Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.50 | 34.84 | 34.41 | 34.61 | 49,810,076 | +0.10(+0.29%) |
Apr 28, 2016 | 35.37 | 35.67 | 34.44 | 34.51 | 57,373,012 | -0.74(-2.10%) |
Apr 27, 2016 | 35.32 | 35.41 | 34.58 | 35.25 | 62,034,992 | -0.11(-0.32%) |
Apr 26, 2016 | 36.23 | 36.25 | 35.11 | 35.37 | 54,928,676 | -0.75(-2.08%) |
Apr 25, 2016 | 35.76 | 36.16 | 35.74 | 36.12 | 39,223,764 | +0.22(+0.61%) |
Apr 22, 2016 | 36.27 | 36.76 | 35.64 | 35.90 | 119,174,216 | -2.02(-5.32%) |
Apr 21, 2016 | 37.73 | 37.98 | 37.43 | 37.91 | 61,015,732 | +0.32(+0.86%) |
Apr 20, 2016 | 37.86 | 37.86 | 37.46 | 37.59 | 30,611,574 | -0.06(-0.17%) |
Apr 19, 2016 | 38.43 | 38.45 | 37.42 | 37.65 | 40,649,524 | -0.63(-1.65%) |
Apr 18, 2016 | 37.98 | 38.36 | 37.82 | 38.29 | 31,205,890 | +0.38(+1.00%) |
Apr 15, 2016 | 37.66 | 38.01 | 37.59 | 37.91 | 36,227,820 | +0.29(+0.77%) |
Apr 14, 2016 | 37.66 | 37.82 | 37.59 | 37.62 | 22,731,258 | +0.07(+0.20%) |
Apr 13, 2016 | 37.42 | 37.68 | 37.17 | 37.54 | 34,189,340 | +0.43(+1.16%) |
Apr 12, 2016 | 36.86 | 37.15 | 36.51 | 37.11 | 27,084,266 | +0.35(+0.95%) |
Apr 11, 2016 | 37.11 | 37.21 | 36.76 | 36.76 | 24,426,924 | -0.15(-0.41%) |
Apr 08, 2016 | 37.16 | 37.23 | 36.74 | 36.92 | 25,845,116 | -0.06(-0.15%) |
Apr 07, 2016 | 37.23 | 37.31 | 36.77 | 36.97 | 29,095,050 | -0.27(-0.73%) |
Apr 06, 2016 | 36.75 | 37.27 | 36.74 | 37.24 | 21,090,712 | +0.39(+1.07%) |
Apr 05, 2016 | 36.86 | 37.10 | 36.73 | 36.85 | 22,666,324 | -0.37(-1.00%) |
Apr 04, 2016 | 37.46 | 37.60 | 37.08 | 37.22 | 22,712,416 | -0.23(-0.62%) |
Apr 01, 2016 | 36.89 | 37.47 | 36.81 | 37.45 | 31,570,784 | +0.25(+0.67%) |
Mar 31, 2016 | 37.42 | 37.50 | 37.00 | 37.21 | 34,414,076 | -0.28(-0.74%) |
Mar 30, 2016 | 37.46 | 37.85 | 37.39 | 37.48 | 35,689,044 | +0.29(+0.77%) |
Mar 29, 2016 | 36.69 | 37.32 | 36.40 | 37.20 | 38,097,264 | +0.56(+1.53%) |
Mar 28, 2016 | 36.80 | 36.91 | 36.58 | 36.63 | 26,055,896 | -0.09(-0.24%) |
Mar 24, 2016 | 36.56 | 36.72 | 36.72 | 36.72 | 31,934,298 | -0.14(-0.37%) |
Mar 23, 2016 | 37.08 | 37.24 | 36.77 | 36.86 | 28,670,568 | -0.13(-0.36%) |
Mar 22, 2016 | 36.83 | 37.21 | 36.83 | 37.00 | 25,423,878 | -0.07(-0.18%) |
Mar 21, 2016 | 36.78 | 37.08 | 36.63 | 37.06 | 36,771,496 | +0.22(+0.61%) |
Mar 18, 2016 | 37.05 | 37.06 | 36.55 | 36.84 | 59,682,016 | -0.01(-0.02%) |
Mar 17, 2016 | 36.78 | 37.11 | 36.76 | 36.85 | 37,258,328 | +0.08(+0.23%) |
Mar 16, 2016 | 36.28 | 36.83 | 36.18 | 36.76 | 32,506,828 | +0.39(+1.07%) |
Mar 15, 2016 | 36.30 | 36.57 | 36.20 | 36.38 | 34,457,968 | -0.11(-0.30%) |
Mar 14, 2016 | 36.30 | 36.73 | 36.22 | 36.48 | 34,403,344 | +0.18(+0.50%) |
Mar 11, 2016 | 35.96 | 36.30 | 35.82 | 36.30 | 39,461,152 | +0.70(+1.96%) |
Mar 10, 2016 | 35.37 | 35.78 | 35.13 | 35.60 | 56,716,108 | +0.38(+1.07%) |
Mar 09, 2016 | 34.88 | 35.24 | 34.66 | 35.22 | 28,432,818 | +0.56(+1.62%) |
Mar 08, 2016 | 34.39 | 35.15 | 34.23 | 34.66 | 41,569,952 | -0.06(-0.17%) |
Mar 07, 2016 | 35.30 | 35.36 | 34.31 | 34.72 | 59,806,580 | -0.79(-2.21%) |
Mar 04, 2016 | 35.71 | 35.78 | 35.26 | 35.50 | 39,486,424 | -0.08(-0.21%) |
Mar 03, 2016 | 35.89 | 35.93 | 35.26 | 35.58 | 39,193,028 | -0.32(-0.89%) |
Mar 02, 2016 | 35.91 | 35.96 | 35.56 | 35.90 | 32,614,330 | +0.00(+0.01%) |
Mar 01, 2016 | 35.14 | 35.90 | 34.95 | 35.90 | 43,062,728 | +1.05(+3.02%) |
Feb 29, 2016 | 34.98 | 35.50 | 34.84 | 34.85 | 49,640,844 | -0.36(-1.04%) |
Feb 26, 2016 | 35.39 | 35.63 | 35.00 | 35.21 | 44,921,500 | -0.03(-0.10%) |
Feb 25, 2016 | 34.96 | 35.26 | 34.49 | 35.25 | 32,849,638 | +0.31(+0.88%) |
Feb 24, 2016 | 34.41 | 34.96 | 34.00 | 34.94 | 39,291,120 | +0.19(+0.53%) |
Feb 23, 2016 | 35.03 | 35.36 | 34.64 | 34.75 | 40,185,096 | -0.53(-1.50%) |
Feb 22, 2016 | 35.33 | 35.62 | 35.09 | 35.28 | 39,027,440 | +0.28(+0.79%) |
Feb 19, 2016 | 34.71 | 35.11 | 34.66 | 35.01 | 31,821,790 | +0.18(+0.51%) |
Feb 18, 2016 | 35.46 | 35.58 | 34.76 | 34.83 | 37,700,832 | -0.55(-1.56%) |
Feb 17, 2016 | 34.91 | 35.45 | 34.53 | 35.38 | 49,902,900 | +0.87(+2.52%) |
Feb 16, 2016 | 34.61 | 34.86 | 34.21 | 34.51 | 50,428,060 | +0.43(+1.26%) |
Feb 12, 2016 | 34.47 | 34.08 | 34.08 | 34.08 | 42,876,736 | -0.04(-0.10%) |
Feb 11, 2016 | 33.71 | 34.43 | 33.41 | 34.12 | 60,520,712 | -0.05(-0.15%) |
Feb 10, 2016 | 34.30 | 35.03 | 34.07 | 34.17 | 52,714,116 | +0.30(+0.89%) |
Feb 09, 2016 | 33.58 | 34.96 | 33.40 | 33.87 | 72,227,936 | -0.23(-0.68%) |
Feb 08, 2016 | 33.35 | 34.16 | 33.12 | 34.10 | 84,992,888 | -0.04(-0.12%) |
Feb 05, 2016 | 35.15 | 35.16 | 33.97 | 34.14 | 102,230,704 | -1.22(-3.45%) |
Feb 04, 2016 | 36.10 | 36.31 | 35.05 | 35.36 | 103,331,592 | -0.95(-2.61%) |
Feb 03, 2016 | 38.47 | 38.68 | 35.98 | 36.31 | 123,536,576 | -1.88(-4.93%) |
Feb 02, 2016 | 39.18 | 39.45 | 38.19 | 38.19 | 127,000,032 | +0.63(+1.68%) |
Feb 01, 2016 | 37.48 | 37.85 | 37.12 | 37.56 | 102,204,248 | +0.45(+1.22%) |
Jan 29, 2016 | 36.53 | 37.21 | 36.30 | 37.11 | 69,565,448 | +0.60(+1.64%) |
Jan 28, 2016 | 36.07 | 36.64 | 35.58 | 36.51 | 53,401,620 | +1.55(+4.42%) |
Jan 27, 2016 | 35.64 | 35.87 | 34.68 | 34.96 | 43,826,076 | -0.65(-1.83%) |
Jan 26, 2016 | 35.65 | 35.87 | 35.29 | 35.61 | 26,641,302 | +0.07(+0.19%) |
Jan 25, 2016 | 36.14 | 36.44 | 35.46 | 35.54 | 34,242,080 | -0.68(-1.87%) |
Jan 22, 2016 | 36.14 | 36.37 | 35.97 | 36.22 | 40,281,728 | +0.93(+2.64%) |
Jan 21, 2016 | 35.07 | 35.92 | 34.68 | 35.29 | 48,294,252 | +0.41(+1.17%) |
Jan 20, 2016 | 34.39 | 35.30 | 33.62 | 34.88 | 68,933,496 | -0.17(-0.48%) |
Jan 19, 2016 | 35.12 | 35.46 | 34.63 | 35.05 | 45,348,444 | +0.37(+1.06%) |
Jan 15, 2016 | 34.58 | 34.68 | 34.68 | 34.68 | 71,929,760 | -1.01(-2.84%) |
Jan 14, 2016 | 35.23 | 36.06 | 34.42 | 35.70 | 44,565,416 | +0.71(+2.02%) |
Jan 13, 2016 | 36.50 | 36.70 | 34.89 | 34.99 | 50,056,416 | -1.27(-3.51%) |
Jan 12, 2016 | 36.04 | 36.40 | 35.83 | 36.26 | 40,489,080 | +0.50(+1.40%) |
Jan 11, 2016 | 35.79 | 35.90 | 35.14 | 35.76 | 41,841,500 | +0.08(+0.22%) |
Jan 08, 2016 | 36.53 | 36.62 | 35.61 | 35.68 | 49,072,920 | -0.60(-1.64%) |
Jan 07, 2016 | 36.47 | 36.88 | 35.91 | 36.28 | 59,316,964 | -0.86(-2.32%) |
Jan 06, 2016 | 36.46 | 37.32 | 36.40 | 37.14 | 38,945,528 | +0.05(+0.14%) |
Jan 05, 2016 | 37.28 | 37.56 | 36.89 | 37.09 | 39,046,100 | +0.04(+0.10%) |
Jan 04, 2016 | 37.11 | 37.16 | 36.52 | 37.05 | 65,522,636 | -0.85(-2.25%) |
Dec 31, 2015 | 38.43 | 37.90 | 37.90 | 37.90 | 29,825,902 | -0.61(-1.57%) |
Dec 30, 2015 | 38.79 | 38.84 | 38.30 | 38.51 | 25,899,858 | -0.28(-0.72%) |
Dec 29, 2015 | 38.29 | 38.95 | 38.28 | 38.79 | 35,322,908 | +0.70(+1.85%) |
Dec 28, 2015 | 37.60 | 38.11 | 37.43 | 38.08 | 30,346,914 | +0.70(+1.89%) |
Dec 24, 2015 | 37.43 | 37.38 | 37.38 | 37.38 | 10,555,998 | -0.10(-0.25%) |
Dec 23, 2015 | 37.63 | 37.67 | 37.16 | 37.47 | 31,370,156 | +0.02(+0.04%) |
Dec 22, 2015 | 37.54 | 37.70 | 37.23 | 37.46 | 27,339,476 | +0.11(+0.30%) |
Dec 21, 2015 | 37.26 | 37.46 | 36.96 | 37.35 | 30,541,274 | +0.42(+1.14%) |
Dec 18, 2015 | 37.28 | 37.66 | 36.87 | 36.92 | 63,046,520 | -0.51(-1.35%) |
Dec 17, 2015 | 38.08 | 38.09 | 37.41 | 37.43 | 31,075,022 | -0.43(-1.14%) |
Dec 16, 2015 | 37.46 | 37.99 | 36.93 | 37.86 | 39,792,108 | +0.73(+1.98%) |
Dec 15, 2015 | 37.61 | 37.86 | 37.11 | 37.13 | 53,374,568 | -0.22(-0.58%) |
Dec 14, 2015 | 37.05 | 37.39 | 36.17 | 37.35 | 48,431,308 | +0.44(+1.20%) |
Dec 11, 2015 | 37.02 | 37.24 | 36.80 | 36.90 | 44,538,824 | -0.53(-1.41%) |
Dec 10, 2015 | 37.60 | 37.75 | 37.15 | 37.43 | 39,807,948 | -0.11(-0.29%) |
Dec 09, 2015 | 37.92 | 38.17 | 36.81 | 37.54 | 54,035,780 | -0.54(-1.41%) |
Dec 08, 2015 | 37.85 | 38.20 | 37.67 | 38.08 | 36,623,028 | -0.04(-0.12%) |
Dec 07, 2015 | 38.34 | 38.39 | 37.71 | 38.12 | 36,281,880 | -0.18(-0.46%) |
Dec 04, 2015 | 37.61 | 38.38 | 37.46 | 38.30 | 55,208,412 | +0.71(+1.90%) |
Dec 03, 2015 | 38.26 | 38.41 | 37.24 | 37.58 | 51,864,812 | -0.49(-1.29%) |
Dec 02, 2015 | 38.40 | 38.75 | 37.90 | 38.08 | 44,647,048 | -0.23(-0.61%) |
Dec 01, 2015 | 37.31 | 38.40 | 37.30 | 38.31 | 42,720,156 | +1.22(+3.29%) |
Nov 30, 2015 | 37.40 | 37.70 | 37.03 | 37.09 | 41,954,908 | -0.38(-1.02%) |
Nov 27, 2015 | 37.38 | 37.63 | 37.33 | 37.47 | 16,789,644 | +0.11(+0.28%) |
Nov 25, 2015 | 37.36 | 37.37 | 37.37 | 37.37 | 22,467,538 | -0.01(-0.02%) |
Nov 24, 2015 | 37.56 | 37.72 | 36.84 | 37.37 | 46,737,064 | -0.38(-1.02%) |
Nov 23, 2015 | 37.83 | 38.09 | 37.55 | 37.76 | 28,325,836 | -0.03(-0.08%) |
Nov 20, 2015 | 37.28 | 37.85 | 37.11 | 37.79 | 44,316,052 | +0.91(+2.46%) |
Nov 19, 2015 | 36.90 | 37.06 | 36.83 | 36.88 | 26,582,334 | -0.08(-0.21%) |
Nov 18, 2015 | 36.34 | 37.03 | 36.31 | 36.96 | 33,674,496 | +0.73(+2.03%) |
Nov 17, 2015 | 36.42 | 36.55 | 36.11 | 36.22 | 30,239,872 | -0.18(-0.50%) |
Nov 16, 2015 | 35.74 | 36.43 | 35.53 | 36.41 | 38,132,604 | +0.60(+1.67%) |
Nov 13, 2015 | 36.42 | 36.52 | 35.80 | 35.81 | 41,557,316 | -0.71(-1.95%) |
Nov 12, 2015 | 36.51 | 36.85 | 36.39 | 36.52 | 36,777,664 | -0.21(-0.57%) |
Nov 11, 2015 | 36.58 | 37.01 | 36.47 | 36.73 | 27,364,304 | +0.35(+0.97%) |
Nov 10, 2015 | 36.18 | 36.49 | 35.88 | 36.37 | 32,179,838 | +0.17(+0.47%) |
Nov 09, 2015 | 36.47 | 36.69 | 35.93 | 36.20 | 41,428,908 | -0.44(-1.21%) |
Nov 06, 2015 | 36.53 | 36.73 | 36.31 | 36.65 | 30,266,382 | +0.13(+0.34%) |
Nov 05, 2015 | 36.43 | 36.93 | 36.43 | 36.52 | 37,269,724 | +0.16(+0.43%) |
Nov 04, 2015 | 36.06 | 36.61 | 36.05 | 36.36 | 34,154,840 | +0.30(+0.82%) |
Nov 03, 2015 | 35.90 | 36.19 | 35.70 | 36.07 | 31,342,806 | +0.05(+0.15%) |
Nov 02, 2015 | 35.51 | 36.04 | 35.25 | 36.01 | 37,760,060 | +0.51(+1.45%) |
Oct 30, 2015 | 35.75 | 35.86 | 35.46 | 35.50 | 38,218,920 | -0.31(-0.85%) |
Oct 29, 2015 | 35.48 | 35.87 | 35.46 | 35.81 | 29,152,356 | +0.20(+0.56%) |
Oct 28, 2015 | 35.33 | 35.61 | 35.11 | 35.61 | 43,627,928 | +0.22(+0.63%) |
Oct 27, 2015 | 35.33 | 35.64 | 35.20 | 35.38 | 44,966,632 | -0.21(-0.60%) |
Oct 26, 2015 | 35.04 | 35.92 | 35.02 | 35.60 | 54,392,724 | +0.54(+1.54%) |
Oct 23, 2015 | 36.33 | 36.46 | 35.04 | 35.06 | 133,229,896 | +2.51(+7.70%) |
Oct 22, 2015 | 32.30 | 32.85 | 32.16 | 32.55 | 81,418,784 | +0.46(+1.43%) |
Oct 21, 2015 | 32.67 | 32.76 | 32.05 | 32.09 | 35,922,492 | -0.38(-1.18%) |
Oct 20, 2015 | 33.16 | 33.20 | 32.17 | 32.48 | 50,020,636 | -0.79(-2.38%) |
Oct 19, 2015 | 33.02 | 33.30 | 32.94 | 33.27 | 29,579,542 | +0.19(+0.59%) |
Oct 16, 2015 | 33.17 | 33.20 | 32.82 | 33.07 | 32,259,228 | +0.02(+0.07%) |
Oct 15, 2015 | 32.70 | 33.12 | 32.69 | 33.05 | 37,747,704 | +0.53(+1.62%) |
Oct 14, 2015 | 32.62 | 32.93 | 32.41 | 32.52 | 28,336,628 | -0.06(-0.17%) |
Oct 13, 2015 | 32.12 | 32.85 | 32.12 | 32.58 | 36,194,060 | +0.28(+0.87%) |
Oct 12, 2015 | 32.07 | 32.39 | 31.91 | 32.30 | 25,551,724 | +0.15(+0.48%) |
Oct 09, 2015 | 31.96 | 32.26 | 31.73 | 32.14 | 33,012,244 | +0.22(+0.70%) |
Oct 08, 2015 | 32.03 | 32.17 | 31.24 | 31.92 | 43,689,960 | -0.16(-0.50%) |
Oct 07, 2015 | 32.43 | 32.49 | 31.57 | 32.08 | 41,900,404 | -0.15(-0.48%) |
Oct 06, 2015 | 31.91 | 32.43 | 31.79 | 32.24 | 44,787,848 | +0.20(+0.62%) |
Oct 05, 2015 | 31.56 | 32.11 | 31.31 | 32.04 | 36,107,560 | +0.73(+2.32%) |
Oct 02, 2015 | 30.33 | 31.33 | 30.12 | 31.31 | 53,757,204 | +0.78(+2.56%) |
Oct 01, 2015 | 30.38 | 30.57 | 29.96 | 30.53 | 37,388,216 | +0.14(+0.47%) |
Sep 30, 2015 | 30.13 | 30.40 | 30.00 | 30.39 | 48,321,084 | +0.67(+2.26%) |
Sep 29, 2015 | 29.83 | 30.22 | 29.48 | 29.71 | 46,254,956 | +0.00(+0.01%) |
Sep 28, 2015 | 30.48 | 30.70 | 29.44 | 29.71 | 62,618,236 | -0.85(-2.79%) |
Sep 25, 2015 | 31.45 | 31.45 | 30.52 | 30.56 | 43,529,656 | -0.69(-2.21%) |
Sep 24, 2015 | 30.80 | 31.33 | 30.59 | 31.25 | 44,852,760 | +0.17(+0.55%) |
Sep 23, 2015 | 31.07 | 31.41 | 30.96 | 31.08 | 29,451,456 | -0.02(-0.05%) |
Sep 22, 2015 | 31.31 | 31.34 | 30.74 | 31.10 | 51,315,708 | -0.64(-2.01%) |
Sep 21, 2015 | 31.68 | 31.79 | 31.26 | 31.74 | 35,806,260 | +0.31(+0.98%) |
Sep 18, 2015 | 31.80 | 31.96 | 31.32 | 31.43 | 102,784,552 | -0.68(-2.12%) |
Sep 17, 2015 | 31.85 | 32.51 | 31.71 | 32.11 | 45,541,204 | +0.35(+1.09%) |
Sep 16, 2015 | 31.74 | 31.86 | 31.58 | 31.76 | 25,755,474 | +0.04(+0.13%) |
Sep 15, 2015 | 31.30 | 31.90 | 31.15 | 31.72 | 41,734,916 | +0.59(+1.91%) |
Sep 14, 2015 | 31.25 | 31.26 | 30.94 | 31.13 | 34,082,960 | -0.13(-0.40%) |
Sep 11, 2015 | 30.95 | 31.25 | 30.84 | 31.25 | 27,502,160 | +0.22(+0.71%) |
Sep 10, 2015 | 30.62 | 31.17 | 30.54 | 31.03 | 38,147,080 | +0.43(+1.41%) |
Sep 09, 2015 | 31.03 | 31.29 | 30.45 | 30.60 | 34,078,796 | -0.10(-0.32%) |
Sep 08, 2015 | 30.59 | 30.78 | 30.17 | 30.70 | 45,635,912 | +0.70(+2.32%) |
Sep 04, 2015 | 29.97 | 30.00 | 30.00 | 30.00 | 41,827,544 | -0.28(-0.92%) |
Sep 03, 2015 | 30.81 | 30.95 | 30.11 | 30.28 | 35,227,580 | -0.40(-1.32%) |
Sep 02, 2015 | 30.25 | 30.68 | 29.95 | 30.68 | 51,567,536 | +0.83(+2.77%) |
Sep 01, 2015 | 30.08 | 30.61 | 29.67 | 29.86 | 74,116,944 | -1.02(-3.31%) |
Aug 31, 2015 | 31.34 | 31.75 | 30.85 | 30.88 | 43,552,924 | -0.61(-1.92%) |
Aug 28, 2015 | 31.61 | 31.81 | 31.19 | 31.48 | 39,619,692 | -0.36(-1.13%) |
Aug 27, 2015 | 31.93 | 32.14 | 31.06 | 31.84 | 69,903,776 | +0.45(+1.43%) |
Aug 26, 2015 | 30.48 | 31.55 | 29.92 | 31.40 | 84,776,304 | +2.33(+8.00%) |
Aug 25, 2015 | 30.71 | 30.84 | 29.02 | 29.07 | 70,803,336 | -0.38(-1.28%) |
Aug 24, 2015 | 28.62 | 30.67 | 28.22 | 29.45 | 115,521,728 | -1.14(-3.73%) |
Aug 21, 2015 | 31.95 | 32.30 | 30.58 | 30.59 | 85,400,728 | -1.72(-5.31%) |
Aug 20, 2015 | 32.74 | 33.11 | 32.11 | 32.30 | 57,165,416 | -0.70(-2.13%) |
Aug 19, 2015 | 32.79 | 33.31 | 32.67 | 33.01 | 42,729,728 | +0.24(+0.73%) |
Aug 18, 2015 | 33.06 | 33.16 | 32.64 | 32.77 | 29,152,796 | -0.24(-0.72%) |
Aug 17, 2015 | 32.80 | 33.03 | 32.52 | 33.01 | 21,056,714 | +0.19(+0.57%) |
Aug 14, 2015 | 32.71 | 32.96 | 32.60 | 32.82 | 21,465,618 | +0.03(+0.10%) |
Aug 13, 2015 | 32.93 | 33.19 | 32.55 | 32.79 | 36,244,216 | -0.16(-0.47%) |
Aug 12, 2015 | 33.12 | 33.21 | 32.58 | 32.94 | 58,882,228 | -0.06(-0.18%) |
Aug 11, 2015 | 33.42 | 33.71 | 32.68 | 33.00 | 100,662,576 | +1.35(+4.27%) |
Aug 10, 2015 | 31.94 | 32.14 | 31.53 | 31.65 | 35,961,276 | -0.08(-0.25%) |
Aug 07, 2015 | 31.98 | 32.10 | 31.45 | 31.73 | 28,109,250 | -0.37(-1.15%) |
Aug 06, 2015 | 32.21 | 32.23 | 31.58 | 32.10 | 31,480,602 | -0.05(-0.17%) |
Aug 05, 2015 | 31.68 | 32.36 | 31.62 | 32.15 | 46,733,120 | +0.73(+2.31%) |
Aug 04, 2015 | 31.39 | 31.70 | 31.32 | 31.43 | 29,811,626 | -0.10(-0.31%) |
Aug 03, 2015 | 31.23 | 31.62 | 31.23 | 31.52 | 26,119,688 | +0.28(+0.90%) |
Jul 31, 2015 | 31.53 | 31.61 | 31.24 | 31.24 | 34,161,808 | -0.35(-1.10%) |
Jul 30, 2015 | 31.46 | 31.72 | 31.07 | 31.59 | 29,515,108 | +0.03(+0.10%) |
Jul 29, 2015 | 31.40 | 31.63 | 31.10 | 31.56 | 31,532,682 | +0.20(+0.63%) |
Jul 28, 2015 | 31.61 | 31.61 | 31.13 | 31.36 | 34,580,848 | +0.04(+0.12%) |
Jul 27, 2015 | 31.01 | 31.68 | 30.99 | 31.33 | 53,562,500 | +0.18(+0.59%) |
Jul 24, 2015 | 32.31 | 32.37 | 31.09 | 31.14 | 72,597,456 | -1.03(-3.22%) |
Jul 23, 2015 | 33.03 | 33.14 | 32.01 | 32.18 | 60,631,096 | -0.89(-2.69%) |
Jul 22, 2015 | 33.01 | 33.89 | 32.91 | 33.07 | 78,675,104 | -0.01(-0.03%) |
Jul 21, 2015 | 32.72 | 33.61 | 32.68 | 33.08 | 67,616,176 | -0.04(-0.11%) |
Jul 20, 2015 | 32.92 | 33.41 | 32.61 | 33.11 | 117,348,064 | -0.49(-1.47%) |
Jul 17, 2015 | 32.41 | 33.69 | 32.21 | 33.61 | 223,552,960 | +4.65(+16.05%) |
Jul 16, 2015 | 28.22 | 29.00 | 28.22 | 28.96 | 95,161,968 | +0.98(+3.50%) |
Jul 15, 2015 | 27.97 | 28.29 | 27.81 | 27.98 | 35,695,252 | -0.04(-0.16%) |
Jul 14, 2015 | 27.31 | 28.26 | 27.30 | 28.02 | 64,953,148 | +0.73(+2.66%) |
Jul 13, 2015 | 26.61 | 27.32 | 26.59 | 27.30 | 44,171,528 | +0.82(+3.10%) |
Jul 10, 2015 | 26.28 | 26.60 | 26.25 | 26.48 | 39,178,172 | +0.47(+1.82%) |
Jul 09, 2015 | 26.13 | 26.16 | 25.99 | 26.00 | 36,887,468 | +0.19(+0.74%) |
Jul 08, 2015 | 26.02 | 26.11 | 25.78 | 25.81 | 25,962,490 | -0.41(-1.56%) |
Jul 07, 2015 | 26.13 | 26.28 | 25.73 | 26.22 | 31,980,930 | +0.11(+0.41%) |
Jul 06, 2015 | 25.95 | 26.23 | 25.92 | 26.11 | 25,639,644 | -0.03(-0.10%) |
Jul 02, 2015 | 26.02 | 26.14 | 26.14 | 26.14 | 24,746,128 | +0.08(+0.30%) |
Jul 01, 2015 | 26.21 | 26.25 | 25.88 | 26.06 | 39,271,216 | +0.07(+0.26%) |
Jun 30, 2015 | 26.27 | 26.28 | 26.00 | 26.00 | 44,762,780 | -0.05(-0.19%) |
Jun 29, 2015 | 26.22 | 26.40 | 26.00 | 26.05 | 38,799,760 | -0.51(-1.91%) |
Jun 26, 2015 | 26.83 | 26.86 | 26.54 | 26.55 | 42,230,600 | -0.18(-0.66%) |
Jun 25, 2015 | 26.91 | 27.01 | 26.73 | 26.73 | 26,721,332 | -0.13(-0.49%) |
Jun 24, 2015 | 26.97 | 26.97 | 26.75 | 26.86 | 25,760,840 | -0.13(-0.49%) |
Jun 23, 2015 | 26.95 | 27.04 | 26.73 | 26.99 | 23,976,252 | +0.11(+0.43%) |
Jun 22, 2015 | 26.95 | 27.16 | 26.85 | 26.88 | 25,032,994 | +0.07(+0.28%) |
Jun 19, 2015 | 26.83 | 26.88 | 26.62 | 26.80 | 37,913,032 | -0.00(-0.01%) |
Jun 18, 2015 | 26.52 | 26.88 | 26.51 | 26.81 | 36,703,900 | +0.37(+1.41%) |
Jun 17, 2015 | 26.44 | 26.52 | 26.23 | 26.43 | 25,913,774 | +0.06(+0.21%) |
Jun 16, 2015 | 26.39 | 26.45 | 26.25 | 26.38 | 21,460,674 | +0.05(+0.18%) |
Jun 15, 2015 | 26.37 | 26.39 | 26.17 | 26.33 | 32,691,198 | -0.26(-0.96%) |
Jun 12, 2015 | 26.55 | 26.63 | 26.48 | 26.59 | 19,137,532 | -0.11(-0.43%) |
Jun 11, 2015 | 26.89 | 26.92 | 26.62 | 26.70 | 24,377,728 | -0.10(-0.39%) |
Jun 10, 2015 | 26.44 | 26.89 | 26.44 | 26.80 | 36,340,064 | +0.50(+1.90%) |
Jun 09, 2015 | 26.35 | 26.43 | 26.12 | 26.30 | 29,136,258 | -0.01(-0.03%) |
Jun 08, 2015 | 26.64 | 26.68 | 26.28 | 26.31 | 30,517,428 | -0.32(-1.22%) |
Jun 05, 2015 | 26.79 | 26.83 | 26.60 | 26.64 | 27,795,994 | -0.17(-0.63%) |
Jun 04, 2015 | 26.86 | 27.00 | 26.69 | 26.80 | 26,997,426 | -0.18(-0.67%) |
Jun 03, 2015 | 26.96 | 27.14 | 26.82 | 26.98 | 34,377,796 | +0.06(+0.21%) |
Jun 02, 2015 | 26.62 | 27.12 | 26.54 | 26.93 | 38,823,908 | +0.26(+0.97%) |
Jun 01, 2015 | 26.81 | 26.81 | 26.46 | 26.67 | 38,129,980 | +0.09(+0.35%) |
May 29, 2015 | 26.84 | 26.90 | 26.54 | 26.58 | 52,007,252 | -0.38(-1.42%) |
May 28, 2015 | 26.87 | 27.00 | 26.78 | 26.96 | 20,620,418 | -0.00(-0.00%) |
May 27, 2015 | 26.61 | 27.00 | 26.56 | 26.96 | 30,535,088 | +0.37(+1.40%) |
May 26, 2015 | 26.88 | 26.92 | 26.46 | 26.59 | 48,184,368 | -0.39(-1.44%) |
May 22, 2015 | 26.98 | 26.97 | 26.97 | 26.97 | 23,550,768 | -0.12(-0.44%) |
May 21, 2015 | 26.87 | 27.16 | 26.77 | 27.09 | 29,286,988 | +0.16(+0.60%) |
May 20, 2015 | 26.89 | 27.12 | 26.62 | 26.93 | 28,649,084 | +0.10(+0.36%) |
May 19, 2015 | 26.67 | 27.00 | 26.62 | 26.84 | 39,374,676 | +0.25(+0.95%) |
May 18, 2015 | 26.57 | 26.71 | 26.41 | 26.58 | 40,108,788 | -0.08(-0.29%) |
May 15, 2015 | 26.93 | 26.93 | 26.49 | 26.66 | 39,471,724 | -0.23(-0.84%) |
May 14, 2015 | 26.66 | 26.92 | 26.59 | 26.89 | 28,101,322 | +0.44(+1.66%) |
May 13, 2015 | 26.50 | 26.69 | 26.40 | 26.45 | 25,089,458 | +0.03(+0.11%) |
May 12, 2015 | 26.55 | 26.63 | 26.23 | 26.42 | 32,720,672 | -0.33(-1.24%) |
May 11, 2015 | 26.89 | 27.07 | 26.74 | 26.75 | 18,125,302 | -0.13(-0.47%) |
May 08, 2015 | 26.80 | 27.03 | 26.77 | 26.88 | 30,587,066 | +0.38(+1.42%) |
May 07, 2015 | 26.17 | 26.64 | 26.06 | 26.50 | 30,960,150 | +0.32(+1.24%) |
May 06, 2015 | 26.53 | 26.59 | 26.02 | 26.18 | 31,375,002 | -0.33(-1.24%) |
May 05, 2015 | 26.88 | 26.96 | 26.49 | 26.51 | 27,672,034 | -0.50(-1.85%) |
May 04, 2015 | 26.90 | 27.17 | 26.72 | 27.01 | 26,188,968 | +0.14(+0.54%) |