | 26.25 | 26.46 | 25,884,320 | +0.06(+0.21%) |
Jun 16, 2015 | 26.42 | 26.48 | 26.28 | 26.41 | 21,436,280 | +0.05(+0.18%) |
Jun 15, 2015 | 26.40 | 26.41 | 26.20 | 26.36 | 32,654,040 | -0.26(-0.96%) |
Jun 12, 2015 | 26.58 | 26.66 | 26.51 | 26.62 | 19,115,780 | -0.11(-0.43%) |
Jun 11, 2015 | 26.92 | 26.95 | 26.65 | 26.73 | 24,350,020 | -0.10(-0.39%) |
Jun 10, 2015 | 26.47 | 26.92 | 26.47 | 26.83 | 36,298,760 | +0.50(+1.90%) |
Jun 09, 2015 | 26.38 | 26.46 | 26.15 | 26.33 | 29,103,140 | -0.01(-0.03%) |
Jun 08, 2015 | 26.67 | 26.71 | 26.31 | 26.34 | 30,482,740 | -0.32(-1.22%) |
Jun 05, 2015 | 26.82 | 26.86 | 26.63 | 26.67 | 27,764,400 | -0.17(-0.63%) |
Jun 04, 2015 | 26.89 | 27.03 | 26.72 | 26.84 | 26,966,740 | -0.18(-0.67%) |
Jun 03, 2015 | 27.00 | 27.18 | 26.86 | 27.02 | 34,338,720 | +0.06(+0.21%) |
Jun 02, 2015 | 26.65 | 27.15 | 26.57 | 26.96 | 38,779,780 | +0.26(+0.97%) |
Jun 01, 2015 | 26.84 | 26.84 | 26.49 | 26.70 | 38,086,640 | +0.09(+0.35%) |
May 29, 2015 | 26.87 | 26.93 | 26.57 | 26.61 | 51,948,140 | -0.38(-1.42%) |
May 28, 2015 | 26.90 | 27.03 | 26.81 | 26.99 | 20,596,980 | -0.00(-0.00%) |
May 27, 2015 | 26.64 | 27.03 | 26.59 | 26.99 | 30,500,380 | +0.37(+1.40%) |
May 26, 2015 | 26.91 | 26.95 | 26.49 | 26.62 | 48,129,600 | -0.39(-1.44%) |
May 22, 2015 | 27.01 | 27.01 | 27.01 | 27.01 | 23,524,000 | -0.12(-0.44%) |
May 21, 2015 | 26.90 | 27.19 | 26.80 | 27.13 | 29,253,700 | +0.16(+0.60%) |
May 20, 2015 | 26.92 | 27.15 | 26.65 | 26.96 | 28,616,520 | +0.10(+0.36%) |
May 19, 2015 | 26.70 | 27.03 | 26.65 | 26.87 | 39,329,920 | +0.25(+0.95%) |
May 18, 2015 | 26.60 | 26.74 | 26.44 | 26.61 | 40,063,200 | -0.08(-0.29%) |
May 15, 2015 | 26.96 | 26.96 | 26.52 | 26.69 | 39,426,860 | -0.23(-0.85%) |
May 14, 2015 | 26.69 | 26.95 | 26.62 | 26.92 | 28,069,380 | +0.44(+1.66%) |
May 13, 2015 | 26.53 | 26.72 | 26.43 | 26.48 | 25,060,940 | +0.03(+0.11%) |
May 12, 2015 | 26.58 | 26.66 | 26.26 | 26.45 | 32,683,480 | -0.33(-1.24%) |
May 11, 2015 | 26.92 | 27.10 | 26.77 | 26.79 | 18,104,700 | -0.13(-0.47%) |
May 08, 2015 | 26.83 | 27.06 | 26.80 | 26.91 | 30,552,300 | +0.38(+1.42%) |
May 07, 2015 | 26.20 | 26.67 | 26.09 | 26.54 | 30,924,960 | +0.32(+1.24%) |
May 06, 2015 | 26.56 | 26.62 | 26.05 | 26.21 | 31,339,340 | -0.33(-1.24%) |
May 05, 2015 | 26.91 | 26.99 | 26.52 | 26.54 | 27,640,580 | -0.50(-1.85%) |
May 04, 2015 | 26.93 | 27.20 | 26.75 | 27.04 | 26,159,200 | +0.14(+0.54%) |
May 01, 2015 | 26.92 | 26.98 | 26.61 | 26.89 | 35,363,620 | +0.03(+0.10%) |
Apr 30, 2015 | 27.39 | 27.43 | 26.75 | 26.87 | 41,635,560 | -0.59(-2.14%) |
Apr 29, 2015 | 27.52 | 27.68 | 27.35 | 27.45 | 33,975,220 | -0.23(-0.83%) |
Apr 28, 2015 | 27.73 | 27.80 | 27.52 | 27.68 | 29,819,660 | -0.08(-0.30%) |
Apr 27, 2015 | 28.17 | 28.30 | 27.66 | 27.77 | 47,955,320 | -0.41(-1.44%) |
Apr 24, 2015 | 28.23 | 28.48 | 27.79 | 28.18 | 98,650,728 | +0.90(+3.30%) |
Apr 23, 2015 | 26.98 | 27.47 | 26.94 | 27.28 | 83,615,960 | +0.38(+1.42%) |
Apr 22, 2015 | 26.65 | 26.98 | 26.51 | 26.89 | 31,865,368 | +0.27(+1.01%) |
Apr 21, 2015 | 26.80 | 26.90 | 26.61 | 26.63 | 36,893,376 | -0.07(-0.26%) |
Apr 20, 2015 | 26.21 | 26.73 | 26.16 | 26.70 | 33,596,468 | +0.56(+2.16%) |
Apr 17, 2015 | 26.36 | 26.42 | 25.98 | 26.13 | 43,036,936 | -0.49(-1.83%) |
Apr 16, 2015 | 26.42 | 26.71 | 26.41 | 26.62 | 25,997,260 | +0.06(+0.24%) |
Apr 15, 2015 | 26.36 | 26.66 | 26.09 | 26.55 | 46,375,696 | +0.11(+0.40%) |
Apr 14, 2015 | 26.74 | 26.80 | 26.33 | 26.45 | 52,077,888 | -0.44(-1.63%) |
Apr 13, 2015 | 26.85 | 27.13 | 26.79 | 26.88 | 32,906,238 | -0.04(-0.16%) |
Apr 10, 2015 | 27.04 | 27.04 | 26.79 | 26.93 | 28,188,660 | -0.04(-0.14%) |
Apr 09, 2015 | 26.98 | 27.02 | 26.70 | 26.96 | 31,157,028 | -0.04(-0.15%) |
Apr 08, 2015 | 26.85 | 27.12 | 26.85 | 27.01 | 23,570,978 | +0.23(+0.85%) |
Apr 07, 2015 | 26.83 | 27.06 | 26.73 | 26.78 | 26,057,244 | +0.01(+0.05%) |
Apr 06, 2015 | 26.54 | 26.85 | 26.41 | 26.76 | 26,487,844 | +0.06(+0.23%) |
Apr 02, 2015 | 26.97 | 26.70 | 26.70 | 26.70 | 34,420,244 | -0.35(-1.30%) |
Apr 01, 2015 | 27.35 | 27.48 | 26.90 | 27.05 | 39,259,852 | -0.27(-0.99%) |
Mar 31, 2015 | 27.42 | 27.66 | 27.26 | 27.32 | 31,759,216 | -0.20(-0.73%) |
Mar 30, 2015 | 27.51 | 27.60 | 27.33 | 27.53 | 25,749,662 | +0.18(+0.67%) |
Mar 27, 2015 | 27.57 | 27.69 | 27.33 | 27.34 | 37,950,368 | -0.34(-1.23%) |
Mar 26, 2015 | 27.80 | 27.87 | 27.46 | 27.68 | 31,434,226 | -0.18(-0.65%) |
Mar 25, 2015 | 28.45 | 28.53 | 27.86 | 27.86 | 43,044,056 | -0.57(-2.00%) |
Mar 24, 2015 | 28.05 | 28.65 | 27.98 | 28.43 | 51,659,704 | +0.57(+2.04%) |
Mar 23, 2015 | 27.94 | 28.04 | 27.72 | 27.86 | 32,876,134 | -0.08(-0.28%) |
Mar 20, 2015 | 28.01 | 28.01 | 27.88 | 27.94 | 52,337,100 | +0.12(+0.42%) |
Mar 19, 2015 | 27.89 | 27.96 | 27.73 | 27.82 | 23,946,144 | -0.08(-0.27%) |
Mar 18, 2015 | 27.55 | 27.91 | 27.28 | 27.90 | 42,683,488 | +0.43(+1.57%) |
Mar 17, 2015 | 27.51 | 27.61 | 27.32 | 27.47 | 36,110,268 | -0.18(-0.66%) |
Mar 16, 2015 | 27.47 | 27.77 | 27.23 | 27.65 | 32,819,720 | +0.36(+1.31%) |
Mar 13, 2015 | 27.60 | 27.84 | 27.14 | 27.29 | 34,070,724 | -0.41(-1.47%) |
Mar 12, 2015 | 27.60 | 27.74 | 27.45 | 27.70 | 27,790,430 | +0.22(+0.79%) |
Mar 11, 2015 | 27.68 | 27.83 | 27.46 | 27.48 | 36,414,964 | -0.19(-0.69%) |
Mar 10, 2015 | 28.14 | 28.17 | 27.66 | 27.67 | 35,844,080 | -0.69(-2.43%) |
Mar 09, 2015 | 28.27 | 28.44 | 28.10 | 28.36 | 21,244,888 | +0.06(+0.21%) |
Mar 06, 2015 | 28.67 | 28.75 | 28.26 | 28.31 | 33,182,072 | -0.38(-1.33%) |
Mar 05, 2015 | 28.67 | 28.82 | 28.59 | 28.69 | 27,789,968 | +0.10(+0.34%) |
Mar 04, 2015 | 28.52 | 28.78 | 28.32 | 28.59 | 37,499,676 | -0.01(-0.05%) |
Mar 03, 2015 | 28.44 | 28.69 | 28.25 | 28.60 | 34,092,164 | +0.11(+0.40%) |
Mar 02, 2015 | 27.95 | 28.53 | 27.86 | 28.49 | 42,585,860 | +0.65(+2.32%) |
Feb 27, 2015 | 27.64 | 28.16 | 27.57 | 27.84 | 48,203,040 | +0.15(+0.53%) |
Feb 26, 2015 | 27.09 | 27.73 | 27.00 | 27.70 | 46,203,504 | +0.58(+2.14%) |
Feb 25, 2015 | 26.72 | 27.24 | 26.70 | 27.12 | 36,520,312 | +0.39(+1.45%) |
Feb 24, 2015 | 26.43 | 26.77 | 26.34 | 26.73 | 20,102,500 | +0.21(+0.79%) |
Feb 23, 2015 | 26.73 | 26.75 | 26.40 | 26.52 | 29,152,400 | -0.35(-1.31%) |
Feb 20, 2015 | 27.08 | 27.11 | 26.72 | 26.87 | 28,903,378 | -0.20(-0.72%) |
Feb 19, 2015 | 26.83 | 27.08 | 26.83 | 27.07 | 19,803,162 | +0.16(+0.59%) |
Feb 18, 2015 | 27.00 | 27.20 | 26.80 | 26.91 | 29,049,558 | -0.16(-0.58%) |
Feb 17, 2015 | 27.27 | 27.42 | 26.98 | 27.07 | 32,333,288 | -0.31(-1.12%) |
Feb 13, 2015 | 27.09 | 27.38 | 27.38 | 27.38 | 38,110,348 | +0.30(+1.12%) |
Feb 12, 2015 | 26.79 | 27.17 | 26.66 | 27.07 | 32,376,788 | +0.35(+1.30%) |
Feb 11, 2015 | 26.69 | 26.85 | 26.60 | 26.73 | 27,532,284 | -0.05(-0.18%) |
Feb 10, 2015 | 26.39 | 26.81 | 26.27 | 26.77 | 34,990,084 | +0.45(+1.73%) |
Feb 09, 2015 | 26.33 | 26.53 | 26.23 | 26.32 | 25,340,262 | -0.16(-0.60%) |
Feb 06, 2015 | 26.31 | 26.79 | 26.25 | 26.48 | 35,269,568 | +0.17(+0.65%) |
Feb 05, 2015 | 26.12 | 26.35 | 26.03 | 26.31 | 36,975,820 | +0.24(+0.92%) |
Feb 04, 2015 | 26.39 | 26.56 | 25.99 | 26.07 | 33,262,372 | -0.32(-1.22%) |
Feb 03, 2015 | 26.33 | 26.60 | 26.09 | 26.39 | 40,772,676 | +0.04(+0.14%) |