Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.16 | 35.58 | 35.02 | 35.19 | 10,954,666 | +0.02(+0.05%) |
Feb 26, 2016 | 35.74 | 35.74 | 35.03 | 35.18 | 9,698,610 | -0.48(-1.35%) |
Feb 25, 2016 | 35.15 | 35.69 | 35.08 | 35.66 | 9,110,110 | +0.58(+1.66%) |
Feb 24, 2016 | 34.98 | 35.11 | 34.66 | 35.07 | 7,325,058 | -0.09(-0.26%) |
Feb 23, 2016 | 34.99 | 35.31 | 34.89 | 35.16 | 8,195,153 | +0.18(+0.51%) |
Feb 22, 2016 | 34.62 | 35.07 | 34.70 | 34.99 | 8,031,179 | +0.37(+1.07%) |
Feb 19, 2016 | 34.65 | 34.83 | 34.31 | 34.62 | 8,716,710 | -0.03(-0.10%) |
Feb 18, 2016 | 34.48 | 34.70 | 34.43 | 34.65 | 9,665,553 | +0.13(+0.36%) |
Feb 17, 2016 | 34.56 | 34.72 | 34.21 | 34.52 | 9,293,038 | +0.06(+0.17%) |
Feb 16, 2016 | 34.44 | 34.60 | 34.14 | 34.47 | 11,530,325 | +0.19(+0.55%) |
Feb 12, 2016 | 34.48 | 34.28 | 34.28 | 34.28 | 11,756,289 | -0.01(-0.03%) |
Feb 11, 2016 | 34.05 | 34.47 | 33.83 | 34.29 | 10,262,482 | -0.03(-0.10%) |
Feb 10, 2016 | 34.64 | 34.91 | 34.25 | 34.32 | 10,737,687 | -0.23(-0.66%) |
Feb 09, 2016 | 34.38 | 34.94 | 34.16 | 34.55 | 13,419,402 | +0.19(+0.55%) |
Feb 08, 2016 | 33.79 | 34.54 | 33.72 | 34.36 | 13,860,676 | +0.18(+0.54%) |
Feb 05, 2016 | 34.18 | 34.30 | 33.63 | 34.18 | 13,132,406 | +0.18(+0.54%) |
Feb 04, 2016 | 33.92 | 34.27 | 33.65 | 34.00 | 11,135,058 | -0.21(-0.60%) |
Feb 03, 2016 | 34.58 | 34.88 | 33.80 | 34.20 | 13,960,380 | -0.37(-1.07%) |
Feb 02, 2016 | 34.55 | 34.75 | 34.32 | 34.58 | 11,782,509 | -0.26(-0.74%) |
Feb 01, 2016 | 34.71 | 35.08 | 34.70 | 34.83 | 10,527,894 | -0.10(-0.28%) |
Jan 29, 2016 | 34.42 | 34.97 | 34.31 | 34.93 | 17,915,074 | +0.85(+2.48%) |
Jan 28, 2016 | 33.21 | 34.23 | 33.16 | 34.08 | 13,014,574 | +0.38(+1.14%) |
Jan 27, 2016 | 33.72 | 34.36 | 33.45 | 33.70 | 14,515,572 | +0.00(+0.00%) |
Jan 26, 2016 | 33.56 | 34.12 | 33.35 | 33.70 | 14,616,008 | +0.32(+0.96%) |
Jan 25, 2016 | 33.43 | 33.80 | 33.31 | 33.38 | 11,682,899 | +0.07(+0.21%) |
Jan 22, 2016 | 33.24 | 33.39 | 32.88 | 33.31 | 11,283,149 | +0.47(+1.44%) |
Jan 21, 2016 | 32.85 | 33.00 | 32.44 | 32.84 | 10,762,122 | +0.13(+0.40%) |
Jan 20, 2016 | 32.91 | 33.23 | 32.09 | 32.71 | 16,730,504 | -0.67(-2.02%) |
Jan 19, 2016 | 33.03 | 33.52 | 32.97 | 33.38 | 13,841,333 | +0.69(+2.10%) |
Jan 15, 2016 | 32.61 | 32.69 | 32.69 | 32.69 | 17,120,510 | -0.58(-1.75%) |
Jan 14, 2016 | 32.98 | 33.55 | 32.87 | 33.28 | 11,789,549 | +0.25(+0.76%) |
Jan 13, 2016 | 33.92 | 33.92 | 32.98 | 33.03 | 13,495,644 | -0.91(-2.69%) |
Jan 12, 2016 | 34.27 | 34.34 | 33.68 | 33.94 | 9,846,639 | -0.05(-0.13%) |
Jan 11, 2016 | 33.54 | 34.15 | 33.54 | 33.99 | 14,396,356 | +0.70(+2.09%) |
Jan 08, 2016 | 33.32 | 33.85 | 33.17 | 33.29 | 12,350,795 | +0.06(+0.17%) |
Jan 07, 2016 | 33.11 | 33.89 | 33.05 | 33.23 | 12,794,482 | -0.59(-1.74%) |
Jan 06, 2016 | 33.18 | 33.99 | 33.15 | 33.82 | 13,447,636 | +0.35(+1.06%) |
Jan 05, 2016 | 32.85 | 33.57 | 32.82 | 33.47 | 11,137,504 | +0.66(+2.02%) |
Jan 04, 2016 | 32.89 | 32.91 | 32.33 | 32.80 | 11,897,741 | -0.47(-1.41%) |
Dec 31, 2015 | 33.44 | 33.27 | 33.27 | 33.27 | 6,389,618 | -0.34(-1.00%) |
Dec 30, 2015 | 33.71 | 33.80 | 33.51 | 33.61 | 5,661,416 | -0.07(-0.20%) |
Dec 29, 2015 | 33.49 | 33.72 | 33.35 | 33.68 | 6,671,433 | +0.37(+1.12%) |
Dec 28, 2015 | 33.21 | 33.40 | 33.05 | 33.31 | 5,907,608 | -0.01(-0.03%) |
Dec 24, 2015 | 33.33 | 33.32 | 33.32 | 33.32 | 3,123,253 | -0.08(-0.24%) |
Dec 23, 2015 | 33.12 | 33.43 | 32.97 | 33.40 | 7,258,195 | +0.38(+1.14%) |
Dec 22, 2015 | 32.68 | 33.09 | 32.44 | 33.02 | 11,744,992 | +0.51(+1.57%) |
Dec 21, 2015 | 32.50 | 32.67 | 32.06 | 32.51 | 13,926,272 | +0.18(+0.54%) |
Dec 18, 2015 | 32.90 | 32.93 | 32.32 | 32.33 | 20,670,138 | -0.74(-2.22%) |
Dec 17, 2015 | 33.27 | 33.36 | 33.02 | 33.07 | 9,126,611 | -0.29(-0.88%) |
Dec 16, 2015 | 32.67 | 33.48 | 32.49 | 33.36 | 12,126,070 | +0.91(+2.81%) |
Dec 15, 2015 | 32.71 | 32.96 | 32.35 | 32.45 | 10,677,183 | -0.10(-0.31%) |
Dec 14, 2015 | 31.91 | 32.59 | 31.81 | 32.55 | 11,474,008 | +0.60(+1.88%) |
Dec 11, 2015 | 32.10 | 32.31 | 31.83 | 31.95 | 9,383,829 | -0.41(-1.26%) |
Dec 10, 2015 | 32.53 | 32.63 | 32.16 | 32.36 | 8,335,846 | -0.08(-0.26%) |
Dec 09, 2015 | 32.84 | 33.09 | 32.29 | 32.45 | 9,591,129 | -0.51(-1.55%) |
Dec 08, 2015 | 32.93 | 33.03 | 32.69 | 32.96 | 5,701,338 | -0.02(-0.07%) |
Dec 07, 2015 | 33.16 | 33.34 | 32.87 | 32.98 | 7,529,838 | -0.14(-0.41%) |
Dec 04, 2015 | 32.52 | 33.15 | 32.52 | 33.11 | 13,164,967 | +0.80(+2.49%) |
Dec 03, 2015 | 32.66 | 32.83 | 32.18 | 32.31 | 9,125,986 | -0.42(-1.30%) |
Dec 02, 2015 | 32.76 | 33.05 | 32.68 | 32.74 | 9,310,624 | -0.03(-0.09%) |
Dec 01, 2015 | 32.63 | 32.80 | 32.41 | 32.76 | 8,573,190 | +0.16(+0.50%) |
Nov 30, 2015 | 32.80 | 33.11 | 32.54 | 32.60 | 13,897,053 | -0.08(-0.26%) |
Nov 27, 2015 | 32.59 | 32.84 | 32.54 | 32.68 | 3,123,734 | +0.14(+0.43%) |
Nov 25, 2015 | 32.60 | 32.54 | 32.54 | 32.54 | 5,265,557 | -0.04(-0.12%) |
Nov 24, 2015 | 32.48 | 32.73 | 32.27 | 32.58 | 6,562,637 | -0.03(-0.09%) |
Nov 23, 2015 | 32.44 | 32.74 | 32.34 | 32.61 | 7,989,578 | +0.28(+0.86%) |
Nov 20, 2015 | 32.57 | 33.04 | 32.31 | 32.33 | 11,182,829 | -0.19(-0.57%) |
Nov 19, 2015 | 32.38 | 32.84 | 32.38 | 32.52 | 9,865,881 | +0.23(+0.70%) |
Nov 18, 2015 | 32.20 | 32.34 | 31.94 | 32.29 | 11,169,775 | +0.22(+0.67%) |
Nov 17, 2015 | 32.17 | 32.32 | 31.98 | 32.08 | 6,861,559 | -0.05(-0.16%) |
Nov 16, 2015 | 31.85 | 32.21 | 31.84 | 32.13 | 9,102,403 | +0.28(+0.87%) |
Nov 13, 2015 | 32.12 | 32.28 | 31.84 | 31.85 | 8,219,047 | -0.27(-0.85%) |
Nov 12, 2015 | 32.34 | 32.49 | 32.03 | 32.12 | 9,283,364 | -0.25(-0.79%) |
Nov 11, 2015 | 32.26 | 32.68 | 32.26 | 32.38 | 14,352,434 | +0.24(+0.74%) |
Nov 10, 2015 | 32.27 | 32.42 | 32.10 | 32.14 | 8,598,767 | -0.16(-0.51%) |
Nov 09, 2015 | 32.14 | 32.47 | 32.02 | 32.31 | 11,038,978 | -0.01(-0.02%) |
Nov 06, 2015 | 32.68 | 32.71 | 31.89 | 32.31 | 14,128,625 | -0.54(-1.65%) |
Nov 05, 2015 | 33.05 | 33.09 | 32.70 | 32.85 | 9,509,724 | +0.01(+0.03%) |
Nov 04, 2015 | 32.76 | 32.96 | 32.70 | 32.84 | 16,430,104 | +0.10(+0.31%) |
Nov 03, 2015 | 33.92 | 33.96 | 32.67 | 32.74 | 21,437,586 | -1.50(-4.38%) |
Nov 02, 2015 | 34.42 | 34.46 | 33.95 | 34.24 | 10,458,500 | +0.02(+0.05%) |
Oct 30, 2015 | 34.64 | 34.69 | 34.21 | 34.22 | 12,160,780 | -0.60(-1.72%) |
Oct 29, 2015 | 34.78 | 34.94 | 34.31 | 34.82 | 10,633,480 | +0.05(+0.15%) |
Oct 28, 2015 | 34.71 | 34.77 | 34.28 | 34.77 | 9,086,937 | +0.21(+0.62%) |
Oct 27, 2015 | 34.56 | 34.68 | 34.30 | 34.56 | 7,952,428 | -0.19(-0.55%) |
Oct 26, 2015 | 34.73 | 34.85 | 34.49 | 34.75 | 9,014,089 | +0.20(+0.57%) |
Oct 23, 2015 | 34.81 | 34.85 | 34.08 | 34.55 | 14,179,482 | -0.20(-0.57%) |
Oct 22, 2015 | 34.01 | 34.85 | 34.01 | 34.75 | 13,026,435 | +0.88(+2.61%) |
Oct 21, 2015 | 33.81 | 34.15 | 33.60 | 33.87 | 9,216,469 | +0.06(+0.17%) |
Oct 20, 2015 | 33.77 | 33.92 | 33.60 | 33.81 | 9,597,612 | +0.05(+0.13%) |
Oct 19, 2015 | 33.20 | 33.80 | 33.06 | 33.77 | 11,314,582 | +0.53(+1.60%) |
Oct 16, 2015 | 32.98 | 33.46 | 32.85 | 33.23 | 16,107,463 | +0.48(+1.47%) |
Oct 15, 2015 | 32.81 | 33.01 | 32.66 | 32.75 | 12,923,979 | +0.18(+0.56%) |
Oct 14, 2015 | 32.50 | 32.78 | 32.50 | 32.57 | 10,755,632 | -0.04(-0.12%) |
Oct 13, 2015 | 32.57 | 32.70 | 32.35 | 32.61 | 10,897,196 | +0.09(+0.28%) |
Oct 12, 2015 | 32.17 | 32.64 | 32.15 | 32.52 | 10,691,343 | +0.37(+1.14%) |
Oct 09, 2015 | 32.03 | 32.54 | 31.98 | 32.15 | 14,812,141 | +0.25(+0.78%) |
Oct 08, 2015 | 31.62 | 31.91 | 31.35 | 31.90 | 9,872,746 | +0.27(+0.84%) |
Oct 07, 2015 | 31.36 | 31.64 | 31.32 | 31.64 | 10,599,863 | +0.28(+0.88%) |
Oct 06, 2015 | 31.46 | 31.67 | 31.27 | 31.36 | 9,964,183 | -0.18(-0.57%) |
Oct 05, 2015 | 31.26 | 31.55 | 31.13 | 31.54 | 15,130,915 | +0.49(+1.59%) |
Oct 02, 2015 | 30.46 | 31.05 | 30.38 | 31.05 | 8,834,508 | +0.36(+1.18%) |
Oct 01, 2015 | 30.82 | 30.87 | 30.42 | 30.69 | 12,569,461 | -0.10(-0.33%) |
Sep 30, 2015 | 31.03 | 31.09 | 30.57 | 30.79 | 13,722,811 | +0.10(+0.31%) |
Sep 29, 2015 | 30.92 | 31.03 | 30.49 | 30.69 | 12,961,828 | -0.23(-0.73%) |
Sep 28, 2015 | 30.75 | 31.41 | 30.73 | 30.92 | 13,926,915 | -0.09(-0.29%) |
Sep 25, 2015 | 31.00 | 31.33 | 30.90 | 31.01 | 9,995,051 | +0.10(+0.33%) |
Sep 24, 2015 | 30.64 | 31.01 | 30.58 | 30.91 | 9,898,684 | +0.12(+0.39%) |
Sep 23, 2015 | 30.60 | 30.84 | 30.56 | 30.79 | 6,497,156 | +0.11(+0.37%) |
Sep 22, 2015 | 30.67 | 30.87 | 30.50 | 30.68 | 8,745,910 | -0.33(-1.08%) |
Sep 21, 2015 | 30.84 | 31.11 | 30.72 | 31.01 | 7,218,043 | +0.42(+1.37%) |
Sep 18, 2015 | 30.56 | 31.26 | 30.49 | 30.59 | 22,734,656 | -0.36(-1.17%) |
Sep 17, 2015 | 31.25 | 31.33 | 30.79 | 30.95 | 17,318,464 | -0.38(-1.21%) |
Sep 16, 2015 | 31.41 | 31.50 | 31.03 | 31.33 | 18,929,742 | +0.71(+2.31%) |
Sep 15, 2015 | 29.82 | 30.68 | 29.58 | 30.62 | 18,845,202 | +0.94(+3.16%) |
Sep 14, 2015 | 29.84 | 29.88 | 29.51 | 29.68 | 9,839,445 | -0.08(-0.27%) |
Sep 11, 2015 | 29.82 | 30.06 | 29.54 | 29.76 | 9,494,361 | -0.07(-0.22%) |
Sep 10, 2015 | 29.67 | 29.95 | 29.58 | 29.83 | 14,239,189 | +0.14(+0.47%) |
Sep 09, 2015 | 30.23 | 30.32 | 29.60 | 29.69 | 11,525,841 | -0.26(-0.88%) |
Sep 08, 2015 | 29.66 | 29.96 | 29.48 | 29.95 | 10,345,087 | +0.62(+2.12%) |
Sep 04, 2015 | 29.68 | 29.33 | 29.33 | 29.33 | 12,660,943 | -0.68(-2.26%) |
Sep 03, 2015 | 29.90 | 30.19 | 29.85 | 30.01 | 8,860,640 | +0.26(+0.87%) |
Sep 02, 2015 | 29.44 | 29.79 | 29.38 | 29.75 | 11,815,311 | +0.62(+2.11%) |
Sep 01, 2015 | 29.52 | 29.52 | 28.95 | 29.13 | 15,567,474 | -0.87(-2.89%) |
Aug 31, 2015 | 30.22 | 30.30 | 29.96 | 30.00 | 8,993,074 | -0.33(-1.09%) |
Aug 28, 2015 | 30.07 | 30.40 | 30.03 | 30.33 | 13,304,813 | +0.26(+0.86%) |
Aug 27, 2015 | 30.05 | 30.22 | 29.50 | 30.08 | 13,668,652 | +0.28(+0.94%) |
Aug 26, 2015 | 29.68 | 29.85 | 28.90 | 29.80 | 17,886,638 | +0.78(+2.68%) |
Aug 25, 2015 | 29.96 | 30.14 | 29.02 | 29.02 | 16,791,220 | -0.18(-0.61%) |
Aug 24, 2015 | 27.28 | 29.62 | 26.55 | 29.20 | 30,646,626 | -1.01(-3.34%) |
Aug 21, 2015 | 30.36 | 30.79 | 30.18 | 30.20 | 18,842,994 | -0.44(-1.44%) |
Aug 20, 2015 | 30.43 | 30.99 | 30.35 | 30.65 | 10,731,505 | -0.04(-0.15%) |
Aug 19, 2015 | 30.80 | 30.95 | 30.33 | 30.69 | 14,876,153 | -0.22(-0.71%) |
Aug 18, 2015 | 31.12 | 31.18 | 30.85 | 30.91 | 8,829,995 | -0.26(-0.84%) |
Aug 17, 2015 | 31.08 | 31.23 | 30.85 | 31.17 | 6,040,737 | -0.05(-0.16%) |
Aug 14, 2015 | 31.12 | 31.24 | 30.95 | 31.22 | 7,330,844 | +0.11(+0.34%) |
Aug 13, 2015 | 31.08 | 31.17 | 30.87 | 31.12 | 10,882,870 | -0.10(-0.31%) |
Aug 12, 2015 | 30.97 | 31.21 | 30.91 | 31.21 | 10,542,130 | +0.01(+0.02%) |
Aug 11, 2015 | 31.04 | 31.58 | 30.93 | 31.21 | 14,925,764 | +0.01(+0.04%) |
Aug 10, 2015 | 31.19 | 31.35 | 31.08 | 31.20 | 8,319,270 | +0.12(+0.40%) |
Aug 07, 2015 | 31.08 | 31.17 | 30.84 | 31.07 | 9,835,952 | -0.04(-0.14%) |
Aug 06, 2015 | 31.16 | 31.24 | 31.07 | 31.12 | 10,653,410 | +0.06(+0.18%) |
Aug 05, 2015 | 30.87 | 31.15 | 30.77 | 31.06 | 11,073,666 | +0.31(+1.00%) |
Aug 04, 2015 | 30.55 | 30.84 | 30.52 | 30.75 | 8,749,477 | +0.15(+0.48%) |
Aug 03, 2015 | 30.48 | 30.62 | 30.29 | 30.61 | 7,241,473 | +0.16(+0.51%) |
Jul 31, 2015 | 30.55 | 30.57 | 30.38 | 30.45 | 8,650,414 | +0.10(+0.33%) |
Jul 30, 2015 | 30.09 | 30.44 | 29.96 | 30.35 | 12,963,564 | -0.11(-0.37%) |
Jul 29, 2015 | 31.08 | 31.20 | 30.27 | 30.46 | 16,832,614 | -0.48(-1.54%) |
Jul 28, 2015 | 30.29 | 30.97 | 30.24 | 30.94 | 16,606,293 | +0.73(+2.41%) |
Jul 27, 2015 | 29.97 | 30.31 | 29.96 | 30.21 | 10,679,197 | +0.09(+0.30%) |
Jul 24, 2015 | 30.11 | 30.22 | 30.02 | 30.12 | 9,717,224 | -0.02(-0.06%) |
Jul 23, 2015 | 30.21 | 30.22 | 29.95 | 30.14 | 8,516,404 | -0.08(-0.26%) |
Jul 22, 2015 | 30.05 | 30.25 | 30.04 | 30.22 | 14,251,131 | +0.23(+0.77%) |
Jul 21, 2015 | 30.05 | 30.07 | 29.92 | 29.99 | 10,104,106 | -0.09(-0.30%) |
Jul 20, 2015 | 29.81 | 30.15 | 29.81 | 30.08 | 11,737,705 | +0.27(+0.92%) |
Jul 17, 2015 | 29.55 | 29.87 | 29.41 | 29.80 | 13,940,344 | +0.17(+0.59%) |
Jul 16, 2015 | 28.88 | 29.88 | 28.85 | 29.63 | 22,446,808 | +0.94(+3.28%) |
Jul 15, 2015 | 28.76 | 28.85 | 28.63 | 28.69 | 12,255,147 | -0.07(-0.23%) |
Jul 14, 2015 | 28.74 | 28.82 | 28.68 | 28.75 | 13,274,526 | +0.01(+0.04%) |
Jul 13, 2015 | 28.87 | 29.01 | 28.70 | 28.74 | 14,508,988 | +0.01(+0.04%) |
Jul 10, 2015 | 28.83 | 28.99 | 28.69 | 28.73 | 12,970,809 | +0.20(+0.71%) |
Jul 09, 2015 | 28.91 | 29.01 | 28.52 | 28.53 | 12,518,751 | -0.04(-0.16%) |
Jul 08, 2015 | 28.74 | 28.83 | 28.53 | 28.57 | 14,562,224 | -0.36(-1.26%) |
Jul 07, 2015 | 27.98 | 29.02 | 27.96 | 28.94 | 23,824,962 | +1.01(+3.63%) |
Jul 06, 2015 | 27.37 | 27.94 | 27.30 | 27.93 | 14,041,544 | +0.49(+1.80%) |
Jul 02, 2015 | 27.59 | 27.43 | 27.43 | 27.43 | 8,170,430 | -0.06(-0.22%) |
Jul 01, 2015 | 27.49 | 27.58 | 27.29 | 27.49 | 8,745,521 | +0.11(+0.39%) |
Jun 30, 2015 | 27.42 | 27.59 | 27.20 | 27.39 | 14,728,412 | +0.13(+0.49%) |
Jun 29, 2015 | 27.58 | 27.72 | 27.24 | 27.25 | 13,036,462 | -0.45(-1.64%) |
Jun 26, 2015 | 27.60 | 27.81 | 27.53 | 27.71 | 13,629,021 | +0.18(+0.65%) |
Jun 25, 2015 | 27.47 | 27.59 | 27.42 | 27.53 | 10,371,783 | +0.11(+0.39%) |
Jun 24, 2015 | 27.51 | 27.58 | 27.42 | 27.42 | 11,612,747 | -0.06(-0.22%) |
Jun 23, 2015 | 27.99 | 27.99 | 27.46 | 27.48 | 9,372,350 | -0.40(-1.43%) |
Jun 22, 2015 | 27.76 | 27.93 | 27.74 | 27.88 | 10,367,130 | +0.26(+0.95%) |
Jun 19, 2015 | 27.60 | 27.80 | 27.57 | 27.62 | 14,623,839 | -0.08(-0.28%) |
Jun 18, 2015 | 27.26 | 27.80 | 27.24 | 27.70 | 11,598,150 | +0.50(+1.85%) |
Jun 17, 2015 | 26.88 | 27.29 | 26.87 | 27.19 | 10,205,217 | +0.30(+1.12%) |
Jun 16, 2015 | 26.69 | 26.96 | 26.58 | 26.89 | 8,145,816 | +0.27(+1.01%) |
Jun 15, 2015 | 26.72 | 26.95 | 26.61 | 26.62 | 11,598,855 | -0.28(-1.04%) |
Jun 12, 2015 | 27.02 | 27.02 | 26.49 | 26.90 | 15,609,388 | -0.16(-0.60%) |
Jun 11, 2015 | 27.27 | 27.33 | 27.03 | 27.06 | 12,742,123 | -0.21(-0.76%) |
Jun 10, 2015 | 26.97 | 27.50 | 26.97 | 27.27 | 18,440,364 | +0.37(+1.36%) |
Jun 09, 2015 | 26.79 | 27.02 | 26.66 | 26.90 | 11,417,453 | +0.13(+0.50%) |
Jun 08, 2015 | 26.69 | 26.88 | 26.47 | 26.77 | 14,409,996 | +0.06(+0.23%) |
Jun 05, 2015 | 27.54 | 27.54 | 26.65 | 26.71 | 18,798,360 | -0.93(-3.35%) |
Jun 04, 2015 | 27.85 | 27.92 | 27.58 | 27.64 | 10,969,242 | -0.26(-0.93%) |
Jun 03, 2015 | 28.21 | 28.22 | 27.84 | 27.90 | 10,587,506 | -0.16(-0.55%) |
Jun 02, 2015 | 28.28 | 28.29 | 27.98 | 28.05 | 8,625,318 | -0.32(-1.11%) |
Jun 01, 2015 | 28.42 | 28.52 | 28.17 | 28.37 | 6,934,787 | +0.00(+0.00%) |
May 29, 2015 | 28.51 | 28.66 | 28.32 | 28.37 | 13,520,184 | -0.23(-0.81%) |
May 28, 2015 | 28.78 | 28.82 | 28.53 | 28.60 | 8,364,769 | -0.12(-0.41%) |
May 27, 2015 | 28.48 | 28.83 | 28.39 | 28.72 | 10,043,645 | +0.30(+1.07%) |
May 26, 2015 | 28.38 | 28.50 | 28.25 | 28.41 | 10,239,909 | +0.03(+0.10%) |
May 22, 2015 | 28.53 | 28.38 | 28.38 | 28.38 | 7,475,601 | -0.23(-0.79%) |
May 21, 2015 | 28.72 | 28.72 | 28.38 | 28.61 | 11,870,092 | -0.09(-0.31%) |
May 20, 2015 | 28.78 | 28.97 | 28.69 | 28.70 | 7,996,861 | +0.01(+0.04%) |
May 19, 2015 | 28.83 | 28.83 | 28.61 | 28.69 | 8,599,602 | -0.09(-0.33%) |
May 18, 2015 | 29.15 | 29.25 | 28.77 | 28.78 | 8,912,089 | -0.48(-1.65%) |
May 15, 2015 | 29.12 | 29.30 | 29.12 | 29.26 | 9,066,126 | +0.12(+0.42%) |
May 14, 2015 | 28.48 | 29.16 | 28.47 | 29.14 | 12,312,726 | +0.89(+3.14%) |
May 13, 2015 | 28.38 | 28.52 | 28.20 | 28.26 | 10,394,692 | -0.08(-0.29%) |
May 12, 2015 | 28.14 | 28.41 | 28.12 | 28.34 | 10,558,943 | -0.11(-0.37%) |
May 11, 2015 | 28.92 | 28.98 | 28.42 | 28.44 | 9,740,208 | -0.46(-1.59%) |
May 08, 2015 | 28.59 | 29.05 | 28.55 | 28.90 | 10,009,201 | +0.52(+1.82%) |
May 07, 2015 | 27.97 | 28.46 | 27.93 | 28.39 | 9,254,434 | +0.31(+1.10%) |
May 06, 2015 | 27.94 | 28.13 | 27.77 | 28.08 | 12,654,450 | +0.18(+0.66%) |
May 05, 2015 | 27.98 | 28.02 | 27.79 | 27.90 | 8,968,130 | -0.18(-0.65%) |
May 04, 2015 | 28.20 | 28.20 | 27.95 | 28.08 | 8,958,049 | +0.01(+0.04%) |
May 01, 2015 | 27.77 | 28.07 | 27.76 | 28.07 | 10,754,222 | +0.34(+1.22%) |
Apr 30, 2015 | 27.79 | 27.87 | 27.61 | 27.73 | 18,285,350 | -0.08(-0.30%) |
Apr 29, 2015 | 28.47 | 28.57 | 27.74 | 27.81 | 20,325,012 | -0.84(-2.92%) |
Apr 28, 2015 | 28.39 | 28.65 | 28.34 | 28.65 | 11,906,358 | +0.17(+0.60%) |
Apr 27, 2015 | 28.89 | 28.89 | 28.42 | 28.48 | 11,644,972 | -0.37(-1.29%) |
Apr 24, 2015 | 29.09 | 29.16 | 28.83 | 28.85 | 8,864,163 | -0.16(-0.53%) |
Apr 23, 2015 | 28.83 | 29.32 | 28.70 | 29.00 | 14,781,885 | +0.13(+0.44%) |
Apr 22, 2015 | 28.85 | 28.88 | 28.54 | 28.88 | 17,708,832 | +0.01(+0.04%) |
Apr 21, 2015 | 29.24 | 29.36 | 28.82 | 28.87 | 11,684,844 | -0.29(-1.01%) |
Apr 20, 2015 | 28.81 | 29.28 | 28.81 | 29.16 | 15,777,469 | +0.49(+1.70%) |
Apr 17, 2015 | 28.77 | 28.85 | 28.62 | 28.67 | 13,535,533 | -0.17(-0.58%) |
Apr 16, 2015 | 28.80 | 29.03 | 28.59 | 28.84 | 13,662,740 | +0.24(+0.85%) |
Apr 15, 2015 | 28.87 | 29.12 | 28.56 | 28.59 | 10,729,318 | -0.28(-0.98%) |
Apr 14, 2015 | 28.63 | 28.95 | 28.55 | 28.88 | 8,946,070 | +0.19(+0.68%) |
Apr 13, 2015 | 29.00 | 29.07 | 28.64 | 28.68 | 12,149,047 | -0.41(-1.41%) |
Apr 10, 2015 | 28.89 | 29.36 | 28.82 | 29.09 | 11,627,657 | +0.36(+1.25%) |
Apr 09, 2015 | 28.62 | 28.77 | 28.52 | 28.73 | 8,223,964 | +0.13(+0.46%) |
Apr 08, 2015 | 28.56 | 28.80 | 28.43 | 28.60 | 10,619,312 | -0.04(-0.15%) |
Apr 07, 2015 | 28.59 | 28.88 | 28.54 | 28.64 | 13,300,778 | +0.12(+0.41%) |
Apr 06, 2015 | 28.27 | 28.76 | 28.26 | 28.53 | 13,672,288 | +0.17(+0.59%) |
Apr 02, 2015 | 27.93 | 28.36 | 28.36 | 28.36 | 16,245,869 | +0.49(+1.77%) |
Apr 01, 2015 | 27.79 | 27.92 | 27.45 | 27.87 | 14,021,985 | +0.16(+0.56%) |
Mar 31, 2015 | 27.99 | 27.99 | 27.71 | 27.71 | 14,268,888 | -0.28(-1.01%) |
Mar 30, 2015 | 28.10 | 28.15 | 27.90 | 28.00 | 13,023,731 | +0.11(+0.38%) |
Mar 27, 2015 | 27.66 | 27.94 | 27.64 | 27.89 | 15,462,190 | +0.19(+0.68%) |
Mar 26, 2015 | 27.52 | 28.00 | 27.16 | 27.70 | 26,259,822 | -0.08(-0.30%) |
Mar 25, 2015 | 28.41 | 28.41 | 27.78 | 27.79 | 18,390,772 | -0.53(-1.88%) |
Mar 24, 2015 | 28.54 | 28.81 | 28.32 | 28.32 | 13,038,376 | -0.28(-0.99%) |
Mar 23, 2015 | 28.43 | 28.79 | 28.43 | 28.60 | 15,611,686 | +0.11(+0.39%) |
Mar 20, 2015 | 28.46 | 28.62 | 28.37 | 28.49 | 24,805,088 | +0.08(+0.29%) |
Mar 19, 2015 | 28.38 | 28.56 | 28.29 | 28.41 | 12,088,279 | -0.04(-0.14%) |
Mar 18, 2015 | 28.46 | 28.62 | 27.79 | 28.44 | 25,360,048 | -0.16(-0.54%) |
Mar 17, 2015 | 28.71 | 28.79 | 28.34 | 28.60 | 10,917,202 | -0.26(-0.90%) |
Mar 16, 2015 | 28.68 | 28.86 | 28.64 | 28.86 | 13,764,573 | +0.39(+1.36%) |
Mar 13, 2015 | 28.77 | 28.78 | 28.30 | 28.47 | 14,359,040 | -0.34(-1.19%) |
Mar 12, 2015 | 28.86 | 29.03 | 28.77 | 28.82 | 14,332,973 | +0.17(+0.60%) |
Mar 11, 2015 | 29.30 | 29.34 | 28.56 | 28.64 | 16,429,786 | -0.54(-1.84%) |
Mar 10, 2015 | 29.34 | 29.42 | 29.13 | 29.18 | 10,142,553 | -0.35(-1.17%) |
Mar 09, 2015 | 29.47 | 29.59 | 29.29 | 29.53 | 11,416,778 | +0.25(+0.86%) |
Mar 06, 2015 | 30.32 | 30.34 | 29.18 | 29.27 | 22,250,608 | -1.17(-3.84%) |
Mar 05, 2015 | 30.74 | 30.77 | 30.34 | 30.44 | 10,119,544 | -0.16(-0.52%) |
Mar 04, 2015 | 30.87 | 30.97 | 30.53 | 30.60 | 9,953,404 | -0.37(-1.19%) |
Mar 03, 2015 | 30.99 | 31.09 | 30.76 | 30.97 | 8,075,080 | -0.02(-0.07%) |