Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.34 | 22.53 | 22.05 | 22.39 | 21,990,914 | -0.17(-0.77%) |
Apr 28, 2016 | 23.00 | 23.22 | 22.50 | 22.56 | 14,644,714 | -0.60(-2.57%) |
Apr 27, 2016 | 23.22 | 24.02 | 23.09 | 23.16 | 31,950,356 | +0.71(+3.19%) |
Apr 26, 2016 | 22.15 | 22.65 | 22.15 | 22.45 | 19,638,262 | +0.25(+1.11%) |
Apr 25, 2016 | 22.36 | 22.49 | 22.13 | 22.20 | 17,726,846 | -0.16(-0.74%) |
Apr 22, 2016 | 22.56 | 22.89 | 22.34 | 22.36 | 11,608,827 | -0.27(-1.17%) |
Apr 21, 2016 | 22.57 | 22.79 | 22.55 | 22.63 | 9,166,708 | +0.03(+0.12%) |
Apr 20, 2016 | 22.27 | 22.78 | 22.23 | 22.60 | 9,269,061 | +0.33(+1.48%) |
Apr 19, 2016 | 22.59 | 22.80 | 22.08 | 22.27 | 22,731,572 | -0.93(-3.99%) |
Apr 18, 2016 | 22.73 | 23.34 | 22.73 | 23.20 | 6,497,147 | +0.08(+0.36%) |
Apr 15, 2016 | 23.20 | 23.22 | 22.91 | 23.11 | 6,922,535 | +0.01(+0.04%) |
Apr 14, 2016 | 23.18 | 23.20 | 22.88 | 23.11 | 8,587,703 | +0.12(+0.52%) |
Apr 13, 2016 | 22.53 | 23.46 | 22.50 | 22.99 | 18,547,886 | +0.60(+2.70%) |
Apr 12, 2016 | 22.17 | 22.50 | 22.02 | 22.38 | 9,741,277 | +0.33(+1.50%) |
Apr 11, 2016 | 22.15 | 22.40 | 22.03 | 22.05 | 8,079,708 | -0.01(-0.04%) |
Apr 08, 2016 | 22.19 | 22.34 | 21.88 | 22.06 | 9,271,447 | -0.03(-0.12%) |
Apr 07, 2016 | 22.09 | 22.82 | 21.96 | 22.09 | 21,956,762 | -1.22(-5.23%) |
Apr 06, 2016 | 22.41 | 23.38 | 22.33 | 23.31 | 23,633,716 | +0.95(+4.26%) |
Apr 05, 2016 | 21.71 | 22.61 | 21.68 | 22.35 | 18,101,114 | +0.33(+1.50%) |
Apr 04, 2016 | 21.45 | 22.16 | 21.45 | 22.02 | 13,546,889 | +0.14(+0.63%) |
Apr 01, 2016 | 22.34 | 22.34 | 21.69 | 21.89 | 12,185,245 | +0.02(+0.08%) |
Mar 31, 2016 | 22.12 | 22.13 | 21.81 | 21.87 | 16,220,851 | -0.17(-0.75%) |
Mar 30, 2016 | 22.05 | 22.52 | 22.01 | 22.03 | 12,139,238 | -0.05(-0.25%) |
Mar 29, 2016 | 21.72 | 22.10 | 21.41 | 22.09 | 15,121,945 | -0.02(-0.08%) |
Mar 28, 2016 | 22.26 | 22.31 | 22.07 | 22.11 | 6,218,363 | -0.19(-0.86%) |
Mar 24, 2016 | 22.12 | 22.30 | 22.30 | 22.30 | 14,702,625 | +0.15(+0.66%) |
Mar 23, 2016 | 22.08 | 22.25 | 21.95 | 22.15 | 8,446,010 | +0.04(+0.17%) |
Mar 22, 2016 | 22.14 | 22.30 | 22.09 | 22.12 | 9,777,312 | -0.19(-0.86%) |
Mar 21, 2016 | 21.82 | 22.45 | 21.77 | 22.31 | 16,052,851 | +0.52(+2.40%) |
Mar 18, 2016 | 21.78 | 21.97 | 21.25 | 21.79 | 21,756,918 | +0.01(+0.04%) |
Mar 17, 2016 | 21.79 | 21.93 | 21.39 | 21.78 | 12,371,868 | +0.07(+0.34%) |
Mar 16, 2016 | 21.49 | 21.80 | 20.97 | 21.70 | 24,247,420 | +0.09(+0.42%) |
Mar 15, 2016 | 22.09 | 22.13 | 21.57 | 21.61 | 9,660,795 | -0.64(-2.88%) |
Mar 14, 2016 | 22.01 | 22.32 | 21.90 | 22.25 | 17,465,892 | +0.24(+1.08%) |
Mar 11, 2016 | 21.97 | 22.07 | 21.90 | 22.01 | 15,115,998 | +0.30(+1.39%) |
Mar 10, 2016 | 22.03 | 22.09 | 21.06 | 21.71 | 20,957,332 | -0.24(-1.09%) |
Mar 09, 2016 | 22.31 | 22.45 | 21.72 | 21.95 | 13,472,378 | -0.11(-0.50%) |
Mar 08, 2016 | 22.01 | 22.35 | 21.71 | 22.06 | 12,628,158 | -0.17(-0.78%) |
Mar 07, 2016 | 22.33 | 22.36 | 22.05 | 22.23 | 5,336,523 | -0.14(-0.61%) |
Mar 04, 2016 | 22.05 | 22.56 | 21.93 | 22.37 | 9,006,159 | +0.43(+1.96%) |
Mar 03, 2016 | 21.71 | 21.99 | 21.61 | 21.94 | 8,486,645 | +0.20(+0.93%) |
Mar 02, 2016 | 22.12 | 22.17 | 21.68 | 21.74 | 10,774,639 | -0.49(-2.19%) |
Mar 01, 2016 | 21.99 | 22.23 | 21.65 | 22.23 | 9,538,544 | +0.41(+1.89%) |
Feb 29, 2016 | 22.11 | 22.32 | 21.79 | 21.81 | 7,692,069 | -0.35(-1.57%) |
Feb 26, 2016 | 22.35 | 22.49 | 22.12 | 22.16 | 8,090,520 | +0.00(+0.00%) |
Feb 25, 2016 | 22.02 | 22.18 | 21.90 | 22.16 | 8,242,811 | +0.20(+0.92%) |
Feb 24, 2016 | 21.47 | 22.01 | 21.34 | 21.96 | 10,334,571 | +0.31(+1.44%) |
Feb 23, 2016 | 22.03 | 22.18 | 21.64 | 21.65 | 11,047,855 | -0.57(-2.56%) |
Feb 22, 2016 | 21.95 | 22.26 | 21.95 | 22.22 | 10,610,580 | +0.39(+1.81%) |
Feb 19, 2016 | 21.47 | 21.86 | 21.40 | 21.82 | 10,675,887 | +0.26(+1.19%) |
Feb 18, 2016 | 21.19 | 21.69 | 21.15 | 21.57 | 12,123,245 | +0.28(+1.33%) |
Feb 17, 2016 | 21.15 | 21.34 | 20.99 | 21.28 | 11,897,225 | +0.25(+1.18%) |
Feb 16, 2016 | 20.44 | 21.08 | 20.37 | 21.03 | 11,324,099 | +0.42(+2.05%) |
Feb 12, 2016 | 20.51 | 20.61 | 20.61 | 20.61 | 12,947,052 | +0.38(+1.86%) |
Feb 11, 2016 | 20.10 | 20.58 | 19.83 | 20.24 | 19,240,964 | -0.22(-1.08%) |
Feb 10, 2016 | 20.41 | 20.82 | 20.24 | 20.46 | 13,333,306 | +0.28(+1.41%) |
Feb 09, 2016 | 20.34 | 21.08 | 20.08 | 20.17 | 18,314,750 | -0.43(-2.09%) |
Feb 08, 2016 | 20.95 | 20.96 | 19.72 | 20.60 | 22,475,438 | -0.66(-3.10%) |
Feb 05, 2016 | 21.49 | 21.55 | 21.13 | 21.26 | 20,591,514 | -0.27(-1.23%) |
Feb 04, 2016 | 21.53 | 21.64 | 21.16 | 21.53 | 17,387,434 | -0.01(-0.04%) |
Feb 03, 2016 | 21.49 | 21.75 | 21.00 | 21.54 | 21,548,308 | +0.19(+0.90%) |
Feb 02, 2016 | 21.74 | 21.78 | 21.27 | 21.35 | 17,538,188 | -0.60(-2.71%) |
Feb 01, 2016 | 21.39 | 22.21 | 21.32 | 21.94 | 21,696,278 | +0.44(+2.05%) |
Jan 29, 2016 | 21.25 | 21.52 | 21.03 | 21.50 | 33,392,878 | +0.30(+1.43%) |
Jan 28, 2016 | 21.29 | 22.12 | 20.53 | 21.20 | 60,949,204 | -3.02(-12.45%) |
Jan 27, 2016 | 24.48 | 24.81 | 23.92 | 24.21 | 20,250,352 | -0.21(-0.86%) |
Jan 26, 2016 | 24.01 | 24.44 | 24.01 | 24.43 | 8,317,779 | +0.47(+1.97%) |
Jan 25, 2016 | 24.20 | 24.33 | 23.92 | 23.95 | 10,763,690 | -0.27(-1.12%) |
Jan 22, 2016 | 24.25 | 24.51 | 23.93 | 24.22 | 11,398,677 | +0.31(+1.30%) |
Jan 21, 2016 | 23.71 | 24.05 | 23.21 | 23.91 | 16,801,366 | +0.25(+1.05%) |
Jan 20, 2016 | 22.77 | 23.95 | 22.69 | 23.66 | 19,102,846 | +0.05(+0.19%) |
Jan 19, 2016 | 23.47 | 23.75 | 23.24 | 23.62 | 15,064,645 | +0.47(+2.02%) |
Jan 15, 2016 | 22.96 | 23.15 | 23.15 | 23.15 | 15,638,349 | -0.55(-2.32%) |
Jan 14, 2016 | 23.30 | 23.96 | 22.87 | 23.70 | 18,058,878 | +0.41(+1.77%) |
Jan 13, 2016 | 24.20 | 24.25 | 23.15 | 23.29 | 12,722,101 | -0.73(-3.05%) |
Jan 12, 2016 | 23.93 | 24.20 | 23.76 | 24.02 | 10,304,514 | +0.10(+0.42%) |
Jan 11, 2016 | 23.78 | 24.06 | 23.64 | 23.92 | 13,026,400 | +0.32(+1.36%) |
Jan 08, 2016 | 23.80 | 23.98 | 23.53 | 23.60 | 12,257,147 | +0.05(+0.23%) |
Jan 07, 2016 | 23.65 | 24.26 | 23.46 | 23.55 | 14,565,521 | -0.66(-2.73%) |
Jan 06, 2016 | 23.67 | 24.43 | 23.62 | 24.20 | 13,245,791 | +0.27(+1.11%) |
Jan 05, 2016 | 24.39 | 24.61 | 23.77 | 23.94 | 18,211,872 | -0.28(-1.17%) |
Jan 04, 2016 | 24.85 | 24.97 | 23.90 | 24.22 | 20,848,182 | -0.96(-3.82%) |
Dec 31, 2015 | 25.32 | 25.19 | 25.19 | 25.19 | 5,372,337 | -0.25(-0.97%) |
Dec 30, 2015 | 25.41 | 25.65 | 25.40 | 25.43 | 4,404,005 | -0.15(-0.57%) |
Dec 29, 2015 | 25.41 | 25.66 | 25.39 | 25.58 | 4,727,104 | +0.25(+0.98%) |
Dec 28, 2015 | 25.22 | 25.38 | 25.04 | 25.33 | 4,062,054 | -0.02(-0.07%) |
Dec 24, 2015 | 25.58 | 25.35 | 25.35 | 25.35 | 2,746,615 | -0.11(-0.43%) |
Dec 23, 2015 | 25.66 | 25.70 | 25.34 | 25.46 | 5,799,537 | -0.10(-0.39%) |
Dec 22, 2015 | 25.31 | 25.73 | 25.13 | 25.56 | 13,503,850 | +0.27(+1.09%) |
Dec 21, 2015 | 25.31 | 25.40 | 24.98 | 25.29 | 11,783,854 | +0.12(+0.47%) |
Dec 18, 2015 | 25.52 | 25.73 | 25.16 | 25.17 | 22,360,682 | -0.54(-2.10%) |
Dec 17, 2015 | 26.26 | 26.35 | 25.69 | 25.71 | 7,988,642 | -0.48(-1.82%) |
Dec 16, 2015 | 26.14 | 26.26 | 25.90 | 26.18 | 13,641,793 | +0.24(+0.92%) |
Dec 15, 2015 | 25.87 | 26.21 | 25.86 | 25.95 | 11,224,161 | +0.25(+0.98%) |
Dec 14, 2015 | 25.75 | 26.05 | 25.52 | 25.69 | 12,514,939 | +0.06(+0.25%) |
Dec 11, 2015 | 25.84 | 26.06 | 25.54 | 25.63 | 9,934,600 | -0.55(-2.12%) |
Dec 10, 2015 | 25.92 | 26.48 | 25.87 | 26.18 | 9,635,213 | +0.21(+0.81%) |
Dec 09, 2015 | 26.05 | 26.44 | 25.79 | 25.97 | 7,781,376 | -0.41(-1.55%) |
Dec 08, 2015 | 26.51 | 26.67 | 26.12 | 26.38 | 9,750,520 | -0.24(-0.91%) |
Dec 07, 2015 | 26.84 | 26.92 | 26.41 | 26.62 | 7,678,121 | -0.27(-1.02%) |
Dec 04, 2015 | 26.32 | 27.11 | 26.20 | 26.90 | 10,971,906 | +0.70(+2.66%) |
Dec 03, 2015 | 26.58 | 26.58 | 25.77 | 26.20 | 14,884,071 | -0.35(-1.31%) |
Dec 02, 2015 | 26.73 | 26.95 | 26.38 | 26.55 | 11,596,652 | -0.07(-0.28%) |
Dec 01, 2015 | 27.27 | 27.34 | 26.60 | 26.62 | 14,130,140 | -0.49(-1.82%) |
Nov 30, 2015 | 26.66 | 27.15 | 26.61 | 27.12 | 18,204,814 | +0.45(+1.68%) |
Nov 27, 2015 | 26.66 | 26.78 | 26.39 | 26.67 | 5,802,823 | +0.09(+0.34%) |
Nov 25, 2015 | 26.38 | 26.58 | 26.58 | 26.58 | 7,264,406 | +0.00(+0.00%) |
Nov 24, 2015 | 26.05 | 26.74 | 26.05 | 26.58 | 8,477,117 | +0.15(+0.56%) |
Nov 23, 2015 | 26.51 | 26.70 | 26.25 | 26.43 | 8,036,339 | -0.20(-0.76%) |
Nov 20, 2015 | 26.57 | 26.73 | 26.27 | 26.63 | 8,725,816 | +0.27(+1.01%) |
Nov 19, 2015 | 26.18 | 26.48 | 26.18 | 26.37 | 7,366,399 | +0.02(+0.07%) |
Nov 18, 2015 | 26.23 | 26.38 | 25.84 | 26.35 | 11,780,041 | +0.27(+1.05%) |
Nov 17, 2015 | 26.12 | 26.32 | 25.96 | 26.07 | 9,923,894 | -0.03(-0.11%) |
Nov 16, 2015 | 25.93 | 26.12 | 25.63 | 26.10 | 12,134,086 | +0.27(+1.03%) |
Nov 13, 2015 | 26.17 | 26.62 | 25.79 | 25.84 | 16,040,025 | -0.34(-1.30%) |
Nov 12, 2015 | 26.28 | 26.51 | 26.15 | 26.18 | 12,768,707 | -0.36(-1.35%) |
Nov 11, 2015 | 26.67 | 26.88 | 26.47 | 26.53 | 24,142,540 | -0.17(-0.65%) |
Nov 10, 2015 | 26.74 | 26.85 | 26.44 | 26.71 | 14,842,321 | -0.04(-0.14%) |
Nov 09, 2015 | 26.93 | 26.93 | 26.41 | 26.74 | 12,277,008 | -0.20(-0.75%) |
Nov 06, 2015 | 26.61 | 27.21 | 26.55 | 26.95 | 13,429,685 | +0.09(+0.34%) |
Nov 05, 2015 | 26.51 | 27.11 | 26.51 | 26.85 | 13,639,156 | +0.00(+0.00%) |
Nov 04, 2015 | 26.49 | 26.93 | 26.47 | 26.85 | 14,765,530 | +0.37(+1.38%) |
Nov 03, 2015 | 26.04 | 26.84 | 26.00 | 26.49 | 18,160,198 | +0.37(+1.40%) |
Nov 02, 2015 | 25.41 | 26.14 | 25.41 | 26.12 | 12,335,781 | +0.55(+2.15%) |
Oct 30, 2015 | 25.88 | 25.94 | 25.49 | 25.57 | 10,684,632 | -0.25(-0.98%) |
Oct 29, 2015 | 25.85 | 25.96 | 25.68 | 25.82 | 9,844,436 | -0.07(-0.27%) |
Oct 28, 2015 | 26.09 | 26.09 | 25.63 | 25.89 | 12,410,167 | -0.11(-0.42%) |
Oct 27, 2015 | 25.85 | 26.07 | 25.72 | 26.00 | 11,969,889 | +0.18(+0.71%) |
Oct 26, 2015 | 25.42 | 25.87 | 25.38 | 25.82 | 14,362,957 | +0.01(+0.04%) |
Oct 23, 2015 | 25.41 | 26.18 | 25.04 | 25.81 | 23,789,786 | +0.53(+2.10%) |
Oct 22, 2015 | 24.29 | 25.35 | 24.07 | 25.28 | 48,668,412 | +3.09(+13.92%) |
Oct 21, 2015 | 22.51 | 22.64 | 22.16 | 22.19 | 19,415,552 | -0.19(-0.86%) |
Oct 20, 2015 | 22.51 | 22.62 | 22.23 | 22.38 | 13,462,867 | -0.12(-0.55%) |
Oct 19, 2015 | 22.49 | 22.52 | 22.23 | 22.50 | 12,495,168 | +0.00(+0.02%) |
Oct 16, 2015 | 22.42 | 22.66 | 22.36 | 22.50 | 9,976,098 | +0.04(+0.16%) |
Oct 15, 2015 | 22.13 | 22.49 | 21.96 | 22.46 | 17,568,962 | +0.47(+2.15%) |
Oct 14, 2015 | 22.72 | 22.73 | 21.93 | 21.99 | 15,913,009 | -0.57(-2.54%) |
Oct 13, 2015 | 22.48 | 22.82 | 22.37 | 22.56 | 12,590,600 | +0.05(+0.24%) |
Oct 12, 2015 | 22.03 | 22.56 | 21.98 | 22.51 | 10,782,576 | +0.24(+1.07%) |
Oct 09, 2015 | 22.19 | 22.38 | 22.04 | 22.27 | 19,234,838 | +0.14(+0.62%) |
Oct 08, 2015 | 22.86 | 22.99 | 21.65 | 22.13 | 52,960,980 | -1.40(-5.96%) |
Oct 07, 2015 | 23.75 | 23.77 | 23.36 | 23.54 | 12,482,655 | +0.00(+0.00%) |
Oct 06, 2015 | 23.54 | 23.68 | 23.44 | 23.54 | 9,865,219 | -0.05(-0.21%) |
Oct 05, 2015 | 23.45 | 23.72 | 23.38 | 23.59 | 12,833,403 | +0.19(+0.80%) |
Oct 02, 2015 | 22.46 | 23.42 | 22.28 | 23.40 | 14,433,041 | +0.57(+2.49%) |
Oct 01, 2015 | 22.45 | 22.92 | 22.40 | 22.83 | 17,751,174 | +0.43(+1.92%) |
Sep 30, 2015 | 22.29 | 22.45 | 22.02 | 22.40 | 14,033,904 | +0.33(+1.49%) |
Sep 29, 2015 | 22.18 | 22.34 | 21.78 | 22.07 | 21,442,480 | -0.05(-0.25%) |
Sep 28, 2015 | 23.05 | 23.11 | 22.09 | 22.12 | 17,225,990 | -1.09(-4.70%) |
Sep 25, 2015 | 23.61 | 23.66 | 23.08 | 23.22 | 9,512,068 | -0.26(-1.09%) |
Sep 24, 2015 | 23.17 | 23.54 | 22.99 | 23.47 | 10,620,756 | +0.02(+0.08%) |
Sep 23, 2015 | 23.48 | 23.61 | 23.33 | 23.45 | 7,382,694 | -0.02(-0.08%) |
Sep 22, 2015 | 23.55 | 23.65 | 23.28 | 23.47 | 11,866,033 | -0.28(-1.20%) |
Sep 21, 2015 | 24.07 | 24.29 | 23.54 | 23.76 | 10,195,312 | -0.09(-0.38%) |
Sep 18, 2015 | 23.80 | 24.01 | 23.22 | 23.85 | 25,607,854 | -0.23(-0.95%) |
Sep 17, 2015 | 24.47 | 24.53 | 24.01 | 24.08 | 16,297,186 | -0.43(-1.76%) |
Sep 16, 2015 | 23.83 | 24.52 | 23.75 | 24.51 | 14,217,743 | +0.70(+2.93%) |
Sep 15, 2015 | 23.65 | 23.89 | 23.29 | 23.81 | 13,438,287 | +0.21(+0.89%) |
Sep 14, 2015 | 24.03 | 24.03 | 23.52 | 23.60 | 10,046,450 | -0.52(-2.17%) |
Sep 11, 2015 | 23.94 | 24.13 | 23.75 | 24.12 | 6,809,708 | +0.16(+0.65%) |
Sep 10, 2015 | 23.62 | 24.05 | 23.62 | 23.97 | 14,088,348 | -0.05(-0.19%) |
Sep 09, 2015 | 24.66 | 24.66 | 23.97 | 24.01 | 11,269,284 | -0.15(-0.61%) |
Sep 08, 2015 | 24.46 | 24.52 | 24.02 | 24.16 | 16,023,755 | -0.11(-0.45%) |
Sep 04, 2015 | 24.35 | 24.27 | 24.27 | 24.27 | 9,892,856 | -0.51(-2.07%) |
Sep 03, 2015 | 25.08 | 25.30 | 24.68 | 24.78 | 13,400,422 | +0.16(+0.63%) |
Sep 02, 2015 | 24.62 | 24.67 | 24.20 | 24.63 | 11,901,290 | +0.36(+1.47%) |
Sep 01, 2015 | 24.32 | 24.83 | 24.10 | 24.27 | 16,903,190 | -0.58(-2.32%) |
Aug 31, 2015 | 24.82 | 24.98 | 24.75 | 24.85 | 12,695,508 | -0.13(-0.51%) |
Aug 28, 2015 | 24.73 | 24.99 | 24.57 | 24.97 | 12,344,054 | +0.14(+0.55%) |
Aug 27, 2015 | 24.30 | 24.92 | 24.23 | 24.84 | 19,801,616 | +0.85(+3.55%) |
Aug 26, 2015 | 23.75 | 24.00 | 23.09 | 23.99 | 18,340,224 | +0.86(+3.73%) |
Aug 25, 2015 | 23.25 | 23.69 | 23.12 | 23.12 | 24,713,704 | +0.27(+1.20%) |
Aug 24, 2015 | 21.88 | 23.60 | 21.29 | 22.85 | 25,188,816 | -0.77(-3.26%) |
Aug 21, 2015 | 24.13 | 24.42 | 23.57 | 23.62 | 21,306,640 | -0.69(-2.83%) |
Aug 20, 2015 | 24.94 | 25.02 | 24.28 | 24.31 | 17,259,520 | -0.83(-3.32%) |
Aug 19, 2015 | 25.17 | 25.41 | 25.02 | 25.14 | 12,365,305 | -0.31(-1.22%) |
Aug 18, 2015 | 26.06 | 26.08 | 25.35 | 25.45 | 11,854,758 | -0.48(-1.84%) |
Aug 17, 2015 | 25.77 | 25.96 | 25.46 | 25.93 | 10,319,525 | +0.03(+0.11%) |
Aug 14, 2015 | 25.61 | 25.93 | 25.48 | 25.90 | 7,924,387 | +0.25(+0.96%) |
Aug 13, 2015 | 25.64 | 25.80 | 25.41 | 25.65 | 8,098,664 | -0.02(-0.07%) |
Aug 12, 2015 | 25.22 | 25.69 | 25.03 | 25.67 | 12,182,070 | -0.12(-0.46%) |
Aug 11, 2015 | 25.94 | 26.23 | 25.74 | 25.79 | 10,840,801 | -0.48(-1.81%) |
Aug 10, 2015 | 26.22 | 26.52 | 26.21 | 26.27 | 7,830,619 | +0.10(+0.39%) |
Aug 07, 2015 | 25.84 | 26.18 | 25.74 | 26.17 | 13,835,174 | +0.36(+1.39%) |
Aug 06, 2015 | 26.19 | 26.24 | 25.75 | 25.81 | 10,002,651 | -0.37(-1.40%) |
Aug 05, 2015 | 26.06 | 26.32 | 26.06 | 26.18 | 11,430,056 | +0.14(+0.53%) |
Aug 04, 2015 | 25.81 | 26.06 | 25.69 | 26.04 | 10,603,615 | +0.07(+0.28%) |
Aug 03, 2015 | 25.74 | 25.98 | 25.52 | 25.96 | 17,608,878 | +0.19(+0.75%) |
Jul 31, 2015 | 26.09 | 26.16 | 25.72 | 25.77 | 12,944,906 | -0.23(-0.88%) |
Jul 30, 2015 | 26.24 | 26.30 | 25.74 | 26.00 | 12,888,504 | -0.35(-1.32%) |
Jul 29, 2015 | 26.02 | 26.46 | 25.89 | 26.35 | 15,102,169 | +0.38(+1.48%) |
Jul 28, 2015 | 25.73 | 26.00 | 25.55 | 25.96 | 36,278,816 | +0.30(+1.18%) |
Jul 27, 2015 | 25.68 | 25.85 | 25.50 | 25.66 | 17,365,268 | -0.21(-0.81%) |
Jul 24, 2015 | 26.42 | 26.44 | 25.83 | 25.87 | 17,604,182 | -0.18(-0.70%) |
Jul 23, 2015 | 25.89 | 26.21 | 25.77 | 26.06 | 44,115,360 | -0.02(-0.07%) |
Jul 22, 2015 | 25.87 | 26.40 | 25.85 | 26.07 | 36,727,368 | -0.14(-0.52%) |
Jul 21, 2015 | 25.80 | 26.57 | 25.64 | 26.21 | 48,374,352 | +0.03(+0.11%) |
Jul 20, 2015 | 24.64 | 26.90 | 24.37 | 26.18 | 40,899,300 | +0.61(+2.40%) |
Jul 17, 2015 | 25.47 | 25.74 | 25.02 | 25.57 | 161,193,984 | +0.27(+1.07%) |
Jul 16, 2015 | 25.19 | 25.73 | 25.07 | 25.30 | 80,428,776 | +0.83(+3.39%) |
Jul 15, 2015 | 24.58 | 24.77 | 24.39 | 24.47 | 33,623,184 | -0.06(-0.24%) |
Jul 14, 2015 | 24.45 | 24.80 | 24.44 | 24.53 | 28,447,676 | +0.05(+0.19%) |
Jul 13, 2015 | 24.08 | 24.59 | 24.06 | 24.48 | 38,234,416 | +0.42(+1.76%) |
Jul 10, 2015 | 24.05 | 24.10 | 23.71 | 24.06 | 22,041,276 | +0.23(+0.97%) |
Jul 09, 2015 | 23.88 | 24.04 | 23.75 | 23.83 | 23,689,676 | +0.30(+1.28%) |
Jul 08, 2015 | 23.73 | 23.81 | 23.48 | 23.53 | 37,077,080 | -0.38(-1.60%) |
Jul 07, 2015 | 24.17 | 24.18 | 23.57 | 23.91 | 54,667,280 | +0.09(+0.36%) |
Jul 06, 2015 | 23.71 | 24.06 | 23.60 | 23.82 | 41,926,020 | -0.04(-0.15%) |
Jul 02, 2015 | 23.55 | 23.86 | 23.86 | 23.86 | 101,616,264 | +0.55(+2.36%) |
Jul 01, 2015 | 23.53 | 23.53 | 23.07 | 23.31 | 21,387,494 | +0.07(+0.31%) |
Jun 30, 2015 | 23.16 | 23.38 | 22.91 | 23.24 | 22,462,716 | +0.34(+1.47%) |
Jun 29, 2015 | 23.40 | 23.46 | 22.80 | 22.90 | 19,841,332 | -0.64(-2.73%) |
Jun 26, 2015 | 23.76 | 23.80 | 23.41 | 23.54 | 17,345,204 | -0.22(-0.91%) |
Jun 25, 2015 | 23.79 | 23.92 | 23.72 | 23.76 | 15,568,637 | -0.01(-0.02%) |
Jun 24, 2015 | 23.96 | 24.07 | 23.73 | 23.77 | 21,854,394 | -0.12(-0.52%) |
Jun 23, 2015 | 23.82 | 23.90 | 23.70 | 23.89 | 14,344,786 | +0.07(+0.29%) |
Jun 22, 2015 | 23.76 | 23.88 | 23.64 | 23.82 | 13,395,747 | +0.22(+0.95%) |
Jun 19, 2015 | 23.45 | 23.71 | 23.40 | 23.60 | 27,324,534 | +0.19(+0.79%) |
Jun 18, 2015 | 23.39 | 23.58 | 23.39 | 23.41 | 18,115,078 | +0.05(+0.23%) |
Jun 17, 2015 | 23.34 | 23.56 | 23.24 | 23.36 | 11,819,546 | +0.01(+0.05%) |
Jun 16, 2015 | 23.10 | 23.87 | 23.06 | 23.34 | 24,399,126 | +0.20(+0.87%) |
Jun 15, 2015 | 23.00 | 23.22 | 22.85 | 23.14 | 21,013,386 | -0.01(-0.03%) |
Jun 12, 2015 | 23.27 | 23.40 | 23.13 | 23.15 | 17,931,330 | -0.17(-0.71%) |
Jun 11, 2015 | 23.41 | 23.53 | 23.20 | 23.32 | 18,403,368 | -0.01(-0.03%) |
Jun 10, 2015 | 23.36 | 23.51 | 23.23 | 23.33 | 23,024,522 | +0.02(+0.10%) |
Jun 09, 2015 | 23.43 | 23.47 | 23.04 | 23.30 | 24,759,160 | -0.17(-0.72%) |
Jun 08, 2015 | 24.12 | 24.12 | 23.32 | 23.47 | 31,982,302 | -0.92(-3.76%) |
Jun 05, 2015 | 24.10 | 24.42 | 24.07 | 24.39 | 26,179,474 | +0.29(+1.18%) |
Jun 04, 2015 | 23.83 | 24.13 | 23.81 | 24.10 | 20,022,212 | +0.19(+0.77%) |
Jun 03, 2015 | 24.06 | 24.11 | 23.73 | 23.92 | 20,516,806 | +0.00(+0.02%) |
Jun 02, 2015 | 23.95 | 24.31 | 23.88 | 23.92 | 18,385,752 | -0.22(-0.90%) |
Jun 01, 2015 | 23.74 | 24.31 | 23.74 | 24.13 | 36,543,020 | +0.46(+1.96%) |
May 29, 2015 | 23.39 | 23.78 | 23.28 | 23.67 | 38,059,248 | +0.31(+1.32%) |
May 28, 2015 | 22.85 | 23.50 | 22.74 | 23.36 | 23,304,536 | +0.46(+1.99%) |
May 27, 2015 | 22.70 | 23.00 | 22.61 | 22.91 | 11,091,443 | +0.25(+1.12%) |
May 26, 2015 | 23.16 | 23.16 | 22.58 | 22.65 | 16,357,520 | -0.38(-1.67%) |
May 22, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 27,980,242 | -0.01(-0.03%) |
May 21, 2015 | 22.76 | 23.12 | 22.76 | 23.04 | 13,334,897 | +0.23(+1.00%) |
May 20, 2015 | 22.94 | 22.99 | 22.61 | 22.82 | 12,711,777 | -0.04(-0.17%) |
May 19, 2015 | 23.01 | 23.04 | 22.84 | 22.85 | 7,627,433 | -0.08(-0.35%) |
May 18, 2015 | 22.84 | 23.02 | 22.82 | 22.94 | 10,206,129 | +0.02(+0.08%) |
May 15, 2015 | 23.20 | 23.46 | 22.90 | 22.92 | 16,026,232 | -0.27(-1.15%) |
May 14, 2015 | 22.85 | 23.19 | 22.74 | 23.18 | 15,836,701 | +0.50(+2.19%) |
May 13, 2015 | 22.58 | 22.91 | 22.39 | 22.69 | 16,525,321 | +0.20(+0.88%) |
May 12, 2015 | 22.31 | 22.60 | 22.21 | 22.49 | 11,825,283 | -0.02(-0.07%) |
May 11, 2015 | 22.70 | 22.83 | 22.45 | 22.50 | 11,823,362 | -0.19(-0.82%) |
May 08, 2015 | 22.62 | 22.75 | 22.55 | 22.69 | 12,496,306 | +0.33(+1.48%) |
May 07, 2015 | 22.18 | 22.46 | 22.10 | 22.36 | 17,177,220 | +0.18(+0.82%) |
May 06, 2015 | 22.30 | 22.42 | 21.96 | 22.18 | 18,184,646 | -0.17(-0.77%) |
May 05, 2015 | 22.67 | 22.77 | 22.33 | 22.35 | 20,424,396 | -0.45(-1.99%) |
May 04, 2015 | 22.81 | 22.94 | 22.71 | 22.80 | 10,697,568 | -0.07(-0.31%) |