Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.89 | 25.93 | 25.28 | 25.55 | 10,983,511 | -0.51(-1.97%) |
Apr 28, 2016 | 26.54 | 26.82 | 26.01 | 26.06 | 8,123,321 | -0.83(-3.08%) |
Apr 27, 2016 | 26.73 | 27.18 | 26.58 | 26.88 | 8,804,680 | +0.04(+0.13%) |
Apr 26, 2016 | 26.68 | 26.87 | 26.55 | 26.85 | 6,771,951 | +0.21(+0.78%) |
Apr 25, 2016 | 26.68 | 26.85 | 26.43 | 26.64 | 5,658,611 | -0.08(-0.30%) |
Apr 22, 2016 | 26.31 | 26.93 | 26.29 | 26.72 | 8,560,447 | +0.53(+2.03%) |
Apr 21, 2016 | 26.21 | 26.49 | 26.08 | 26.19 | 8,131,526 | +0.04(+0.14%) |
Apr 20, 2016 | 25.94 | 26.28 | 25.71 | 26.16 | 8,674,927 | +0.29(+1.11%) |
Apr 19, 2016 | 25.96 | 25.99 | 25.41 | 25.87 | 9,975,054 | -0.07(-0.28%) |
Apr 18, 2016 | 25.56 | 25.98 | 25.43 | 25.94 | 6,178,559 | +0.29(+1.12%) |
Apr 15, 2016 | 26.17 | 26.24 | 25.55 | 25.65 | 13,625,120 | -0.19(-0.73%) |
Apr 14, 2016 | 25.64 | 26.06 | 25.53 | 25.84 | 9,037,441 | +0.11(+0.42%) |
Apr 13, 2016 | 25.08 | 25.78 | 25.00 | 25.73 | 9,191,421 | +1.05(+4.26%) |
Apr 12, 2016 | 24.45 | 24.80 | 24.30 | 24.68 | 8,930,251 | +0.37(+1.52%) |
Apr 11, 2016 | 24.19 | 24.67 | 24.15 | 24.31 | 8,193,584 | +0.39(+1.62%) |
Apr 08, 2016 | 24.08 | 24.32 | 23.81 | 23.93 | 7,482,202 | +0.20(+0.83%) |
Apr 07, 2016 | 24.67 | 24.75 | 23.62 | 23.73 | 10,909,405 | -1.29(-5.17%) |
Apr 06, 2016 | 24.63 | 25.12 | 24.61 | 25.02 | 7,678,165 | +0.40(+1.61%) |
Apr 05, 2016 | 24.84 | 24.91 | 24.39 | 24.63 | 7,491,706 | -0.54(-2.14%) |
Apr 04, 2016 | 25.49 | 25.64 | 25.10 | 25.17 | 5,548,285 | -0.35(-1.37%) |
Apr 01, 2016 | 24.94 | 25.58 | 24.74 | 25.52 | 7,669,661 | +0.32(+1.28%) |
Mar 31, 2016 | 25.31 | 25.47 | 25.13 | 25.19 | 8,685,616 | -0.13(-0.53%) |
Mar 30, 2016 | 25.40 | 25.67 | 25.03 | 25.33 | 7,299,699 | +0.13(+0.54%) |
Mar 29, 2016 | 25.00 | 25.26 | 24.78 | 25.19 | 9,633,103 | -0.06(-0.25%) |
Mar 28, 2016 | 25.28 | 25.37 | 24.90 | 25.26 | 7,093,487 | +0.00(+0.00%) |
Mar 24, 2016 | 24.79 | 25.26 | 25.26 | 25.26 | 7,387,571 | +0.05(+0.21%) |
Mar 23, 2016 | 25.56 | 25.69 | 25.09 | 25.20 | 8,116,001 | -0.34(-1.34%) |
Mar 22, 2016 | 25.10 | 25.73 | 25.00 | 25.55 | 7,809,643 | +0.12(+0.46%) |
Mar 21, 2016 | 25.48 | 26.11 | 25.03 | 25.43 | 8,595,366 | -0.08(-0.32%) |
Mar 18, 2016 | 25.05 | 25.54 | 24.99 | 25.51 | 14,135,477 | +0.63(+2.53%) |
Mar 17, 2016 | 23.97 | 25.10 | 23.96 | 24.88 | 10,718,051 | +0.67(+2.79%) |
Mar 16, 2016 | 24.88 | 25.36 | 24.05 | 24.21 | 18,227,514 | -0.74(-2.96%) |
Mar 15, 2016 | 24.71 | 24.94 | 24.54 | 24.94 | 8,004,370 | -0.09(-0.36%) |
Mar 14, 2016 | 25.18 | 25.28 | 24.74 | 25.03 | 7,303,526 | -0.32(-1.28%) |
Mar 11, 2016 | 24.30 | 25.41 | 24.23 | 25.36 | 14,314,459 | +1.40(+5.86%) |
Mar 10, 2016 | 24.13 | 24.17 | 23.36 | 23.95 | 15,926,413 | +0.08(+0.34%) |
Mar 09, 2016 | 24.21 | 24.30 | 23.67 | 23.87 | 7,716,600 | -0.11(-0.45%) |
Mar 08, 2016 | 24.37 | 24.55 | 23.70 | 23.98 | 12,551,519 | -0.77(-3.12%) |
Mar 07, 2016 | 24.21 | 24.80 | 23.91 | 24.75 | 9,331,455 | +0.34(+1.40%) |
Mar 04, 2016 | 24.68 | 25.02 | 24.22 | 24.41 | 11,464,313 | +0.04(+0.15%) |
Mar 03, 2016 | 23.89 | 24.43 | 23.63 | 24.38 | 10,652,069 | +0.33(+1.38%) |
Mar 02, 2016 | 23.75 | 24.07 | 23.66 | 24.04 | 11,342,136 | +0.31(+1.33%) |
Mar 01, 2016 | 22.81 | 23.85 | 22.72 | 23.73 | 17,425,822 | +1.20(+5.35%) |
Feb 29, 2016 | 22.79 | 22.98 | 22.49 | 22.52 | 14,422,238 | -0.37(-1.61%) |
Feb 26, 2016 | 21.97 | 23.12 | 21.93 | 22.89 | 18,448,742 | +1.23(+5.69%) |
Feb 25, 2016 | 21.35 | 21.67 | 21.19 | 21.66 | 9,025,223 | +0.37(+1.73%) |
Feb 24, 2016 | 21.27 | 21.43 | 20.68 | 21.29 | 13,465,234 | -0.40(-1.86%) |
Feb 23, 2016 | 21.98 | 22.03 | 21.54 | 21.70 | 11,605,537 | -0.37(-1.67%) |
Feb 22, 2016 | 21.98 | 22.57 | 21.88 | 22.07 | 12,486,148 | +0.09(+0.41%) |
Feb 19, 2016 | 21.54 | 22.18 | 21.53 | 21.98 | 10,204,492 | +0.25(+1.16%) |
Feb 18, 2016 | 22.03 | 22.11 | 21.44 | 21.72 | 10,030,705 | -0.29(-1.31%) |
Feb 17, 2016 | 21.57 | 22.16 | 21.55 | 22.01 | 14,053,425 | +0.81(+3.82%) |
Feb 16, 2016 | 21.18 | 21.37 | 20.73 | 21.20 | 11,022,056 | +0.68(+3.33%) |
Feb 12, 2016 | 20.50 | 20.52 | 20.52 | 20.52 | 11,487,181 | +0.54(+2.70%) |
Feb 11, 2016 | 19.68 | 20.14 | 19.34 | 19.98 | 24,824,172 | -0.43(-2.11%) |
Feb 10, 2016 | 21.22 | 21.68 | 20.39 | 20.41 | 19,048,168 | -0.52(-2.49%) |
Feb 09, 2016 | 20.53 | 21.38 | 20.49 | 20.93 | 19,325,940 | -0.24(-1.14%) |
Feb 08, 2016 | 21.30 | 21.36 | 20.75 | 21.17 | 20,306,596 | -0.67(-3.08%) |
Feb 05, 2016 | 22.37 | 22.84 | 21.76 | 21.85 | 12,053,468 | -0.55(-2.44%) |
Feb 04, 2016 | 21.80 | 22.57 | 21.79 | 22.39 | 15,521,117 | +0.53(+2.42%) |
Feb 03, 2016 | 21.82 | 22.04 | 20.55 | 21.87 | 26,215,476 | +0.24(+1.12%) |
Feb 02, 2016 | 22.29 | 22.30 | 21.42 | 21.62 | 11,475,709 | -1.05(-4.63%) |
Feb 01, 2016 | 22.81 | 22.86 | 22.39 | 22.67 | 10,547,948 | -0.22(-0.98%) |
Jan 29, 2016 | 22.54 | 22.99 | 22.17 | 22.90 | 15,480,566 | +0.64(+2.86%) |
Jan 28, 2016 | 22.90 | 23.05 | 22.11 | 22.26 | 13,491,075 | -0.39(-1.70%) |
Jan 27, 2016 | 22.74 | 23.34 | 22.41 | 22.65 | 11,509,602 | -0.18(-0.79%) |
Jan 26, 2016 | 22.77 | 23.08 | 22.55 | 22.82 | 12,976,127 | +0.25(+1.11%) |
Jan 25, 2016 | 23.07 | 23.27 | 22.53 | 22.57 | 17,039,304 | -0.59(-2.56%) |
Jan 22, 2016 | 22.52 | 23.22 | 22.22 | 23.17 | 22,402,586 | +1.30(+5.95%) |
Jan 21, 2016 | 22.68 | 22.85 | 21.85 | 21.87 | 30,709,612 | -0.80(-3.52%) |
Jan 20, 2016 | 23.22 | 23.22 | 21.85 | 22.66 | 31,878,000 | -1.11(-4.68%) |
Jan 19, 2016 | 25.16 | 25.19 | 23.52 | 23.78 | 15,996,507 | -0.46(-1.89%) |
Jan 15, 2016 | 24.20 | 24.23 | 24.23 | 24.23 | 21,528,746 | -0.99(-3.91%) |
Jan 14, 2016 | 25.00 | 25.46 | 24.13 | 25.22 | 12,086,705 | +0.37(+1.48%) |
Jan 13, 2016 | 26.11 | 26.42 | 24.62 | 24.85 | 13,596,472 | -1.37(-5.23%) |
Jan 12, 2016 | 26.04 | 26.39 | 25.84 | 26.22 | 12,169,695 | +0.45(+1.74%) |
Jan 11, 2016 | 26.20 | 26.35 | 25.33 | 25.78 | 17,748,920 | -0.23(-0.90%) |
Jan 08, 2016 | 26.47 | 26.74 | 25.95 | 26.01 | 17,072,928 | -0.16(-0.62%) |
Jan 07, 2016 | 26.84 | 27.09 | 25.98 | 26.17 | 16,771,324 | -1.44(-5.23%) |
Jan 06, 2016 | 28.03 | 28.14 | 27.38 | 27.61 | 9,822,223 | -0.98(-3.42%) |
Jan 05, 2016 | 28.72 | 28.91 | 28.31 | 28.59 | 6,632,319 | -0.09(-0.31%) |
Jan 04, 2016 | 28.65 | 28.77 | 28.22 | 28.68 | 10,710,534 | -0.85(-2.88%) |
Dec 31, 2015 | 29.58 | 29.53 | 29.53 | 29.53 | 6,719,538 | -0.29(-0.96%) |
Dec 30, 2015 | 29.97 | 30.24 | 29.80 | 29.82 | 3,503,507 | -0.28(-0.92%) |
Dec 29, 2015 | 29.95 | 30.15 | 29.86 | 30.10 | 4,630,394 | +0.40(+1.36%) |
Dec 28, 2015 | 29.52 | 29.69 | 29.24 | 29.69 | 4,350,745 | +0.05(+0.18%) |
Dec 24, 2015 | 29.60 | 29.64 | 29.64 | 29.64 | 1,632,830 | -0.01(-0.03%) |
Dec 23, 2015 | 29.72 | 29.75 | 29.36 | 29.65 | 7,124,742 | +0.14(+0.49%) |
Dec 22, 2015 | 29.19 | 29.59 | 28.84 | 29.51 | 5,944,080 | +0.62(+2.14%) |
Dec 21, 2015 | 28.91 | 29.06 | 28.58 | 28.89 | 7,749,524 | +0.27(+0.94%) |
Dec 18, 2015 | 29.50 | 29.62 | 28.61 | 28.62 | 15,890,109 | -1.17(-3.91%) |
Dec 17, 2015 | 30.52 | 30.59 | 29.67 | 29.78 | 8,178,997 | -0.54(-1.77%) |
Dec 16, 2015 | 30.15 | 30.49 | 29.43 | 30.32 | 16,872,548 | +0.56(+1.90%) |
Dec 15, 2015 | 29.32 | 29.86 | 29.32 | 29.76 | 12,089,165 | +0.83(+2.88%) |
Dec 14, 2015 | 28.74 | 29.18 | 28.36 | 28.92 | 13,207,745 | +0.43(+1.51%) |
Dec 11, 2015 | 29.26 | 29.42 | 28.40 | 28.49 | 11,389,337 | -1.34(-4.48%) |
Dec 10, 2015 | 29.60 | 30.18 | 29.49 | 29.83 | 5,175,108 | +0.26(+0.88%) |
Dec 09, 2015 | 30.20 | 30.58 | 29.45 | 29.57 | 10,798,704 | -0.80(-2.63%) |
Dec 08, 2015 | 30.25 | 30.58 | 30.13 | 30.37 | 6,821,523 | -0.20(-0.65%) |
Dec 07, 2015 | 30.84 | 30.92 | 30.38 | 30.56 | 7,405,196 | -0.39(-1.25%) |
Dec 04, 2015 | 29.88 | 30.96 | 29.76 | 30.95 | 15,889,322 | +1.37(+4.64%) |
Dec 03, 2015 | 30.30 | 30.35 | 29.55 | 29.58 | 10,055,619 | -0.55(-1.82%) |
Dec 02, 2015 | 30.61 | 30.69 | 30.03 | 30.13 | 8,027,615 | -0.39(-1.26%) |
Dec 01, 2015 | 30.42 | 30.64 | 30.01 | 30.51 | 7,301,714 | +0.28(+0.92%) |
Nov 30, 2015 | 30.43 | 30.45 | 30.01 | 30.23 | 7,482,232 | -0.03(-0.09%) |
Nov 27, 2015 | 30.21 | 30.30 | 29.98 | 30.26 | 2,234,559 | +0.04(+0.15%) |
Nov 25, 2015 | 30.20 | 30.21 | 30.21 | 30.21 | 12,662,801 | +0.17(+0.57%) |
Nov 24, 2015 | 29.52 | 30.10 | 29.41 | 30.04 | 10,042,738 | +0.19(+0.63%) |
Nov 23, 2015 | 29.97 | 30.09 | 29.78 | 29.86 | 6,550,121 | -0.04(-0.15%) |
Nov 20, 2015 | 29.82 | 29.98 | 29.74 | 29.90 | 10,266,255 | +0.27(+0.91%) |
Nov 19, 2015 | 29.92 | 30.08 | 29.55 | 29.63 | 7,923,263 | -0.32(-1.08%) |
Nov 18, 2015 | 29.48 | 30.06 | 29.39 | 29.95 | 8,960,776 | +0.53(+1.80%) |
Nov 17, 2015 | 29.41 | 29.81 | 28.96 | 29.43 | 8,659,324 | +0.20(+0.68%) |
Nov 16, 2015 | 28.93 | 29.23 | 28.61 | 29.23 | 8,883,039 | +0.25(+0.87%) |
Nov 13, 2015 | 29.26 | 29.52 | 28.86 | 28.98 | 9,265,490 | -0.43(-1.46%) |
Nov 12, 2015 | 29.68 | 29.83 | 29.30 | 29.41 | 8,906,485 | -0.66(-2.21%) |
Nov 11, 2015 | 29.88 | 30.29 | 29.88 | 30.07 | 7,803,497 | +0.18(+0.60%) |
Nov 10, 2015 | 29.85 | 30.01 | 29.49 | 29.89 | 10,430,748 | -0.14(-0.48%) |
Nov 09, 2015 | 30.13 | 30.39 | 29.94 | 30.04 | 19,251,130 | -0.02(-0.06%) |
Nov 06, 2015 | 29.17 | 30.65 | 29.17 | 30.05 | 30,230,398 | +1.74(+6.15%) |
Nov 05, 2015 | 28.30 | 28.52 | 28.24 | 28.31 | 9,705,575 | +0.12(+0.41%) |
Nov 04, 2015 | 28.27 | 28.46 | 28.15 | 28.20 | 8,044,392 | +0.01(+0.03%) |
Nov 03, 2015 | 27.98 | 28.40 | 27.89 | 28.19 | 7,968,324 | +0.11(+0.38%) |
Nov 02, 2015 | 27.44 | 28.18 | 27.27 | 28.08 | 7,854,811 | +0.76(+2.79%) |
Oct 30, 2015 | 27.66 | 27.79 | 27.28 | 27.32 | 6,986,845 | -0.43(-1.55%) |
Oct 29, 2015 | 27.70 | 28.00 | 27.36 | 27.75 | 10,600,910 | +0.05(+0.19%) |
Oct 28, 2015 | 26.73 | 27.79 | 26.65 | 27.70 | 28,122,370 | +0.98(+3.65%) |
Oct 27, 2015 | 26.96 | 27.13 | 26.51 | 26.72 | 10,005,211 | -0.54(-1.97%) |
Oct 26, 2015 | 27.19 | 27.31 | 26.93 | 27.26 | 7,077,592 | +0.02(+0.07%) |
Oct 23, 2015 | 26.77 | 27.29 | 26.66 | 27.24 | 12,705,210 | +0.88(+3.33%) |
Oct 22, 2015 | 25.92 | 26.51 | 25.82 | 26.36 | 8,540,493 | +0.53(+2.04%) |
Oct 21, 2015 | 26.39 | 26.51 | 25.79 | 25.83 | 7,847,216 | -0.44(-1.67%) |
Oct 20, 2015 | 25.57 | 26.32 | 25.50 | 26.27 | 10,428,150 | +0.76(+2.98%) |
Oct 19, 2015 | 25.35 | 25.69 | 25.25 | 25.51 | 7,837,194 | -0.16(-0.63%) |
Oct 16, 2015 | 25.86 | 25.86 | 25.38 | 25.67 | 10,107,703 | +0.07(+0.28%) |
Oct 15, 2015 | 24.90 | 25.62 | 24.82 | 25.60 | 8,304,337 | +0.73(+2.95%) |
Oct 14, 2015 | 25.05 | 25.10 | 24.63 | 24.87 | 12,513,239 | -0.28(-1.10%) |
Oct 13, 2015 | 25.17 | 25.55 | 25.12 | 25.14 | 5,983,449 | -0.27(-1.06%) |
Oct 12, 2015 | 25.20 | 25.42 | 25.05 | 25.41 | 5,911,331 | +0.15(+0.60%) |
Oct 09, 2015 | 25.37 | 25.63 | 25.14 | 25.26 | 9,337,928 | -0.10(-0.39%) |
Oct 08, 2015 | 25.02 | 25.50 | 24.89 | 25.36 | 10,206,598 | +0.18(+0.71%) |
Oct 07, 2015 | 24.95 | 25.18 | 24.60 | 25.18 | 13,695,925 | +0.42(+1.70%) |
Oct 06, 2015 | 25.22 | 25.28 | 24.70 | 24.76 | 14,750,768 | -0.64(-2.50%) |
Oct 05, 2015 | 24.98 | 25.42 | 24.88 | 25.40 | 9,253,975 | +0.69(+2.79%) |
Oct 02, 2015 | 24.17 | 24.78 | 23.63 | 24.71 | 33,885,928 | -0.85(-3.33%) |
Oct 01, 2015 | 25.53 | 25.64 | 24.92 | 25.56 | 11,971,535 | -0.01(-0.04%) |
Sep 30, 2015 | 25.11 | 25.59 | 25.05 | 25.57 | 12,746,105 | +0.88(+3.55%) |
Sep 29, 2015 | 24.48 | 24.88 | 24.29 | 24.69 | 15,157,731 | +0.27(+1.10%) |
Sep 28, 2015 | 25.11 | 25.21 | 24.26 | 24.42 | 11,158,519 | -1.02(-4.01%) |
Sep 25, 2015 | 25.53 | 26.36 | 25.26 | 25.44 | 20,383,834 | +0.48(+1.94%) |
Sep 24, 2015 | 25.14 | 25.24 | 24.63 | 24.96 | 15,502,292 | -0.54(-2.11%) |
Sep 23, 2015 | 25.36 | 25.73 | 25.27 | 25.49 | 7,655,546 | +0.13(+0.53%) |
Sep 22, 2015 | 25.55 | 25.67 | 25.05 | 25.36 | 12,924,608 | -0.64(-2.48%) |
Sep 21, 2015 | 25.84 | 26.22 | 25.69 | 26.00 | 10,922,967 | +0.54(+2.11%) |
Sep 18, 2015 | 26.00 | 26.06 | 25.47 | 25.47 | 27,330,104 | -1.19(-4.47%) |
Sep 17, 2015 | 27.85 | 28.39 | 26.52 | 26.66 | 21,731,222 | -1.19(-4.28%) |
Sep 16, 2015 | 27.61 | 27.95 | 27.30 | 27.85 | 10,944,435 | +0.26(+0.94%) |
Sep 15, 2015 | 27.22 | 27.75 | 27.05 | 27.59 | 11,121,495 | +0.53(+1.95%) |
Sep 14, 2015 | 27.25 | 27.34 | 26.83 | 27.06 | 7,978,177 | -0.23(-0.85%) |
Sep 11, 2015 | 27.36 | 27.36 | 26.88 | 27.29 | 7,699,378 | -0.10(-0.36%) |
Sep 10, 2015 | 27.37 | 27.69 | 27.19 | 27.39 | 12,153,401 | +0.02(+0.07%) |
Sep 09, 2015 | 28.17 | 28.52 | 27.30 | 27.37 | 9,839,666 | -0.47(-1.67%) |
Sep 08, 2015 | 26.69 | 27.88 | 26.69 | 27.84 | 15,872,767 | +1.79(+6.87%) |
Sep 04, 2015 | 26.35 | 26.05 | 26.05 | 26.05 | 8,108,242 | -0.59(-2.22%) |
Sep 03, 2015 | 26.47 | 27.10 | 26.27 | 26.64 | 11,827,838 | +0.32(+1.22%) |
Sep 02, 2015 | 26.51 | 26.59 | 25.88 | 26.32 | 12,273,044 | +0.28(+1.07%) |
Sep 01, 2015 | 26.41 | 26.52 | 25.88 | 26.04 | 14,416,721 | -1.15(-4.25%) |
Aug 31, 2015 | 27.37 | 27.47 | 27.12 | 27.19 | 8,808,437 | -0.29(-1.04%) |
Aug 28, 2015 | 27.03 | 27.60 | 26.85 | 27.48 | 12,482,387 | +0.30(+1.12%) |
Aug 27, 2015 | 26.99 | 27.50 | 26.64 | 27.18 | 19,324,360 | +0.55(+2.08%) |
Aug 26, 2015 | 26.74 | 26.76 | 25.90 | 26.62 | 23,861,104 | +0.84(+3.26%) |
Aug 25, 2015 | 27.37 | 27.37 | 25.75 | 25.78 | 16,443,796 | -0.67(-2.54%) |
Aug 24, 2015 | 25.46 | 27.52 | 24.64 | 26.45 | 16,132,870 | -1.24(-4.46%) |
Aug 21, 2015 | 28.47 | 28.64 | 27.68 | 27.69 | 12,977,519 | -1.13(-3.91%) |
Aug 20, 2015 | 29.26 | 29.26 | 28.81 | 28.81 | 11,470,180 | -0.81(-2.75%) |
Aug 19, 2015 | 30.18 | 30.25 | 29.62 | 29.63 | 9,747,696 | -0.73(-2.42%) |
Aug 18, 2015 | 30.40 | 30.52 | 30.05 | 30.36 | 6,301,628 | -0.11(-0.35%) |
Aug 17, 2015 | 30.53 | 30.59 | 30.07 | 30.47 | 7,147,295 | -0.26(-0.84%) |
Aug 14, 2015 | 30.44 | 30.73 | 30.38 | 30.73 | 3,601,116 | +0.24(+0.79%) |
Aug 13, 2015 | 30.43 | 30.61 | 30.14 | 30.49 | 4,752,007 | +0.19(+0.62%) |
Aug 12, 2015 | 30.72 | 30.73 | 29.55 | 30.30 | 11,635,669 | -0.80(-2.56%) |
Aug 11, 2015 | 31.03 | 31.37 | 30.81 | 31.10 | 5,721,469 | -0.61(-1.92%) |
Aug 10, 2015 | 31.69 | 31.86 | 31.63 | 31.71 | 7,577,041 | +0.35(+1.11%) |
Aug 07, 2015 | 31.37 | 31.79 | 31.00 | 31.36 | 5,830,670 | -0.06(-0.20%) |
Aug 06, 2015 | 31.79 | 31.97 | 31.16 | 31.42 | 7,024,471 | -0.25(-0.79%) |
Aug 05, 2015 | 31.78 | 31.93 | 31.59 | 31.67 | 11,447,950 | +0.21(+0.65%) |
Aug 04, 2015 | 30.95 | 31.62 | 30.95 | 31.46 | 8,424,720 | +0.46(+1.47%) |
Aug 03, 2015 | 31.21 | 31.26 | 30.69 | 31.01 | 11,727,721 | -0.16(-0.52%) |
Jul 31, 2015 | 31.30 | 31.34 | 30.72 | 31.17 | 10,512,455 | -0.28(-0.88%) |
Jul 30, 2015 | 31.20 | 31.47 | 31.04 | 31.45 | 5,731,034 | +0.33(+1.06%) |
Jul 29, 2015 | 30.88 | 31.27 | 30.73 | 31.12 | 7,598,566 | +0.30(+0.99%) |
Jul 28, 2015 | 30.79 | 30.93 | 30.42 | 30.81 | 7,343,767 | +0.36(+1.17%) |
Jul 27, 2015 | 30.79 | 30.81 | 30.24 | 30.45 | 8,463,623 | -0.65(-2.10%) |
Jul 24, 2015 | 31.16 | 31.27 | 30.93 | 31.11 | 15,706,407 | -0.13(-0.43%) |
Jul 23, 2015 | 31.48 | 31.75 | 31.08 | 31.24 | 7,601,651 | -0.26(-0.82%) |
Jul 22, 2015 | 31.12 | 31.54 | 30.87 | 31.50 | 8,232,437 | +0.29(+0.92%) |
Jul 21, 2015 | 31.28 | 31.65 | 30.99 | 31.21 | 7,180,473 | -0.05(-0.17%) |
Jul 20, 2015 | 31.21 | 31.48 | 31.16 | 31.27 | 7,779,844 | +0.18(+0.57%) |
Jul 17, 2015 | 31.06 | 31.21 | 30.80 | 31.09 | 8,390,692 | +0.03(+0.09%) |
Jul 16, 2015 | 30.26 | 31.06 | 30.15 | 31.06 | 12,966,953 | +0.99(+3.30%) |
Jul 15, 2015 | 30.23 | 30.30 | 29.90 | 30.07 | 7,893,953 | -0.11(-0.36%) |
Jul 14, 2015 | 29.85 | 30.26 | 29.66 | 30.18 | 7,123,972 | +0.27(+0.90%) |
Jul 13, 2015 | 29.63 | 29.97 | 29.57 | 29.91 | 8,884,003 | +0.57(+1.95%) |
Jul 10, 2015 | 29.22 | 29.82 | 29.00 | 29.34 | 8,783,535 | +0.58(+2.02%) |
Jul 09, 2015 | 28.68 | 28.94 | 28.52 | 28.76 | 13,574,372 | +0.58(+2.06%) |
Jul 08, 2015 | 28.63 | 28.70 | 28.10 | 28.18 | 13,778,561 | -0.77(-2.66%) |
Jul 07, 2015 | 28.94 | 29.07 | 28.29 | 28.94 | 10,975,869 | -0.10(-0.34%) |
Jul 06, 2015 | 29.02 | 29.27 | 28.76 | 29.04 | 6,682,964 | -0.31(-1.07%) |
Jul 02, 2015 | 29.48 | 29.36 | 29.36 | 29.36 | 5,278,457 | -0.24(-0.82%) |
Jul 01, 2015 | 29.63 | 29.78 | 29.42 | 29.60 | 8,297,625 | +0.42(+1.44%) |
Jun 30, 2015 | 29.18 | 29.34 | 28.80 | 29.18 | 8,962,837 | +0.35(+1.21%) |
Jun 29, 2015 | 29.54 | 29.55 | 28.74 | 28.83 | 12,503,844 | -1.13(-3.79%) |
Jun 26, 2015 | 29.86 | 30.03 | 29.60 | 29.96 | 15,185,594 | +0.25(+0.84%) |
Jun 25, 2015 | 29.71 | 29.95 | 29.54 | 29.71 | 6,319,870 | +0.16(+0.54%) |
Jun 24, 2015 | 29.80 | 29.93 | 29.46 | 29.55 | 4,505,789 | -0.37(-1.22%) |
Jun 23, 2015 | 29.96 | 30.19 | 29.83 | 29.92 | 6,908,272 | +0.10(+0.33%) |
Jun 22, 2015 | 29.47 | 29.92 | 29.47 | 29.82 | 6,342,777 | +0.63(+2.14%) |
Jun 19, 2015 | 29.36 | 29.51 | 29.12 | 29.19 | 8,555,547 | -0.36(-1.21%) |
Jun 18, 2015 | 29.62 | 29.73 | 29.12 | 29.55 | 11,139,396 | +0.00(+0.00%) |
Jun 17, 2015 | 29.82 | 30.02 | 29.47 | 29.55 | 8,592,080 | -0.15(-0.51%) |
Jun 16, 2015 | 29.44 | 29.80 | 29.40 | 29.70 | 6,751,562 | +0.17(+0.57%) |
Jun 15, 2015 | 29.48 | 29.68 | 29.14 | 29.53 | 5,993,289 | -0.28(-0.93%) |
Jun 12, 2015 | 29.79 | 29.96 | 29.69 | 29.81 | 6,613,607 | -0.03(-0.09%) |
Jun 11, 2015 | 29.89 | 30.13 | 29.79 | 29.84 | 8,322,010 | -0.04(-0.12%) |
Jun 10, 2015 | 29.66 | 30.00 | 29.56 | 29.87 | 8,338,142 | +0.37(+1.24%) |
Jun 09, 2015 | 29.48 | 29.64 | 29.30 | 29.51 | 6,209,793 | +0.00(+0.00%) |
Jun 08, 2015 | 29.63 | 29.92 | 29.50 | 29.51 | 6,627,669 | -0.19(-0.63%) |
Jun 05, 2015 | 29.91 | 30.02 | 29.38 | 29.69 | 15,165,990 | +0.87(+3.01%) |
Jun 04, 2015 | 28.60 | 28.93 | 28.51 | 28.83 | 8,901,765 | -0.03(-0.09%) |
Jun 03, 2015 | 28.56 | 28.99 | 28.38 | 28.85 | 7,542,452 | +0.59(+2.09%) |
Jun 02, 2015 | 28.01 | 28.46 | 27.79 | 28.27 | 5,023,864 | +0.17(+0.60%) |
Jun 01, 2015 | 28.35 | 28.43 | 27.88 | 28.10 | 5,507,354 | -0.19(-0.66%) |
May 29, 2015 | 28.51 | 28.55 | 27.86 | 28.28 | 7,411,310 | -0.22(-0.78%) |
May 28, 2015 | 28.32 | 28.56 | 28.23 | 28.51 | 5,397,370 | +0.13(+0.44%) |
May 27, 2015 | 28.11 | 28.46 | 27.94 | 28.38 | 5,137,250 | +0.43(+1.53%) |
May 26, 2015 | 28.02 | 28.12 | 27.88 | 27.95 | 5,755,321 | -0.12(-0.41%) |
May 22, 2015 | 28.11 | 28.07 | 28.07 | 28.07 | 6,330,814 | -0.06(-0.22%) |
May 21, 2015 | 28.09 | 28.37 | 27.97 | 28.13 | 6,671,406 | -0.16(-0.57%) |
May 20, 2015 | 28.35 | 28.53 | 28.11 | 28.29 | 5,867,621 | -0.07(-0.25%) |
May 19, 2015 | 28.70 | 28.98 | 28.33 | 28.36 | 6,148,537 | -0.11(-0.38%) |
May 18, 2015 | 27.92 | 28.52 | 27.90 | 28.47 | 7,586,637 | +0.58(+2.08%) |
May 15, 2015 | 28.36 | 28.43 | 27.69 | 27.89 | 5,885,112 | -0.54(-1.89%) |
May 14, 2015 | 28.56 | 28.59 | 28.09 | 28.43 | 7,170,745 | +0.10(+0.35%) |
May 13, 2015 | 28.39 | 28.46 | 28.17 | 28.33 | 5,436,458 | -0.06(-0.22%) |
May 12, 2015 | 28.49 | 28.61 | 28.18 | 28.39 | 8,210,223 | -0.24(-0.84%) |
May 11, 2015 | 27.98 | 28.76 | 27.91 | 28.63 | 12,317,537 | +0.68(+2.43%) |
May 08, 2015 | 27.98 | 28.05 | 27.71 | 27.95 | 6,628,119 | +0.10(+0.35%) |
May 07, 2015 | 27.69 | 28.00 | 27.54 | 27.85 | 8,179,439 | +0.13(+0.48%) |
May 06, 2015 | 28.32 | 28.32 | 27.53 | 27.72 | 9,083,129 | -0.16(-0.58%) |
May 05, 2015 | 27.87 | 28.40 | 27.82 | 27.88 | 8,924,694 | -0.11(-0.38%) |
May 04, 2015 | 27.43 | 28.14 | 27.29 | 27.99 | 8,921,544 | +0.60(+2.18%) |