Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.11 | 26.21 | 25.93 | 25.96 | 22,279,388 | -0.29(-1.10%) |
Mar 30, 2016 | 26.04 | 26.28 | 25.91 | 26.25 | 20,682,238 | +0.26(+1.02%) |
Mar 29, 2016 | 25.62 | 26.03 | 25.46 | 25.99 | 19,081,370 | +0.39(+1.50%) |
Mar 28, 2016 | 25.58 | 25.68 | 25.38 | 25.60 | 14,245,992 | +0.02(+0.06%) |
Mar 24, 2016 | 25.58 | 25.58 | 25.58 | 25.58 | 17,709,082 | -0.10(-0.37%) |
Mar 23, 2016 | 26.06 | 26.06 | 25.66 | 25.68 | 23,382,732 | -0.26(-0.99%) |
Mar 22, 2016 | 25.81 | 26.05 | 25.64 | 25.94 | 27,663,404 | -0.02(-0.06%) |
Mar 21, 2016 | 25.87 | 26.02 | 25.64 | 25.95 | 27,115,412 | -0.27(-1.04%) |
Mar 18, 2016 | 25.81 | 26.23 | 25.73 | 26.23 | 62,221,776 | +0.56(+2.19%) |
Mar 17, 2016 | 25.49 | 25.82 | 25.44 | 25.66 | 28,491,842 | +0.23(+0.91%) |
Mar 16, 2016 | 25.27 | 25.52 | 25.01 | 25.43 | 32,767,284 | +0.03(+0.13%) |
Mar 15, 2016 | 25.15 | 25.40 | 24.93 | 25.40 | 21,091,350 | +0.18(+0.70%) |
Mar 14, 2016 | 25.41 | 25.43 | 25.12 | 25.22 | 21,729,768 | -0.26(-1.04%) |
Mar 11, 2016 | 25.42 | 25.51 | 25.30 | 25.49 | 28,424,486 | +0.41(+1.63%) |
Mar 10, 2016 | 24.99 | 25.20 | 24.38 | 25.08 | 36,859,652 | +0.31(+1.25%) |
Mar 09, 2016 | 24.74 | 24.91 | 24.61 | 24.77 | 18,286,440 | +0.24(+1.00%) |
Mar 08, 2016 | 24.74 | 24.78 | 24.38 | 24.52 | 23,805,122 | -0.30(-1.23%) |
Mar 07, 2016 | 24.55 | 24.97 | 24.48 | 24.83 | 23,525,816 | +0.25(+1.01%) |
Mar 04, 2016 | 24.48 | 24.77 | 24.12 | 24.58 | 25,366,138 | +0.04(+0.16%) |
Mar 03, 2016 | 24.98 | 25.16 | 24.51 | 24.54 | 31,923,054 | +0.03(+0.13%) |
Mar 02, 2016 | 24.32 | 24.77 | 24.18 | 24.51 | 29,630,950 | +0.14(+0.56%) |
Mar 01, 2016 | 24.02 | 24.50 | 23.88 | 24.37 | 31,775,710 | +0.63(+2.64%) |
Feb 29, 2016 | 23.85 | 24.19 | 23.74 | 23.75 | 28,516,486 | -0.17(-0.70%) |
Feb 26, 2016 | 23.98 | 24.14 | 23.83 | 23.92 | 24,799,642 | +0.14(+0.61%) |
Feb 25, 2016 | 23.53 | 23.77 | 23.23 | 23.77 | 21,893,282 | +0.35(+1.47%) |
Feb 24, 2016 | 22.89 | 23.51 | 22.77 | 23.43 | 26,883,662 | +0.31(+1.35%) |
Feb 23, 2016 | 23.51 | 23.55 | 22.95 | 23.11 | 33,192,674 | -0.44(-1.87%) |
Feb 22, 2016 | 23.36 | 23.71 | 23.27 | 23.55 | 29,771,252 | +0.51(+2.23%) |
Feb 19, 2016 | 23.43 | 23.54 | 23.04 | 23.04 | 52,405,768 | -0.57(-2.41%) |
Feb 18, 2016 | 23.70 | 23.88 | 23.58 | 23.61 | 25,697,358 | -0.04(-0.17%) |
Feb 17, 2016 | 23.16 | 23.77 | 23.06 | 23.65 | 34,502,200 | +0.55(+2.40%) |
Feb 16, 2016 | 23.07 | 23.23 | 22.76 | 23.10 | 38,251,184 | +0.11(+0.49%) |
Feb 12, 2016 | 22.93 | 22.98 | 22.98 | 22.98 | 24,546,414 | +0.34(+1.49%) |
Feb 11, 2016 | 22.33 | 22.80 | 22.21 | 22.65 | 35,447,216 | -0.01(-0.04%) |
Feb 10, 2016 | 23.18 | 23.27 | 22.62 | 22.66 | 33,934,232 | -0.47(-2.01%) |
Feb 09, 2016 | 22.86 | 23.39 | 22.80 | 23.12 | 28,535,038 | -0.01(-0.03%) |
Feb 08, 2016 | 23.06 | 23.26 | 22.71 | 23.13 | 35,793,864 | -0.18(-0.76%) |
Feb 05, 2016 | 23.74 | 23.88 | 23.20 | 23.31 | 34,837,168 | -0.59(-2.45%) |
Feb 04, 2016 | 23.39 | 23.98 | 23.38 | 23.89 | 36,454,996 | +0.35(+1.47%) |
Feb 03, 2016 | 23.85 | 23.85 | 22.89 | 23.55 | 55,647,276 | -0.16(-0.68%) |
Feb 02, 2016 | 24.22 | 24.26 | 23.57 | 23.71 | 31,413,942 | -0.81(-3.31%) |
Feb 01, 2016 | 24.44 | 24.76 | 24.37 | 24.52 | 23,896,258 | -0.16(-0.64%) |
Jan 29, 2016 | 24.03 | 24.68 | 23.95 | 24.68 | 48,158,968 | +0.84(+3.50%) |
Jan 28, 2016 | 23.88 | 24.01 | 23.67 | 23.84 | 27,690,290 | +0.13(+0.54%) |
Jan 27, 2016 | 23.77 | 24.04 | 23.58 | 23.71 | 33,161,308 | -0.10(-0.43%) |
Jan 26, 2016 | 23.56 | 23.91 | 23.56 | 23.82 | 31,113,362 | +0.27(+1.15%) |
Jan 25, 2016 | 23.86 | 24.04 | 23.52 | 23.55 | 33,234,148 | -0.26(-1.09%) |
Jan 22, 2016 | 23.96 | 24.06 | 23.48 | 23.81 | 31,836,450 | +0.21(+0.89%) |
Jan 21, 2016 | 23.59 | 23.89 | 23.26 | 23.60 | 37,905,416 | +0.06(+0.24%) |
Jan 20, 2016 | 23.35 | 23.76 | 23.24 | 23.54 | 49,770,832 | -0.17(-0.70%) |
Jan 19, 2016 | 23.85 | 23.91 | 23.45 | 23.71 | 36,223,884 | +0.03(+0.13%) |
Jan 15, 2016 | 23.65 | 23.67 | 23.67 | 23.67 | 96,005,176 | -2.37(-9.10%) |
Jan 14, 2016 | 25.43 | 26.15 | 25.30 | 26.05 | 61,004,888 | +0.66(+2.60%) |
Jan 13, 2016 | 26.06 | 26.20 | 25.32 | 25.39 | 43,290,660 | -0.61(-2.36%) |
Jan 12, 2016 | 26.06 | 26.16 | 25.67 | 26.00 | 35,932,592 | +0.49(+1.93%) |
Jan 11, 2016 | 25.31 | 25.63 | 25.20 | 25.50 | 34,857,256 | +0.44(+1.75%) |
Jan 08, 2016 | 25.53 | 25.63 | 25.00 | 25.07 | 37,653,224 | -0.26(-1.04%) |
Jan 07, 2016 | 25.68 | 26.26 | 25.33 | 25.33 | 47,359,168 | -0.99(-3.75%) |
Jan 06, 2016 | 26.45 | 26.67 | 26.09 | 26.32 | 32,041,518 | -0.60(-2.22%) |
Jan 05, 2016 | 27.02 | 27.05 | 26.67 | 26.91 | 20,978,726 | -0.13(-0.47%) |
Jan 04, 2016 | 26.95 | 27.06 | 26.62 | 27.04 | 35,045,836 | -0.37(-1.34%) |
Dec 31, 2015 | 27.70 | 27.41 | 27.41 | 27.41 | 18,524,644 | -0.43(-1.54%) |
Dec 30, 2015 | 28.15 | 28.20 | 27.80 | 27.84 | 14,538,422 | -0.36(-1.27%) |
Dec 29, 2015 | 27.85 | 28.31 | 27.85 | 28.19 | 17,834,822 | +0.41(+1.46%) |
Dec 28, 2015 | 27.80 | 27.84 | 27.50 | 27.79 | 11,878,276 | -0.04(-0.14%) |
Dec 24, 2015 | 27.90 | 27.83 | 27.83 | 27.83 | 7,408,751 | -0.02(-0.06%) |
Dec 23, 2015 | 27.80 | 27.88 | 27.67 | 27.84 | 15,746,118 | +0.21(+0.78%) |
Dec 22, 2015 | 27.33 | 27.66 | 27.26 | 27.63 | 23,130,350 | +0.39(+1.43%) |
Dec 21, 2015 | 27.14 | 27.29 | 26.90 | 27.24 | 22,634,878 | +0.30(+1.11%) |
Dec 18, 2015 | 27.63 | 27.64 | 26.94 | 26.94 | 51,961,864 | -0.83(-2.99%) |
Dec 17, 2015 | 28.10 | 28.14 | 27.65 | 27.77 | 31,376,122 | -0.31(-1.10%) |
Dec 16, 2015 | 28.13 | 28.22 | 27.66 | 28.08 | 29,230,554 | +0.10(+0.34%) |
Dec 15, 2015 | 27.56 | 28.12 | 27.55 | 27.99 | 30,627,418 | +0.56(+2.06%) |
Dec 14, 2015 | 27.35 | 27.43 | 26.95 | 27.42 | 24,542,514 | +0.16(+0.58%) |
Dec 11, 2015 | 27.29 | 27.56 | 27.21 | 27.26 | 26,713,924 | -0.40(-1.44%) |
Dec 10, 2015 | 27.72 | 27.89 | 27.57 | 27.66 | 21,873,288 | -0.03(-0.11%) |
Dec 09, 2015 | 27.75 | 28.02 | 27.45 | 27.69 | 28,343,270 | +0.05(+0.17%) |
Dec 08, 2015 | 27.58 | 27.80 | 27.38 | 27.64 | 16,819,252 | -0.19(-0.67%) |
Dec 07, 2015 | 27.68 | 27.98 | 27.66 | 27.83 | 22,285,952 | +0.04(+0.14%) |
Dec 04, 2015 | 27.14 | 27.86 | 27.05 | 27.79 | 31,301,584 | +0.71(+2.63%) |
Dec 03, 2015 | 27.82 | 27.84 | 27.05 | 27.08 | 37,875,956 | -0.63(-2.27%) |
Dec 02, 2015 | 27.91 | 28.17 | 27.69 | 27.71 | 23,459,770 | -0.21(-0.74%) |
Dec 01, 2015 | 27.84 | 28.00 | 27.61 | 27.91 | 29,614,080 | +0.25(+0.92%) |
Nov 30, 2015 | 27.49 | 27.76 | 27.39 | 27.66 | 27,371,210 | +0.25(+0.90%) |
Nov 27, 2015 | 27.48 | 27.59 | 27.37 | 27.41 | 8,322,692 | +0.01(+0.03%) |
Nov 25, 2015 | 27.25 | 27.41 | 27.41 | 27.41 | 22,550,572 | +0.07(+0.26%) |
Nov 24, 2015 | 27.31 | 27.40 | 26.97 | 27.33 | 26,914,060 | -0.10(-0.35%) |
Nov 23, 2015 | 27.57 | 27.72 | 27.37 | 27.43 | 25,331,348 | -0.14(-0.52%) |
Nov 20, 2015 | 27.43 | 28.07 | 27.43 | 27.57 | 51,711,860 | +0.29(+1.05%) |
Nov 19, 2015 | 26.43 | 27.63 | 26.36 | 27.29 | 57,045,672 | +0.91(+3.44%) |
Nov 18, 2015 | 26.04 | 26.44 | 25.95 | 26.38 | 23,391,420 | +0.41(+1.59%) |
Nov 17, 2015 | 25.58 | 26.16 | 25.46 | 25.97 | 28,451,432 | +0.43(+1.68%) |
Nov 16, 2015 | 25.53 | 25.66 | 25.40 | 25.54 | 37,584,740 | -0.01(-0.03%) |
Nov 13, 2015 | 25.67 | 25.76 | 25.42 | 25.54 | 29,758,164 | -0.23(-0.90%) |
Nov 12, 2015 | 26.02 | 26.19 | 25.77 | 25.77 | 29,240,924 | -0.37(-1.40%) |
Nov 11, 2015 | 26.38 | 26.55 | 26.09 | 26.14 | 24,970,326 | -0.28(-1.05%) |
Nov 10, 2015 | 26.39 | 26.47 | 26.10 | 26.42 | 28,222,696 | -0.11(-0.42%) |
Nov 09, 2015 | 26.73 | 26.91 | 26.32 | 26.53 | 30,380,712 | -0.39(-1.45%) |
Nov 06, 2015 | 26.99 | 27.02 | 26.58 | 26.92 | 29,793,962 | -0.13(-0.47%) |
Nov 05, 2015 | 27.13 | 27.21 | 26.83 | 27.05 | 20,723,282 | -0.12(-0.44%) |
Nov 04, 2015 | 27.26 | 27.26 | 26.97 | 27.17 | 26,098,652 | +0.06(+0.24%) |
Nov 03, 2015 | 26.86 | 27.18 | 26.84 | 27.10 | 22,957,536 | +0.16(+0.59%) |
Nov 02, 2015 | 26.65 | 27.08 | 26.57 | 26.95 | 27,513,840 | +0.20(+0.74%) |
Oct 30, 2015 | 26.94 | 27.09 | 26.75 | 26.75 | 31,259,860 | -0.13(-0.50%) |
Oct 29, 2015 | 27.02 | 27.09 | 26.68 | 26.88 | 26,994,968 | -0.54(-1.96%) |
Oct 28, 2015 | 27.23 | 27.42 | 26.95 | 27.42 | 27,733,712 | +0.19(+0.70%) |
Oct 27, 2015 | 27.18 | 27.29 | 27.10 | 27.23 | 28,645,972 | -0.09(-0.35%) |
Oct 26, 2015 | 27.47 | 27.62 | 27.29 | 27.32 | 28,666,976 | -0.24(-0.89%) |
Oct 23, 2015 | 27.29 | 27.67 | 27.17 | 27.57 | 54,176,092 | +0.40(+1.45%) |
Oct 22, 2015 | 26.62 | 27.25 | 26.53 | 27.17 | 50,094,616 | +0.81(+3.09%) |
Oct 21, 2015 | 26.60 | 26.90 | 26.32 | 26.36 | 40,515,128 | -0.06(-0.21%) |
Oct 20, 2015 | 26.38 | 26.62 | 26.31 | 26.42 | 30,908,302 | -0.12(-0.45%) |
Oct 19, 2015 | 25.97 | 26.56 | 25.97 | 26.53 | 47,628,052 | +0.43(+1.66%) |
Oct 16, 2015 | 25.87 | 26.23 | 25.66 | 26.10 | 37,181,036 | +0.23(+0.89%) |
Oct 15, 2015 | 25.94 | 26.12 | 25.64 | 25.87 | 47,640,052 | -0.04(-0.15%) |
Oct 14, 2015 | 24.80 | 26.01 | 24.37 | 25.91 | 96,142,952 | +0.60(+2.37%) |
Oct 13, 2015 | 25.30 | 25.66 | 25.26 | 25.31 | 44,991,292 | -0.13(-0.53%) |
Oct 12, 2015 | 25.40 | 25.53 | 25.28 | 25.44 | 23,790,748 | +0.06(+0.22%) |
Oct 09, 2015 | 25.57 | 25.71 | 25.23 | 25.39 | 30,647,254 | -0.30(-1.17%) |
Oct 08, 2015 | 25.46 | 25.75 | 25.26 | 25.69 | 35,179,624 | +0.16(+0.63%) |
Oct 07, 2015 | 25.28 | 25.61 | 25.06 | 25.53 | 46,747,352 | +0.45(+1.81%) |
Oct 06, 2015 | 24.61 | 25.16 | 24.58 | 25.07 | 44,977,356 | +0.42(+1.70%) |
Oct 05, 2015 | 24.28 | 24.78 | 24.14 | 24.65 | 44,104,436 | +0.55(+2.29%) |
Oct 02, 2015 | 23.44 | 24.11 | 23.33 | 24.10 | 35,320,348 | +0.40(+1.70%) |
Oct 01, 2015 | 23.86 | 23.92 | 23.27 | 23.70 | 37,764,840 | -0.11(-0.46%) |
Sep 30, 2015 | 23.35 | 23.95 | 23.35 | 23.81 | 51,967,212 | +0.71(+3.08%) |
Sep 29, 2015 | 22.77 | 23.19 | 22.72 | 23.10 | 43,255,084 | +0.38(+1.67%) |
Sep 28, 2015 | 22.66 | 23.19 | 22.62 | 22.72 | 53,535,404 | -0.04(-0.17%) |
Sep 25, 2015 | 22.86 | 23.00 | 22.62 | 22.76 | 36,954,452 | +0.26(+1.16%) |
Sep 24, 2015 | 22.42 | 22.65 | 22.02 | 22.50 | 41,463,064 | -0.21(-0.90%) |
Sep 23, 2015 | 22.92 | 22.92 | 22.58 | 22.70 | 32,892,674 | +0.06(+0.24%) |
Sep 22, 2015 | 22.65 | 22.83 | 22.50 | 22.65 | 36,169,340 | -0.39(-1.68%) |
Sep 21, 2015 | 22.98 | 23.17 | 22.86 | 23.04 | 30,909,552 | +0.11(+0.48%) |
Sep 18, 2015 | 23.08 | 23.24 | 22.75 | 22.92 | 76,831,592 | -0.55(-2.32%) |
Sep 17, 2015 | 23.40 | 23.86 | 23.34 | 23.47 | 37,727,632 | -0.05(-0.20%) |
Sep 16, 2015 | 23.40 | 23.53 | 23.22 | 23.52 | 32,858,462 | +0.03(+0.13%) |
Sep 15, 2015 | 23.35 | 23.65 | 23.29 | 23.49 | 37,747,568 | +0.27(+1.16%) |
Sep 14, 2015 | 23.28 | 23.33 | 22.99 | 23.22 | 30,462,730 | -0.06(-0.27%) |
Sep 11, 2015 | 22.97 | 23.32 | 22.94 | 23.28 | 27,579,930 | +0.16(+0.68%) |
Sep 10, 2015 | 23.05 | 23.43 | 22.83 | 23.12 | 31,895,240 | +0.02(+0.10%) |
Sep 09, 2015 | 23.48 | 23.79 | 23.04 | 23.10 | 38,956,744 | -0.21(-0.88%) |
Sep 08, 2015 | 22.89 | 23.30 | 22.87 | 23.30 | 35,197,580 | +0.77(+3.44%) |
Sep 04, 2015 | 22.57 | 22.53 | 22.53 | 22.53 | 36,858,468 | -0.44(-1.93%) |
Sep 03, 2015 | 22.75 | 23.24 | 22.66 | 22.97 | 48,947,044 | +0.38(+1.68%) |
Sep 02, 2015 | 22.40 | 22.59 | 22.23 | 22.59 | 43,820,408 | +0.62(+2.80%) |
Sep 01, 2015 | 22.05 | 22.25 | 21.85 | 21.98 | 55,880,948 | -0.57(-2.52%) |
Aug 31, 2015 | 22.38 | 23.01 | 22.25 | 22.55 | 53,674,828 | +0.09(+0.42%) |
Aug 28, 2015 | 21.86 | 22.60 | 21.68 | 22.45 | 55,006,180 | +0.55(+2.53%) |
Aug 27, 2015 | 21.90 | 22.05 | 21.34 | 21.90 | 48,924,776 | +0.33(+1.54%) |
Aug 26, 2015 | 20.94 | 21.60 | 20.60 | 21.57 | 59,975,584 | +1.13(+5.53%) |
Aug 25, 2015 | 21.36 | 21.45 | 20.44 | 20.44 | 75,157,376 | -0.30(-1.45%) |
Aug 24, 2015 | 19.91 | 21.83 | 19.65 | 20.74 | 105,364,712 | -0.24(-1.17%) |
Aug 21, 2015 | 21.59 | 21.83 | 20.98 | 20.98 | 66,191,680 | -0.77(-3.52%) |
Aug 20, 2015 | 22.14 | 22.31 | 21.75 | 21.75 | 40,297,592 | -0.66(-2.93%) |
Aug 19, 2015 | 22.63 | 22.75 | 22.34 | 22.40 | 38,646,476 | -0.43(-1.90%) |
Aug 18, 2015 | 22.87 | 22.95 | 22.75 | 22.84 | 24,280,698 | -0.13(-0.58%) |
Aug 17, 2015 | 22.77 | 23.07 | 22.68 | 22.97 | 19,682,564 | +0.05(+0.21%) |
Aug 14, 2015 | 22.85 | 22.94 | 22.77 | 22.92 | 18,105,734 | +0.12(+0.52%) |
Aug 13, 2015 | 23.22 | 23.26 | 22.81 | 22.81 | 23,825,744 | -0.47(-2.00%) |
Aug 12, 2015 | 22.64 | 23.36 | 22.64 | 23.27 | 42,584,056 | +0.39(+1.69%) |
Aug 11, 2015 | 23.28 | 23.29 | 22.88 | 22.89 | 30,076,252 | -0.53(-2.26%) |
Aug 10, 2015 | 22.96 | 23.45 | 22.96 | 23.41 | 28,871,752 | +0.60(+2.63%) |
Aug 07, 2015 | 22.75 | 22.88 | 22.66 | 22.81 | 32,414,698 | -0.10(-0.45%) |
Aug 06, 2015 | 23.04 | 23.09 | 22.79 | 22.92 | 35,391,476 | -0.09(-0.38%) |
Aug 05, 2015 | 23.06 | 23.22 | 22.92 | 23.00 | 29,903,928 | +0.18(+0.80%) |
Aug 04, 2015 | 22.70 | 22.84 | 22.61 | 22.82 | 32,816,706 | +0.06(+0.28%) |
Aug 03, 2015 | 22.72 | 22.99 | 22.64 | 22.76 | 33,456,082 | +0.08(+0.35%) |
Jul 31, 2015 | 22.81 | 22.81 | 22.54 | 22.68 | 34,665,796 | +0.03(+0.14%) |
Jul 30, 2015 | 22.80 | 23.07 | 22.60 | 22.65 | 33,930,044 | -0.08(-0.34%) |
Jul 29, 2015 | 22.68 | 22.82 | 22.56 | 22.73 | 33,785,984 | +0.04(+0.17%) |
Jul 28, 2015 | 22.34 | 22.86 | 22.28 | 22.69 | 42,335,512 | +0.48(+2.15%) |
Jul 27, 2015 | 21.99 | 22.26 | 21.65 | 22.21 | 53,813,420 | +0.23(+1.03%) |
Jul 24, 2015 | 22.35 | 22.44 | 21.98 | 21.98 | 40,361,492 | -0.42(-1.87%) |
Jul 23, 2015 | 22.45 | 22.70 | 22.27 | 22.40 | 42,490,716 | -0.01(-0.04%) |
Jul 22, 2015 | 22.38 | 22.60 | 22.27 | 22.41 | 46,444,416 | -0.09(-0.40%) |
Jul 21, 2015 | 22.69 | 22.92 | 22.46 | 22.50 | 57,660,668 | -0.30(-1.31%) |
Jul 20, 2015 | 23.21 | 23.21 | 22.77 | 22.80 | 43,140,056 | -0.29(-1.26%) |
Jul 17, 2015 | 23.24 | 23.35 | 22.80 | 23.09 | 55,776,216 | -0.34(-1.44%) |
Jul 16, 2015 | 23.87 | 23.88 | 22.80 | 23.43 | 103,596,112 | +0.16(+0.71%) |
Jul 15, 2015 | 23.23 | 23.50 | 23.08 | 23.26 | 60,950,860 | +0.03(+0.13%) |
Jul 14, 2015 | 23.24 | 23.59 | 23.06 | 23.23 | 50,671,956 | -0.06(-0.27%) |
Jul 13, 2015 | 22.93 | 23.36 | 22.87 | 23.29 | 33,762,568 | +0.44(+1.92%) |
Jul 10, 2015 | 22.88 | 22.99 | 22.67 | 22.85 | 40,109,740 | +0.19(+0.83%) |
Jul 09, 2015 | 23.28 | 23.42 | 22.58 | 22.67 | 60,202,420 | -0.45(-1.93%) |
Jul 08, 2015 | 23.03 | 23.24 | 22.84 | 23.11 | 57,722,444 | -0.31(-1.34%) |
Jul 07, 2015 | 23.40 | 23.45 | 22.80 | 23.43 | 55,545,948 | -0.11(-0.47%) |
Jul 06, 2015 | 23.69 | 23.86 | 23.38 | 23.53 | 41,437,980 | -0.40(-1.69%) |
Jul 02, 2015 | 23.64 | 23.94 | 23.94 | 23.94 | 34,597,424 | +0.29(+1.24%) |
Jul 01, 2015 | 23.89 | 23.93 | 23.51 | 23.64 | 34,691,456 | -0.18(-0.77%) |
Jun 30, 2015 | 24.00 | 24.04 | 23.62 | 23.83 | 43,923,792 | +0.02(+0.08%) |
Jun 29, 2015 | 24.05 | 24.27 | 23.74 | 23.81 | 44,922,656 | -0.49(-2.03%) |
Jun 26, 2015 | 24.69 | 24.70 | 24.10 | 24.30 | 79,338,224 | -0.76(-3.03%) |
Jun 25, 2015 | 25.09 | 25.32 | 25.06 | 25.06 | 29,027,272 | +0.06(+0.25%) |
Jun 24, 2015 | 25.19 | 25.19 | 24.98 | 25.00 | 29,758,146 | -0.14(-0.55%) |
Jun 23, 2015 | 25.31 | 25.34 | 25.02 | 25.14 | 22,970,258 | -0.14(-0.54%) |
Jun 22, 2015 | 25.27 | 25.37 | 25.13 | 25.27 | 30,134,074 | +0.15(+0.59%) |
Jun 19, 2015 | 25.38 | 25.52 | 25.04 | 25.13 | 49,790,796 | -0.24(-0.96%) |
Jun 18, 2015 | 25.13 | 25.46 | 25.07 | 25.37 | 35,379,668 | +0.34(+1.35%) |
Jun 17, 2015 | 24.87 | 25.14 | 24.83 | 25.03 | 35,986,204 | +0.25(+1.00%) |
Jun 16, 2015 | 24.49 | 24.88 | 24.39 | 24.78 | 25,853,062 | +0.19(+0.78%) |
Jun 15, 2015 | 24.38 | 24.69 | 24.24 | 24.59 | 29,578,330 | +0.05(+0.22%) |
Jun 12, 2015 | 24.85 | 25.15 | 24.45 | 24.54 | 40,372,620 | -0.42(-1.66%) |
Jun 11, 2015 | 25.03 | 25.15 | 24.94 | 24.95 | 30,998,420 | +0.02(+0.09%) |
Jun 10, 2015 | 24.65 | 25.19 | 24.58 | 24.93 | 42,551,544 | +0.45(+1.82%) |
Jun 09, 2015 | 24.55 | 24.80 | 24.40 | 24.48 | 43,368,072 | -0.04(-0.16%) |
Jun 08, 2015 | 24.92 | 25.03 | 24.45 | 24.52 | 48,718,032 | -0.42(-1.70%) |
Jun 05, 2015 | 25.29 | 25.30 | 24.94 | 24.94 | 35,456,852 | -0.37(-1.45%) |
Jun 04, 2015 | 25.47 | 25.63 | 25.23 | 25.31 | 43,088,808 | -0.33(-1.28%) |
Jun 03, 2015 | 25.99 | 26.03 | 25.53 | 25.64 | 48,680,332 | -0.42(-1.62%) |
Jun 02, 2015 | 26.36 | 26.44 | 25.96 | 26.07 | 46,398,016 | -0.50(-1.87%) |
Jun 01, 2015 | 26.93 | 27.10 | 26.39 | 26.56 | 59,650,412 | -0.43(-1.61%) |
May 29, 2015 | 26.83 | 27.22 | 26.80 | 27.00 | 55,582,036 | +0.35(+1.32%) |
May 28, 2015 | 26.43 | 26.75 | 26.39 | 26.64 | 34,545,080 | +0.23(+0.89%) |
May 27, 2015 | 26.01 | 26.52 | 25.97 | 26.41 | 38,510,484 | +0.47(+1.83%) |
May 26, 2015 | 26.07 | 26.08 | 25.73 | 25.94 | 36,495,976 | -0.27(-1.03%) |
May 22, 2015 | 26.22 | 26.21 | 26.21 | 26.21 | 26,606,826 | -0.08(-0.30%) |
May 21, 2015 | 26.02 | 26.29 | 25.91 | 26.28 | 27,148,090 | +0.14(+0.54%) |
May 20, 2015 | 25.90 | 26.25 | 25.86 | 26.14 | 27,262,646 | +0.17(+0.66%) |
May 19, 2015 | 26.14 | 26.15 | 25.85 | 25.97 | 27,911,108 | -0.20(-0.78%) |
May 18, 2015 | 25.84 | 26.17 | 25.74 | 26.17 | 30,234,752 | +0.33(+1.27%) |
May 15, 2015 | 25.92 | 25.95 | 25.66 | 25.85 | 21,890,090 | +0.02(+0.06%) |
May 14, 2015 | 25.74 | 25.96 | 25.67 | 25.83 | 26,924,576 | +0.26(+1.01%) |
May 13, 2015 | 25.28 | 25.78 | 25.28 | 25.57 | 26,129,114 | +0.31(+1.21%) |
May 12, 2015 | 25.41 | 25.46 | 25.07 | 25.27 | 31,310,370 | -0.34(-1.35%) |
May 11, 2015 | 25.60 | 25.63 | 25.41 | 25.61 | 23,432,864 | -0.09(-0.34%) |
May 08, 2015 | 25.47 | 25.76 | 25.34 | 25.70 | 34,369,344 | +0.43(+1.72%) |
May 07, 2015 | 25.28 | 25.56 | 25.21 | 25.26 | 27,409,684 | +0.02(+0.08%) |
May 06, 2015 | 25.46 | 25.69 | 25.02 | 25.24 | 40,826,292 | -0.33(-1.29%) |
May 05, 2015 | 25.85 | 25.93 | 25.51 | 25.57 | 38,009,480 | -0.43(-1.66%) |
May 04, 2015 | 25.88 | 26.06 | 25.84 | 26.00 | 27,494,264 | +0.01(+0.03%) |
May 01, 2015 | 25.38 | 26.05 | 25.38 | 25.99 | 34,829,656 | +0.68(+2.67%) |
Apr 30, 2015 | 25.44 | 25.55 | 25.12 | 25.32 | 28,298,304 | -0.26(-1.02%) |
Apr 29, 2015 | 25.33 | 25.67 | 25.32 | 25.58 | 28,046,246 | -0.11(-0.41%) |
Apr 28, 2015 | 25.12 | 25.70 | 25.07 | 25.68 | 38,020,072 | +0.40(+1.60%) |
Apr 27, 2015 | 24.95 | 25.43 | 24.95 | 25.28 | 33,258,904 | +0.33(+1.31%) |
Apr 24, 2015 | 25.21 | 25.26 | 24.91 | 24.95 | 29,261,102 | -0.21(-0.83%) |
Apr 23, 2015 | 24.92 | 25.21 | 24.90 | 25.16 | 30,551,090 | -0.27(-1.07%) |
Apr 22, 2015 | 25.21 | 25.45 | 24.92 | 25.43 | 27,182,886 | +0.21(+0.83%) |
Apr 21, 2015 | 25.61 | 25.64 | 25.11 | 25.22 | 24,456,280 | -0.23(-0.92%) |
Apr 20, 2015 | 25.36 | 25.50 | 25.30 | 25.46 | 26,547,558 | +0.20(+0.80%) |
Apr 17, 2015 | 25.29 | 25.43 | 25.06 | 25.26 | 39,332,428 | -0.31(-1.22%) |
Apr 16, 2015 | 25.55 | 25.66 | 25.43 | 25.57 | 37,156,728 | +0.03(+0.12%) |
Apr 15, 2015 | 25.09 | 25.66 | 24.94 | 25.54 | 78,518,864 | +1.04(+4.26%) |
Apr 14, 2015 | 24.64 | 24.84 | 24.32 | 24.49 | 50,992,092 | -0.19(-0.76%) |
Apr 13, 2015 | 24.74 | 24.93 | 24.66 | 24.68 | 30,197,866 | -0.16(-0.63%) |
Apr 10, 2015 | 24.37 | 24.84 | 24.37 | 24.84 | 36,107,128 | +0.54(+2.21%) |
Apr 09, 2015 | 23.86 | 24.59 | 23.78 | 24.30 | 43,924,268 | -0.05(-0.22%) |
Apr 08, 2015 | 24.29 | 24.55 | 24.16 | 24.35 | 23,463,296 | +0.04(+0.16%) |
Apr 07, 2015 | 24.17 | 24.57 | 24.11 | 24.31 | 29,900,904 | +0.17(+0.71%) |
Apr 06, 2015 | 23.96 | 24.30 | 23.68 | 24.14 | 27,629,240 | +0.18(+0.75%) |
Apr 02, 2015 | 23.96 | 23.96 | 23.96 | 23.96 | 26,882,268 | +0.00(+0.00%) |