Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.35 | 25.57 | 25.14 | 25.45 | 35,019,024 | -0.16(-0.64%) |
Apr 28, 2016 | 25.43 | 25.97 | 25.34 | 25.61 | 33,573,100 | -0.06(-0.24%) |
Apr 27, 2016 | 26.05 | 26.30 | 25.33 | 25.68 | 40,754,688 | +0.10(+0.41%) |
Apr 26, 2016 | 25.56 | 25.79 | 25.50 | 25.57 | 20,983,802 | +0.02(+0.08%) |
Apr 25, 2016 | 25.56 | 25.59 | 25.33 | 25.55 | 29,120,698 | -0.04(-0.16%) |
Apr 22, 2016 | 25.50 | 25.76 | 25.38 | 25.59 | 26,233,828 | +0.07(+0.26%) |
Apr 21, 2016 | 25.66 | 25.70 | 25.29 | 25.53 | 33,974,504 | -0.22(-0.85%) |
Apr 20, 2016 | 26.22 | 26.22 | 25.68 | 25.74 | 32,055,384 | -0.34(-1.32%) |
Apr 19, 2016 | 26.15 | 26.35 | 25.99 | 26.09 | 22,406,106 | -0.08(-0.32%) |
Apr 18, 2016 | 25.84 | 26.24 | 25.79 | 26.17 | 20,585,832 | +0.21(+0.82%) |
Apr 15, 2016 | 26.02 | 26.15 | 25.72 | 25.96 | 19,811,320 | +0.05(+0.21%) |
Apr 14, 2016 | 26.04 | 26.10 | 25.83 | 25.90 | 16,285,482 | -0.05(-0.18%) |
Apr 13, 2016 | 26.05 | 26.13 | 25.86 | 25.95 | 18,700,988 | +0.10(+0.37%) |
Apr 12, 2016 | 25.71 | 25.99 | 25.66 | 25.85 | 18,043,962 | +0.12(+0.46%) |
Apr 11, 2016 | 25.94 | 26.01 | 25.74 | 25.74 | 17,121,842 | -0.07(-0.26%) |
Apr 08, 2016 | 25.81 | 25.96 | 25.67 | 25.80 | 13,654,867 | +0.08(+0.33%) |
Apr 07, 2016 | 25.99 | 26.10 | 25.56 | 25.72 | 23,298,424 | -0.34(-1.29%) |
Apr 06, 2016 | 25.57 | 26.08 | 25.55 | 26.05 | 26,024,212 | +0.45(+1.75%) |
Apr 05, 2016 | 25.48 | 25.73 | 25.47 | 25.61 | 17,166,918 | -0.13(-0.49%) |
Apr 04, 2016 | 25.76 | 25.89 | 25.60 | 25.73 | 17,548,696 | -0.13(-0.49%) |
Apr 01, 2016 | 25.32 | 25.91 | 25.24 | 25.86 | 25,492,060 | +0.33(+1.29%) |
Mar 31, 2016 | 25.38 | 25.65 | 25.35 | 25.53 | 21,143,770 | +0.12(+0.46%) |
Mar 30, 2016 | 25.46 | 25.60 | 25.29 | 25.41 | 19,148,940 | +0.02(+0.08%) |
Mar 29, 2016 | 25.00 | 25.45 | 24.94 | 25.39 | 18,965,430 | +0.28(+1.10%) |
Mar 28, 2016 | 24.90 | 25.22 | 24.85 | 25.11 | 17,806,716 | +0.03(+0.13%) |
Mar 24, 2016 | 24.56 | 25.08 | 25.08 | 25.08 | 23,644,500 | +0.32(+1.28%) |
Mar 23, 2016 | 24.70 | 24.95 | 24.66 | 24.76 | 20,206,442 | -0.26(-1.04%) |
Mar 22, 2016 | 24.78 | 25.20 | 24.78 | 25.02 | 18,583,478 | +0.01(+0.05%) |
Mar 21, 2016 | 24.95 | 25.10 | 24.92 | 25.01 | 14,703,594 | +0.03(+0.13%) |
Mar 18, 2016 | 25.43 | 25.45 | 24.88 | 24.98 | 44,693,392 | -0.41(-1.63%) |
Mar 17, 2016 | 25.05 | 25.55 | 24.95 | 25.39 | 25,220,628 | +0.35(+1.40%) |
Mar 16, 2016 | 24.50 | 25.20 | 24.50 | 25.04 | 22,029,352 | +0.21(+0.86%) |
Mar 15, 2016 | 24.53 | 24.83 | 24.53 | 24.83 | 19,116,886 | +0.07(+0.29%) |
Mar 14, 2016 | 24.67 | 24.84 | 24.61 | 24.75 | 15,485,270 | +0.03(+0.12%) |
Mar 11, 2016 | 24.70 | 24.75 | 24.45 | 24.73 | 16,872,238 | +0.33(+1.35%) |
Mar 10, 2016 | 24.49 | 24.72 | 24.26 | 24.39 | 21,563,392 | -0.17(-0.70%) |
Mar 09, 2016 | 24.53 | 24.70 | 24.37 | 24.57 | 18,806,750 | +0.20(+0.84%) |
Mar 08, 2016 | 24.61 | 24.66 | 24.26 | 24.36 | 25,128,442 | -0.28(-1.14%) |
Mar 07, 2016 | 24.75 | 24.98 | 24.50 | 24.64 | 25,839,122 | -0.33(-1.31%) |
Mar 04, 2016 | 25.07 | 25.09 | 24.80 | 24.97 | 18,475,004 | -0.08(-0.30%) |
Mar 03, 2016 | 24.85 | 25.19 | 24.85 | 25.04 | 23,250,354 | +0.23(+0.93%) |
Mar 02, 2016 | 24.64 | 24.83 | 24.59 | 24.81 | 21,683,554 | +0.06(+0.25%) |
Mar 01, 2016 | 24.34 | 24.90 | 24.26 | 24.75 | 26,953,412 | +0.62(+2.58%) |
Feb 29, 2016 | 24.30 | 24.55 | 24.11 | 24.13 | 27,216,060 | -0.08(-0.31%) |
Feb 26, 2016 | 24.57 | 24.65 | 24.10 | 24.20 | 22,227,764 | -0.26(-1.06%) |
Feb 25, 2016 | 24.31 | 24.46 | 24.13 | 24.46 | 15,470,866 | +0.05(+0.22%) |
Feb 24, 2016 | 23.85 | 24.50 | 23.66 | 24.41 | 22,131,262 | +0.36(+1.49%) |
Feb 23, 2016 | 24.15 | 24.31 | 23.99 | 24.05 | 17,468,524 | -0.25(-1.05%) |
Feb 22, 2016 | 24.34 | 24.60 | 24.20 | 24.30 | 22,211,484 | +0.16(+0.68%) |
Feb 19, 2016 | 23.82 | 24.16 | 23.80 | 24.14 | 21,049,868 | +0.18(+0.77%) |
Feb 18, 2016 | 24.01 | 24.13 | 23.65 | 23.96 | 28,393,012 | -0.16(-0.66%) |
Feb 17, 2016 | 24.13 | 24.37 | 23.96 | 24.11 | 31,479,858 | +0.09(+0.38%) |
Feb 16, 2016 | 24.16 | 24.18 | 23.82 | 24.02 | 30,753,010 | +0.29(+1.23%) |
Feb 12, 2016 | 23.76 | 23.73 | 23.73 | 23.73 | 28,701,488 | +0.31(+1.32%) |
Feb 11, 2016 | 22.93 | 23.54 | 22.86 | 23.42 | 41,857,856 | +0.10(+0.41%) |
Feb 10, 2016 | 24.29 | 24.29 | 23.30 | 23.32 | 52,067,416 | -1.00(-4.12%) |
Feb 09, 2016 | 24.41 | 24.66 | 23.89 | 24.33 | 43,671,980 | -0.50(-2.00%) |
Feb 08, 2016 | 24.73 | 24.95 | 24.21 | 24.83 | 66,997,148 | -0.00(-0.02%) |
Feb 05, 2016 | 24.33 | 24.85 | 24.23 | 24.83 | 60,609,136 | +0.50(+2.06%) |
Feb 04, 2016 | 24.32 | 24.85 | 24.07 | 24.33 | 67,345,896 | +0.15(+0.64%) |
Feb 03, 2016 | 23.70 | 24.22 | 23.07 | 24.17 | 66,995,048 | +1.36(+5.95%) |
Feb 02, 2016 | 22.94 | 23.24 | 22.73 | 22.82 | 38,367,168 | -0.51(-2.19%) |
Feb 01, 2016 | 23.02 | 23.45 | 22.98 | 23.32 | 23,305,668 | +0.04(+0.18%) |
Jan 29, 2016 | 22.88 | 23.34 | 22.79 | 23.28 | 45,791,500 | +0.67(+2.96%) |
Jan 28, 2016 | 22.77 | 22.81 | 22.42 | 22.61 | 30,540,948 | -0.00(-0.02%) |
Jan 27, 2016 | 22.96 | 23.17 | 22.55 | 22.62 | 29,308,952 | -0.30(-1.31%) |
Jan 26, 2016 | 22.59 | 22.99 | 22.55 | 22.92 | 37,663,236 | +0.26(+1.16%) |
Jan 25, 2016 | 23.02 | 23.12 | 22.61 | 22.66 | 25,556,748 | -0.47(-2.02%) |
Jan 22, 2016 | 23.20 | 23.20 | 22.86 | 23.12 | 23,609,144 | +0.42(+1.86%) |
Jan 21, 2016 | 22.41 | 22.92 | 22.23 | 22.70 | 36,716,380 | +0.30(+1.32%) |
Jan 20, 2016 | 22.56 | 22.57 | 21.88 | 22.41 | 53,946,164 | -0.27(-1.18%) |
Jan 19, 2016 | 22.91 | 22.92 | 22.43 | 22.67 | 29,500,060 | +0.15(+0.67%) |
Jan 15, 2016 | 22.28 | 22.52 | 22.52 | 22.52 | 39,918,500 | -0.48(-2.11%) |
Jan 14, 2016 | 22.38 | 23.26 | 22.30 | 23.01 | 31,150,544 | +0.63(+2.80%) |
Jan 13, 2016 | 23.17 | 23.19 | 22.33 | 22.38 | 38,436,448 | -0.55(-2.41%) |
Jan 12, 2016 | 22.83 | 23.17 | 22.72 | 22.93 | 23,813,434 | +0.06(+0.27%) |
Jan 11, 2016 | 22.94 | 23.01 | 22.54 | 22.87 | 27,199,534 | +0.02(+0.10%) |
Jan 08, 2016 | 22.93 | 23.42 | 22.81 | 22.85 | 33,718,864 | +0.02(+0.10%) |
Jan 07, 2016 | 22.61 | 23.14 | 22.47 | 22.82 | 38,789,980 | -0.25(-1.10%) |
Jan 06, 2016 | 22.95 | 23.26 | 22.88 | 23.08 | 25,902,014 | -0.18(-0.77%) |
Jan 05, 2016 | 23.34 | 23.43 | 23.19 | 23.26 | 33,866,532 | +0.00(+0.02%) |
Jan 04, 2016 | 23.05 | 23.26 | 22.92 | 23.25 | 31,732,882 | -0.28(-1.18%) |
Dec 31, 2015 | 23.58 | 23.53 | 23.53 | 23.53 | 18,612,468 | -0.12(-0.49%) |
Dec 30, 2015 | 23.98 | 24.00 | 23.64 | 23.65 | 15,506,196 | -0.35(-1.48%) |
Dec 29, 2015 | 23.98 | 24.16 | 23.89 | 24.00 | 17,348,994 | +0.15(+0.65%) |
Dec 28, 2015 | 23.82 | 23.96 | 23.66 | 23.85 | 12,237,401 | -0.05(-0.19%) |
Dec 24, 2015 | 23.95 | 23.89 | 23.89 | 23.89 | 8,377,241 | +0.05(+0.23%) |
Dec 23, 2015 | 23.81 | 23.88 | 23.71 | 23.84 | 17,327,794 | +0.12(+0.49%) |
Dec 22, 2015 | 23.83 | 23.99 | 23.67 | 23.72 | 25,255,168 | +0.18(+0.76%) |
Dec 21, 2015 | 23.69 | 23.70 | 23.10 | 23.54 | 33,569,256 | +0.02(+0.11%) |
Dec 18, 2015 | 23.77 | 23.77 | 23.49 | 23.52 | 48,501,000 | -0.42(-1.75%) |
Dec 17, 2015 | 24.39 | 24.53 | 23.93 | 23.94 | 24,161,852 | -0.54(-2.21%) |
Dec 16, 2015 | 24.29 | 24.55 | 24.11 | 24.48 | 40,136,532 | +0.40(+1.64%) |
Dec 15, 2015 | 24.21 | 24.66 | 23.99 | 24.08 | 42,635,464 | +0.16(+0.66%) |
Dec 14, 2015 | 24.14 | 24.19 | 23.43 | 23.92 | 64,967,048 | -0.25(-1.03%) |
Dec 11, 2015 | 24.54 | 24.84 | 24.16 | 24.17 | 46,291,236 | -0.71(-2.85%) |
Dec 10, 2015 | 24.27 | 25.13 | 24.27 | 24.88 | 32,037,058 | +0.45(+1.84%) |
Dec 09, 2015 | 24.70 | 24.83 | 24.22 | 24.43 | 30,526,624 | -0.40(-1.60%) |
Dec 08, 2015 | 25.10 | 25.13 | 24.51 | 24.83 | 33,909,476 | -0.35(-1.37%) |
Dec 07, 2015 | 25.26 | 25.39 | 24.97 | 25.17 | 17,200,184 | -0.16(-0.63%) |
Dec 04, 2015 | 24.85 | 25.47 | 24.81 | 25.33 | 29,326,560 | +0.47(+1.90%) |
Dec 03, 2015 | 25.18 | 25.36 | 24.74 | 24.86 | 27,885,700 | -0.36(-1.42%) |
Dec 02, 2015 | 25.66 | 25.75 | 25.16 | 25.22 | 22,233,890 | -0.53(-2.06%) |
Dec 01, 2015 | 25.63 | 25.76 | 25.54 | 25.75 | 18,831,832 | +0.37(+1.46%) |
Nov 30, 2015 | 25.66 | 25.71 | 25.30 | 25.38 | 24,924,716 | -0.30(-1.19%) |
Nov 27, 2015 | 25.57 | 25.78 | 25.45 | 25.68 | 6,801,071 | +0.08(+0.31%) |
Nov 25, 2015 | 25.66 | 25.60 | 25.60 | 25.60 | 14,597,224 | -0.11(-0.42%) |
Nov 24, 2015 | 25.74 | 25.74 | 25.48 | 25.71 | 20,386,410 | -0.20(-0.76%) |
Nov 23, 2015 | 26.11 | 26.26 | 25.79 | 25.91 | 14,633,010 | -0.32(-1.22%) |
Nov 20, 2015 | 26.32 | 26.36 | 26.07 | 26.23 | 22,067,942 | +0.12(+0.45%) |
Nov 19, 2015 | 26.07 | 26.27 | 25.95 | 26.11 | 18,817,576 | +0.02(+0.10%) |
Nov 18, 2015 | 25.50 | 26.12 | 25.45 | 26.09 | 21,077,350 | +0.60(+2.34%) |
Nov 17, 2015 | 25.43 | 25.64 | 25.27 | 25.49 | 19,607,244 | -0.09(-0.35%) |
Nov 16, 2015 | 25.21 | 25.61 | 25.08 | 25.58 | 18,506,938 | +0.46(+1.85%) |
Nov 13, 2015 | 25.56 | 25.74 | 25.10 | 25.12 | 18,680,028 | -0.53(-2.05%) |
Nov 12, 2015 | 25.58 | 25.90 | 25.48 | 25.64 | 21,374,088 | -0.03(-0.10%) |
Nov 11, 2015 | 25.78 | 25.78 | 25.54 | 25.67 | 14,510,445 | -0.01(-0.03%) |
Nov 10, 2015 | 25.55 | 25.85 | 25.50 | 25.68 | 21,181,296 | +0.09(+0.36%) |
Nov 09, 2015 | 25.53 | 25.65 | 25.22 | 25.58 | 20,458,384 | -0.11(-0.42%) |
Nov 06, 2015 | 25.70 | 25.77 | 25.37 | 25.69 | 30,633,682 | -0.08(-0.32%) |
Nov 05, 2015 | 25.64 | 25.82 | 25.44 | 25.78 | 22,661,856 | +0.15(+0.57%) |
Nov 04, 2015 | 26.06 | 26.28 | 25.50 | 25.63 | 33,528,390 | -0.46(-1.76%) |
Nov 03, 2015 | 26.03 | 26.16 | 25.85 | 26.09 | 20,255,298 | -0.08(-0.29%) |
Nov 02, 2015 | 26.12 | 26.38 | 26.06 | 26.16 | 18,234,446 | +0.05(+0.19%) |
Oct 30, 2015 | 26.32 | 26.43 | 26.10 | 26.11 | 26,050,996 | -0.18(-0.70%) |
Oct 29, 2015 | 25.89 | 26.39 | 25.78 | 26.30 | 21,887,604 | +0.47(+1.81%) |
Oct 28, 2015 | 25.79 | 26.10 | 25.45 | 25.83 | 27,913,908 | +0.17(+0.65%) |
Oct 27, 2015 | 26.00 | 26.06 | 24.89 | 25.66 | 37,980,940 | -0.27(-1.03%) |
Oct 26, 2015 | 25.87 | 26.04 | 25.76 | 25.93 | 25,568,488 | +0.08(+0.32%) |
Oct 23, 2015 | 25.94 | 25.94 | 25.69 | 25.85 | 24,227,526 | +0.12(+0.45%) |
Oct 22, 2015 | 25.51 | 25.85 | 25.51 | 25.73 | 24,687,028 | +0.25(+0.97%) |
Oct 21, 2015 | 25.76 | 25.85 | 25.46 | 25.48 | 19,684,530 | -0.18(-0.71%) |
Oct 20, 2015 | 25.52 | 25.77 | 25.52 | 25.67 | 16,237,424 | -0.00(-0.02%) |
Oct 19, 2015 | 25.50 | 25.69 | 25.41 | 25.67 | 15,568,796 | +0.10(+0.39%) |
Oct 16, 2015 | 25.53 | 25.59 | 25.35 | 25.57 | 15,282,564 | +0.13(+0.51%) |
Oct 15, 2015 | 25.25 | 25.47 | 25.04 | 25.44 | 16,741,685 | +0.45(+1.79%) |
Oct 14, 2015 | 25.10 | 25.21 | 24.95 | 25.00 | 23,232,882 | -0.09(-0.37%) |
Oct 13, 2015 | 25.08 | 25.37 | 24.95 | 25.09 | 18,900,086 | -0.05(-0.18%) |
Oct 12, 2015 | 25.28 | 25.47 | 25.10 | 25.13 | 21,019,446 | -0.09(-0.36%) |
Oct 09, 2015 | 25.42 | 25.44 | 25.07 | 25.23 | 22,827,784 | -0.20(-0.80%) |
Oct 08, 2015 | 24.77 | 25.47 | 24.63 | 25.43 | 30,987,684 | +0.54(+2.15%) |
Oct 07, 2015 | 24.74 | 25.02 | 24.62 | 24.89 | 19,753,856 | +0.30(+1.23%) |
Oct 06, 2015 | 24.77 | 24.97 | 24.29 | 24.59 | 23,212,180 | -0.27(-1.09%) |
Oct 05, 2015 | 24.66 | 24.90 | 24.55 | 24.86 | 23,184,398 | +0.43(+1.75%) |
Oct 02, 2015 | 23.65 | 24.45 | 23.53 | 24.43 | 28,677,480 | +0.55(+2.28%) |
Oct 01, 2015 | 23.94 | 24.02 | 23.52 | 23.89 | 28,589,904 | +0.22(+0.93%) |
Sep 30, 2015 | 23.16 | 23.71 | 23.11 | 23.67 | 29,084,442 | +0.72(+3.16%) |
Sep 29, 2015 | 22.95 | 23.19 | 22.80 | 22.95 | 35,787,372 | +0.14(+0.60%) |
Sep 28, 2015 | 23.52 | 23.53 | 22.74 | 22.81 | 41,461,544 | -0.72(-3.06%) |
Sep 25, 2015 | 23.94 | 23.94 | 23.37 | 23.53 | 31,589,600 | -0.12(-0.49%) |
Sep 24, 2015 | 23.71 | 23.83 | 23.30 | 23.64 | 25,904,510 | -0.23(-0.96%) |
Sep 23, 2015 | 24.20 | 24.23 | 23.75 | 23.87 | 16,406,002 | -0.14(-0.59%) |
Sep 22, 2015 | 23.83 | 24.07 | 23.62 | 24.01 | 24,447,898 | -0.07(-0.31%) |
Sep 21, 2015 | 23.97 | 24.24 | 23.86 | 24.09 | 31,520,042 | +0.20(+0.82%) |
Sep 18, 2015 | 24.14 | 24.35 | 23.77 | 23.89 | 185,682,144 | -0.43(-1.78%) |
Sep 17, 2015 | 24.19 | 24.66 | 24.03 | 24.33 | 41,617,872 | +0.30(+1.25%) |
Sep 16, 2015 | 23.81 | 24.17 | 23.71 | 24.03 | 29,300,632 | +0.25(+1.06%) |
Sep 15, 2015 | 23.39 | 23.84 | 23.25 | 23.78 | 20,712,540 | +0.37(+1.57%) |
Sep 14, 2015 | 23.59 | 23.59 | 23.22 | 23.41 | 25,532,308 | -0.07(-0.28%) |
Sep 11, 2015 | 23.41 | 23.57 | 23.28 | 23.47 | 27,225,928 | -0.05(-0.23%) |
Sep 10, 2015 | 23.51 | 23.69 | 23.30 | 23.53 | 28,757,816 | -0.05(-0.23%) |
Sep 09, 2015 | 24.10 | 24.21 | 23.53 | 23.58 | 33,455,180 | -0.18(-0.77%) |
Sep 08, 2015 | 23.61 | 23.79 | 23.50 | 23.76 | 26,439,892 | +0.55(+2.38%) |
Sep 04, 2015 | 23.07 | 23.21 | 23.21 | 23.21 | 28,498,548 | -0.18(-0.77%) |
Sep 03, 2015 | 23.38 | 23.67 | 23.31 | 23.39 | 29,287,958 | +0.14(+0.59%) |
Sep 02, 2015 | 23.29 | 23.37 | 22.99 | 23.25 | 40,791,200 | +0.36(+1.56%) |
Sep 01, 2015 | 22.90 | 23.37 | 22.80 | 22.90 | 38,634,504 | -0.55(-2.33%) |
Aug 31, 2015 | 23.61 | 23.61 | 23.29 | 23.44 | 25,511,006 | -0.19(-0.79%) |
Aug 28, 2015 | 23.55 | 23.65 | 23.38 | 23.63 | 29,165,548 | +0.00(+0.02%) |
Aug 27, 2015 | 23.26 | 23.66 | 23.08 | 23.62 | 38,368,468 | +0.57(+2.47%) |
Aug 26, 2015 | 22.96 | 23.11 | 22.42 | 23.05 | 39,598,424 | +0.64(+2.88%) |
Aug 25, 2015 | 23.24 | 23.30 | 22.40 | 22.41 | 39,893,572 | -0.23(-1.03%) |
Aug 24, 2015 | 22.20 | 23.43 | 20.81 | 22.64 | 62,962,392 | -0.99(-4.17%) |
Aug 21, 2015 | 24.06 | 24.17 | 23.55 | 23.63 | 56,621,188 | -0.66(-2.72%) |
Aug 20, 2015 | 24.58 | 24.70 | 24.16 | 24.29 | 45,096,132 | -0.64(-2.59%) |
Aug 19, 2015 | 24.91 | 25.27 | 24.91 | 24.93 | 38,474,224 | +0.10(+0.39%) |
Aug 18, 2015 | 25.18 | 25.18 | 24.82 | 24.84 | 25,725,354 | -0.30(-1.19%) |
Aug 17, 2015 | 24.45 | 25.17 | 24.43 | 25.14 | 32,267,356 | +0.64(+2.60%) |
Aug 14, 2015 | 24.73 | 24.82 | 24.33 | 24.50 | 33,419,006 | -0.32(-1.27%) |
Aug 13, 2015 | 24.74 | 25.04 | 24.59 | 24.82 | 33,388,472 | +0.10(+0.39%) |
Aug 12, 2015 | 24.38 | 24.81 | 24.21 | 24.72 | 34,356,232 | +0.26(+1.05%) |
Aug 11, 2015 | 24.58 | 24.70 | 24.31 | 24.46 | 39,724,380 | -0.27(-1.11%) |
Aug 10, 2015 | 24.82 | 24.87 | 24.62 | 24.74 | 26,785,800 | +0.26(+1.07%) |
Aug 07, 2015 | 24.48 | 24.80 | 24.27 | 24.48 | 38,239,672 | +0.03(+0.10%) |
Aug 06, 2015 | 24.96 | 25.05 | 23.79 | 24.45 | 91,776,696 | -0.44(-1.76%) |
Aug 05, 2015 | 26.13 | 26.20 | 24.81 | 24.89 | 68,706,312 | -1.22(-4.67%) |
Aug 04, 2015 | 26.16 | 26.37 | 26.03 | 26.11 | 18,604,530 | -0.20(-0.74%) |
Aug 03, 2015 | 26.12 | 26.35 | 26.06 | 26.30 | 22,996,472 | +0.33(+1.28%) |
Jul 31, 2015 | 26.13 | 26.21 | 25.95 | 25.97 | 23,350,692 | +0.02(+0.08%) |
Jul 30, 2015 | 25.97 | 26.07 | 25.81 | 25.95 | 23,672,444 | -0.05(-0.19%) |
Jul 29, 2015 | 25.88 | 26.08 | 25.80 | 26.00 | 21,163,526 | +0.03(+0.11%) |
Jul 28, 2015 | 25.60 | 25.99 | 25.44 | 25.97 | 28,519,602 | +0.54(+2.13%) |
Jul 27, 2015 | 25.91 | 25.94 | 25.32 | 25.43 | 28,919,376 | -0.44(-1.71%) |
Jul 24, 2015 | 25.97 | 26.17 | 25.79 | 25.87 | 24,739,622 | -0.12(-0.48%) |
Jul 23, 2015 | 27.01 | 27.01 | 25.90 | 26.00 | 50,427,020 | -0.84(-3.15%) |
Jul 22, 2015 | 26.94 | 27.04 | 26.69 | 26.84 | 26,972,378 | +0.10(+0.36%) |
Jul 21, 2015 | 26.68 | 26.80 | 26.57 | 26.74 | 22,777,182 | -0.02(-0.08%) |
Jul 20, 2015 | 26.74 | 26.81 | 26.63 | 26.77 | 16,708,351 | +0.02(+0.08%) |
Jul 17, 2015 | 26.67 | 26.76 | 26.47 | 26.74 | 25,689,950 | -0.02(-0.08%) |
Jul 16, 2015 | 26.69 | 26.90 | 26.64 | 26.77 | 25,685,358 | +0.24(+0.89%) |
Jul 15, 2015 | 26.25 | 26.54 | 26.23 | 26.53 | 22,246,440 | +0.21(+0.81%) |
Jul 14, 2015 | 26.57 | 26.59 | 26.17 | 26.32 | 24,908,988 | -0.20(-0.75%) |
Jul 13, 2015 | 26.52 | 26.74 | 26.49 | 26.52 | 25,700,656 | +0.22(+0.84%) |
Jul 10, 2015 | 26.05 | 26.39 | 25.80 | 26.29 | 29,484,368 | +0.49(+1.90%) |
Jul 09, 2015 | 26.02 | 26.09 | 25.76 | 25.80 | 26,851,502 | +0.13(+0.52%) |
Jul 08, 2015 | 25.88 | 26.13 | 25.65 | 25.67 | 36,976,724 | -0.34(-1.31%) |
Jul 07, 2015 | 25.96 | 26.10 | 25.51 | 26.01 | 32,988,250 | +0.17(+0.64%) |
Jul 06, 2015 | 25.72 | 26.05 | 25.69 | 25.85 | 32,147,344 | -0.10(-0.37%) |
Jul 02, 2015 | 25.91 | 25.94 | 25.94 | 25.94 | 47,063,256 | +0.04(+0.14%) |
Jul 01, 2015 | 25.13 | 25.93 | 25.13 | 25.90 | 52,073,936 | +0.88(+3.51%) |
Jun 30, 2015 | 25.20 | 25.20 | 24.82 | 25.03 | 30,362,112 | +0.07(+0.27%) |
Jun 29, 2015 | 25.23 | 25.40 | 24.92 | 24.96 | 27,615,640 | -0.48(-1.90%) |
Jun 26, 2015 | 25.43 | 25.60 | 25.25 | 25.44 | 74,179,288 | +0.16(+0.64%) |
Jun 25, 2015 | 25.19 | 25.52 | 25.11 | 25.28 | 29,165,328 | +0.22(+0.86%) |
Jun 24, 2015 | 25.24 | 25.32 | 25.02 | 25.07 | 19,058,466 | -0.17(-0.66%) |
Jun 23, 2015 | 25.31 | 25.36 | 25.10 | 25.23 | 21,271,564 | -0.09(-0.34%) |
Jun 22, 2015 | 25.20 | 25.43 | 25.12 | 25.32 | 39,593,824 | +0.19(+0.76%) |
Jun 19, 2015 | 25.04 | 25.29 | 24.96 | 25.13 | 55,473,636 | +0.01(+0.05%) |
Jun 18, 2015 | 24.88 | 25.27 | 24.85 | 25.12 | 34,856,644 | +0.36(+1.44%) |
Jun 17, 2015 | 24.45 | 24.78 | 24.45 | 24.76 | 31,379,550 | +0.31(+1.26%) |
Jun 16, 2015 | 24.22 | 24.51 | 24.07 | 24.45 | 23,939,280 | +0.22(+0.93%) |
Jun 15, 2015 | 24.03 | 24.30 | 23.88 | 24.23 | 22,392,026 | +0.03(+0.14%) |
Jun 12, 2015 | 24.25 | 24.33 | 24.10 | 24.19 | 24,045,468 | -0.21(-0.85%) |
Jun 11, 2015 | 24.20 | 24.42 | 24.13 | 24.40 | 27,306,894 | +0.22(+0.91%) |
Jun 10, 2015 | 24.09 | 24.29 | 24.03 | 24.18 | 24,834,458 | +0.16(+0.66%) |
Jun 09, 2015 | 23.96 | 24.11 | 23.71 | 24.02 | 27,300,266 | -0.01(-0.03%) |
Jun 08, 2015 | 24.37 | 24.42 | 23.97 | 24.03 | 42,399,764 | -0.34(-1.40%) |
Jun 05, 2015 | 24.41 | 24.48 | 24.10 | 24.37 | 26,850,800 | -0.11(-0.45%) |
Jun 04, 2015 | 24.51 | 24.78 | 24.40 | 24.48 | 32,199,192 | -0.15(-0.62%) |
Jun 03, 2015 | 24.53 | 24.69 | 24.48 | 24.63 | 33,217,990 | +0.21(+0.85%) |
Jun 02, 2015 | 24.24 | 24.58 | 24.22 | 24.43 | 27,348,700 | +0.02(+0.07%) |
Jun 01, 2015 | 24.38 | 24.50 | 24.26 | 24.41 | 30,886,150 | +0.13(+0.55%) |
May 29, 2015 | 24.54 | 24.61 | 24.21 | 24.28 | 31,677,798 | -0.24(-0.97%) |
May 28, 2015 | 24.55 | 24.62 | 24.37 | 24.51 | 27,808,176 | -0.13(-0.52%) |
May 27, 2015 | 24.34 | 24.74 | 24.27 | 24.64 | 35,000,036 | +0.31(+1.28%) |
May 26, 2015 | 24.05 | 24.59 | 24.04 | 24.33 | 63,187,116 | +0.30(+1.24%) |
May 22, 2015 | 23.89 | 24.03 | 24.03 | 24.03 | 28,999,646 | +0.14(+0.57%) |
May 21, 2015 | 23.90 | 24.17 | 23.85 | 23.89 | 45,511,212 | -0.01(-0.05%) |
May 20, 2015 | 23.96 | 24.15 | 23.80 | 23.91 | 36,855,240 | +0.14(+0.59%) |
May 19, 2015 | 23.67 | 23.84 | 23.63 | 23.77 | 29,233,572 | +0.11(+0.46%) |
May 18, 2015 | 23.54 | 23.75 | 23.54 | 23.66 | 33,612,436 | +0.14(+0.58%) |
May 15, 2015 | 23.58 | 23.62 | 23.38 | 23.52 | 41,659,148 | +0.04(+0.18%) |
May 14, 2015 | 23.55 | 23.68 | 23.37 | 23.48 | 33,677,996 | +0.11(+0.46%) |
May 13, 2015 | 23.86 | 23.92 | 23.34 | 23.37 | 61,764,584 | -0.43(-1.82%) |
May 12, 2015 | 23.87 | 23.97 | 23.76 | 23.81 | 30,748,268 | -0.18(-0.76%) |
May 11, 2015 | 24.35 | 24.41 | 23.98 | 23.99 | 29,194,460 | -0.27(-1.10%) |
May 08, 2015 | 24.29 | 24.40 | 24.15 | 24.26 | 35,914,936 | +0.20(+0.85%) |
May 07, 2015 | 23.88 | 24.18 | 23.82 | 24.05 | 32,298,384 | +0.11(+0.45%) |
May 06, 2015 | 24.12 | 24.21 | 23.80 | 23.94 | 40,366,612 | -0.13(-0.55%) |
May 05, 2015 | 24.42 | 24.52 | 24.05 | 24.08 | 38,827,448 | -0.33(-1.36%) |
May 04, 2015 | 24.94 | 24.94 | 24.35 | 24.41 | 51,509,360 | +0.15(+0.63%) |