Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.95 | 24.29 | 23.84 | 23.84 | 28,401,130 | -0.17(-0.70%) |
Feb 26, 2016 | 24.08 | 24.24 | 23.93 | 24.01 | 24,699,320 | +0.14(+0.61%) |
Feb 25, 2016 | 23.63 | 23.86 | 23.33 | 23.87 | 21,804,716 | +0.35(+1.47%) |
Feb 24, 2016 | 22.98 | 23.61 | 22.86 | 23.52 | 26,774,910 | +0.31(+1.35%) |
Feb 23, 2016 | 23.61 | 23.65 | 23.05 | 23.21 | 33,058,400 | -0.44(-1.87%) |
Feb 22, 2016 | 23.46 | 23.80 | 23.37 | 23.65 | 29,650,818 | +0.52(+2.23%) |
Feb 19, 2016 | 23.53 | 23.63 | 23.13 | 23.13 | 52,193,772 | -0.57(-2.41%) |
Feb 18, 2016 | 23.79 | 23.98 | 23.67 | 23.71 | 25,593,406 | -0.04(-0.17%) |
Feb 17, 2016 | 23.25 | 23.87 | 23.15 | 23.75 | 34,362,628 | +0.56(+2.40%) |
Feb 16, 2016 | 23.17 | 23.33 | 22.85 | 23.19 | 38,096,448 | +0.11(+0.49%) |
Feb 12, 2016 | 23.02 | 23.08 | 23.08 | 23.08 | 24,447,118 | +0.34(+1.49%) |
Feb 11, 2016 | 22.42 | 22.89 | 22.30 | 22.74 | 35,303,824 | -0.01(-0.04%) |
Feb 10, 2016 | 23.27 | 23.37 | 22.71 | 22.75 | 33,796,960 | -0.47(-2.01%) |
Feb 09, 2016 | 22.96 | 23.48 | 22.89 | 23.21 | 28,419,606 | -0.01(-0.03%) |
Feb 08, 2016 | 23.16 | 23.35 | 22.80 | 23.22 | 35,649,068 | -0.18(-0.76%) |
Feb 05, 2016 | 23.84 | 23.98 | 23.30 | 23.40 | 34,696,244 | -0.59(-2.45%) |
Feb 04, 2016 | 23.48 | 24.08 | 23.47 | 23.99 | 36,307,524 | +0.35(+1.47%) |
Feb 03, 2016 | 23.95 | 23.95 | 22.98 | 23.64 | 55,422,168 | -0.16(-0.68%) |
Feb 02, 2016 | 24.32 | 24.35 | 23.67 | 23.80 | 31,286,864 | -0.81(-3.31%) |
Feb 01, 2016 | 24.54 | 24.86 | 24.47 | 24.62 | 23,799,590 | -0.16(-0.64%) |
Jan 29, 2016 | 24.13 | 24.79 | 24.04 | 24.78 | 47,964,152 | +0.84(+3.50%) |
Jan 28, 2016 | 23.98 | 24.11 | 23.76 | 23.94 | 27,578,276 | +0.13(+0.54%) |
Jan 27, 2016 | 23.87 | 24.14 | 23.67 | 23.81 | 33,027,160 | -0.10(-0.43%) |
Jan 26, 2016 | 23.65 | 24.00 | 23.65 | 23.91 | 30,987,500 | +0.27(+1.15%) |
Jan 25, 2016 | 23.95 | 24.13 | 23.62 | 23.64 | 33,099,706 | -0.26(-1.09%) |
Jan 22, 2016 | 24.06 | 24.15 | 23.57 | 23.90 | 31,707,664 | +0.21(+0.89%) |
Jan 21, 2016 | 23.68 | 23.99 | 23.36 | 23.69 | 37,752,076 | +0.06(+0.24%) |
Jan 20, 2016 | 23.44 | 23.86 | 23.33 | 23.64 | 49,569,496 | -0.17(-0.70%) |
Jan 19, 2016 | 23.95 | 24.01 | 23.55 | 23.80 | 36,077,348 | +0.03(+0.13%) |
Jan 15, 2016 | 23.75 | 23.77 | 23.77 | 23.77 | 95,616,808 | -2.38(-9.10%) |
Jan 14, 2016 | 25.54 | 26.25 | 25.40 | 26.15 | 60,758,104 | +0.66(+2.60%) |
Jan 13, 2016 | 26.17 | 26.30 | 25.42 | 25.49 | 43,115,540 | -0.62(-2.36%) |
Jan 12, 2016 | 26.17 | 26.27 | 25.78 | 26.10 | 35,787,236 | +0.50(+1.93%) |
Jan 11, 2016 | 25.41 | 25.74 | 25.30 | 25.61 | 34,716,252 | +0.44(+1.75%) |
Jan 08, 2016 | 25.63 | 25.74 | 25.10 | 25.17 | 37,500,904 | -0.26(-1.04%) |
Jan 07, 2016 | 25.78 | 26.36 | 25.43 | 25.43 | 47,167,584 | -0.99(-3.75%) |
Jan 06, 2016 | 26.56 | 26.77 | 26.20 | 26.42 | 31,911,900 | -0.60(-2.22%) |
Jan 05, 2016 | 27.13 | 27.16 | 26.78 | 27.02 | 20,893,862 | -0.13(-0.47%) |
Jan 04, 2016 | 27.06 | 27.17 | 26.73 | 27.15 | 34,904,068 | -0.37(-1.34%) |
Dec 31, 2015 | 27.81 | 27.52 | 27.52 | 27.52 | 18,449,708 | -0.43(-1.54%) |
Dec 30, 2015 | 28.26 | 28.32 | 27.91 | 27.95 | 14,479,610 | -0.36(-1.27%) |
Dec 29, 2015 | 27.96 | 28.43 | 27.96 | 28.31 | 17,762,674 | +0.41(+1.46%) |
Dec 28, 2015 | 27.92 | 27.96 | 27.61 | 27.90 | 11,830,225 | -0.04(-0.14%) |
Dec 24, 2015 | 28.01 | 27.94 | 27.94 | 27.94 | 7,378,781 | -0.02(-0.06%) |
Dec 23, 2015 | 27.92 | 28.00 | 27.78 | 27.96 | 15,682,420 | +0.22(+0.78%) |
Dec 22, 2015 | 27.45 | 27.78 | 27.37 | 27.74 | 23,036,780 | +0.39(+1.43%) |
Dec 21, 2015 | 27.25 | 27.40 | 27.01 | 27.35 | 22,543,314 | +0.30(+1.11%) |
Dec 18, 2015 | 27.74 | 27.76 | 27.05 | 27.05 | 51,751,664 | -0.83(-2.99%) |
Dec 17, 2015 | 28.21 | 28.25 | 27.76 | 27.88 | 31,249,198 | -0.31(-1.10%) |
Dec 16, 2015 | 28.24 | 28.33 | 27.77 | 28.20 | 29,112,308 | +0.10(+0.34%) |
Dec 15, 2015 | 27.68 | 28.24 | 27.66 | 28.10 | 30,503,522 | +0.57(+2.06%) |
Dec 14, 2015 | 27.46 | 27.54 | 27.06 | 27.53 | 24,443,234 | +0.16(+0.58%) |
Dec 11, 2015 | 27.41 | 27.68 | 27.32 | 27.37 | 26,605,858 | -0.40(-1.44%) |
Dec 10, 2015 | 27.84 | 28.01 | 27.68 | 27.77 | 21,784,804 | -0.03(-0.12%) |
Dec 09, 2015 | 27.86 | 28.13 | 27.56 | 27.80 | 28,228,614 | +0.05(+0.17%) |
Dec 08, 2015 | 27.69 | 27.92 | 27.49 | 27.76 | 16,751,214 | -0.19(-0.67%) |
Dec 07, 2015 | 27.79 | 28.09 | 27.77 | 27.94 | 22,195,798 | +0.04(+0.14%) |
Dec 04, 2015 | 27.25 | 27.98 | 27.16 | 27.90 | 31,174,960 | +0.71(+2.63%) |
Dec 03, 2015 | 27.93 | 27.95 | 27.16 | 27.19 | 37,722,740 | -0.63(-2.27%) |
Dec 02, 2015 | 28.03 | 28.28 | 27.80 | 27.82 | 23,364,868 | -0.21(-0.74%) |
Dec 01, 2015 | 27.96 | 28.12 | 27.72 | 28.03 | 29,494,282 | +0.26(+0.92%) |
Nov 30, 2015 | 27.60 | 27.88 | 27.50 | 27.77 | 27,260,486 | +0.25(+0.90%) |
Nov 27, 2015 | 27.59 | 27.70 | 27.48 | 27.52 | 8,289,025 | +0.01(+0.03%) |
Nov 25, 2015 | 27.37 | 27.52 | 27.52 | 27.52 | 22,459,348 | +0.07(+0.26%) |
Nov 24, 2015 | 27.42 | 27.51 | 27.08 | 27.45 | 26,805,184 | -0.10(-0.35%) |
Nov 23, 2015 | 27.68 | 27.84 | 27.48 | 27.54 | 25,228,876 | -0.14(-0.52%) |
Nov 20, 2015 | 27.54 | 28.19 | 27.54 | 27.68 | 51,502,672 | +0.29(+1.05%) |
Nov 19, 2015 | 26.53 | 27.74 | 26.46 | 27.40 | 56,814,908 | +0.91(+3.44%) |
Nov 18, 2015 | 26.14 | 26.55 | 26.06 | 26.49 | 23,296,794 | +0.42(+1.59%) |
Nov 17, 2015 | 25.68 | 26.26 | 25.57 | 26.07 | 28,336,338 | +0.43(+1.68%) |
Nov 16, 2015 | 25.63 | 25.76 | 25.50 | 25.64 | 37,432,696 | -0.01(-0.03%) |
Nov 13, 2015 | 25.78 | 25.86 | 25.53 | 25.65 | 29,637,784 | -0.23(-0.89%) |
Nov 12, 2015 | 26.13 | 26.29 | 25.88 | 25.88 | 29,122,636 | -0.37(-1.40%) |
Nov 11, 2015 | 26.49 | 26.66 | 26.20 | 26.25 | 24,869,314 | -0.28(-1.05%) |
Nov 10, 2015 | 26.49 | 26.57 | 26.21 | 26.53 | 28,108,526 | -0.11(-0.42%) |
Nov 09, 2015 | 26.84 | 27.02 | 26.42 | 26.64 | 30,257,812 | -0.39(-1.45%) |
Nov 06, 2015 | 27.10 | 27.13 | 26.69 | 27.03 | 29,673,436 | -0.13(-0.47%) |
Nov 05, 2015 | 27.24 | 27.32 | 26.94 | 27.16 | 20,639,450 | -0.12(-0.44%) |
Nov 04, 2015 | 27.37 | 27.37 | 27.08 | 27.28 | 25,993,076 | +0.06(+0.23%) |
Nov 03, 2015 | 26.97 | 27.29 | 26.95 | 27.21 | 22,864,666 | +0.16(+0.59%) |
Nov 02, 2015 | 26.75 | 27.19 | 26.68 | 27.05 | 27,402,540 | +0.20(+0.74%) |
Oct 30, 2015 | 27.05 | 27.20 | 26.86 | 26.86 | 31,133,406 | -0.13(-0.50%) |
Oct 29, 2015 | 27.13 | 27.20 | 26.79 | 26.99 | 26,885,764 | -0.54(-1.96%) |
Oct 28, 2015 | 27.34 | 27.53 | 27.06 | 27.53 | 27,621,520 | +0.19(+0.70%) |
Oct 27, 2015 | 27.29 | 27.40 | 27.21 | 27.34 | 28,530,090 | -0.10(-0.35%) |
Oct 26, 2015 | 27.58 | 27.73 | 27.40 | 27.44 | 28,551,010 | -0.25(-0.89%) |
Oct 23, 2015 | 27.40 | 27.78 | 27.28 | 27.68 | 53,956,936 | +0.40(+1.45%) |
Oct 22, 2015 | 26.73 | 27.36 | 26.64 | 27.28 | 49,891,968 | +0.82(+3.09%) |
Oct 21, 2015 | 26.71 | 27.01 | 26.43 | 26.47 | 40,351,236 | -0.06(-0.21%) |
Oct 20, 2015 | 26.49 | 26.73 | 26.42 | 26.52 | 30,783,268 | -0.12(-0.45%) |
Oct 19, 2015 | 26.08 | 26.67 | 26.07 | 26.64 | 47,435,384 | +0.44(+1.66%) |
Oct 16, 2015 | 25.98 | 26.33 | 25.76 | 26.21 | 37,030,628 | +0.23(+0.89%) |
Oct 15, 2015 | 26.05 | 26.22 | 25.75 | 25.98 | 47,447,336 | -0.04(-0.15%) |
Oct 14, 2015 | 24.90 | 26.12 | 24.47 | 26.02 | 95,754,024 | +0.60(+2.37%) |
Oct 13, 2015 | 25.40 | 25.76 | 25.37 | 25.41 | 44,809,288 | -0.13(-0.53%) |
Oct 12, 2015 | 25.51 | 25.64 | 25.38 | 25.55 | 23,694,508 | +0.06(+0.22%) |
Oct 09, 2015 | 25.67 | 25.82 | 25.33 | 25.49 | 30,523,276 | -0.30(-1.17%) |
Oct 08, 2015 | 25.56 | 25.86 | 25.37 | 25.79 | 35,037,312 | +0.16(+0.63%) |
Oct 07, 2015 | 25.38 | 25.71 | 25.16 | 25.63 | 46,558,244 | +0.46(+1.81%) |
Oct 06, 2015 | 24.71 | 25.26 | 24.68 | 25.18 | 44,795,408 | +0.42(+1.70%) |
Oct 05, 2015 | 24.37 | 24.89 | 24.24 | 24.75 | 43,926,020 | +0.56(+2.29%) |
Oct 02, 2015 | 23.53 | 24.21 | 23.42 | 24.20 | 35,177,464 | +0.40(+1.70%) |
Oct 01, 2015 | 23.96 | 24.02 | 23.37 | 23.79 | 37,612,072 | -0.11(-0.46%) |
Sep 30, 2015 | 23.45 | 24.05 | 23.45 | 23.91 | 51,756,988 | +0.71(+3.08%) |
Sep 29, 2015 | 22.87 | 23.28 | 22.81 | 23.19 | 43,080,104 | +0.38(+1.67%) |
Sep 28, 2015 | 22.75 | 23.29 | 22.72 | 22.81 | 53,318,836 | -0.04(-0.17%) |
Sep 25, 2015 | 22.95 | 23.09 | 22.71 | 22.85 | 36,804,960 | +0.26(+1.16%) |
Sep 24, 2015 | 22.51 | 22.74 | 22.11 | 22.59 | 41,295,336 | -0.21(-0.90%) |
Sep 23, 2015 | 23.02 | 23.02 | 22.68 | 22.80 | 32,759,614 | +0.06(+0.24%) |
Sep 22, 2015 | 22.74 | 22.92 | 22.59 | 22.74 | 36,023,024 | -0.39(-1.68%) |
Sep 21, 2015 | 23.07 | 23.27 | 22.95 | 23.13 | 30,784,514 | +0.11(+0.48%) |
Sep 18, 2015 | 23.18 | 23.33 | 22.85 | 23.02 | 76,520,792 | -0.55(-2.32%) |
Sep 17, 2015 | 23.49 | 23.95 | 23.44 | 23.56 | 37,575,016 | -0.05(-0.20%) |
Sep 16, 2015 | 23.49 | 23.63 | 23.32 | 23.61 | 32,725,540 | +0.03(+0.13%) |
Sep 15, 2015 | 23.45 | 23.74 | 23.38 | 23.58 | 37,594,868 | +0.27(+1.16%) |
Sep 14, 2015 | 23.37 | 23.42 | 23.08 | 23.31 | 30,339,500 | -0.06(-0.27%) |
Sep 11, 2015 | 23.07 | 23.41 | 23.03 | 23.37 | 27,468,362 | +0.16(+0.68%) |
Sep 10, 2015 | 23.14 | 23.53 | 22.92 | 23.22 | 31,766,214 | +0.02(+0.10%) |
Sep 09, 2015 | 23.57 | 23.89 | 23.14 | 23.19 | 38,799,152 | -0.21(-0.88%) |
Sep 08, 2015 | 22.99 | 23.40 | 22.96 | 23.40 | 35,055,192 | +0.78(+3.44%) |
Sep 04, 2015 | 22.66 | 22.62 | 22.62 | 22.62 | 36,709,368 | -0.44(-1.93%) |
Sep 03, 2015 | 22.84 | 23.33 | 22.76 | 23.07 | 48,749,040 | +0.38(+1.68%) |
Sep 02, 2015 | 22.49 | 22.68 | 22.32 | 22.68 | 43,643,140 | +0.62(+2.80%) |
Sep 01, 2015 | 22.14 | 22.34 | 21.94 | 22.07 | 55,654,892 | -0.57(-2.52%) |
Aug 31, 2015 | 22.47 | 23.10 | 22.34 | 22.64 | 53,457,696 | +0.10(+0.42%) |
Aug 28, 2015 | 21.95 | 22.69 | 21.77 | 22.54 | 54,783,664 | +0.56(+2.53%) |
Aug 27, 2015 | 21.99 | 22.14 | 21.42 | 21.99 | 48,726,860 | +0.33(+1.54%) |
Aug 26, 2015 | 21.03 | 21.69 | 20.69 | 21.65 | 59,732,964 | +1.13(+5.53%) |
Aug 25, 2015 | 21.45 | 21.53 | 20.52 | 20.52 | 74,853,344 | -0.30(-1.45%) |
Aug 24, 2015 | 19.99 | 21.92 | 19.73 | 20.82 | 104,938,480 | -0.25(-1.17%) |
Aug 21, 2015 | 21.68 | 21.92 | 21.07 | 21.07 | 65,923,916 | -0.77(-3.52%) |
Aug 20, 2015 | 22.23 | 22.40 | 21.84 | 21.84 | 40,134,576 | -0.66(-2.93%) |
Aug 19, 2015 | 22.72 | 22.84 | 22.43 | 22.49 | 38,490,140 | -0.44(-1.90%) |
Aug 18, 2015 | 22.96 | 23.04 | 22.84 | 22.93 | 24,182,476 | -0.13(-0.58%) |
Aug 17, 2015 | 22.87 | 23.16 | 22.77 | 23.07 | 19,602,942 | +0.05(+0.21%) |
Aug 14, 2015 | 22.94 | 23.03 | 22.86 | 23.02 | 18,032,492 | +0.12(+0.52%) |
Aug 13, 2015 | 23.32 | 23.36 | 22.90 | 22.90 | 23,729,360 | -0.47(-2.00%) |
Aug 12, 2015 | 22.73 | 23.45 | 22.73 | 23.37 | 42,411,792 | +0.39(+1.69%) |
Aug 11, 2015 | 23.37 | 23.38 | 22.97 | 22.98 | 29,954,586 | -0.53(-2.26%) |
Aug 10, 2015 | 23.06 | 23.54 | 23.05 | 23.51 | 28,754,958 | +0.60(+2.63%) |
Aug 07, 2015 | 22.84 | 22.97 | 22.76 | 22.91 | 32,283,570 | -0.10(-0.45%) |
Aug 06, 2015 | 23.13 | 23.18 | 22.88 | 23.01 | 35,248,308 | -0.09(-0.38%) |
Aug 05, 2015 | 23.15 | 23.31 | 23.02 | 23.10 | 29,782,958 | +0.18(+0.80%) |
Aug 04, 2015 | 22.80 | 22.93 | 22.70 | 22.91 | 32,683,952 | +0.06(+0.28%) |
Aug 03, 2015 | 22.81 | 23.09 | 22.73 | 22.85 | 33,320,740 | +0.08(+0.35%) |
Jul 31, 2015 | 22.91 | 22.91 | 22.63 | 22.77 | 34,525,560 | +0.03(+0.14%) |
Jul 30, 2015 | 22.89 | 23.17 | 22.69 | 22.74 | 33,792,788 | -0.08(-0.34%) |
Jul 29, 2015 | 22.77 | 22.91 | 22.65 | 22.82 | 33,649,308 | +0.04(+0.17%) |
Jul 28, 2015 | 22.43 | 22.95 | 22.37 | 22.78 | 42,164,252 | +0.48(+2.15%) |
Jul 27, 2015 | 22.08 | 22.35 | 21.73 | 22.30 | 53,595,728 | +0.23(+1.03%) |
Jul 24, 2015 | 22.44 | 22.53 | 22.07 | 22.07 | 40,198,216 | -0.42(-1.87%) |
Jul 23, 2015 | 22.54 | 22.79 | 22.36 | 22.49 | 42,318,828 | -0.01(-0.04%) |
Jul 22, 2015 | 22.47 | 22.69 | 22.36 | 22.50 | 46,256,532 | -0.09(-0.40%) |
Jul 21, 2015 | 22.78 | 23.01 | 22.55 | 22.59 | 57,427,412 | -0.30(-1.31%) |
Jul 20, 2015 | 23.30 | 23.30 | 22.86 | 22.89 | 42,965,540 | -0.29(-1.26%) |
Jul 17, 2015 | 23.33 | 23.44 | 22.89 | 23.18 | 55,550,584 | -0.34(-1.44%) |
Jul 16, 2015 | 23.97 | 23.98 | 22.89 | 23.52 | 103,177,032 | +0.17(+0.71%) |
Jul 15, 2015 | 23.32 | 23.59 | 23.18 | 23.36 | 60,704,296 | +0.03(+0.14%) |
Jul 14, 2015 | 23.33 | 23.69 | 23.16 | 23.32 | 50,466,968 | -0.06(-0.27%) |
Jul 13, 2015 | 23.02 | 23.46 | 22.96 | 23.39 | 33,625,988 | +0.44(+1.92%) |
Jul 10, 2015 | 22.97 | 23.09 | 22.77 | 22.95 | 39,947,484 | +0.19(+0.83%) |
Jul 09, 2015 | 23.38 | 23.51 | 22.67 | 22.76 | 59,958,880 | -0.45(-1.93%) |
Jul 08, 2015 | 23.13 | 23.34 | 22.93 | 23.21 | 57,488,940 | -0.31(-1.34%) |
Jul 07, 2015 | 23.50 | 23.54 | 22.89 | 23.52 | 55,321,244 | -0.11(-0.47%) |
Jul 06, 2015 | 23.79 | 23.95 | 23.47 | 23.63 | 41,270,352 | -0.41(-1.69%) |
Jul 02, 2015 | 23.74 | 24.04 | 24.04 | 24.04 | 34,457,468 | +0.29(+1.24%) |
Jul 01, 2015 | 23.98 | 24.03 | 23.61 | 23.74 | 34,551,120 | -0.18(-0.77%) |
Jun 30, 2015 | 24.09 | 24.14 | 23.72 | 23.93 | 43,746,104 | +0.02(+0.08%) |
Jun 29, 2015 | 24.15 | 24.37 | 23.84 | 23.91 | 44,740,928 | -0.50(-2.03%) |
Jun 26, 2015 | 24.79 | 24.80 | 24.20 | 24.40 | 79,017,272 | -0.76(-3.03%) |
Jun 25, 2015 | 25.19 | 25.42 | 25.16 | 25.16 | 28,909,846 | +0.06(+0.25%) |
Jun 24, 2015 | 25.29 | 25.29 | 25.08 | 25.10 | 29,637,764 | -0.14(-0.55%) |
Jun 23, 2015 | 25.41 | 25.44 | 25.12 | 25.24 | 22,877,336 | -0.14(-0.54%) |
Jun 22, 2015 | 25.38 | 25.47 | 25.23 | 25.38 | 30,012,172 | +0.15(+0.59%) |
Jun 19, 2015 | 25.49 | 25.62 | 25.14 | 25.23 | 49,589,376 | -0.24(-0.96%) |
Jun 18, 2015 | 25.23 | 25.56 | 25.17 | 25.47 | 35,236,544 | +0.34(+1.35%) |
Jun 17, 2015 | 24.98 | 25.24 | 24.93 | 25.13 | 35,840,628 | +0.25(+1.00%) |
Jun 16, 2015 | 24.59 | 24.98 | 24.49 | 24.89 | 25,748,478 | +0.19(+0.78%) |
Jun 15, 2015 | 24.48 | 24.79 | 24.34 | 24.69 | 29,458,676 | +0.05(+0.22%) |
Jun 12, 2015 | 24.95 | 25.25 | 24.55 | 24.64 | 40,209,300 | -0.42(-1.66%) |
Jun 11, 2015 | 25.13 | 25.25 | 25.05 | 25.05 | 30,873,022 | +0.02(+0.09%) |
Jun 10, 2015 | 24.75 | 25.29 | 24.68 | 25.03 | 42,379,408 | +0.45(+1.82%) |
Jun 09, 2015 | 24.64 | 24.90 | 24.50 | 24.58 | 43,192,632 | -0.04(-0.16%) |
Jun 08, 2015 | 25.02 | 25.13 | 24.55 | 24.62 | 48,520,952 | -0.42(-1.70%) |
Jun 05, 2015 | 25.39 | 25.40 | 25.04 | 25.05 | 35,313,420 | -0.37(-1.45%) |
Jun 04, 2015 | 25.57 | 25.74 | 25.33 | 25.42 | 42,914,500 | -0.33(-1.28%) |
Jun 03, 2015 | 26.09 | 26.13 | 25.64 | 25.75 | 48,483,404 | -0.42(-1.62%) |
Jun 02, 2015 | 26.46 | 26.55 | 26.07 | 26.17 | 46,210,320 | -0.50(-1.87%) |
Jun 01, 2015 | 27.04 | 27.21 | 26.49 | 26.67 | 59,409,104 | -0.44(-1.61%) |
May 29, 2015 | 26.93 | 27.34 | 26.91 | 27.11 | 55,357,188 | +0.35(+1.32%) |
May 28, 2015 | 26.54 | 26.86 | 26.49 | 26.75 | 34,405,332 | +0.24(+0.89%) |
May 27, 2015 | 26.12 | 26.63 | 26.08 | 26.52 | 38,354,696 | +0.48(+1.83%) |
May 26, 2015 | 26.17 | 26.19 | 25.83 | 26.04 | 36,348,336 | -0.27(-1.03%) |
May 22, 2015 | 26.33 | 26.31 | 26.31 | 26.31 | 26,499,192 | -0.08(-0.30%) |
May 21, 2015 | 26.12 | 26.40 | 26.01 | 26.39 | 27,038,268 | +0.14(+0.54%) |
May 20, 2015 | 26.01 | 26.35 | 25.97 | 26.25 | 27,152,360 | +0.17(+0.66%) |
May 19, 2015 | 26.24 | 26.26 | 25.95 | 26.08 | 27,798,198 | -0.20(-0.78%) |
May 18, 2015 | 25.94 | 26.28 | 25.84 | 26.28 | 30,112,444 | +0.33(+1.27%) |
May 15, 2015 | 26.03 | 26.05 | 25.76 | 25.95 | 21,801,536 | +0.02(+0.06%) |
May 14, 2015 | 25.85 | 26.06 | 25.78 | 25.94 | 26,815,656 | +0.26(+1.01%) |
May 13, 2015 | 25.38 | 25.88 | 25.38 | 25.68 | 26,023,414 | +0.31(+1.21%) |
May 12, 2015 | 25.52 | 25.57 | 25.17 | 25.37 | 31,183,710 | -0.35(-1.35%) |
May 11, 2015 | 25.71 | 25.73 | 25.51 | 25.71 | 23,338,070 | -0.09(-0.34%) |
May 08, 2015 | 25.57 | 25.86 | 25.44 | 25.80 | 34,230,308 | +0.44(+1.72%) |
May 07, 2015 | 25.38 | 25.67 | 25.31 | 25.36 | 27,298,802 | +0.02(+0.08%) |
May 06, 2015 | 25.57 | 25.79 | 25.12 | 25.35 | 40,661,136 | -0.33(-1.29%) |
May 05, 2015 | 25.96 | 26.04 | 25.62 | 25.68 | 37,855,720 | -0.43(-1.66%) |
May 04, 2015 | 25.98 | 26.16 | 25.94 | 26.11 | 27,383,042 | +0.01(+0.03%) |
May 01, 2015 | 25.48 | 26.16 | 25.48 | 26.10 | 34,688,760 | +0.68(+2.67%) |
Apr 30, 2015 | 25.55 | 25.66 | 25.22 | 25.42 | 28,183,830 | -0.26(-1.02%) |
Apr 29, 2015 | 25.43 | 25.77 | 25.42 | 25.68 | 27,932,792 | -0.11(-0.41%) |
Apr 28, 2015 | 25.23 | 25.80 | 25.17 | 25.79 | 37,866,272 | +0.41(+1.60%) |
Apr 27, 2015 | 25.05 | 25.53 | 25.05 | 25.38 | 33,124,362 | +0.33(+1.31%) |
Apr 24, 2015 | 25.31 | 25.37 | 25.01 | 25.05 | 29,142,732 | -0.21(-0.83%) |
Apr 23, 2015 | 25.02 | 25.31 | 25.00 | 25.26 | 30,427,502 | -0.27(-1.07%) |
Apr 22, 2015 | 25.31 | 25.55 | 25.02 | 25.54 | 27,072,924 | +0.21(+0.83%) |
Apr 21, 2015 | 25.72 | 25.74 | 25.21 | 25.33 | 24,357,348 | -0.23(-0.92%) |
Apr 20, 2015 | 25.47 | 25.61 | 25.41 | 25.56 | 26,440,166 | +0.20(+0.80%) |
Apr 17, 2015 | 25.39 | 25.54 | 25.16 | 25.36 | 39,173,316 | -0.31(-1.22%) |
Apr 16, 2015 | 25.66 | 25.76 | 25.53 | 25.67 | 37,006,420 | +0.03(+0.12%) |
Apr 15, 2015 | 25.19 | 25.76 | 25.04 | 25.64 | 78,201,240 | +1.05(+4.26%) |
Apr 14, 2015 | 24.74 | 24.94 | 24.42 | 24.59 | 50,785,816 | -0.19(-0.76%) |
Apr 13, 2015 | 24.84 | 25.03 | 24.76 | 24.78 | 30,075,708 | -0.16(-0.63%) |
Apr 10, 2015 | 24.47 | 24.94 | 24.47 | 24.94 | 35,961,064 | +0.54(+2.21%) |
Apr 09, 2015 | 23.96 | 24.69 | 23.87 | 24.40 | 43,746,584 | -0.05(-0.22%) |
Apr 08, 2015 | 24.39 | 24.65 | 24.26 | 24.45 | 23,368,382 | +0.04(+0.16%) |
Apr 07, 2015 | 24.27 | 24.67 | 24.21 | 24.41 | 29,779,946 | +0.17(+0.71%) |
Apr 06, 2015 | 24.06 | 24.40 | 23.78 | 24.24 | 27,517,472 | +0.18(+0.75%) |
Apr 02, 2015 | 24.05 | 24.06 | 24.06 | 24.06 | 26,773,520 | +0.00(+0.00%) |
Apr 01, 2015 | 24.31 | 24.46 | 23.94 | 24.06 | 40,373,712 | -0.36(-1.47%) |
Mar 31, 2015 | 24.55 | 24.94 | 24.37 | 24.42 | 41,099,056 | -0.15(-0.60%) |
Mar 30, 2015 | 24.73 | 25.07 | 24.45 | 24.57 | 65,800,728 | -0.42(-1.69%) |
Mar 27, 2015 | 23.44 | 25.76 | 23.31 | 24.99 | 94,569,856 | +1.50(+6.38%) |
Mar 26, 2015 | 23.04 | 23.74 | 22.89 | 23.49 | 58,196,244 | +0.15(+0.64%) |
Mar 25, 2015 | 24.06 | 24.12 | 23.32 | 23.34 | 48,259,848 | -0.70(-2.92%) |
Mar 24, 2015 | 24.34 | 24.46 | 24.01 | 24.05 | 36,454,252 | -0.32(-1.31%) |
Mar 23, 2015 | 24.44 | 24.83 | 24.37 | 24.37 | 38,020,372 | -0.09(-0.35%) |
Mar 20, 2015 | 24.20 | 24.69 | 24.16 | 24.45 | 82,943,264 | +0.45(+1.85%) |
Mar 19, 2015 | 24.04 | 24.29 | 23.97 | 24.01 | 35,102,300 | -0.12(-0.49%) |
Mar 18, 2015 | 23.75 | 24.37 | 23.66 | 24.12 | 51,001,544 | +0.23(+0.98%) |
Mar 17, 2015 | 23.88 | 24.00 | 23.75 | 23.89 | 37,406,436 | -0.19(-0.78%) |
Mar 16, 2015 | 24.16 | 24.30 | 23.94 | 24.08 | 42,346,304 | -0.08(-0.32%) |
Mar 13, 2015 | 23.92 | 24.19 | 23.71 | 24.16 | 61,403,200 | +0.10(+0.42%) |
Mar 12, 2015 | 24.22 | 24.68 | 23.89 | 24.05 | 137,513,008 | -1.19(-4.73%) |
Mar 11, 2015 | 24.97 | 25.74 | 24.95 | 25.25 | 63,615,728 | +0.49(+1.99%) |
Mar 10, 2015 | 25.18 | 25.31 | 24.60 | 24.76 | 64,371,648 | -0.80(-3.12%) |
Mar 09, 2015 | 25.93 | 25.98 | 25.37 | 25.55 | 42,328,572 | -0.37(-1.42%) |
Mar 06, 2015 | 26.19 | 26.30 | 25.84 | 25.92 | 41,451,908 | -0.42(-1.60%) |
Mar 05, 2015 | 26.76 | 26.94 | 26.23 | 26.34 | 27,154,028 | -0.30(-1.14%) |
Mar 04, 2015 | 26.44 | 26.87 | 26.36 | 26.65 | 29,409,630 | +0.02(+0.07%) |
Mar 03, 2015 | 26.51 | 26.76 | 26.48 | 26.63 | 34,950,688 | +0.03(+0.10%) |