Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.18 | 33.52 | 32.99 | 33.15 | 19,549,148 | -0.01(-0.02%) |
Feb 26, 2016 | 33.85 | 33.86 | 33.13 | 33.16 | 23,965,076 | -0.78(-2.31%) |
Feb 25, 2016 | 33.79 | 33.96 | 33.72 | 33.94 | 14,181,664 | +0.19(+0.57%) |
Feb 24, 2016 | 33.49 | 33.77 | 33.34 | 33.75 | 14,074,398 | +0.17(+0.50%) |
Feb 23, 2016 | 33.62 | 33.86 | 33.56 | 33.58 | 14,514,923 | -0.19(-0.57%) |
Feb 22, 2016 | 33.64 | 33.94 | 33.54 | 33.77 | 26,950,840 | +0.13(+0.39%) |
Feb 19, 2016 | 33.50 | 33.64 | 33.27 | 33.64 | 16,717,364 | +0.12(+0.37%) |
Feb 18, 2016 | 33.54 | 33.61 | 33.28 | 33.52 | 14,530,651 | +0.09(+0.28%) |
Feb 17, 2016 | 33.38 | 33.53 | 33.27 | 33.43 | 16,043,965 | +0.10(+0.30%) |
Feb 16, 2016 | 33.30 | 33.41 | 33.07 | 33.33 | 16,490,720 | +0.19(+0.58%) |
Feb 12, 2016 | 32.84 | 33.14 | 33.14 | 33.14 | 19,803,808 | +0.54(+1.65%) |
Feb 11, 2016 | 32.31 | 32.75 | 32.27 | 32.60 | 21,889,172 | -0.11(-0.33%) |
Feb 10, 2016 | 33.31 | 33.35 | 32.68 | 32.71 | 21,762,706 | -0.58(-1.73%) |
Feb 09, 2016 | 32.48 | 33.43 | 32.48 | 33.28 | 32,332,116 | +0.50(+1.52%) |
Feb 08, 2016 | 32.41 | 32.81 | 32.21 | 32.78 | 22,446,110 | +0.16(+0.50%) |
Feb 05, 2016 | 33.00 | 33.04 | 32.49 | 32.62 | 22,527,112 | -0.07(-0.21%) |
Feb 04, 2016 | 32.68 | 32.97 | 32.59 | 32.69 | 18,751,762 | -0.15(-0.44%) |
Feb 03, 2016 | 32.90 | 33.00 | 32.50 | 32.84 | 20,761,190 | +0.22(+0.66%) |
Feb 02, 2016 | 32.82 | 32.89 | 32.59 | 32.62 | 16,034,385 | -0.43(-1.30%) |
Feb 01, 2016 | 32.74 | 33.17 | 32.72 | 33.05 | 22,243,698 | +0.06(+0.19%) |
Jan 29, 2016 | 32.94 | 33.25 | 32.78 | 32.99 | 26,613,876 | +0.27(+0.82%) |
Jan 28, 2016 | 32.42 | 32.84 | 32.33 | 32.72 | 21,625,692 | +0.37(+1.14%) |
Jan 27, 2016 | 32.42 | 32.64 | 32.14 | 32.35 | 18,420,680 | +0.01(+0.02%) |
Jan 26, 2016 | 32.41 | 32.67 | 32.23 | 32.35 | 16,905,048 | -0.06(-0.19%) |
Jan 25, 2016 | 32.47 | 32.67 | 32.23 | 32.41 | 16,240,424 | +0.08(+0.24%) |
Jan 22, 2016 | 32.01 | 32.47 | 31.86 | 32.33 | 19,786,680 | +0.51(+1.62%) |
Jan 21, 2016 | 31.86 | 31.91 | 31.58 | 31.81 | 20,240,742 | +0.01(+0.02%) |
Jan 20, 2016 | 31.86 | 31.99 | 31.32 | 31.81 | 25,919,768 | -0.41(-1.29%) |
Jan 19, 2016 | 32.11 | 32.38 | 32.01 | 32.22 | 20,099,412 | +0.32(+1.01%) |
Jan 15, 2016 | 31.48 | 31.90 | 31.90 | 31.90 | 27,520,092 | -0.29(-0.91%) |
Jan 14, 2016 | 32.28 | 32.41 | 32.01 | 32.19 | 20,851,174 | +0.02(+0.07%) |
Jan 13, 2016 | 32.41 | 32.72 | 32.12 | 32.17 | 21,923,382 | -0.21(-0.64%) |
Jan 12, 2016 | 32.51 | 32.63 | 32.18 | 32.38 | 28,380,336 | +0.42(+1.30%) |
Jan 11, 2016 | 31.96 | 32.18 | 31.74 | 31.96 | 20,565,326 | +0.05(+0.17%) |
Jan 08, 2016 | 32.01 | 32.38 | 31.83 | 31.91 | 19,053,818 | -0.08(-0.26%) |
Jan 07, 2016 | 32.01 | 32.37 | 31.86 | 31.99 | 26,749,862 | -0.54(-1.65%) |
Jan 06, 2016 | 32.44 | 32.68 | 32.31 | 32.53 | 21,134,346 | -0.18(-0.54%) |
Jan 05, 2016 | 32.52 | 32.76 | 32.41 | 32.71 | 20,515,518 | +0.12(+0.35%) |
Jan 04, 2016 | 32.55 | 32.67 | 32.26 | 32.59 | 20,924,908 | -0.43(-1.30%) |
Dec 31, 2015 | 33.28 | 33.02 | 33.02 | 33.02 | 12,655,656 | -0.47(-1.40%) |
Dec 30, 2015 | 33.63 | 33.64 | 33.40 | 33.49 | 6,649,589 | -0.11(-0.32%) |
Dec 29, 2015 | 33.47 | 33.65 | 33.44 | 33.60 | 10,069,228 | +0.17(+0.51%) |
Dec 28, 2015 | 33.39 | 33.45 | 33.29 | 33.43 | 8,229,984 | -0.04(-0.12%) |
Dec 24, 2015 | 33.43 | 33.47 | 33.47 | 33.47 | 3,950,510 | -0.10(-0.30%) |
Dec 23, 2015 | 33.35 | 33.61 | 33.32 | 33.57 | 11,828,742 | +0.29(+0.88%) |
Dec 22, 2015 | 32.94 | 33.35 | 32.83 | 33.28 | 15,976,285 | +0.39(+1.19%) |
Dec 21, 2015 | 32.91 | 33.00 | 32.64 | 32.88 | 13,587,216 | +0.22(+0.66%) |
Dec 18, 2015 | 33.33 | 33.38 | 32.67 | 32.67 | 31,982,526 | -0.76(-2.28%) |
Dec 17, 2015 | 33.67 | 33.74 | 33.38 | 33.43 | 19,083,626 | -0.27(-0.80%) |
Dec 16, 2015 | 33.24 | 33.75 | 33.24 | 33.70 | 28,446,636 | +0.59(+1.79%) |
Dec 15, 2015 | 32.93 | 33.24 | 32.87 | 33.11 | 23,308,324 | +0.48(+1.46%) |
Dec 14, 2015 | 32.52 | 32.87 | 32.26 | 32.63 | 26,137,546 | +0.14(+0.43%) |
Dec 11, 2015 | 32.77 | 32.92 | 32.39 | 32.49 | 22,524,182 | -0.38(-1.15%) |
Dec 10, 2015 | 32.84 | 33.11 | 32.69 | 32.87 | 20,143,204 | +0.08(+0.23%) |
Dec 09, 2015 | 32.88 | 33.26 | 32.67 | 32.79 | 16,841,644 | -0.27(-0.81%) |
Dec 08, 2015 | 33.09 | 33.24 | 32.89 | 33.06 | 13,967,306 | -0.15(-0.44%) |
Dec 07, 2015 | 33.29 | 33.39 | 33.05 | 33.21 | 15,651,542 | -0.07(-0.21%) |
Dec 04, 2015 | 32.73 | 33.42 | 32.73 | 33.28 | 21,450,272 | +0.64(+1.95%) |
Dec 03, 2015 | 32.84 | 32.97 | 32.53 | 32.64 | 19,520,796 | -0.24(-0.72%) |
Dec 02, 2015 | 32.92 | 33.00 | 32.74 | 32.88 | 16,390,205 | -0.09(-0.28%) |
Dec 01, 2015 | 32.84 | 33.13 | 32.84 | 32.97 | 14,509,358 | +0.21(+0.63%) |
Nov 30, 2015 | 33.14 | 33.17 | 32.75 | 32.76 | 20,887,546 | -0.41(-1.23%) |
Nov 27, 2015 | 33.08 | 33.24 | 32.90 | 33.17 | 9,414,707 | +0.09(+0.28%) |
Nov 25, 2015 | 33.04 | 33.08 | 33.08 | 33.08 | 13,561,564 | +0.00(+0.00%) |
Nov 24, 2015 | 32.57 | 33.26 | 32.54 | 33.08 | 20,669,826 | +0.31(+0.93%) |
Nov 23, 2015 | 32.46 | 32.94 | 32.44 | 32.77 | 17,485,366 | +0.40(+1.25%) |
Nov 20, 2015 | 33.04 | 33.24 | 32.34 | 32.37 | 25,931,430 | -0.52(-1.58%) |
Nov 19, 2015 | 32.28 | 33.03 | 32.28 | 32.88 | 31,581,542 | +0.63(+1.96%) |
Nov 18, 2015 | 31.86 | 32.30 | 31.79 | 32.25 | 16,983,106 | +0.47(+1.46%) |
Nov 17, 2015 | 31.92 | 32.15 | 31.66 | 31.79 | 16,699,520 | -0.22(-0.69%) |
Nov 16, 2015 | 31.60 | 32.04 | 31.57 | 32.01 | 14,741,356 | +0.44(+1.40%) |
Nov 13, 2015 | 31.63 | 31.87 | 31.55 | 31.57 | 15,232,449 | -0.15(-0.48%) |
Nov 12, 2015 | 32.05 | 32.08 | 31.71 | 31.72 | 14,059,817 | -0.35(-1.09%) |
Nov 11, 2015 | 31.99 | 32.19 | 31.98 | 32.07 | 11,931,057 | +0.21(+0.65%) |
Nov 10, 2015 | 31.61 | 31.89 | 31.60 | 31.86 | 10,858,654 | +0.18(+0.55%) |
Nov 09, 2015 | 31.81 | 31.88 | 31.53 | 31.69 | 14,191,400 | -0.32(-1.00%) |
Nov 06, 2015 | 32.02 | 32.20 | 31.74 | 32.01 | 15,635,214 | -0.28(-0.87%) |
Nov 05, 2015 | 32.04 | 32.30 | 32.02 | 32.29 | 12,617,967 | +0.27(+0.86%) |
Nov 04, 2015 | 32.24 | 32.34 | 31.95 | 32.02 | 13,749,789 | -0.15(-0.45%) |
Nov 03, 2015 | 32.18 | 32.28 | 31.89 | 32.16 | 12,707,087 | -0.06(-0.19%) |
Nov 02, 2015 | 32.28 | 32.31 | 31.96 | 32.22 | 21,305,718 | -0.08(-0.26%) |
Oct 30, 2015 | 32.65 | 32.69 | 32.30 | 32.30 | 20,131,022 | -0.34(-1.03%) |
Oct 29, 2015 | 32.54 | 32.72 | 32.29 | 32.64 | 12,358,723 | +0.05(+0.14%) |
Oct 28, 2015 | 32.61 | 32.67 | 32.20 | 32.59 | 17,917,034 | +0.09(+0.28%) |
Oct 27, 2015 | 32.42 | 32.63 | 32.40 | 32.50 | 39,546,672 | +0.02(+0.05%) |
Oct 26, 2015 | 32.62 | 32.72 | 32.39 | 32.49 | 19,386,934 | -0.15(-0.47%) |
Oct 23, 2015 | 33.04 | 33.04 | 32.61 | 32.64 | 24,640,538 | -0.34(-1.04%) |
Oct 22, 2015 | 32.37 | 33.45 | 32.35 | 32.98 | 47,089,280 | +0.80(+2.49%) |
Oct 21, 2015 | 31.99 | 32.43 | 31.82 | 32.18 | 25,487,172 | -0.08(-0.24%) |
Oct 20, 2015 | 32.04 | 32.34 | 32.04 | 32.26 | 21,236,042 | +0.23(+0.71%) |
Oct 19, 2015 | 31.96 | 32.08 | 31.89 | 32.03 | 20,390,096 | -0.02(-0.07%) |
Oct 16, 2015 | 32.16 | 32.20 | 31.95 | 32.05 | 26,722,526 | +0.08(+0.24%) |
Oct 15, 2015 | 31.94 | 32.06 | 31.73 | 31.98 | 15,471,139 | +0.18(+0.58%) |
Oct 14, 2015 | 31.70 | 32.01 | 31.70 | 31.79 | 18,589,162 | +0.02(+0.07%) |
Oct 13, 2015 | 31.89 | 31.97 | 31.69 | 31.77 | 16,915,816 | -0.27(-0.83%) |
Oct 12, 2015 | 31.91 | 32.26 | 31.89 | 32.04 | 16,122,617 | -0.02(-0.05%) |
Oct 09, 2015 | 31.90 | 32.13 | 31.87 | 32.05 | 18,262,948 | +0.03(+0.10%) |
Oct 08, 2015 | 31.47 | 32.03 | 31.47 | 32.02 | 15,679,095 | +0.35(+1.11%) |
Oct 07, 2015 | 31.38 | 31.74 | 31.35 | 31.67 | 18,879,344 | +0.43(+1.37%) |
Oct 06, 2015 | 31.31 | 31.53 | 31.22 | 31.24 | 19,112,738 | -0.04(-0.12%) |
Oct 05, 2015 | 30.86 | 31.31 | 30.84 | 31.28 | 20,529,930 | +0.47(+1.53%) |
Oct 02, 2015 | 30.18 | 30.81 | 30.02 | 30.81 | 20,368,444 | +0.45(+1.48%) |
Oct 01, 2015 | 30.68 | 30.87 | 30.21 | 30.36 | 25,703,150 | -0.24(-0.80%) |
Sep 30, 2015 | 30.42 | 30.69 | 30.36 | 30.60 | 25,894,560 | +0.35(+1.16%) |
Sep 29, 2015 | 30.15 | 30.29 | 30.00 | 30.25 | 18,571,988 | +0.10(+0.33%) |
Sep 28, 2015 | 30.15 | 30.38 | 30.00 | 30.15 | 25,331,086 | -0.07(-0.23%) |
Sep 25, 2015 | 30.08 | 30.57 | 30.00 | 30.22 | 29,511,046 | +0.36(+1.20%) |
Sep 24, 2015 | 29.38 | 29.90 | 29.38 | 29.86 | 25,413,484 | +0.30(+1.01%) |
Sep 23, 2015 | 29.59 | 29.66 | 29.41 | 29.57 | 11,681,525 | -0.02(-0.08%) |
Sep 22, 2015 | 29.51 | 29.74 | 29.43 | 29.59 | 19,692,108 | -0.31(-1.02%) |
Sep 21, 2015 | 29.79 | 29.99 | 29.70 | 29.89 | 16,958,044 | +0.16(+0.54%) |
Sep 18, 2015 | 29.64 | 29.98 | 29.53 | 29.73 | 36,086,636 | -0.31(-1.02%) |
Sep 17, 2015 | 29.86 | 30.21 | 29.78 | 30.04 | 27,834,546 | +0.18(+0.59%) |
Sep 16, 2015 | 29.50 | 29.89 | 29.35 | 29.86 | 29,146,348 | +0.50(+1.69%) |
Sep 15, 2015 | 29.04 | 29.47 | 28.93 | 29.37 | 17,068,206 | +0.31(+1.05%) |
Sep 14, 2015 | 29.15 | 29.15 | 28.87 | 29.06 | 11,731,590 | -0.02(-0.08%) |
Sep 11, 2015 | 28.99 | 29.13 | 28.86 | 29.09 | 15,472,093 | +0.03(+0.11%) |
Sep 10, 2015 | 28.97 | 29.23 | 28.93 | 29.06 | 19,768,612 | +0.09(+0.31%) |
Sep 09, 2015 | 29.58 | 29.65 | 28.89 | 28.96 | 18,200,914 | -0.45(-1.54%) |
Sep 08, 2015 | 29.40 | 29.52 | 29.19 | 29.42 | 20,196,620 | +0.29(+0.99%) |
Sep 04, 2015 | 29.25 | 29.13 | 29.13 | 29.13 | 20,430,188 | -0.48(-1.63%) |
Sep 03, 2015 | 29.42 | 29.75 | 29.37 | 29.62 | 17,601,910 | +0.20(+0.67%) |
Sep 02, 2015 | 29.52 | 29.55 | 29.16 | 29.42 | 18,584,684 | +0.11(+0.39%) |
Sep 01, 2015 | 29.24 | 29.52 | 29.15 | 29.30 | 31,342,746 | -0.43(-1.45%) |
Aug 31, 2015 | 29.61 | 29.83 | 29.54 | 29.74 | 16,757,846 | -0.10(-0.33%) |
Aug 28, 2015 | 29.58 | 29.85 | 29.53 | 29.83 | 19,178,482 | +0.14(+0.46%) |
Aug 27, 2015 | 29.54 | 29.78 | 29.19 | 29.70 | 24,953,510 | +0.41(+1.39%) |
Aug 26, 2015 | 29.30 | 29.37 | 28.65 | 29.29 | 31,104,680 | +0.56(+1.95%) |
Aug 25, 2015 | 29.59 | 29.70 | 28.68 | 28.73 | 41,467,864 | -0.29(-1.02%) |
Aug 24, 2015 | 28.73 | 29.45 | 27.65 | 29.03 | 58,264,252 | -0.87(-2.91%) |
Aug 21, 2015 | 30.37 | 30.61 | 29.88 | 29.89 | 37,072,216 | -0.77(-2.52%) |
Aug 20, 2015 | 30.64 | 30.87 | 30.57 | 30.67 | 18,799,506 | -0.17(-0.56%) |
Aug 19, 2015 | 31.11 | 31.19 | 30.84 | 30.84 | 20,887,430 | -0.39(-1.26%) |
Aug 18, 2015 | 31.22 | 31.41 | 31.15 | 31.23 | 14,808,899 | -0.04(-0.12%) |
Aug 17, 2015 | 31.03 | 31.35 | 30.98 | 31.27 | 10,939,137 | +0.08(+0.24%) |
Aug 14, 2015 | 31.01 | 31.20 | 30.98 | 31.20 | 13,098,195 | +0.11(+0.37%) |
Aug 13, 2015 | 31.22 | 31.29 | 31.01 | 31.08 | 13,581,144 | -0.12(-0.39%) |
Aug 12, 2015 | 31.10 | 31.20 | 30.89 | 31.20 | 12,948,339 | -0.17(-0.53%) |
Aug 11, 2015 | 31.31 | 31.44 | 31.14 | 31.37 | 14,882,329 | -0.15(-0.48%) |
Aug 10, 2015 | 31.68 | 31.76 | 31.45 | 31.52 | 12,564,193 | -0.07(-0.22%) |
Aug 07, 2015 | 31.62 | 31.74 | 31.41 | 31.59 | 14,395,503 | -0.11(-0.36%) |
Aug 06, 2015 | 31.76 | 31.95 | 31.66 | 31.70 | 15,046,280 | -0.15(-0.47%) |
Aug 05, 2015 | 31.70 | 31.93 | 31.63 | 31.85 | 20,268,820 | +0.20(+0.65%) |
Aug 04, 2015 | 31.39 | 31.66 | 31.26 | 31.65 | 23,218,364 | +0.23(+0.75%) |
Aug 03, 2015 | 30.89 | 31.42 | 30.89 | 31.41 | 19,400,542 | +0.35(+1.12%) |
Jul 31, 2015 | 30.92 | 31.17 | 30.83 | 31.07 | 20,243,732 | +0.39(+1.28%) |
Jul 30, 2015 | 30.67 | 30.82 | 30.55 | 30.67 | 12,026,959 | -0.02(-0.07%) |
Jul 29, 2015 | 30.65 | 30.79 | 30.62 | 30.70 | 11,212,825 | +0.03(+0.10%) |
Jul 28, 2015 | 30.74 | 30.80 | 30.58 | 30.67 | 14,574,149 | +0.01(+0.02%) |
Jul 27, 2015 | 30.46 | 30.69 | 30.37 | 30.66 | 14,473,449 | +0.08(+0.25%) |
Jul 24, 2015 | 30.83 | 30.88 | 30.56 | 30.58 | 14,429,631 | -0.30(-0.98%) |
Jul 23, 2015 | 31.00 | 31.02 | 30.61 | 30.89 | 17,879,872 | -0.05(-0.15%) |
Jul 22, 2015 | 30.86 | 31.45 | 30.70 | 30.93 | 20,529,236 | -0.22(-0.70%) |
Jul 21, 2015 | 31.29 | 31.40 | 31.08 | 31.15 | 18,054,234 | -0.14(-0.46%) |
Jul 20, 2015 | 31.27 | 31.41 | 31.17 | 31.29 | 13,252,572 | +0.10(+0.32%) |
Jul 17, 2015 | 31.24 | 31.25 | 31.04 | 31.20 | 12,705,053 | -0.17(-0.55%) |
Jul 16, 2015 | 31.32 | 31.46 | 31.27 | 31.37 | 13,862,576 | +0.26(+0.85%) |
Jul 15, 2015 | 31.12 | 31.28 | 31.09 | 31.10 | 14,878,570 | -0.03(-0.10%) |
Jul 14, 2015 | 30.93 | 31.20 | 30.89 | 31.14 | 25,825,678 | +0.39(+1.25%) |
Jul 13, 2015 | 30.67 | 30.83 | 30.62 | 30.75 | 12,979,807 | +0.20(+0.67%) |
Jul 10, 2015 | 30.45 | 30.64 | 30.37 | 30.55 | 17,666,422 | +0.36(+1.18%) |
Jul 09, 2015 | 30.60 | 30.69 | 30.17 | 30.19 | 17,708,288 | +0.05(+0.15%) |
Jul 08, 2015 | 30.24 | 30.42 | 30.13 | 30.14 | 15,052,690 | -0.29(-0.97%) |
Jul 07, 2015 | 29.86 | 30.53 | 29.79 | 30.44 | 26,647,216 | +0.63(+2.11%) |
Jul 06, 2015 | 29.74 | 29.95 | 29.66 | 29.81 | 13,551,842 | -0.05(-0.18%) |
Jul 02, 2015 | 29.97 | 29.86 | 29.86 | 29.86 | 11,868,828 | -0.01(-0.03%) |
Jul 01, 2015 | 29.78 | 29.95 | 29.71 | 29.87 | 14,779,912 | +0.20(+0.69%) |
Jun 30, 2015 | 29.96 | 29.96 | 29.58 | 29.67 | 19,333,764 | -0.13(-0.43%) |
Jun 29, 2015 | 30.10 | 30.24 | 29.80 | 29.80 | 20,496,530 | -0.45(-1.50%) |
Jun 26, 2015 | 30.33 | 30.52 | 30.25 | 30.25 | 21,441,874 | -0.02(-0.05%) |
Jun 25, 2015 | 30.46 | 30.51 | 30.27 | 30.27 | 13,999,360 | -0.13(-0.42%) |
Jun 24, 2015 | 30.53 | 30.59 | 30.39 | 30.39 | 13,732,065 | -0.14(-0.47%) |
Jun 23, 2015 | 30.58 | 30.64 | 30.48 | 30.54 | 14,670,805 | -0.08(-0.25%) |
Jun 22, 2015 | 30.64 | 30.86 | 30.60 | 30.61 | 11,604,386 | +0.06(+0.20%) |
Jun 19, 2015 | 30.70 | 30.74 | 30.55 | 30.55 | 31,140,910 | -0.19(-0.62%) |
Jun 18, 2015 | 30.37 | 30.81 | 30.37 | 30.74 | 21,572,774 | +0.29(+0.94%) |
Jun 17, 2015 | 30.31 | 30.49 | 30.26 | 30.45 | 18,377,612 | +0.14(+0.47%) |
Jun 16, 2015 | 29.97 | 30.37 | 29.95 | 30.31 | 16,551,501 | +0.37(+1.24%) |
Jun 15, 2015 | 30.12 | 30.14 | 29.93 | 29.94 | 15,027,338 | -0.28(-0.93%) |
Jun 12, 2015 | 30.28 | 30.34 | 30.13 | 30.22 | 20,586,322 | -0.11(-0.35%) |
Jun 11, 2015 | 30.33 | 30.44 | 30.27 | 30.33 | 15,794,278 | +0.08(+0.25%) |
Jun 10, 2015 | 30.24 | 30.41 | 30.21 | 30.25 | 15,971,660 | +0.10(+0.32%) |
Jun 09, 2015 | 30.13 | 30.31 | 30.09 | 30.15 | 14,362,306 | +0.03(+0.10%) |
Jun 08, 2015 | 30.08 | 30.20 | 30.02 | 30.12 | 19,117,184 | +0.05(+0.15%) |
Jun 05, 2015 | 30.36 | 30.39 | 30.06 | 30.08 | 21,298,734 | -0.37(-1.21%) |
Jun 04, 2015 | 30.54 | 30.74 | 30.40 | 30.45 | 13,526,455 | -0.21(-0.69%) |
Jun 03, 2015 | 30.83 | 30.91 | 30.59 | 30.66 | 10,870,682 | -0.09(-0.29%) |
Jun 02, 2015 | 30.63 | 30.87 | 30.51 | 30.75 | 15,836,966 | +0.04(+0.12%) |
Jun 01, 2015 | 31.02 | 31.06 | 30.66 | 30.71 | 16,910,214 | -0.02(-0.05%) |
May 29, 2015 | 30.89 | 30.89 | 30.58 | 30.72 | 26,169,072 | -0.14(-0.44%) |
May 28, 2015 | 30.90 | 30.98 | 30.66 | 30.86 | 12,525,714 | +0.02(+0.05%) |
May 27, 2015 | 30.71 | 30.90 | 30.63 | 30.84 | 13,147,816 | +0.10(+0.32%) |
May 26, 2015 | 30.84 | 30.89 | 30.56 | 30.75 | 20,256,562 | -0.16(-0.53%) |
May 22, 2015 | 30.84 | 30.91 | 30.91 | 30.91 | 15,877,842 | -0.02(-0.05%) |
May 21, 2015 | 30.95 | 30.99 | 30.81 | 30.93 | 12,359,672 | -0.09(-0.29%) |
May 20, 2015 | 31.03 | 31.20 | 30.99 | 31.02 | 14,618,932 | +0.03(+0.10%) |
May 19, 2015 | 30.93 | 31.05 | 30.85 | 30.99 | 12,094,860 | -0.01(-0.02%) |
May 18, 2015 | 31.12 | 31.12 | 30.94 | 30.99 | 15,321,831 | -0.15(-0.48%) |
May 15, 2015 | 31.09 | 31.27 | 31.08 | 31.14 | 11,304,309 | +0.02(+0.05%) |
May 14, 2015 | 30.98 | 31.20 | 30.94 | 31.13 | 13,280,038 | +0.34(+1.10%) |
May 13, 2015 | 30.57 | 31.02 | 30.54 | 30.79 | 17,576,676 | +0.27(+0.88%) |
May 12, 2015 | 30.58 | 30.72 | 30.39 | 30.52 | 16,510,714 | -0.19(-0.61%) |
May 11, 2015 | 30.74 | 31.05 | 30.66 | 30.71 | 13,483,435 | -0.03(-0.10%) |
May 08, 2015 | 30.75 | 30.88 | 30.64 | 30.74 | 14,857,850 | +0.21(+0.69%) |
May 07, 2015 | 30.40 | 30.69 | 30.39 | 30.53 | 18,444,596 | +0.03(+0.10%) |
May 06, 2015 | 30.78 | 30.82 | 30.30 | 30.50 | 15,873,141 | -0.07(-0.22%) |
May 05, 2015 | 30.86 | 30.86 | 30.51 | 30.57 | 15,626,871 | -0.16(-0.51%) |
May 04, 2015 | 30.66 | 30.83 | 30.58 | 30.72 | 13,565,967 | +0.04(+0.12%) |
May 01, 2015 | 30.44 | 30.70 | 30.38 | 30.69 | 14,463,072 | +0.26(+0.86%) |
Apr 30, 2015 | 30.30 | 30.44 | 30.21 | 30.42 | 16,932,618 | +0.05(+0.17%) |
Apr 29, 2015 | 30.50 | 30.57 | 30.30 | 30.37 | 15,159,772 | -0.21(-0.69%) |
Apr 28, 2015 | 30.72 | 30.73 | 30.45 | 30.58 | 16,231,399 | -0.04(-0.15%) |
Apr 27, 2015 | 30.75 | 30.86 | 30.59 | 30.63 | 13,391,479 | -0.05(-0.15%) |
Apr 24, 2015 | 30.78 | 30.84 | 30.61 | 30.67 | 15,496,303 | -0.04(-0.15%) |
Apr 23, 2015 | 30.93 | 31.06 | 30.69 | 30.72 | 23,208,282 | -0.27(-0.87%) |
Apr 22, 2015 | 31.17 | 31.18 | 30.81 | 30.99 | 35,845,444 | +0.40(+1.30%) |
Apr 21, 2015 | 30.51 | 30.75 | 30.41 | 30.59 | 26,218,130 | +0.09(+0.30%) |
Apr 20, 2015 | 30.32 | 30.68 | 30.31 | 30.50 | 17,363,620 | +0.27(+0.89%) |
Apr 17, 2015 | 30.36 | 30.50 | 30.08 | 30.23 | 20,438,494 | -0.23(-0.74%) |
Apr 16, 2015 | 30.31 | 30.65 | 30.23 | 30.45 | 17,492,978 | +0.15(+0.50%) |
Apr 15, 2015 | 30.45 | 30.61 | 30.24 | 30.30 | 14,916,397 | -0.08(-0.27%) |
Apr 14, 2015 | 30.45 | 30.49 | 30.24 | 30.39 | 14,944,828 | -0.14(-0.47%) |
Apr 13, 2015 | 30.73 | 30.73 | 30.53 | 30.53 | 12,820,457 | -0.14(-0.44%) |
Apr 10, 2015 | 30.82 | 30.87 | 30.64 | 30.66 | 11,625,548 | -0.13(-0.41%) |
Apr 09, 2015 | 30.60 | 30.81 | 30.48 | 30.79 | 16,946,254 | +0.12(+0.39%) |
Apr 08, 2015 | 30.74 | 30.82 | 30.56 | 30.67 | 11,938,424 | -0.09(-0.29%) |
Apr 07, 2015 | 30.79 | 31.03 | 30.73 | 30.76 | 13,029,964 | -0.12(-0.39%) |
Apr 06, 2015 | 30.58 | 31.21 | 30.45 | 30.88 | 26,455,274 | +0.37(+1.20%) |
Apr 02, 2015 | 30.55 | 30.51 | 30.51 | 30.51 | 19,122,338 | +0.00(+0.00%) |
Apr 01, 2015 | 30.60 | 30.61 | 30.18 | 30.51 | 19,065,810 | +0.10(+0.32%) |
Mar 31, 2015 | 30.39 | 30.68 | 30.27 | 30.42 | 22,137,228 | +0.03(+0.10%) |
Mar 30, 2015 | 30.09 | 30.46 | 29.96 | 30.39 | 16,746,175 | +0.32(+1.07%) |
Mar 27, 2015 | 30.36 | 30.36 | 29.98 | 30.06 | 19,177,346 | -0.20(-0.67%) |
Mar 26, 2015 | 30.26 | 30.42 | 30.18 | 30.27 | 23,144,008 | -0.08(-0.25%) |
Mar 25, 2015 | 30.45 | 30.53 | 30.18 | 30.34 | 30,411,968 | -0.02(-0.05%) |
Mar 24, 2015 | 30.69 | 30.74 | 30.36 | 30.36 | 17,979,290 | -0.11(-0.37%) |
Mar 23, 2015 | 30.48 | 30.71 | 30.38 | 30.47 | 22,745,228 | -0.02(-0.07%) |
Mar 20, 2015 | 30.06 | 30.50 | 30.01 | 30.49 | 42,140,680 | +0.47(+1.57%) |
Mar 19, 2015 | 30.36 | 30.39 | 29.97 | 30.02 | 21,408,062 | -0.44(-1.43%) |
Mar 18, 2015 | 30.36 | 30.60 | 29.85 | 30.45 | 34,988,464 | +0.07(+0.22%) |
Mar 17, 2015 | 30.51 | 30.54 | 30.24 | 30.39 | 28,879,692 | +0.17(+0.55%) |
Mar 16, 2015 | 30.00 | 30.27 | 30.00 | 30.22 | 20,313,930 | +0.29(+0.95%) |
Mar 13, 2015 | 30.33 | 30.43 | 29.71 | 29.94 | 23,249,056 | -0.50(-1.63%) |
Mar 12, 2015 | 30.08 | 30.43 | 30.02 | 30.43 | 23,634,378 | +0.60(+2.01%) |
Mar 11, 2015 | 30.30 | 30.30 | 29.82 | 29.83 | 24,934,454 | -0.44(-1.45%) |
Mar 10, 2015 | 30.57 | 30.61 | 30.26 | 30.27 | 19,622,426 | -0.52(-1.69%) |
Mar 09, 2015 | 30.89 | 30.91 | 30.74 | 30.79 | 13,608,156 | -0.10(-0.31%) |
Mar 06, 2015 | 31.33 | 31.39 | 30.75 | 30.89 | 24,439,478 | -0.65(-2.08%) |
Mar 05, 2015 | 31.66 | 31.69 | 31.43 | 31.54 | 12,379,678 | -0.07(-0.24%) |
Mar 04, 2015 | 31.93 | 31.97 | 31.59 | 31.62 | 21,846,698 | -0.33(-1.05%) |
Mar 03, 2015 | 32.07 | 32.11 | 31.87 | 31.95 | 13,491,523 | -0.19(-0.58%) |