Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.20 | 33.53 | 33.00 | 33.16 | 19,542,022 | -0.01(-0.02%) |
Feb 26, 2016 | 33.86 | 33.88 | 33.15 | 33.17 | 23,956,342 | -0.78(-2.31%) |
Feb 25, 2016 | 33.80 | 33.97 | 33.73 | 33.96 | 14,176,495 | +0.19(+0.57%) |
Feb 24, 2016 | 33.50 | 33.79 | 33.35 | 33.76 | 14,069,268 | +0.17(+0.50%) |
Feb 23, 2016 | 33.63 | 33.87 | 33.57 | 33.59 | 14,509,632 | -0.19(-0.57%) |
Feb 22, 2016 | 33.66 | 33.96 | 33.55 | 33.79 | 26,941,018 | +0.13(+0.39%) |
Feb 19, 2016 | 33.51 | 33.66 | 33.28 | 33.66 | 16,711,271 | +0.12(+0.37%) |
Feb 18, 2016 | 33.55 | 33.63 | 33.30 | 33.53 | 14,525,355 | +0.09(+0.28%) |
Feb 17, 2016 | 33.39 | 33.54 | 33.28 | 33.44 | 16,038,117 | +0.10(+0.30%) |
Feb 16, 2016 | 33.31 | 33.42 | 33.08 | 33.34 | 16,484,710 | +0.19(+0.58%) |
Feb 12, 2016 | 32.85 | 33.15 | 33.15 | 33.15 | 19,796,590 | +0.54(+1.65%) |
Feb 11, 2016 | 32.32 | 32.76 | 32.28 | 32.61 | 21,881,194 | -0.11(-0.33%) |
Feb 10, 2016 | 33.33 | 33.36 | 32.69 | 32.72 | 21,754,774 | -0.58(-1.73%) |
Feb 09, 2016 | 32.50 | 33.44 | 32.50 | 33.30 | 32,320,332 | +0.50(+1.52%) |
Feb 08, 2016 | 32.43 | 32.83 | 32.22 | 32.80 | 22,437,928 | +0.16(+0.49%) |
Feb 05, 2016 | 33.01 | 33.06 | 32.50 | 32.63 | 22,518,902 | -0.07(-0.21%) |
Feb 04, 2016 | 32.70 | 32.98 | 32.60 | 32.70 | 18,744,928 | -0.15(-0.44%) |
Feb 03, 2016 | 32.91 | 33.01 | 32.51 | 32.85 | 20,753,624 | +0.22(+0.66%) |
Feb 02, 2016 | 32.83 | 32.90 | 32.61 | 32.63 | 16,028,540 | -0.43(-1.30%) |
Feb 01, 2016 | 32.76 | 33.18 | 32.73 | 33.06 | 22,235,590 | +0.06(+0.19%) |
Jan 29, 2016 | 32.96 | 33.26 | 32.80 | 33.00 | 26,604,176 | +0.27(+0.82%) |
Jan 28, 2016 | 32.43 | 32.85 | 32.34 | 32.73 | 21,617,810 | +0.37(+1.14%) |
Jan 27, 2016 | 32.43 | 32.65 | 32.15 | 32.36 | 18,413,966 | +0.01(+0.02%) |
Jan 26, 2016 | 32.42 | 32.68 | 32.24 | 32.36 | 16,898,888 | -0.06(-0.19%) |
Jan 25, 2016 | 32.48 | 32.68 | 32.24 | 32.42 | 16,234,504 | +0.08(+0.24%) |
Jan 22, 2016 | 32.02 | 32.48 | 31.87 | 32.34 | 19,779,470 | +0.52(+1.62%) |
Jan 21, 2016 | 31.87 | 31.92 | 31.59 | 31.83 | 20,233,366 | +0.01(+0.02%) |
Jan 20, 2016 | 31.87 | 32.00 | 31.33 | 31.82 | 25,910,322 | -0.42(-1.29%) |
Jan 19, 2016 | 32.12 | 32.39 | 32.03 | 32.23 | 20,092,086 | +0.32(+1.01%) |
Jan 15, 2016 | 31.49 | 31.91 | 31.91 | 31.91 | 27,510,060 | -0.29(-0.91%) |
Jan 14, 2016 | 32.29 | 32.42 | 32.02 | 32.20 | 20,843,574 | +0.02(+0.07%) |
Jan 13, 2016 | 32.43 | 32.73 | 32.13 | 32.18 | 21,915,392 | -0.21(-0.64%) |
Jan 12, 2016 | 32.53 | 32.64 | 32.20 | 32.39 | 28,369,992 | +0.42(+1.30%) |
Jan 11, 2016 | 31.97 | 32.19 | 31.75 | 31.97 | 20,557,830 | +0.05(+0.17%) |
Jan 08, 2016 | 32.03 | 32.39 | 31.84 | 31.92 | 19,046,874 | -0.08(-0.26%) |
Jan 07, 2016 | 32.03 | 32.38 | 31.87 | 32.00 | 26,740,112 | -0.54(-1.65%) |
Jan 06, 2016 | 32.45 | 32.69 | 32.33 | 32.54 | 21,126,644 | -0.18(-0.54%) |
Jan 05, 2016 | 32.53 | 32.78 | 32.43 | 32.72 | 20,508,040 | +0.12(+0.35%) |
Jan 04, 2016 | 32.56 | 32.68 | 32.27 | 32.60 | 20,917,282 | -0.43(-1.30%) |
Dec 31, 2015 | 33.30 | 33.03 | 33.03 | 33.03 | 12,651,044 | -0.47(-1.40%) |
Dec 30, 2015 | 33.64 | 33.66 | 33.41 | 33.50 | 6,647,165 | -0.11(-0.32%) |
Dec 29, 2015 | 33.48 | 33.66 | 33.45 | 33.61 | 10,065,558 | +0.17(+0.51%) |
Dec 28, 2015 | 33.40 | 33.46 | 33.30 | 33.44 | 8,226,985 | -0.04(-0.11%) |
Dec 24, 2015 | 33.44 | 33.48 | 33.48 | 33.48 | 3,949,070 | -0.10(-0.30%) |
Dec 23, 2015 | 33.36 | 33.62 | 33.33 | 33.58 | 11,824,431 | +0.29(+0.88%) |
Dec 22, 2015 | 32.96 | 33.36 | 32.84 | 33.29 | 15,970,462 | +0.39(+1.19%) |
Dec 21, 2015 | 32.93 | 33.02 | 32.65 | 32.90 | 13,582,264 | +0.22(+0.66%) |
Dec 18, 2015 | 33.34 | 33.39 | 32.68 | 32.68 | 31,970,868 | -0.76(-2.28%) |
Dec 17, 2015 | 33.69 | 33.75 | 33.39 | 33.44 | 19,076,670 | -0.27(-0.80%) |
Dec 16, 2015 | 33.26 | 33.76 | 33.26 | 33.71 | 28,436,268 | +0.59(+1.79%) |
Dec 15, 2015 | 32.94 | 33.25 | 32.88 | 33.12 | 23,299,828 | +0.48(+1.46%) |
Dec 14, 2015 | 32.53 | 32.88 | 32.27 | 32.64 | 26,128,018 | +0.14(+0.43%) |
Dec 11, 2015 | 32.78 | 32.93 | 32.40 | 32.50 | 22,515,974 | -0.38(-1.15%) |
Dec 10, 2015 | 32.86 | 33.12 | 32.70 | 32.88 | 20,135,862 | +0.08(+0.23%) |
Dec 09, 2015 | 32.90 | 33.27 | 32.68 | 32.80 | 16,835,506 | -0.27(-0.81%) |
Dec 08, 2015 | 33.10 | 33.26 | 32.91 | 33.07 | 13,962,215 | -0.15(-0.44%) |
Dec 07, 2015 | 33.30 | 33.40 | 33.06 | 33.22 | 15,645,837 | -0.07(-0.21%) |
Dec 04, 2015 | 32.74 | 33.43 | 32.74 | 33.29 | 21,442,454 | +0.64(+1.95%) |
Dec 03, 2015 | 32.86 | 32.98 | 32.54 | 32.65 | 19,513,682 | -0.24(-0.72%) |
Dec 02, 2015 | 32.93 | 33.01 | 32.75 | 32.89 | 16,384,231 | -0.09(-0.28%) |
Dec 01, 2015 | 32.86 | 33.14 | 32.86 | 32.98 | 14,504,070 | +0.21(+0.63%) |
Nov 30, 2015 | 33.16 | 33.18 | 32.76 | 32.77 | 20,879,934 | -0.41(-1.23%) |
Nov 27, 2015 | 33.10 | 33.25 | 32.91 | 33.18 | 9,411,276 | +0.09(+0.28%) |
Nov 25, 2015 | 33.06 | 33.09 | 33.09 | 33.09 | 13,556,622 | +0.00(+0.00%) |
Nov 24, 2015 | 32.58 | 33.27 | 32.55 | 33.09 | 20,662,294 | +0.31(+0.93%) |
Nov 23, 2015 | 32.47 | 32.95 | 32.45 | 32.78 | 17,478,994 | +0.40(+1.25%) |
Nov 20, 2015 | 33.05 | 33.26 | 32.35 | 32.38 | 25,921,978 | -0.52(-1.58%) |
Nov 19, 2015 | 32.29 | 33.04 | 32.29 | 32.90 | 31,570,032 | +0.63(+1.96%) |
Nov 18, 2015 | 31.87 | 32.32 | 31.81 | 32.26 | 16,976,916 | +0.47(+1.46%) |
Nov 17, 2015 | 31.94 | 32.16 | 31.67 | 31.80 | 16,693,434 | -0.22(-0.69%) |
Nov 16, 2015 | 31.61 | 32.05 | 31.58 | 32.02 | 14,735,983 | +0.44(+1.40%) |
Nov 13, 2015 | 31.64 | 31.88 | 31.56 | 31.58 | 15,226,897 | -0.15(-0.48%) |
Nov 12, 2015 | 32.06 | 32.09 | 31.72 | 31.73 | 14,054,692 | -0.35(-1.09%) |
Nov 11, 2015 | 32.00 | 32.20 | 31.99 | 32.08 | 11,926,708 | +0.21(+0.65%) |
Nov 10, 2015 | 31.62 | 31.90 | 31.61 | 31.87 | 10,854,696 | +0.18(+0.55%) |
Nov 09, 2015 | 31.82 | 31.89 | 31.55 | 31.70 | 14,186,228 | -0.32(-1.00%) |
Nov 06, 2015 | 32.03 | 32.21 | 31.75 | 32.02 | 15,629,515 | -0.28(-0.87%) |
Nov 05, 2015 | 32.05 | 32.32 | 32.03 | 32.30 | 12,613,368 | +0.27(+0.86%) |
Nov 04, 2015 | 32.26 | 32.35 | 31.97 | 32.03 | 13,744,778 | -0.14(-0.45%) |
Nov 03, 2015 | 32.19 | 32.29 | 31.90 | 32.17 | 12,702,456 | -0.06(-0.19%) |
Nov 02, 2015 | 32.29 | 32.32 | 31.97 | 32.23 | 21,297,952 | -0.08(-0.26%) |
Oct 30, 2015 | 32.66 | 32.71 | 32.32 | 32.32 | 20,123,686 | -0.34(-1.03%) |
Oct 29, 2015 | 32.55 | 32.74 | 32.31 | 32.65 | 12,354,218 | +0.05(+0.14%) |
Oct 28, 2015 | 32.62 | 32.69 | 32.21 | 32.61 | 17,910,504 | +0.09(+0.28%) |
Oct 27, 2015 | 32.43 | 32.64 | 32.42 | 32.52 | 39,532,260 | +0.02(+0.05%) |
Oct 26, 2015 | 32.63 | 32.73 | 32.40 | 32.50 | 19,379,868 | -0.15(-0.47%) |
Oct 23, 2015 | 33.05 | 33.05 | 32.62 | 32.65 | 24,631,556 | -0.34(-1.04%) |
Oct 22, 2015 | 32.39 | 33.46 | 32.36 | 33.00 | 47,072,116 | +0.80(+2.49%) |
Oct 21, 2015 | 32.00 | 32.44 | 31.83 | 32.19 | 25,477,884 | -0.08(-0.24%) |
Oct 20, 2015 | 32.05 | 32.35 | 32.05 | 32.27 | 21,228,302 | +0.23(+0.71%) |
Oct 19, 2015 | 31.97 | 32.09 | 31.90 | 32.04 | 20,382,664 | -0.02(-0.07%) |
Oct 16, 2015 | 32.17 | 32.21 | 31.96 | 32.06 | 26,712,786 | +0.08(+0.24%) |
Oct 15, 2015 | 31.95 | 32.07 | 31.74 | 31.99 | 15,465,500 | +0.18(+0.58%) |
Oct 14, 2015 | 31.71 | 32.02 | 31.71 | 31.81 | 18,582,388 | +0.02(+0.07%) |
Oct 13, 2015 | 31.90 | 31.98 | 31.70 | 31.78 | 16,909,650 | -0.27(-0.83%) |
Oct 12, 2015 | 31.92 | 32.27 | 31.90 | 32.05 | 16,116,741 | -0.02(-0.05%) |
Oct 09, 2015 | 31.91 | 32.14 | 31.88 | 32.06 | 18,256,292 | +0.03(+0.10%) |
Oct 08, 2015 | 31.48 | 32.04 | 31.48 | 32.03 | 15,673,381 | +0.35(+1.11%) |
Oct 07, 2015 | 31.39 | 31.75 | 31.36 | 31.68 | 18,872,464 | +0.43(+1.37%) |
Oct 06, 2015 | 31.32 | 31.55 | 31.23 | 31.26 | 19,105,772 | -0.04(-0.12%) |
Oct 05, 2015 | 30.87 | 31.32 | 30.85 | 31.29 | 20,522,448 | +0.47(+1.54%) |
Oct 02, 2015 | 30.19 | 30.82 | 30.04 | 30.82 | 20,361,022 | +0.45(+1.48%) |
Oct 01, 2015 | 30.69 | 30.88 | 30.22 | 30.37 | 25,693,782 | -0.24(-0.80%) |
Sep 30, 2015 | 30.43 | 30.70 | 30.37 | 30.62 | 25,885,124 | +0.35(+1.16%) |
Sep 29, 2015 | 30.16 | 30.30 | 30.01 | 30.26 | 18,565,220 | +0.10(+0.33%) |
Sep 28, 2015 | 30.16 | 30.39 | 30.01 | 30.16 | 25,321,854 | -0.07(-0.23%) |
Sep 25, 2015 | 30.09 | 30.58 | 30.01 | 30.23 | 29,500,290 | +0.36(+1.20%) |
Sep 24, 2015 | 29.39 | 29.91 | 29.39 | 29.87 | 25,404,222 | +0.30(+1.01%) |
Sep 23, 2015 | 29.60 | 29.67 | 29.42 | 29.58 | 11,677,268 | -0.02(-0.08%) |
Sep 22, 2015 | 29.52 | 29.75 | 29.44 | 29.60 | 19,684,930 | -0.31(-1.02%) |
Sep 21, 2015 | 29.80 | 30.00 | 29.71 | 29.91 | 16,951,864 | +0.16(+0.54%) |
Sep 18, 2015 | 29.65 | 29.99 | 29.54 | 29.75 | 36,073,484 | -0.31(-1.02%) |
Sep 17, 2015 | 29.87 | 30.23 | 29.79 | 30.05 | 27,824,400 | +0.18(+0.59%) |
Sep 16, 2015 | 29.51 | 29.91 | 29.36 | 29.87 | 29,135,724 | +0.50(+1.69%) |
Sep 15, 2015 | 29.05 | 29.48 | 28.94 | 29.38 | 17,061,986 | +0.31(+1.05%) |
Sep 14, 2015 | 29.17 | 29.17 | 28.88 | 29.07 | 11,727,314 | -0.02(-0.08%) |
Sep 11, 2015 | 29.00 | 29.14 | 28.88 | 29.10 | 15,466,454 | +0.03(+0.11%) |
Sep 10, 2015 | 28.98 | 29.24 | 28.94 | 29.07 | 19,761,406 | +0.09(+0.31%) |
Sep 09, 2015 | 29.60 | 29.66 | 28.90 | 28.98 | 18,194,282 | -0.45(-1.54%) |
Sep 08, 2015 | 29.41 | 29.53 | 29.20 | 29.43 | 20,189,258 | +0.29(+0.99%) |
Sep 04, 2015 | 29.26 | 29.14 | 29.14 | 29.14 | 20,422,742 | -0.48(-1.63%) |
Sep 03, 2015 | 29.43 | 29.76 | 29.38 | 29.63 | 17,595,496 | +0.20(+0.67%) |
Sep 02, 2015 | 29.53 | 29.56 | 29.17 | 29.43 | 18,577,910 | +0.11(+0.39%) |
Sep 01, 2015 | 29.26 | 29.53 | 29.16 | 29.32 | 31,331,322 | -0.43(-1.45%) |
Aug 31, 2015 | 29.62 | 29.85 | 29.55 | 29.75 | 16,751,738 | -0.10(-0.33%) |
Aug 28, 2015 | 29.59 | 29.86 | 29.54 | 29.85 | 19,171,492 | +0.14(+0.46%) |
Aug 27, 2015 | 29.55 | 29.79 | 29.20 | 29.71 | 24,944,416 | +0.41(+1.39%) |
Aug 26, 2015 | 29.32 | 29.38 | 28.67 | 29.30 | 31,093,342 | +0.56(+1.95%) |
Aug 25, 2015 | 29.60 | 29.71 | 28.70 | 28.74 | 41,452,748 | -0.30(-1.02%) |
Aug 24, 2015 | 28.74 | 29.46 | 27.66 | 29.04 | 58,243,016 | -0.87(-2.91%) |
Aug 21, 2015 | 30.38 | 30.62 | 29.89 | 29.91 | 37,058,704 | -0.77(-2.52%) |
Aug 20, 2015 | 30.65 | 30.88 | 30.58 | 30.68 | 18,792,654 | -0.17(-0.56%) |
Aug 19, 2015 | 31.12 | 31.20 | 30.85 | 30.85 | 20,879,816 | -0.39(-1.26%) |
Aug 18, 2015 | 31.23 | 31.42 | 31.16 | 31.24 | 14,803,502 | -0.04(-0.12%) |
Aug 17, 2015 | 31.04 | 31.36 | 31.00 | 31.28 | 10,935,150 | +0.08(+0.24%) |
Aug 14, 2015 | 31.03 | 31.21 | 30.99 | 31.21 | 13,093,421 | +0.11(+0.37%) |
Aug 13, 2015 | 31.23 | 31.31 | 31.03 | 31.09 | 13,576,194 | -0.12(-0.39%) |
Aug 12, 2015 | 31.12 | 31.21 | 30.90 | 31.21 | 12,943,620 | -0.17(-0.53%) |
Aug 11, 2015 | 31.32 | 31.45 | 31.15 | 31.38 | 14,876,905 | -0.15(-0.48%) |
Aug 10, 2015 | 31.69 | 31.77 | 31.46 | 31.53 | 12,559,613 | -0.07(-0.22%) |
Aug 07, 2015 | 31.63 | 31.75 | 31.42 | 31.60 | 14,390,257 | -0.11(-0.36%) |
Aug 06, 2015 | 31.77 | 31.96 | 31.67 | 31.71 | 15,040,796 | -0.15(-0.47%) |
Aug 05, 2015 | 31.71 | 31.94 | 31.64 | 31.87 | 20,261,432 | +0.20(+0.65%) |
Aug 04, 2015 | 31.40 | 31.68 | 31.28 | 31.66 | 23,209,900 | +0.23(+0.75%) |
Aug 03, 2015 | 30.90 | 31.43 | 30.90 | 31.43 | 19,393,472 | +0.35(+1.12%) |
Jul 31, 2015 | 30.93 | 31.18 | 30.84 | 31.08 | 20,236,354 | +0.39(+1.28%) |
Jul 30, 2015 | 30.68 | 30.83 | 30.56 | 30.68 | 12,022,576 | -0.02(-0.07%) |
Jul 29, 2015 | 30.66 | 30.80 | 30.63 | 30.71 | 11,208,738 | +0.03(+0.10%) |
Jul 28, 2015 | 30.75 | 30.81 | 30.59 | 30.68 | 14,568,837 | +0.01(+0.02%) |
Jul 27, 2015 | 30.47 | 30.70 | 30.38 | 30.67 | 14,468,174 | +0.08(+0.25%) |
Jul 24, 2015 | 30.84 | 30.89 | 30.57 | 30.59 | 14,424,371 | -0.30(-0.98%) |
Jul 23, 2015 | 31.01 | 31.03 | 30.62 | 30.90 | 17,873,356 | -0.05(-0.15%) |
Jul 22, 2015 | 30.87 | 31.46 | 30.71 | 30.94 | 20,521,754 | -0.22(-0.70%) |
Jul 21, 2015 | 31.31 | 31.41 | 31.09 | 31.16 | 18,047,654 | -0.14(-0.46%) |
Jul 20, 2015 | 31.28 | 31.43 | 31.18 | 31.31 | 13,247,742 | +0.10(+0.32%) |
Jul 17, 2015 | 31.25 | 31.26 | 31.06 | 31.21 | 12,700,423 | -0.17(-0.55%) |
Jul 16, 2015 | 31.34 | 31.47 | 31.28 | 31.38 | 13,857,523 | +0.26(+0.85%) |
Jul 15, 2015 | 31.13 | 31.29 | 31.10 | 31.12 | 14,873,147 | -0.03(-0.10%) |
Jul 14, 2015 | 30.94 | 31.21 | 30.90 | 31.15 | 25,816,266 | +0.39(+1.25%) |
Jul 13, 2015 | 30.68 | 30.84 | 30.63 | 30.76 | 12,975,076 | +0.20(+0.67%) |
Jul 10, 2015 | 30.47 | 30.65 | 30.38 | 30.56 | 17,659,984 | +0.36(+1.18%) |
Jul 09, 2015 | 30.61 | 30.70 | 30.19 | 30.20 | 17,701,834 | +0.05(+0.15%) |
Jul 08, 2015 | 30.25 | 30.44 | 30.14 | 30.16 | 15,047,204 | -0.30(-0.97%) |
Jul 07, 2015 | 29.88 | 30.55 | 29.80 | 30.45 | 26,637,504 | +0.63(+2.11%) |
Jul 06, 2015 | 29.75 | 29.96 | 29.67 | 29.82 | 13,546,903 | -0.05(-0.18%) |
Jul 02, 2015 | 29.98 | 29.88 | 29.88 | 29.88 | 11,864,502 | -0.01(-0.03%) |
Jul 01, 2015 | 29.79 | 29.96 | 29.72 | 29.88 | 14,774,525 | +0.20(+0.69%) |
Jun 30, 2015 | 29.97 | 29.97 | 29.60 | 29.68 | 19,326,718 | -0.13(-0.43%) |
Jun 29, 2015 | 30.11 | 30.25 | 29.81 | 29.81 | 20,489,060 | -0.45(-1.50%) |
Jun 26, 2015 | 30.34 | 30.53 | 30.26 | 30.26 | 21,434,060 | -0.02(-0.05%) |
Jun 25, 2015 | 30.47 | 30.52 | 30.28 | 30.28 | 13,994,257 | -0.13(-0.42%) |
Jun 24, 2015 | 30.54 | 30.60 | 30.41 | 30.41 | 13,727,060 | -0.14(-0.47%) |
Jun 23, 2015 | 30.59 | 30.65 | 30.50 | 30.55 | 14,665,458 | -0.08(-0.25%) |
Jun 22, 2015 | 30.65 | 30.87 | 30.61 | 30.62 | 11,600,156 | +0.06(+0.20%) |
Jun 19, 2015 | 30.71 | 30.75 | 30.56 | 30.56 | 31,129,560 | -0.19(-0.61%) |
Jun 18, 2015 | 30.38 | 30.82 | 30.38 | 30.75 | 21,564,912 | +0.29(+0.94%) |
Jun 17, 2015 | 30.32 | 30.50 | 30.27 | 30.47 | 18,370,914 | +0.14(+0.47%) |
Jun 16, 2015 | 29.98 | 30.38 | 29.96 | 30.32 | 16,545,468 | +0.37(+1.24%) |
Jun 15, 2015 | 30.13 | 30.15 | 29.94 | 29.95 | 15,021,861 | -0.28(-0.93%) |
Jun 12, 2015 | 30.29 | 30.35 | 30.14 | 30.23 | 20,578,818 | -0.11(-0.35%) |
Jun 11, 2015 | 30.34 | 30.45 | 30.28 | 30.34 | 15,788,522 | +0.08(+0.25%) |
Jun 10, 2015 | 30.25 | 30.42 | 30.22 | 30.26 | 15,965,840 | +0.10(+0.32%) |
Jun 09, 2015 | 30.14 | 30.33 | 30.10 | 30.16 | 14,357,072 | +0.03(+0.10%) |
Jun 08, 2015 | 30.09 | 30.21 | 30.03 | 30.13 | 19,110,218 | +0.05(+0.15%) |
Jun 05, 2015 | 30.37 | 30.40 | 30.07 | 30.09 | 21,290,974 | -0.37(-1.21%) |
Jun 04, 2015 | 30.55 | 30.75 | 30.41 | 30.46 | 13,521,526 | -0.21(-0.69%) |
Jun 03, 2015 | 30.84 | 30.92 | 30.60 | 30.67 | 10,866,721 | -0.09(-0.29%) |
Jun 02, 2015 | 30.64 | 30.88 | 30.52 | 30.76 | 15,831,195 | +0.04(+0.12%) |
Jun 01, 2015 | 31.03 | 31.07 | 30.67 | 30.72 | 16,904,052 | -0.02(-0.05%) |
May 29, 2015 | 30.90 | 30.90 | 30.59 | 30.73 | 26,159,538 | -0.13(-0.44%) |
May 28, 2015 | 30.91 | 30.99 | 30.67 | 30.87 | 12,521,150 | +0.02(+0.05%) |
May 27, 2015 | 30.72 | 30.91 | 30.64 | 30.85 | 13,143,025 | +0.10(+0.32%) |
May 26, 2015 | 30.85 | 30.90 | 30.57 | 30.76 | 20,249,180 | -0.17(-0.53%) |
May 22, 2015 | 30.85 | 30.92 | 30.92 | 30.92 | 15,872,056 | -0.01(-0.05%) |
May 21, 2015 | 30.96 | 31.00 | 30.82 | 30.94 | 12,355,169 | -0.09(-0.29%) |
May 20, 2015 | 31.04 | 31.21 | 31.00 | 31.03 | 14,613,605 | +0.03(+0.10%) |
May 19, 2015 | 30.94 | 31.06 | 30.86 | 31.00 | 12,090,453 | -0.01(-0.02%) |
May 18, 2015 | 31.13 | 31.13 | 30.95 | 31.00 | 15,316,248 | -0.15(-0.48%) |
May 15, 2015 | 31.10 | 31.28 | 31.09 | 31.15 | 11,300,190 | +0.02(+0.05%) |
May 14, 2015 | 30.99 | 31.21 | 30.96 | 31.14 | 13,275,199 | +0.34(+1.10%) |
May 13, 2015 | 30.58 | 31.03 | 30.55 | 30.80 | 17,570,272 | +0.27(+0.88%) |
May 12, 2015 | 30.59 | 30.73 | 30.40 | 30.53 | 16,504,698 | -0.19(-0.61%) |
May 11, 2015 | 30.75 | 31.06 | 30.67 | 30.72 | 13,478,522 | -0.03(-0.10%) |
May 08, 2015 | 30.76 | 30.89 | 30.65 | 30.75 | 14,852,436 | +0.21(+0.69%) |
May 07, 2015 | 30.41 | 30.70 | 30.40 | 30.54 | 18,437,876 | +0.03(+0.10%) |
May 06, 2015 | 30.79 | 30.83 | 30.31 | 30.51 | 15,867,357 | -0.07(-0.22%) |
May 05, 2015 | 30.87 | 30.87 | 30.52 | 30.58 | 15,621,177 | -0.16(-0.51%) |
May 04, 2015 | 30.67 | 30.84 | 30.59 | 30.73 | 13,561,024 | +0.04(+0.12%) |
May 01, 2015 | 30.45 | 30.71 | 30.39 | 30.70 | 14,457,802 | +0.26(+0.86%) |
Apr 30, 2015 | 30.31 | 30.45 | 30.22 | 30.43 | 16,926,448 | +0.05(+0.17%) |
Apr 29, 2015 | 30.51 | 30.58 | 30.31 | 30.38 | 15,154,248 | -0.21(-0.69%) |
Apr 28, 2015 | 30.73 | 30.74 | 30.46 | 30.59 | 16,225,485 | -0.05(-0.15%) |
Apr 27, 2015 | 30.76 | 30.87 | 30.60 | 30.64 | 13,386,600 | -0.05(-0.15%) |
Apr 24, 2015 | 30.79 | 30.85 | 30.62 | 30.68 | 15,490,657 | -0.05(-0.15%) |
Apr 23, 2015 | 30.94 | 31.07 | 30.70 | 30.73 | 23,199,824 | -0.27(-0.87%) |
Apr 22, 2015 | 31.18 | 31.19 | 30.82 | 31.00 | 35,832,384 | +0.40(+1.30%) |
Apr 21, 2015 | 30.52 | 30.76 | 30.42 | 30.60 | 26,208,576 | +0.09(+0.29%) |
Apr 20, 2015 | 30.33 | 30.69 | 30.32 | 30.51 | 17,357,294 | +0.27(+0.89%) |
Apr 17, 2015 | 30.37 | 30.51 | 30.09 | 30.24 | 20,431,048 | -0.23(-0.74%) |
Apr 16, 2015 | 30.32 | 30.66 | 30.24 | 30.46 | 17,486,604 | +0.15(+0.50%) |
Apr 15, 2015 | 30.46 | 30.62 | 30.25 | 30.31 | 14,910,962 | -0.08(-0.27%) |
Apr 14, 2015 | 30.46 | 30.50 | 30.25 | 30.40 | 14,939,383 | -0.14(-0.47%) |
Apr 13, 2015 | 30.74 | 30.74 | 30.54 | 30.54 | 12,815,786 | -0.14(-0.44%) |
Apr 10, 2015 | 30.83 | 30.88 | 30.65 | 30.67 | 11,621,312 | -0.13(-0.41%) |
Apr 09, 2015 | 30.61 | 30.82 | 30.49 | 30.80 | 16,940,080 | +0.12(+0.39%) |
Apr 08, 2015 | 30.75 | 30.83 | 30.57 | 30.68 | 11,934,074 | -0.09(-0.29%) |
Apr 07, 2015 | 30.80 | 31.04 | 30.74 | 30.77 | 13,025,216 | -0.12(-0.39%) |
Apr 06, 2015 | 30.59 | 31.22 | 30.46 | 30.89 | 26,445,636 | +0.37(+1.20%) |
Apr 02, 2015 | 30.56 | 30.52 | 30.52 | 30.52 | 19,115,370 | +0.00(+0.00%) |
Apr 01, 2015 | 30.61 | 30.62 | 30.19 | 30.52 | 19,058,864 | +0.10(+0.32%) |
Mar 31, 2015 | 30.40 | 30.69 | 30.28 | 30.43 | 22,129,160 | +0.03(+0.10%) |
Mar 30, 2015 | 30.10 | 30.47 | 29.97 | 30.40 | 16,740,073 | +0.32(+1.07%) |
Mar 27, 2015 | 30.37 | 30.37 | 29.99 | 30.07 | 19,170,358 | -0.20(-0.67%) |
Mar 26, 2015 | 30.27 | 30.43 | 30.19 | 30.28 | 23,135,574 | -0.08(-0.25%) |
Mar 25, 2015 | 30.46 | 30.54 | 30.19 | 30.35 | 30,400,886 | -0.01(-0.05%) |
Mar 24, 2015 | 30.70 | 30.75 | 30.37 | 30.37 | 17,972,738 | -0.11(-0.37%) |
Mar 23, 2015 | 30.49 | 30.72 | 30.39 | 30.48 | 22,736,940 | -0.02(-0.07%) |
Mar 20, 2015 | 30.07 | 30.51 | 30.02 | 30.50 | 42,125,328 | +0.47(+1.57%) |
Mar 19, 2015 | 30.37 | 30.40 | 29.98 | 30.03 | 21,400,262 | -0.44(-1.43%) |
Mar 18, 2015 | 30.37 | 30.61 | 29.86 | 30.46 | 34,975,712 | +0.07(+0.22%) |
Mar 17, 2015 | 30.52 | 30.55 | 30.25 | 30.40 | 28,869,170 | +0.16(+0.55%) |
Mar 16, 2015 | 30.01 | 30.28 | 30.01 | 30.23 | 20,306,528 | +0.29(+0.95%) |
Mar 13, 2015 | 30.34 | 30.44 | 29.72 | 29.95 | 23,240,584 | -0.50(-1.63%) |
Mar 12, 2015 | 30.09 | 30.44 | 30.03 | 30.44 | 23,625,766 | +0.60(+2.01%) |
Mar 11, 2015 | 30.31 | 30.31 | 29.83 | 29.84 | 24,925,368 | -0.44(-1.45%) |
Mar 10, 2015 | 30.59 | 30.62 | 30.27 | 30.28 | 19,615,276 | -0.52(-1.69%) |
Mar 09, 2015 | 30.91 | 30.92 | 30.75 | 30.80 | 13,603,197 | -0.10(-0.31%) |
Mar 06, 2015 | 31.34 | 31.40 | 30.76 | 30.90 | 24,430,572 | -0.65(-2.08%) |
Mar 05, 2015 | 31.67 | 31.71 | 31.44 | 31.55 | 12,375,166 | -0.07(-0.24%) |
Mar 04, 2015 | 31.94 | 31.98 | 31.60 | 31.63 | 21,838,736 | -0.33(-1.05%) |
Mar 03, 2015 | 32.08 | 32.12 | 31.88 | 31.96 | 13,486,606 | -0.19(-0.58%) |