Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.34 | 25.46 | 25.18 | 25.41 | 28,646,170 | +0.02(+0.06%) |
May 27, 2016 | 25.42 | 25.39 | 25.39 | 25.39 | 16,587,681 | +0.06(+0.25%) |
May 26, 2016 | 25.33 | 25.44 | 25.25 | 25.33 | 15,780,721 | +0.08(+0.32%) |
May 25, 2016 | 25.09 | 25.39 | 25.05 | 25.25 | 22,904,256 | +0.27(+1.06%) |
May 24, 2016 | 24.53 | 25.03 | 24.49 | 24.98 | 29,459,310 | +0.67(+2.75%) |
May 23, 2016 | 24.31 | 24.52 | 24.23 | 24.31 | 25,963,164 | +0.06(+0.27%) |
May 20, 2016 | 23.91 | 24.43 | 23.89 | 24.25 | 28,319,714 | +0.42(+1.75%) |
May 19, 2016 | 23.94 | 24.07 | 23.73 | 23.83 | 27,031,146 | -0.29(-1.20%) |
May 18, 2016 | 24.15 | 24.33 | 23.95 | 24.12 | 27,926,456 | +0.01(+0.03%) |
May 17, 2016 | 24.59 | 24.59 | 24.02 | 24.11 | 31,965,928 | -0.33(-1.35%) |
May 16, 2016 | 24.05 | 24.58 | 24.03 | 24.44 | 27,137,080 | +0.39(+1.60%) |
May 13, 2016 | 24.02 | 24.29 | 24.00 | 24.06 | 24,866,156 | +0.12(+0.50%) |
May 12, 2016 | 24.22 | 24.32 | 23.78 | 23.94 | 25,894,146 | -0.24(-1.00%) |
May 11, 2016 | 24.26 | 24.33 | 24.11 | 24.18 | 19,587,220 | -0.06(-0.27%) |
May 10, 2016 | 24.13 | 24.27 | 23.98 | 24.24 | 21,153,798 | +0.27(+1.14%) |
May 09, 2016 | 24.19 | 24.27 | 23.94 | 23.97 | 20,992,656 | -0.19(-0.80%) |
May 06, 2016 | 23.82 | 24.22 | 23.74 | 24.16 | 24,409,366 | +0.11(+0.47%) |
May 05, 2016 | 24.02 | 24.14 | 23.93 | 24.05 | 29,085,626 | +0.04(+0.17%) |
May 04, 2016 | 24.27 | 24.30 | 23.89 | 24.01 | 28,943,280 | -0.20(-0.83%) |
May 03, 2016 | 24.25 | 24.37 | 23.99 | 24.21 | 33,994,660 | -0.20(-0.82%) |
May 02, 2016 | 24.28 | 24.47 | 24.21 | 24.41 | 26,444,174 | +0.26(+1.09%) |
Apr 29, 2016 | 24.61 | 24.62 | 24.00 | 24.15 | 45,703,120 | -0.66(-2.67%) |
Apr 28, 2016 | 25.08 | 25.29 | 24.74 | 24.81 | 31,535,280 | -0.51(-2.02%) |
Apr 27, 2016 | 24.92 | 25.36 | 24.87 | 25.32 | 25,089,284 | +0.28(+1.11%) |
Apr 26, 2016 | 25.03 | 25.28 | 24.86 | 25.04 | 26,302,026 | +0.01(+0.03%) |
Apr 25, 2016 | 25.01 | 25.12 | 24.87 | 25.03 | 24,223,312 | -0.20(-0.79%) |
Apr 22, 2016 | 25.31 | 25.41 | 24.89 | 25.23 | 37,152,712 | -0.26(-1.03%) |
Apr 21, 2016 | 25.47 | 25.56 | 25.37 | 25.49 | 35,640,488 | -0.02(-0.09%) |
Apr 20, 2016 | 24.97 | 25.72 | 24.92 | 25.52 | 72,267,440 | +0.32(+1.27%) |
Apr 19, 2016 | 25.28 | 25.37 | 25.04 | 25.20 | 42,102,728 | -0.04(-0.16%) |
Apr 18, 2016 | 25.06 | 25.29 | 25.02 | 25.24 | 27,043,662 | +0.15(+0.60%) |
Apr 15, 2016 | 25.35 | 25.43 | 25.02 | 25.09 | 36,095,692 | -0.27(-1.07%) |
Apr 14, 2016 | 25.34 | 25.43 | 25.16 | 25.36 | 27,113,212 | -0.26(-1.03%) |
Apr 13, 2016 | 25.49 | 25.66 | 25.48 | 25.62 | 25,041,236 | +0.22(+0.85%) |
Apr 12, 2016 | 25.42 | 25.47 | 25.02 | 25.41 | 21,034,516 | +0.15(+0.60%) |
Apr 11, 2016 | 25.44 | 25.79 | 25.25 | 25.25 | 24,714,382 | +0.03(+0.13%) |
Apr 08, 2016 | 25.33 | 25.53 | 25.10 | 25.22 | 21,359,222 | +0.06(+0.25%) |
Apr 07, 2016 | 25.43 | 25.44 | 25.00 | 25.16 | 29,766,550 | -0.42(-1.65%) |
Apr 06, 2016 | 25.49 | 25.70 | 25.33 | 25.58 | 19,738,998 | +0.14(+0.56%) |
Apr 05, 2016 | 25.43 | 25.61 | 25.29 | 25.44 | 25,181,114 | -0.08(-0.31%) |
Apr 04, 2016 | 25.68 | 25.82 | 25.31 | 25.52 | 27,064,598 | -0.36(-1.39%) |
Apr 01, 2016 | 25.73 | 25.89 | 25.60 | 25.88 | 22,635,632 | +0.08(+0.31%) |
Mar 31, 2016 | 25.94 | 26.04 | 25.77 | 25.80 | 22,422,402 | -0.29(-1.10%) |
Mar 30, 2016 | 25.88 | 26.11 | 25.75 | 26.08 | 20,815,002 | +0.26(+1.02%) |
Mar 29, 2016 | 25.46 | 25.87 | 25.30 | 25.82 | 19,203,858 | +0.38(+1.50%) |
Mar 28, 2016 | 25.41 | 25.52 | 25.21 | 25.44 | 14,337,440 | +0.02(+0.06%) |
Mar 24, 2016 | 25.41 | 25.42 | 25.42 | 25.42 | 17,822,760 | -0.10(-0.38%) |
Mar 23, 2016 | 25.89 | 25.89 | 25.50 | 25.52 | 23,532,830 | -0.26(-0.99%) |
Mar 22, 2016 | 25.64 | 25.88 | 25.48 | 25.77 | 27,840,982 | -0.02(-0.06%) |
Mar 21, 2016 | 25.70 | 25.85 | 25.48 | 25.79 | 27,289,470 | -0.27(-1.04%) |
Mar 18, 2016 | 25.64 | 26.07 | 25.56 | 26.06 | 62,621,188 | +0.56(+2.19%) |
Mar 17, 2016 | 25.33 | 25.65 | 25.28 | 25.50 | 28,674,736 | +0.23(+0.91%) |
Mar 16, 2016 | 25.11 | 25.35 | 24.86 | 25.27 | 32,977,624 | +0.03(+0.13%) |
Mar 15, 2016 | 24.99 | 25.24 | 24.77 | 25.24 | 21,226,740 | +0.18(+0.70%) |
Mar 14, 2016 | 25.25 | 25.27 | 24.96 | 25.06 | 21,869,256 | -0.26(-1.04%) |
Mar 11, 2016 | 25.25 | 25.35 | 25.14 | 25.33 | 28,606,948 | +0.41(+1.63%) |
Mar 10, 2016 | 24.83 | 25.04 | 24.23 | 24.92 | 37,096,260 | +0.31(+1.25%) |
Mar 09, 2016 | 24.58 | 24.75 | 24.46 | 24.61 | 18,403,824 | +0.24(+1.00%) |
Mar 08, 2016 | 24.58 | 24.62 | 24.23 | 24.37 | 23,957,932 | -0.30(-1.23%) |
Mar 07, 2016 | 24.39 | 24.82 | 24.32 | 24.67 | 23,676,832 | +0.25(+1.01%) |
Mar 04, 2016 | 24.32 | 24.61 | 23.96 | 24.42 | 25,528,968 | +0.04(+0.16%) |
Mar 03, 2016 | 24.82 | 25.00 | 24.35 | 24.38 | 32,127,974 | +0.03(+0.13%) |
Mar 02, 2016 | 24.16 | 24.62 | 24.02 | 24.35 | 29,821,158 | +0.14(+0.56%) |
Mar 01, 2016 | 23.87 | 24.34 | 23.72 | 24.22 | 31,979,686 | +0.62(+2.64%) |
Feb 29, 2016 | 23.70 | 24.03 | 23.59 | 23.60 | 28,699,540 | -0.17(-0.70%) |
Feb 26, 2016 | 23.83 | 23.99 | 23.68 | 23.76 | 24,958,836 | +0.14(+0.61%) |
Feb 25, 2016 | 23.38 | 23.62 | 23.08 | 23.62 | 22,033,818 | +0.34(+1.47%) |
Feb 24, 2016 | 22.74 | 23.36 | 22.63 | 23.28 | 27,056,232 | +0.31(+1.35%) |
Feb 23, 2016 | 23.36 | 23.40 | 22.81 | 22.97 | 33,405,744 | -0.44(-1.87%) |
Feb 22, 2016 | 23.21 | 23.56 | 23.12 | 23.40 | 29,962,358 | +0.51(+2.23%) |
Feb 19, 2016 | 23.28 | 23.39 | 22.89 | 22.89 | 52,742,168 | -0.57(-2.41%) |
Feb 18, 2016 | 23.55 | 23.73 | 23.43 | 23.46 | 25,862,314 | -0.04(-0.17%) |
Feb 17, 2016 | 23.01 | 23.62 | 22.91 | 23.50 | 34,723,676 | +0.55(+2.40%) |
Feb 16, 2016 | 22.93 | 23.08 | 22.61 | 22.95 | 38,496,724 | +0.11(+0.49%) |
Feb 12, 2016 | 22.78 | 22.84 | 22.84 | 22.84 | 24,703,982 | +0.33(+1.49%) |
Feb 11, 2016 | 22.19 | 22.65 | 22.07 | 22.50 | 35,674,760 | -0.01(-0.04%) |
Feb 10, 2016 | 23.03 | 23.12 | 22.48 | 22.51 | 34,152,064 | -0.46(-2.01%) |
Feb 09, 2016 | 22.72 | 23.24 | 22.65 | 22.97 | 28,718,210 | -0.01(-0.03%) |
Feb 08, 2016 | 22.92 | 23.11 | 22.57 | 22.98 | 36,023,632 | -0.18(-0.76%) |
Feb 05, 2016 | 23.59 | 23.73 | 23.05 | 23.16 | 35,060,796 | -0.58(-2.45%) |
Feb 04, 2016 | 23.24 | 23.83 | 23.23 | 23.74 | 36,689,008 | +0.34(+1.47%) |
Feb 03, 2016 | 23.70 | 23.70 | 22.74 | 23.40 | 56,004,484 | -0.16(-0.68%) |
Feb 02, 2016 | 24.07 | 24.10 | 23.42 | 23.56 | 31,615,592 | -0.81(-3.31%) |
Feb 01, 2016 | 24.28 | 24.60 | 24.22 | 24.36 | 24,049,650 | -0.16(-0.64%) |
Jan 29, 2016 | 23.88 | 24.53 | 23.79 | 24.52 | 48,468,104 | +0.83(+3.50%) |
Jan 28, 2016 | 23.73 | 23.86 | 23.52 | 23.69 | 27,868,038 | +0.13(+0.54%) |
Jan 27, 2016 | 23.62 | 23.89 | 23.43 | 23.56 | 33,374,174 | -0.10(-0.43%) |
Jan 26, 2016 | 23.41 | 23.75 | 23.41 | 23.67 | 31,313,084 | +0.27(+1.15%) |
Jan 25, 2016 | 23.71 | 23.88 | 23.37 | 23.40 | 33,447,482 | -0.26(-1.09%) |
Jan 22, 2016 | 23.81 | 23.90 | 23.33 | 23.65 | 32,040,814 | +0.21(+0.89%) |
Jan 21, 2016 | 23.44 | 23.74 | 23.11 | 23.44 | 38,148,736 | +0.06(+0.24%) |
Jan 20, 2016 | 23.20 | 23.61 | 23.09 | 23.39 | 50,090,316 | -0.17(-0.70%) |
Jan 19, 2016 | 23.70 | 23.76 | 23.30 | 23.56 | 36,456,412 | +0.03(+0.13%) |
Jan 15, 2016 | 23.50 | 23.52 | 23.52 | 23.52 | 96,621,440 | -2.36(-9.10%) |
Jan 14, 2016 | 25.27 | 25.98 | 25.14 | 25.88 | 61,396,484 | +0.66(+2.60%) |
Jan 13, 2016 | 25.89 | 26.03 | 25.16 | 25.22 | 43,568,548 | -0.61(-2.36%) |
Jan 12, 2016 | 25.89 | 26.00 | 25.51 | 25.83 | 36,163,248 | +0.49(+1.93%) |
Jan 11, 2016 | 25.14 | 25.47 | 25.04 | 25.34 | 35,081,012 | +0.43(+1.75%) |
Jan 08, 2016 | 25.37 | 25.47 | 24.84 | 24.91 | 37,894,924 | -0.26(-1.04%) |
Jan 07, 2016 | 25.52 | 26.09 | 25.17 | 25.17 | 47,663,172 | -0.98(-3.75%) |
Jan 06, 2016 | 26.28 | 26.50 | 25.93 | 26.15 | 32,247,196 | -0.59(-2.22%) |
Jan 05, 2016 | 26.84 | 26.88 | 26.50 | 26.74 | 21,113,392 | -0.13(-0.47%) |
Jan 04, 2016 | 26.78 | 26.88 | 26.45 | 26.87 | 35,270,800 | -0.36(-1.34%) |
Dec 31, 2015 | 27.52 | 27.23 | 27.23 | 27.23 | 18,643,556 | -0.43(-1.54%) |
Dec 30, 2015 | 27.97 | 28.02 | 27.62 | 27.66 | 14,631,746 | -0.36(-1.27%) |
Dec 29, 2015 | 27.67 | 28.13 | 27.67 | 28.01 | 17,949,306 | +0.40(+1.46%) |
Dec 28, 2015 | 27.63 | 27.67 | 27.33 | 27.61 | 11,954,524 | -0.04(-0.14%) |
Dec 24, 2015 | 27.72 | 27.65 | 27.65 | 27.65 | 7,456,309 | -0.02(-0.06%) |
Dec 23, 2015 | 27.63 | 27.71 | 27.49 | 27.67 | 15,847,194 | +0.21(+0.78%) |
Dec 22, 2015 | 27.16 | 27.49 | 27.09 | 27.45 | 23,278,826 | +0.39(+1.43%) |
Dec 21, 2015 | 26.96 | 27.11 | 26.73 | 27.06 | 22,780,176 | +0.30(+1.11%) |
Dec 18, 2015 | 27.45 | 27.47 | 26.76 | 26.77 | 52,295,416 | -0.83(-2.99%) |
Dec 17, 2015 | 27.92 | 27.96 | 27.48 | 27.59 | 31,577,530 | -0.31(-1.10%) |
Dec 16, 2015 | 27.95 | 28.04 | 27.48 | 27.90 | 29,418,188 | +0.09(+0.34%) |
Dec 15, 2015 | 27.39 | 27.94 | 27.38 | 27.81 | 30,824,020 | +0.56(+2.06%) |
Dec 14, 2015 | 27.18 | 27.25 | 26.78 | 27.25 | 24,700,056 | +0.16(+0.58%) |
Dec 11, 2015 | 27.12 | 27.39 | 27.03 | 27.09 | 26,885,404 | -0.40(-1.44%) |
Dec 10, 2015 | 27.55 | 27.72 | 27.40 | 27.48 | 22,013,696 | -0.03(-0.11%) |
Dec 09, 2015 | 27.57 | 27.84 | 27.28 | 27.52 | 28,525,210 | +0.05(+0.17%) |
Dec 08, 2015 | 27.40 | 27.63 | 27.21 | 27.47 | 16,927,218 | -0.19(-0.67%) |
Dec 07, 2015 | 27.50 | 27.80 | 27.48 | 27.65 | 22,429,008 | +0.04(+0.14%) |
Dec 04, 2015 | 26.96 | 27.69 | 26.88 | 27.61 | 31,502,514 | +0.71(+2.63%) |
Dec 03, 2015 | 27.64 | 27.66 | 26.88 | 26.91 | 38,119,088 | -0.62(-2.27%) |
Dec 02, 2015 | 27.74 | 27.99 | 27.51 | 27.53 | 23,610,360 | -0.21(-0.74%) |
Dec 01, 2015 | 27.67 | 27.82 | 27.44 | 27.74 | 29,804,176 | +0.25(+0.92%) |
Nov 30, 2015 | 27.31 | 27.59 | 27.21 | 27.48 | 27,546,910 | +0.25(+0.90%) |
Nov 27, 2015 | 27.30 | 27.41 | 27.19 | 27.24 | 8,376,117 | +0.01(+0.03%) |
Nov 25, 2015 | 27.08 | 27.23 | 27.23 | 27.23 | 22,695,326 | +0.07(+0.26%) |
Nov 24, 2015 | 27.14 | 27.22 | 26.80 | 27.16 | 27,086,824 | -0.09(-0.35%) |
Nov 23, 2015 | 27.40 | 27.55 | 27.20 | 27.25 | 25,493,954 | -0.14(-0.52%) |
Nov 20, 2015 | 27.25 | 27.89 | 27.25 | 27.40 | 52,043,804 | +0.28(+1.05%) |
Nov 19, 2015 | 26.26 | 27.45 | 26.19 | 27.11 | 57,411,856 | +0.90(+3.44%) |
Nov 18, 2015 | 25.87 | 26.27 | 25.78 | 26.21 | 23,541,572 | +0.41(+1.59%) |
Nov 17, 2015 | 25.41 | 25.99 | 25.30 | 25.80 | 28,634,064 | +0.43(+1.68%) |
Nov 16, 2015 | 25.37 | 25.50 | 25.24 | 25.37 | 37,826,000 | -0.01(-0.03%) |
Nov 13, 2015 | 25.51 | 25.59 | 25.26 | 25.38 | 29,949,186 | -0.23(-0.89%) |
Nov 12, 2015 | 25.86 | 26.02 | 25.61 | 25.61 | 29,428,626 | -0.36(-1.40%) |
Nov 11, 2015 | 26.21 | 26.39 | 25.93 | 25.97 | 25,130,614 | -0.28(-1.05%) |
Nov 10, 2015 | 26.22 | 26.30 | 25.93 | 26.25 | 28,403,860 | -0.11(-0.42%) |
Nov 09, 2015 | 26.56 | 26.74 | 26.15 | 26.36 | 30,575,728 | -0.39(-1.45%) |
Nov 06, 2015 | 26.82 | 26.85 | 26.41 | 26.75 | 29,985,214 | -0.13(-0.47%) |
Nov 05, 2015 | 26.95 | 27.03 | 26.66 | 26.88 | 20,856,308 | -0.12(-0.44%) |
Nov 04, 2015 | 27.09 | 27.09 | 26.80 | 26.99 | 26,266,182 | +0.06(+0.23%) |
Nov 03, 2015 | 26.69 | 27.01 | 26.67 | 26.93 | 23,104,906 | +0.16(+0.59%) |
Nov 02, 2015 | 26.48 | 26.91 | 26.40 | 26.77 | 27,690,458 | +0.20(+0.74%) |
Oct 30, 2015 | 26.77 | 26.91 | 26.58 | 26.58 | 31,460,526 | -0.13(-0.50%) |
Oct 29, 2015 | 26.84 | 26.91 | 26.51 | 26.71 | 27,168,254 | -0.53(-1.96%) |
Oct 28, 2015 | 27.06 | 27.24 | 26.78 | 27.24 | 27,911,742 | +0.19(+0.70%) |
Oct 27, 2015 | 27.01 | 27.12 | 26.93 | 27.06 | 28,829,858 | -0.09(-0.35%) |
Oct 26, 2015 | 27.29 | 27.44 | 27.12 | 27.15 | 28,850,996 | -0.24(-0.89%) |
Oct 23, 2015 | 27.11 | 27.50 | 27.00 | 27.39 | 54,523,860 | +0.39(+1.45%) |
Oct 22, 2015 | 26.45 | 27.08 | 26.37 | 27.00 | 50,416,184 | +0.81(+3.09%) |
Oct 21, 2015 | 26.43 | 26.73 | 26.15 | 26.19 | 40,775,208 | -0.05(-0.21%) |
Oct 20, 2015 | 26.22 | 26.45 | 26.15 | 26.25 | 31,106,708 | -0.12(-0.45%) |
Oct 19, 2015 | 25.81 | 26.39 | 25.80 | 26.37 | 47,933,788 | +0.43(+1.66%) |
Oct 16, 2015 | 25.71 | 26.06 | 25.49 | 25.93 | 37,419,708 | +0.23(+0.89%) |
Oct 15, 2015 | 25.78 | 25.95 | 25.48 | 25.71 | 47,945,864 | -0.04(-0.15%) |
Oct 14, 2015 | 24.64 | 25.85 | 24.21 | 25.75 | 96,760,112 | +0.60(+2.37%) |
Oct 13, 2015 | 25.14 | 25.49 | 25.10 | 25.15 | 45,280,100 | -0.13(-0.53%) |
Oct 12, 2015 | 25.24 | 25.37 | 25.12 | 25.28 | 23,943,468 | +0.05(+0.22%) |
Oct 09, 2015 | 25.41 | 25.55 | 25.07 | 25.23 | 30,843,986 | -0.30(-1.17%) |
Oct 08, 2015 | 25.30 | 25.59 | 25.10 | 25.53 | 35,405,448 | +0.16(+0.63%) |
Oct 07, 2015 | 25.12 | 25.45 | 24.90 | 25.36 | 47,047,436 | +0.45(+1.81%) |
Oct 06, 2015 | 24.46 | 25.00 | 24.42 | 24.91 | 45,266,076 | +0.42(+1.70%) |
Oct 05, 2015 | 24.12 | 24.63 | 23.99 | 24.50 | 44,387,552 | +0.55(+2.29%) |
Oct 02, 2015 | 23.29 | 23.96 | 23.18 | 23.95 | 35,547,076 | +0.40(+1.70%) |
Oct 01, 2015 | 23.71 | 23.77 | 23.12 | 23.55 | 38,007,264 | -0.11(-0.46%) |
Sep 30, 2015 | 23.20 | 23.80 | 23.20 | 23.66 | 52,300,800 | +0.71(+3.08%) |
Sep 29, 2015 | 22.63 | 23.04 | 22.57 | 22.95 | 43,532,748 | +0.38(+1.67%) |
Sep 28, 2015 | 22.51 | 23.05 | 22.48 | 22.57 | 53,879,060 | -0.04(-0.17%) |
Sep 25, 2015 | 22.72 | 22.85 | 22.47 | 22.61 | 37,191,672 | +0.26(+1.16%) |
Sep 24, 2015 | 22.28 | 22.50 | 21.88 | 22.35 | 41,729,228 | -0.20(-0.90%) |
Sep 23, 2015 | 22.78 | 22.78 | 22.44 | 22.56 | 33,103,820 | +0.05(+0.24%) |
Sep 22, 2015 | 22.50 | 22.68 | 22.35 | 22.50 | 36,401,520 | -0.38(-1.68%) |
Sep 21, 2015 | 22.83 | 23.03 | 22.72 | 22.89 | 31,107,968 | +0.11(+0.48%) |
Sep 18, 2015 | 22.94 | 23.09 | 22.61 | 22.78 | 77,324,792 | -0.54(-2.32%) |
Sep 17, 2015 | 23.25 | 23.70 | 23.19 | 23.32 | 37,969,816 | -0.05(-0.20%) |
Sep 16, 2015 | 23.25 | 23.38 | 23.08 | 23.37 | 33,069,388 | +0.03(+0.13%) |
Sep 15, 2015 | 23.20 | 23.50 | 23.14 | 23.34 | 37,989,880 | +0.27(+1.16%) |
Sep 14, 2015 | 23.13 | 23.18 | 22.84 | 23.07 | 30,658,278 | -0.06(-0.27%) |
Sep 11, 2015 | 22.83 | 23.17 | 22.79 | 23.13 | 27,756,972 | +0.16(+0.68%) |
Sep 10, 2015 | 22.90 | 23.28 | 22.68 | 22.97 | 32,099,982 | +0.02(+0.10%) |
Sep 09, 2015 | 23.33 | 23.64 | 22.90 | 22.95 | 39,206,816 | -0.20(-0.88%) |
Sep 08, 2015 | 22.75 | 23.16 | 22.72 | 23.16 | 35,423,520 | +0.77(+3.44%) |
Sep 04, 2015 | 22.43 | 22.39 | 22.39 | 22.39 | 37,095,072 | -0.44(-1.93%) |
Sep 03, 2015 | 22.61 | 23.09 | 22.52 | 22.83 | 49,261,248 | +0.38(+1.68%) |
Sep 02, 2015 | 22.25 | 22.45 | 22.09 | 22.45 | 44,101,700 | +0.61(+2.80%) |
Sep 01, 2015 | 21.91 | 22.11 | 21.71 | 21.84 | 56,239,660 | -0.57(-2.52%) |
Aug 31, 2015 | 22.24 | 22.86 | 22.10 | 22.40 | 54,019,380 | +0.09(+0.42%) |
Aug 28, 2015 | 21.72 | 22.46 | 21.55 | 22.31 | 55,359,280 | +0.55(+2.53%) |
Aug 27, 2015 | 21.76 | 21.91 | 21.20 | 21.76 | 49,238,836 | +0.33(+1.54%) |
Aug 26, 2015 | 20.81 | 21.46 | 20.47 | 21.43 | 60,360,580 | +1.12(+5.53%) |
Aug 25, 2015 | 21.22 | 21.31 | 20.31 | 20.31 | 75,639,832 | -0.30(-1.45%) |
Aug 24, 2015 | 19.78 | 21.69 | 19.52 | 20.60 | 106,041,072 | -0.24(-1.17%) |
Aug 21, 2015 | 21.45 | 21.69 | 20.85 | 20.85 | 66,616,580 | -0.76(-3.52%) |
Aug 20, 2015 | 22.00 | 22.17 | 21.61 | 21.61 | 40,556,272 | -0.65(-2.93%) |
Aug 19, 2015 | 22.49 | 22.60 | 22.20 | 22.26 | 38,894,556 | -0.43(-1.90%) |
Aug 18, 2015 | 22.72 | 22.80 | 22.61 | 22.69 | 24,436,562 | -0.13(-0.58%) |
Aug 17, 2015 | 22.63 | 22.92 | 22.53 | 22.83 | 19,808,910 | +0.05(+0.21%) |
Aug 14, 2015 | 22.70 | 22.79 | 22.62 | 22.78 | 18,221,960 | +0.12(+0.52%) |
Aug 13, 2015 | 23.08 | 23.12 | 22.66 | 22.66 | 23,978,686 | -0.46(-2.00%) |
Aug 12, 2015 | 22.50 | 23.21 | 22.50 | 23.12 | 42,857,416 | +0.38(+1.69%) |
Aug 11, 2015 | 23.13 | 23.14 | 22.73 | 22.74 | 30,269,320 | -0.53(-2.26%) |
Aug 10, 2015 | 22.82 | 23.30 | 22.81 | 23.26 | 29,057,088 | +0.60(+2.63%) |
Aug 07, 2015 | 22.61 | 22.73 | 22.52 | 22.67 | 32,622,776 | -0.10(-0.45%) |
Aug 06, 2015 | 22.89 | 22.94 | 22.64 | 22.77 | 35,618,660 | -0.09(-0.38%) |
Aug 05, 2015 | 22.91 | 23.07 | 22.78 | 22.86 | 30,095,890 | +0.18(+0.80%) |
Aug 04, 2015 | 22.56 | 22.69 | 22.47 | 22.68 | 33,027,364 | +0.06(+0.28%) |
Aug 03, 2015 | 22.57 | 22.85 | 22.50 | 22.61 | 33,670,844 | +0.08(+0.35%) |
Jul 31, 2015 | 22.67 | 22.67 | 22.40 | 22.54 | 34,888,320 | +0.03(+0.14%) |
Jul 30, 2015 | 22.65 | 22.93 | 22.46 | 22.50 | 34,147,848 | -0.08(-0.34%) |
Jul 29, 2015 | 22.54 | 22.68 | 22.41 | 22.58 | 34,002,864 | +0.04(+0.17%) |
Jul 28, 2015 | 22.19 | 22.72 | 22.14 | 22.54 | 42,607,272 | +0.47(+2.15%) |
Jul 27, 2015 | 21.85 | 22.12 | 21.51 | 22.07 | 54,158,860 | +0.23(+1.03%) |
Jul 24, 2015 | 22.21 | 22.29 | 21.84 | 21.84 | 40,620,580 | -0.42(-1.87%) |
Jul 23, 2015 | 22.31 | 22.55 | 22.13 | 22.26 | 42,763,472 | -0.01(-0.04%) |
Jul 22, 2015 | 22.24 | 22.46 | 22.13 | 22.27 | 46,742,552 | -0.09(-0.40%) |
Jul 21, 2015 | 22.54 | 22.77 | 22.32 | 22.36 | 58,030,804 | -0.30(-1.31%) |
Jul 20, 2015 | 23.06 | 23.06 | 22.63 | 22.65 | 43,416,980 | -0.29(-1.26%) |
Jul 17, 2015 | 23.09 | 23.20 | 22.65 | 22.94 | 56,134,256 | -0.33(-1.44%) |
Jul 16, 2015 | 23.72 | 23.73 | 22.65 | 23.28 | 104,261,120 | +0.16(+0.71%) |
Jul 15, 2015 | 23.08 | 23.35 | 22.94 | 23.11 | 61,342,116 | +0.03(+0.13%) |
Jul 14, 2015 | 23.09 | 23.44 | 22.92 | 23.08 | 50,997,228 | -0.06(-0.27%) |
Jul 13, 2015 | 22.79 | 23.21 | 22.72 | 23.14 | 33,979,296 | +0.44(+1.92%) |
Jul 10, 2015 | 22.73 | 22.85 | 22.53 | 22.71 | 40,367,212 | +0.19(+0.83%) |
Jul 09, 2015 | 23.14 | 23.27 | 22.43 | 22.52 | 60,588,872 | -0.44(-1.93%) |
Jul 08, 2015 | 22.89 | 23.09 | 22.69 | 22.96 | 58,092,976 | -0.31(-1.34%) |
Jul 07, 2015 | 23.25 | 23.30 | 22.65 | 23.28 | 55,902,508 | -0.11(-0.47%) |
Jul 06, 2015 | 23.54 | 23.70 | 23.23 | 23.38 | 41,703,980 | -0.40(-1.69%) |
Jul 02, 2015 | 23.49 | 23.79 | 23.79 | 23.79 | 34,819,512 | +0.29(+1.24%) |
Jul 01, 2015 | 23.73 | 23.78 | 23.36 | 23.49 | 34,914,148 | -0.18(-0.77%) |
Jun 30, 2015 | 23.84 | 23.89 | 23.47 | 23.68 | 44,205,744 | +0.02(+0.08%) |
Jun 29, 2015 | 23.90 | 24.12 | 23.59 | 23.66 | 45,211,024 | -0.49(-2.03%) |
Jun 26, 2015 | 24.53 | 24.54 | 23.95 | 24.15 | 79,847,512 | -0.76(-3.03%) |
Jun 25, 2015 | 24.93 | 25.16 | 24.90 | 24.90 | 29,213,604 | +0.06(+0.25%) |
Jun 24, 2015 | 25.03 | 25.03 | 24.82 | 24.84 | 29,949,168 | -0.14(-0.55%) |
Jun 23, 2015 | 25.15 | 25.18 | 24.86 | 24.98 | 23,117,710 | -0.14(-0.54%) |
Jun 22, 2015 | 25.11 | 25.21 | 24.97 | 25.11 | 30,327,512 | +0.15(+0.59%) |
Jun 19, 2015 | 25.22 | 25.35 | 24.88 | 24.96 | 50,110,412 | -0.24(-0.96%) |
Jun 18, 2015 | 24.97 | 25.30 | 24.91 | 25.21 | 35,606,776 | +0.33(+1.35%) |
Jun 17, 2015 | 24.72 | 24.98 | 24.67 | 24.87 | 36,217,204 | +0.25(+1.00%) |
Jun 16, 2015 | 24.33 | 24.72 | 24.23 | 24.63 | 26,019,018 | +0.19(+0.78%) |
Jun 15, 2015 | 24.23 | 24.53 | 24.09 | 24.44 | 29,768,198 | +0.05(+0.22%) |
Jun 12, 2015 | 24.69 | 24.99 | 24.30 | 24.38 | 40,631,780 | -0.41(-1.66%) |
Jun 11, 2015 | 24.87 | 24.99 | 24.79 | 24.79 | 31,197,406 | +0.02(+0.09%) |
Jun 10, 2015 | 24.49 | 25.03 | 24.42 | 24.77 | 42,824,692 | +0.44(+1.82%) |
Jun 09, 2015 | 24.39 | 24.64 | 24.25 | 24.33 | 43,646,460 | -0.04(-0.16%) |
Jun 08, 2015 | 24.76 | 24.87 | 24.30 | 24.37 | 49,030,764 | -0.42(-1.70%) |
Jun 05, 2015 | 25.13 | 25.14 | 24.78 | 24.79 | 35,684,460 | -0.37(-1.45%) |
Jun 04, 2015 | 25.31 | 25.47 | 25.07 | 25.15 | 43,365,404 | -0.33(-1.28%) |
Jun 03, 2015 | 25.82 | 25.86 | 25.37 | 25.48 | 48,992,820 | -0.42(-1.62%) |
Jun 02, 2015 | 26.19 | 26.27 | 25.80 | 25.90 | 46,695,852 | -0.49(-1.87%) |