Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.89 | 29.97 | 29.54 | 29.61 | 53,746,832 | -0.25(-0.84%) |
Mar 30, 2016 | 29.77 | 30.09 | 29.68 | 29.86 | 77,988,744 | +0.24(+0.81%) |
Mar 29, 2016 | 28.94 | 29.72 | 28.76 | 29.62 | 88,037,536 | +0.70(+2.41%) |
Mar 28, 2016 | 29.15 | 29.17 | 28.71 | 28.93 | 62,573,500 | -0.15(-0.53%) |
Mar 24, 2016 | 28.29 | 29.08 | 29.08 | 29.08 | 103,953,880 | +0.66(+2.34%) |
Mar 23, 2016 | 27.98 | 28.56 | 27.84 | 28.41 | 79,847,528 | +0.46(+1.63%) |
Mar 22, 2016 | 27.19 | 28.07 | 27.19 | 27.96 | 80,183,512 | +0.32(+1.17%) |
Mar 21, 2016 | 27.38 | 27.70 | 26.87 | 27.63 | 103,316,104 | +0.09(+0.34%) |
Mar 18, 2016 | 27.98 | 28.05 | 27.25 | 27.54 | 146,280,880 | -0.37(-1.32%) |
Mar 17, 2016 | 28.41 | 28.50 | 27.69 | 27.91 | 118,832,664 | -0.74(-2.58%) |
Mar 16, 2016 | 28.76 | 29.00 | 28.49 | 28.65 | 70,874,272 | -0.14(-0.48%) |
Mar 15, 2016 | 28.48 | 29.01 | 28.28 | 28.78 | 77,679,160 | +0.18(+0.64%) |
Mar 14, 2016 | 28.28 | 28.78 | 28.09 | 28.60 | 69,239,480 | +0.19(+0.66%) |
Mar 11, 2016 | 28.28 | 28.44 | 28.07 | 28.41 | 75,603,568 | +0.53(+1.91%) |
Mar 10, 2016 | 28.27 | 28.27 | 27.33 | 27.88 | 78,550,784 | -0.03(-0.10%) |
Mar 09, 2016 | 27.91 | 27.95 | 27.44 | 27.91 | 87,723,160 | -0.04(-0.14%) |
Mar 08, 2016 | 27.83 | 28.50 | 27.68 | 27.95 | 94,798,016 | -0.13(-0.45%) |
Mar 07, 2016 | 28.61 | 28.61 | 27.71 | 28.07 | 98,848,664 | -0.62(-2.15%) |
Mar 04, 2016 | 28.99 | 29.00 | 28.49 | 28.69 | 68,491,584 | -0.12(-0.41%) |
Mar 03, 2016 | 28.83 | 28.93 | 28.59 | 28.81 | 54,915,772 | -0.14(-0.47%) |
Mar 02, 2016 | 29.02 | 29.18 | 28.62 | 28.94 | 91,826,568 | +0.06(+0.20%) |
Mar 01, 2016 | 27.75 | 28.89 | 27.73 | 28.88 | 100,823,712 | +1.32(+4.80%) |
Feb 29, 2016 | 27.64 | 28.17 | 27.56 | 27.56 | 83,048,512 | -0.14(-0.49%) |
Feb 26, 2016 | 27.94 | 28.06 | 27.59 | 27.70 | 97,770,152 | +0.00(+0.01%) |
Feb 25, 2016 | 27.71 | 27.90 | 27.20 | 27.69 | 90,666,208 | +0.06(+0.20%) |
Feb 24, 2016 | 27.22 | 27.65 | 26.59 | 27.64 | 124,832,720 | +0.05(+0.20%) |
Feb 23, 2016 | 27.71 | 27.78 | 27.20 | 27.58 | 81,160,944 | -0.33(-1.17%) |
Feb 22, 2016 | 27.05 | 27.97 | 26.68 | 27.91 | 111,457,160 | +1.23(+4.60%) |
Feb 19, 2016 | 25.97 | 26.73 | 25.71 | 26.68 | 99,728,304 | +0.49(+1.89%) |
Feb 18, 2016 | 27.00 | 27.00 | 26.13 | 26.19 | 94,900,600 | -0.45(-1.70%) |
Feb 17, 2016 | 26.38 | 26.81 | 25.91 | 26.64 | 96,652,808 | +0.65(+2.49%) |
Feb 16, 2016 | 25.91 | 26.16 | 25.52 | 25.99 | 102,509,672 | +0.70(+2.77%) |
Feb 12, 2016 | 25.48 | 25.29 | 25.29 | 25.29 | 107,949,248 | +0.16(+0.65%) |
Feb 11, 2016 | 24.50 | 25.41 | 24.14 | 25.13 | 148,225,536 | +0.67(+2.72%) |
Feb 10, 2016 | 24.53 | 25.17 | 24.24 | 24.47 | 135,906,816 | +0.42(+1.74%) |
Feb 09, 2016 | 23.84 | 24.86 | 23.64 | 24.05 | 141,802,384 | -0.30(-1.24%) |
Feb 08, 2016 | 24.27 | 24.62 | 23.70 | 24.35 | 196,925,888 | -0.70(-2.79%) |
Feb 05, 2016 | 26.40 | 26.41 | 24.91 | 25.05 | 194,635,200 | -1.70(-6.36%) |
Feb 04, 2016 | 26.19 | 26.89 | 25.90 | 26.75 | 124,204,544 | +0.26(+0.98%) |
Feb 03, 2016 | 27.61 | 27.72 | 26.03 | 26.49 | 201,388,128 | -1.05(-3.81%) |
Feb 02, 2016 | 28.43 | 28.51 | 27.44 | 27.54 | 126,349,960 | -1.13(-3.95%) |
Feb 01, 2016 | 28.84 | 29.02 | 28.45 | 28.67 | 127,102,304 | -0.61(-2.08%) |
Jan 29, 2016 | 28.53 | 29.58 | 28.43 | 29.28 | 294,241,312 | -2.41(-7.61%) |
Jan 28, 2016 | 30.35 | 31.83 | 29.81 | 31.69 | 277,616,608 | +2.59(+8.91%) |
Jan 27, 2016 | 30.03 | 30.10 | 28.87 | 29.10 | 102,886,336 | -0.89(-2.98%) |
Jan 26, 2016 | 30.10 | 30.15 | 29.45 | 29.99 | 75,399,048 | +0.24(+0.79%) |
Jan 25, 2016 | 29.83 | 30.35 | 29.66 | 29.76 | 87,999,592 | +0.01(+0.03%) |
Jan 22, 2016 | 29.37 | 29.93 | 29.14 | 29.75 | 102,643,688 | +1.07(+3.71%) |
Jan 21, 2016 | 28.61 | 29.37 | 28.34 | 28.68 | 99,032,776 | +0.16(+0.57%) |
Jan 20, 2016 | 28.15 | 28.85 | 27.31 | 28.52 | 159,543,168 | -0.14(-0.47%) |
Jan 19, 2016 | 28.79 | 29.13 | 28.26 | 28.66 | 96,309,568 | +0.21(+0.75%) |
Jan 15, 2016 | 28.54 | 28.44 | 28.44 | 28.44 | 156,056,112 | -1.14(-3.85%) |
Jan 14, 2016 | 28.94 | 30.04 | 28.43 | 29.58 | 144,882,496 | +0.56(+1.92%) |
Jan 13, 2016 | 30.97 | 30.97 | 28.89 | 29.02 | 153,313,392 | -1.80(-5.84%) |
Jan 12, 2016 | 31.19 | 31.23 | 30.54 | 30.82 | 94,643,936 | +0.01(+0.02%) |
Jan 11, 2016 | 30.55 | 30.92 | 29.86 | 30.81 | 97,836,048 | +0.53(+1.76%) |
Jan 08, 2016 | 30.91 | 31.13 | 30.23 | 30.28 | 110,517,576 | -0.04(-0.15%) |
Jan 07, 2016 | 31.02 | 31.43 | 30.19 | 30.33 | 141,378,880 | -1.23(-3.91%) |
Jan 06, 2016 | 31.03 | 31.91 | 30.94 | 31.56 | 106,704,128 | -0.06(-0.18%) |
Jan 05, 2016 | 32.27 | 32.27 | 31.31 | 31.62 | 116,581,600 | -0.16(-0.50%) |
Jan 04, 2016 | 32.74 | 32.81 | 31.30 | 31.77 | 186,534,528 | -1.94(-5.76%) |
Dec 31, 2015 | 34.22 | 33.72 | 33.72 | 33.72 | 75,168,344 | -0.66(-1.91%) |
Dec 30, 2015 | 34.51 | 34.69 | 34.24 | 34.37 | 70,496,784 | -0.24(-0.71%) |
Dec 29, 2015 | 33.82 | 34.74 | 33.81 | 34.62 | 114,932,512 | +0.94(+2.78%) |
Dec 28, 2015 | 33.20 | 33.70 | 33.20 | 33.68 | 75,787,576 | +0.62(+1.87%) |
Dec 24, 2015 | 33.09 | 33.06 | 33.06 | 33.06 | 21,911,404 | -0.05(-0.14%) |
Dec 23, 2015 | 33.25 | 33.25 | 32.75 | 33.11 | 54,518,864 | +0.03(+0.08%) |
Dec 22, 2015 | 33.26 | 33.35 | 32.89 | 33.08 | 53,471,544 | -0.07(-0.20%) |
Dec 21, 2015 | 33.35 | 33.42 | 32.87 | 33.15 | 65,089,824 | +0.02(+0.06%) |
Dec 18, 2015 | 33.35 | 33.76 | 33.13 | 33.13 | 137,147,840 | -0.32(-0.97%) |
Dec 17, 2015 | 33.92 | 34.04 | 33.45 | 33.45 | 73,685,688 | -0.26(-0.76%) |
Dec 16, 2015 | 33.10 | 33.79 | 32.89 | 33.71 | 79,341,320 | +0.85(+2.60%) |
Dec 15, 2015 | 33.17 | 33.50 | 32.79 | 32.85 | 95,259,680 | +0.04(+0.11%) |
Dec 14, 2015 | 32.01 | 32.85 | 31.69 | 32.82 | 87,283,048 | +0.89(+2.77%) |
Dec 11, 2015 | 32.49 | 32.82 | 31.91 | 31.93 | 109,745,864 | -1.11(-3.35%) |
Dec 10, 2015 | 33.20 | 33.35 | 32.90 | 33.04 | 69,141,424 | -0.12(-0.37%) |
Dec 09, 2015 | 33.82 | 33.87 | 32.71 | 33.16 | 103,275,808 | -0.63(-1.85%) |
Dec 08, 2015 | 33.08 | 33.92 | 32.91 | 33.79 | 73,115,432 | +0.37(+1.12%) |
Dec 07, 2015 | 33.66 | 33.69 | 32.95 | 33.41 | 74,817,600 | -0.14(-0.42%) |
Dec 04, 2015 | 33.22 | 33.66 | 32.99 | 33.55 | 90,909,192 | +0.32(+0.96%) |
Dec 03, 2015 | 33.89 | 34.06 | 33.00 | 33.23 | 101,487,112 | -0.49(-1.44%) |
Dec 02, 2015 | 33.97 | 34.16 | 33.63 | 33.72 | 85,590,040 | -0.15(-0.45%) |
Dec 01, 2015 | 33.61 | 33.97 | 33.31 | 33.87 | 95,193,568 | +0.71(+2.14%) |
Nov 30, 2015 | 33.72 | 33.98 | 33.15 | 33.16 | 113,946,784 | -0.42(-1.26%) |
Nov 27, 2015 | 33.96 | 33.97 | 33.53 | 33.58 | 39,428,520 | -0.10(-0.31%) |
Nov 25, 2015 | 33.67 | 33.69 | 33.69 | 33.69 | 54,084,884 | +0.21(+0.62%) |
Nov 24, 2015 | 33.63 | 33.71 | 32.98 | 33.48 | 90,998,928 | -0.39(-1.15%) |
Nov 23, 2015 | 33.50 | 34.06 | 33.34 | 33.87 | 87,820,928 | +0.53(+1.58%) |
Nov 20, 2015 | 33.32 | 33.37 | 32.80 | 33.34 | 78,105,936 | +0.36(+1.09%) |
Nov 19, 2015 | 33.17 | 33.56 | 32.87 | 32.99 | 94,291,168 | -0.11(-0.34%) |
Nov 18, 2015 | 32.25 | 33.17 | 32.24 | 33.10 | 89,477,776 | +1.01(+3.15%) |
Nov 17, 2015 | 32.46 | 32.59 | 31.97 | 32.09 | 86,579,056 | -0.23(-0.70%) |
Nov 16, 2015 | 31.97 | 32.42 | 31.04 | 32.31 | 148,915,232 | +0.27(+0.85%) |
Nov 13, 2015 | 33.10 | 33.27 | 31.95 | 32.04 | 125,515,984 | -1.16(-3.49%) |
Nov 12, 2015 | 33.57 | 33.70 | 33.13 | 33.20 | 85,789,984 | -0.38(-1.14%) |
Nov 11, 2015 | 33.08 | 33.72 | 33.08 | 33.58 | 107,901,616 | +0.68(+2.06%) |
Nov 10, 2015 | 32.47 | 32.92 | 32.29 | 32.91 | 69,872,760 | +0.21(+0.64%) |
Nov 09, 2015 | 32.86 | 33.02 | 32.32 | 32.70 | 81,113,032 | -0.19(-0.59%) |
Nov 06, 2015 | 32.67 | 33.04 | 32.55 | 32.89 | 82,035,760 | +0.19(+0.57%) |
Nov 05, 2015 | 32.28 | 32.77 | 32.08 | 32.71 | 94,659,016 | +0.73(+2.29%) |
Nov 04, 2015 | 31.31 | 32.22 | 31.29 | 31.97 | 96,972,056 | +0.78(+2.50%) |
Nov 03, 2015 | 31.40 | 31.42 | 31.03 | 31.19 | 65,081,604 | -0.15(-0.48%) |
Nov 02, 2015 | 31.28 | 31.36 | 30.95 | 31.34 | 56,383,376 | +0.12(+0.39%) |
Oct 30, 2015 | 31.23 | 31.46 | 31.19 | 31.22 | 77,669,472 | -0.03(-0.10%) |
Oct 29, 2015 | 30.81 | 31.30 | 30.70 | 31.25 | 78,081,744 | +0.47(+1.53%) |
Oct 28, 2015 | 30.54 | 30.79 | 30.40 | 30.78 | 78,676,120 | +0.30(+1.00%) |
Oct 27, 2015 | 30.36 | 30.66 | 30.21 | 30.48 | 75,883,888 | +0.12(+0.39%) |
Oct 26, 2015 | 30.04 | 30.42 | 29.74 | 30.36 | 85,581,096 | +0.48(+1.60%) |
Oct 23, 2015 | 30.81 | 30.90 | 29.70 | 29.88 | 214,356,224 | +1.75(+6.23%) |
Oct 22, 2015 | 28.07 | 28.39 | 27.77 | 28.13 | 154,775,872 | +0.41(+1.46%) |
Oct 21, 2015 | 28.13 | 28.20 | 27.56 | 27.72 | 67,374,240 | -0.25(-0.91%) |
Oct 20, 2015 | 28.53 | 28.58 | 27.70 | 27.98 | 87,113,008 | -0.61(-2.14%) |
Oct 19, 2015 | 28.47 | 28.88 | 28.30 | 28.59 | 87,703,832 | +0.12(+0.42%) |
Oct 16, 2015 | 28.20 | 28.48 | 27.95 | 28.47 | 86,518,816 | +0.42(+1.48%) |
Oct 15, 2015 | 27.32 | 28.08 | 27.29 | 28.06 | 98,928,312 | +0.88(+3.23%) |
Oct 14, 2015 | 27.50 | 27.55 | 26.92 | 27.18 | 71,804,256 | -0.20(-0.74%) |
Oct 13, 2015 | 27.25 | 27.60 | 27.09 | 27.38 | 58,840,844 | -0.06(-0.23%) |
Oct 12, 2015 | 26.93 | 27.48 | 26.93 | 27.45 | 55,638,488 | +0.52(+1.92%) |
Oct 09, 2015 | 26.66 | 27.03 | 26.45 | 26.93 | 70,913,648 | +0.33(+1.25%) |
Oct 08, 2015 | 26.77 | 26.91 | 25.93 | 26.60 | 93,657,824 | -0.44(-1.62%) |
Oct 07, 2015 | 27.03 | 27.04 | 26.39 | 27.03 | 76,404,328 | +0.22(+0.83%) |
Oct 06, 2015 | 27.21 | 27.51 | 26.61 | 26.81 | 91,124,680 | -0.31(-1.14%) |
Oct 05, 2015 | 26.79 | 27.23 | 26.74 | 27.12 | 67,922,632 | +0.56(+2.09%) |
Oct 02, 2015 | 25.59 | 26.57 | 25.35 | 26.56 | 92,172,136 | +0.59(+2.27%) |
Oct 01, 2015 | 25.49 | 25.98 | 25.24 | 25.97 | 75,522,080 | +0.44(+1.72%) |
Sep 30, 2015 | 25.21 | 25.58 | 25.02 | 25.53 | 80,270,496 | +0.79(+3.19%) |
Sep 29, 2015 | 25.24 | 25.51 | 24.47 | 24.75 | 89,349,176 | -0.40(-1.59%) |
Sep 28, 2015 | 25.94 | 25.95 | 24.66 | 25.14 | 108,896,136 | -1.01(-3.85%) |
Sep 25, 2015 | 27.06 | 27.08 | 26.01 | 26.15 | 80,809,544 | -0.47(-1.78%) |
Sep 24, 2015 | 26.47 | 26.67 | 26.08 | 26.62 | 70,155,328 | -0.12(-0.43%) |
Sep 23, 2015 | 26.85 | 27.00 | 26.64 | 26.74 | 44,809,064 | -0.12(-0.43%) |
Sep 22, 2015 | 26.92 | 27.11 | 26.57 | 26.86 | 76,982,560 | -0.50(-1.82%) |
Sep 21, 2015 | 27.15 | 27.42 | 26.92 | 27.36 | 65,797,584 | +0.41(+1.51%) |
Sep 18, 2015 | 26.67 | 27.25 | 26.51 | 26.95 | 123,491,216 | +0.07(+0.26%) |
Sep 17, 2015 | 26.29 | 27.28 | 26.27 | 26.88 | 83,549,192 | +0.57(+2.18%) |
Sep 16, 2015 | 26.04 | 26.35 | 25.87 | 26.31 | 45,153,912 | +0.25(+0.96%) |
Sep 15, 2015 | 26.10 | 26.33 | 25.80 | 26.06 | 57,437,008 | +0.05(+0.19%) |
Sep 14, 2015 | 26.41 | 26.56 | 25.87 | 26.01 | 62,747,708 | -0.40(-1.52%) |
Sep 11, 2015 | 25.99 | 26.41 | 25.97 | 26.41 | 64,709,048 | +0.36(+1.38%) |
Sep 10, 2015 | 25.70 | 26.24 | 25.68 | 26.05 | 51,625,316 | +0.27(+1.03%) |
Sep 09, 2015 | 26.14 | 26.44 | 25.69 | 25.78 | 87,547,008 | -0.03(-0.13%) |
Sep 08, 2015 | 25.37 | 25.86 | 25.37 | 25.82 | 76,389,776 | +0.92(+3.72%) |
Sep 04, 2015 | 24.82 | 24.89 | 24.89 | 24.89 | 53,976,632 | -0.29(-1.13%) |
Sep 03, 2015 | 25.66 | 25.73 | 25.07 | 25.18 | 63,094,680 | -0.29(-1.14%) |
Sep 02, 2015 | 25.20 | 25.48 | 24.83 | 25.47 | 74,309,752 | +0.70(+2.82%) |
Sep 01, 2015 | 24.90 | 25.44 | 24.61 | 24.77 | 77,455,272 | -0.82(-3.19%) |
Aug 31, 2015 | 25.76 | 25.91 | 25.39 | 25.58 | 60,139,948 | -0.26(-0.99%) |
Aug 28, 2015 | 25.81 | 26.01 | 25.59 | 25.84 | 55,063,340 | -0.02(-0.07%) |
Aug 27, 2015 | 25.63 | 26.07 | 25.30 | 25.86 | 122,549,624 | +0.88(+3.51%) |
Aug 26, 2015 | 24.14 | 25.13 | 23.88 | 24.98 | 127,444,344 | +1.72(+7.38%) |
Aug 25, 2015 | 24.32 | 24.41 | 23.26 | 23.26 | 113,810,360 | +0.15(+0.65%) |
Aug 24, 2015 | 23.12 | 24.43 | 22.50 | 23.11 | 202,399,632 | -1.55(-6.29%) |
Aug 21, 2015 | 25.31 | 25.56 | 24.67 | 24.67 | 134,444,736 | -1.06(-4.13%) |
Aug 20, 2015 | 26.46 | 26.60 | 25.73 | 25.73 | 88,311,200 | -0.86(-3.22%) |
Aug 19, 2015 | 26.62 | 26.80 | 26.39 | 26.58 | 46,587,956 | -0.10(-0.39%) |
Aug 18, 2015 | 26.69 | 26.91 | 26.59 | 26.69 | 41,517,040 | -0.01(-0.04%) |
Aug 17, 2015 | 26.50 | 26.87 | 26.29 | 26.70 | 51,749,284 | +0.18(+0.70%) |
Aug 14, 2015 | 26.35 | 26.64 | 26.35 | 26.51 | 39,989,796 | +0.09(+0.35%) |
Aug 13, 2015 | 26.31 | 26.67 | 26.21 | 26.42 | 58,024,104 | +0.19(+0.71%) |
Aug 12, 2015 | 26.13 | 26.31 | 25.59 | 26.23 | 80,478,848 | -0.08(-0.29%) |
Aug 11, 2015 | 26.12 | 26.38 | 26.04 | 26.31 | 53,647,316 | +0.17(+0.66%) |
Aug 10, 2015 | 26.36 | 26.55 | 26.09 | 26.14 | 52,415,188 | +0.07(+0.26%) |
Aug 07, 2015 | 26.40 | 26.41 | 25.85 | 26.07 | 79,570,976 | -0.34(-1.29%) |
Aug 06, 2015 | 26.90 | 27.07 | 26.31 | 26.41 | 76,523,704 | -0.38(-1.41%) |
Aug 05, 2015 | 26.88 | 26.89 | 26.64 | 26.79 | 57,912,224 | +0.25(+0.96%) |
Aug 04, 2015 | 26.42 | 26.78 | 26.40 | 26.53 | 58,820,936 | -0.16(-0.58%) |
Aug 03, 2015 | 26.81 | 26.96 | 26.41 | 26.69 | 60,411,668 | -0.06(-0.21%) |
Jul 31, 2015 | 26.89 | 27.08 | 26.66 | 26.74 | 60,654,256 | -0.03(-0.11%) |
Jul 30, 2015 | 26.32 | 26.90 | 26.15 | 26.77 | 75,021,040 | +0.39(+1.47%) |
Jul 29, 2015 | 26.48 | 26.59 | 26.19 | 26.39 | 75,193,648 | +0.15(+0.56%) |
Jul 28, 2015 | 26.74 | 26.76 | 26.09 | 26.24 | 105,680,792 | -0.27(-1.01%) |
Jul 27, 2015 | 26.33 | 27.18 | 26.27 | 26.51 | 150,148,464 | +0.10(+0.38%) |
Jul 24, 2015 | 28.88 | 28.96 | 26.41 | 26.41 | 439,218,016 | +2.36(+9.80%) |
Jul 23, 2015 | 24.53 | 24.53 | 23.73 | 24.05 | 186,841,120 | -0.30(-1.25%) |
Jul 22, 2015 | 24.24 | 24.57 | 24.19 | 24.36 | 62,428,720 | +0.01(+0.06%) |
Jul 21, 2015 | 24.34 | 24.39 | 24.07 | 24.34 | 63,726,424 | -0.00(-0.02%) |
Jul 20, 2015 | 24.57 | 24.60 | 24.21 | 24.35 | 95,213,976 | +0.25(+1.05%) |
Jul 17, 2015 | 23.83 | 24.21 | 23.81 | 24.09 | 98,875,488 | +0.38(+1.58%) |
Jul 16, 2015 | 23.22 | 23.74 | 23.19 | 23.72 | 82,087,840 | +0.71(+3.10%) |
Jul 15, 2015 | 23.10 | 23.18 | 22.96 | 23.01 | 59,857,368 | -0.22(-0.94%) |
Jul 14, 2015 | 23.06 | 23.42 | 22.85 | 23.22 | 94,927,760 | +0.50(+2.19%) |
Jul 13, 2015 | 22.36 | 22.84 | 22.32 | 22.73 | 79,277,968 | +0.60(+2.72%) |
Jul 10, 2015 | 21.97 | 22.18 | 21.90 | 22.12 | 48,132,540 | +0.45(+2.10%) |
Jul 09, 2015 | 21.69 | 21.88 | 21.66 | 21.67 | 45,526,304 | +0.23(+1.09%) |
Jul 08, 2015 | 21.67 | 21.75 | 21.39 | 21.43 | 47,770,168 | -0.35(-1.61%) |
Jul 07, 2015 | 21.73 | 21.84 | 21.23 | 21.78 | 69,246,616 | +0.03(+0.16%) |
Jul 06, 2015 | 21.71 | 21.93 | 21.63 | 21.75 | 38,148,716 | -0.08(-0.38%) |
Jul 02, 2015 | 21.80 | 21.83 | 21.83 | 21.83 | 26,931,182 | +0.02(+0.07%) |
Jul 01, 2015 | 21.92 | 21.95 | 21.73 | 21.82 | 39,833,792 | +0.16(+0.76%) |
Jun 30, 2015 | 21.66 | 21.73 | 21.47 | 21.65 | 52,056,988 | +0.21(+0.98%) |
Jun 29, 2015 | 21.70 | 21.80 | 21.40 | 21.44 | 55,182,760 | -0.41(-1.88%) |
Jun 26, 2015 | 22.04 | 22.12 | 21.70 | 21.85 | 52,613,012 | -0.10(-0.45%) |
Jun 25, 2015 | 21.85 | 22.12 | 21.77 | 21.95 | 44,848,976 | -0.04(-0.17%) |
Jun 24, 2015 | 22.20 | 22.27 | 21.96 | 21.99 | 52,523,080 | -0.26(-1.15%) |
Jun 23, 2015 | 21.73 | 22.30 | 21.63 | 22.25 | 65,045,540 | +0.48(+2.22%) |
Jun 22, 2015 | 21.80 | 21.91 | 21.66 | 21.76 | 36,551,088 | +0.07(+0.31%) |
Jun 19, 2015 | 21.96 | 22.20 | 21.61 | 21.70 | 90,113,144 | -0.22(-1.02%) |
Jun 18, 2015 | 21.46 | 21.93 | 21.42 | 21.92 | 67,713,736 | +0.58(+2.71%) |
Jun 17, 2015 | 21.37 | 21.52 | 21.19 | 21.34 | 43,820,184 | +0.03(+0.13%) |
Jun 16, 2015 | 21.16 | 21.35 | 21.08 | 21.31 | 46,050,316 | +0.18(+0.85%) |
Jun 15, 2015 | 21.33 | 21.35 | 21.08 | 21.13 | 41,098,900 | -0.31(-1.45%) |
Jun 12, 2015 | 21.51 | 21.57 | 21.36 | 21.45 | 41,184,320 | -0.15(-0.70%) |
Jun 11, 2015 | 21.56 | 21.89 | 21.52 | 21.60 | 58,582,496 | +0.11(+0.51%) |
Jun 10, 2015 | 21.27 | 21.56 | 21.23 | 21.49 | 43,545,820 | +0.26(+1.24%) |
Jun 09, 2015 | 21.10 | 21.32 | 20.91 | 21.22 | 45,875,224 | +0.10(+0.47%) |
Jun 08, 2015 | 21.23 | 21.29 | 21.02 | 21.13 | 43,552,276 | -0.17(-0.81%) |
Jun 05, 2015 | 21.43 | 21.49 | 21.27 | 21.30 | 38,246,828 | -0.19(-0.89%) |
Jun 04, 2015 | 21.67 | 21.79 | 21.41 | 21.49 | 50,324,684 | -0.29(-1.33%) |
Jun 03, 2015 | 21.67 | 21.87 | 21.60 | 21.78 | 54,686,076 | +0.28(+1.30%) |
Jun 02, 2015 | 21.45 | 21.61 | 21.26 | 21.50 | 33,475,434 | +0.00(+0.02%) |
Jun 01, 2015 | 21.47 | 21.61 | 21.26 | 21.50 | 45,171,152 | +0.08(+0.39%) |
May 29, 2015 | 21.31 | 21.57 | 21.31 | 21.41 | 60,463,048 | +0.13(+0.62%) |
May 28, 2015 | 21.44 | 21.52 | 21.22 | 21.28 | 38,325,272 | -0.24(-1.12%) |
May 27, 2015 | 21.32 | 21.54 | 21.20 | 21.52 | 44,712,956 | +0.30(+1.40%) |
May 26, 2015 | 21.26 | 21.30 | 21.05 | 21.22 | 44,988,044 | -0.11(-0.50%) |
May 22, 2015 | 21.53 | 21.33 | 21.33 | 21.33 | 40,507,032 | -0.20(-0.93%) |
May 21, 2015 | 21.35 | 21.79 | 21.35 | 21.53 | 82,589,256 | +0.39(+1.83%) |
May 20, 2015 | 20.98 | 21.30 | 20.87 | 21.14 | 44,026,468 | +0.11(+0.51%) |
May 19, 2015 | 21.19 | 21.36 | 20.98 | 21.04 | 49,416,332 | -0.18(-0.83%) |
May 18, 2015 | 21.25 | 21.31 | 21.02 | 21.21 | 47,916,492 | -0.04(-0.18%) |
May 15, 2015 | 21.35 | 21.45 | 21.17 | 21.25 | 85,005,544 | -0.31(-1.45%) |
May 14, 2015 | 21.42 | 21.60 | 21.30 | 21.56 | 37,858,356 | +0.27(+1.27%) |
May 13, 2015 | 21.45 | 21.63 | 21.24 | 21.29 | 40,009,384 | -0.21(-0.96%) |
May 12, 2015 | 21.50 | 21.61 | 21.29 | 21.50 | 39,047,408 | -0.09(-0.42%) |
May 11, 2015 | 21.57 | 21.90 | 21.52 | 21.59 | 47,977,596 | -0.04(-0.19%) |
May 08, 2015 | 21.49 | 21.71 | 21.46 | 21.63 | 58,313,564 | +0.34(+1.60%) |
May 07, 2015 | 21.16 | 21.37 | 21.09 | 21.29 | 55,446,220 | +0.39(+1.86%) |
May 06, 2015 | 21.02 | 21.09 | 20.68 | 20.91 | 51,169,124 | -0.10(-0.50%) |
May 05, 2015 | 21.09 | 21.33 | 21.00 | 21.01 | 57,251,092 | -0.09(-0.44%) |
May 04, 2015 | 21.19 | 21.44 | 21.07 | 21.10 | 45,507,984 | +0.01(+0.04%) |
May 01, 2015 | 21.14 | 21.23 | 20.76 | 21.09 | 71,484,184 | +0.05(+0.26%) |
Apr 30, 2015 | 21.31 | 21.54 | 20.91 | 21.04 | 73,127,480 | -0.38(-1.77%) |
Apr 29, 2015 | 21.29 | 21.66 | 21.25 | 21.42 | 72,600,384 | +0.00(+0.01%) |
Apr 28, 2015 | 21.87 | 21.90 | 21.35 | 21.42 | 83,001,384 | -0.46(-2.11%) |
Apr 27, 2015 | 22.14 | 22.30 | 21.82 | 21.88 | 108,854,880 | -0.33(-1.47%) |
Apr 24, 2015 | 21.90 | 22.58 | 21.90 | 22.20 | 344,345,920 | +2.75(+14.13%) |
Apr 23, 2015 | 19.46 | 19.55 | 19.26 | 19.45 | 159,290,320 | +0.01(+0.05%) |
Apr 22, 2015 | 19.55 | 19.67 | 19.35 | 19.44 | 69,628,232 | -0.07(-0.35%) |
Apr 21, 2015 | 19.52 | 19.68 | 19.29 | 19.51 | 93,085,264 | +0.08(+0.43%) |
Apr 20, 2015 | 18.88 | 19.55 | 18.81 | 19.43 | 100,471,352 | +0.70(+3.71%) |
Apr 17, 2015 | 19.09 | 19.13 | 18.68 | 18.73 | 76,973,864 | -0.52(-2.71%) |
Apr 16, 2015 | 19.14 | 19.33 | 19.13 | 19.26 | 41,705,200 | +0.13(+0.68%) |
Apr 15, 2015 | 19.19 | 19.24 | 19.04 | 19.13 | 38,738,220 | -0.08(-0.43%) |
Apr 14, 2015 | 19.13 | 19.34 | 19.02 | 19.21 | 51,768,592 | +0.14(+0.72%) |
Apr 13, 2015 | 19.13 | 19.22 | 18.96 | 19.07 | 37,977,956 | -0.01(-0.08%) |
Apr 10, 2015 | 19.17 | 19.31 | 19.02 | 19.09 | 51,591,416 | -0.04(-0.23%) |
Apr 09, 2015 | 18.99 | 19.18 | 18.90 | 19.13 | 47,950,912 | +0.12(+0.61%) |
Apr 08, 2015 | 18.69 | 19.03 | 18.69 | 19.02 | 52,852,672 | +0.34(+1.81%) |
Apr 07, 2015 | 18.76 | 18.92 | 18.66 | 18.68 | 39,187,976 | -0.13(-0.70%) |
Apr 06, 2015 | 18.46 | 18.97 | 18.42 | 18.81 | 61,156,656 | +0.24(+1.29%) |
Apr 02, 2015 | 18.48 | 18.57 | 18.57 | 18.57 | 37,594,196 | +0.10(+0.54%) |