Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.60 | 34.58 | 33.55 | 34.47 | 6,444,496 | +0.57(+1.68%) |
Apr 28, 2016 | 34.24 | 34.87 | 33.78 | 33.90 | 5,250,207 | -0.47(-1.37%) |
Apr 27, 2016 | 34.93 | 35.13 | 33.83 | 34.37 | 6,867,151 | -0.84(-2.39%) |
Apr 26, 2016 | 35.08 | 35.43 | 34.99 | 35.21 | 3,566,647 | +0.29(+0.83%) |
Apr 25, 2016 | 34.61 | 34.96 | 34.56 | 34.92 | 2,743,370 | +0.27(+0.78%) |
Apr 22, 2016 | 34.87 | 35.43 | 34.52 | 34.65 | 4,673,165 | -0.54(-1.53%) |
Apr 21, 2016 | 35.17 | 35.44 | 34.96 | 35.19 | 3,113,908 | -0.06(-0.17%) |
Apr 20, 2016 | 35.34 | 35.45 | 34.93 | 35.25 | 3,502,252 | +0.04(+0.11%) |
Apr 19, 2016 | 35.48 | 35.60 | 34.80 | 35.21 | 4,159,920 | -0.23(-0.65%) |
Apr 18, 2016 | 34.56 | 35.45 | 34.13 | 35.44 | 4,526,589 | +0.87(+2.52%) |
Apr 15, 2016 | 35.02 | 35.07 | 34.34 | 34.57 | 5,357,160 | -0.34(-0.97%) |
Apr 14, 2016 | 35.29 | 35.29 | 34.78 | 34.91 | 3,860,193 | -0.25(-0.71%) |
Apr 13, 2016 | 33.92 | 35.30 | 33.85 | 35.16 | 8,358,487 | +1.68(+5.02%) |
Apr 12, 2016 | 33.43 | 33.66 | 33.03 | 33.48 | 5,235,925 | +0.07(+0.21%) |
Apr 11, 2016 | 34.30 | 34.38 | 33.41 | 33.41 | 4,487,159 | -0.56(-1.65%) |
Apr 08, 2016 | 33.70 | 34.16 | 33.52 | 33.97 | 4,591,958 | +0.55(+1.65%) |
Apr 07, 2016 | 33.87 | 33.97 | 33.31 | 33.42 | 5,795,968 | -0.58(-1.71%) |
Apr 06, 2016 | 33.89 | 34.17 | 33.54 | 34.00 | 4,550,220 | +0.29(+0.86%) |
Apr 05, 2016 | 33.91 | 34.35 | 33.60 | 33.71 | 5,673,361 | -0.52(-1.52%) |
Apr 04, 2016 | 34.42 | 34.66 | 33.95 | 34.23 | 4,823,265 | -0.19(-0.55%) |
Apr 01, 2016 | 33.81 | 34.53 | 33.55 | 34.42 | 4,998,460 | +0.58(+1.71%) |
Mar 31, 2016 | 33.98 | 34.50 | 33.70 | 33.84 | 7,040,449 | -0.23(-0.68%) |
Mar 30, 2016 | 33.60 | 34.29 | 33.51 | 34.07 | 8,355,068 | +0.83(+2.50%) |
Mar 29, 2016 | 32.27 | 33.35 | 32.25 | 33.24 | 6,150,203 | +1.10(+3.42%) |
Mar 28, 2016 | 32.10 | 32.34 | 31.71 | 32.14 | 3,263,309 | -0.07(-0.22%) |
Mar 24, 2016 | 32.44 | 32.21 | 32.21 | 32.21 | 3,764,400 | -0.37(-1.14%) |
Mar 23, 2016 | 32.48 | 32.81 | 32.42 | 32.58 | 4,115,875 | +0.04(+0.12%) |
Mar 22, 2016 | 31.89 | 32.57 | 31.86 | 32.54 | 4,683,562 | +0.50(+1.56%) |
Mar 21, 2016 | 32.23 | 32.32 | 31.81 | 32.04 | 3,060,198 | -0.16(-0.50%) |
Mar 18, 2016 | 32.68 | 32.68 | 31.77 | 32.20 | 11,477,107 | -0.40(-1.23%) |
Mar 17, 2016 | 32.68 | 33.08 | 32.02 | 32.60 | 6,275,617 | -0.19(-0.58%) |
Mar 16, 2016 | 32.49 | 32.91 | 32.20 | 32.79 | 5,080,390 | +0.31(+0.95%) |
Mar 15, 2016 | 32.34 | 32.87 | 32.18 | 32.48 | 5,374,000 | +0.07(+0.22%) |
Mar 14, 2016 | 31.65 | 32.67 | 31.57 | 32.41 | 7,123,702 | +0.89(+2.82%) |
Mar 11, 2016 | 31.51 | 32.03 | 31.48 | 31.52 | 7,747,237 | +0.27(+0.86%) |
Mar 10, 2016 | 30.90 | 31.51 | 30.70 | 31.25 | 7,588,874 | +0.39(+1.26%) |
Mar 09, 2016 | 30.82 | 31.04 | 30.38 | 30.86 | 6,527,104 | +0.08(+0.26%) |
Mar 08, 2016 | 30.70 | 31.15 | 30.51 | 30.78 | 6,958,090 | -0.20(-0.65%) |
Mar 07, 2016 | 31.00 | 31.48 | 30.51 | 30.98 | 7,754,692 | -0.21(-0.67%) |
Mar 04, 2016 | 31.84 | 31.84 | 30.71 | 31.19 | 6,125,808 | -0.33(-1.05%) |
Mar 03, 2016 | 31.81 | 31.90 | 31.02 | 31.52 | 5,454,899 | -0.49(-1.53%) |
Mar 02, 2016 | 32.00 | 32.21 | 31.51 | 32.01 | 8,292,781 | -0.20(-0.62%) |
Mar 01, 2016 | 31.96 | 32.40 | 31.45 | 32.21 | 7,543,561 | +0.54(+1.71%) |
Feb 29, 2016 | 31.73 | 32.22 | 31.32 | 31.67 | 7,478,997 | -0.22(-0.69%) |
Feb 26, 2016 | 32.38 | 32.45 | 31.65 | 31.89 | 7,114,277 | -0.43(-1.33%) |
Feb 25, 2016 | 31.98 | 32.62 | 31.75 | 32.32 | 8,611,387 | +0.61(+1.92%) |
Feb 24, 2016 | 30.44 | 31.77 | 30.24 | 31.71 | 8,306,779 | +0.98(+3.19%) |
Feb 23, 2016 | 31.35 | 31.91 | 30.55 | 30.73 | 9,503,973 | -0.79(-2.51%) |
Feb 22, 2016 | 30.51 | 31.85 | 30.48 | 31.52 | 10,535,095 | +1.33(+4.41%) |
Feb 19, 2016 | 28.85 | 30.35 | 28.65 | 30.19 | 11,537,093 | +1.31(+4.54%) |
Feb 18, 2016 | 29.88 | 30.00 | 28.79 | 28.88 | 8,244,215 | -0.57(-1.94%) |
Feb 17, 2016 | 29.76 | 30.01 | 29.32 | 29.45 | 15,154,864 | +0.03(+0.10%) |
Feb 16, 2016 | 28.56 | 29.65 | 28.55 | 29.42 | 15,564,925 | +1.30(+4.62%) |
Feb 12, 2016 | 28.66 | 28.12 | 28.12 | 28.12 | 42,849,800 | -2.40(-7.86%) |
Feb 11, 2016 | 29.60 | 30.71 | 29.49 | 30.52 | 17,112,978 | +0.37(+1.23%) |
Feb 10, 2016 | 29.06 | 30.55 | 29.05 | 30.15 | 14,315,068 | +1.34(+4.65%) |
Feb 09, 2016 | 28.41 | 29.75 | 28.05 | 28.81 | 14,216,257 | +0.09(+0.31%) |
Feb 08, 2016 | 29.69 | 29.89 | 28.13 | 28.72 | 17,083,628 | -1.81(-5.93%) |
Feb 05, 2016 | 31.77 | 31.80 | 30.39 | 30.53 | 17,261,322 | -1.41(-4.41%) |
Feb 04, 2016 | 33.14 | 33.25 | 31.33 | 31.94 | 17,559,634 | -1.18(-3.56%) |
Feb 03, 2016 | 33.81 | 33.85 | 32.33 | 33.12 | 10,319,356 | -0.30(-0.90%) |
Feb 02, 2016 | 34.24 | 34.57 | 33.12 | 33.42 | 8,704,679 | -1.25(-3.61%) |
Feb 01, 2016 | 34.60 | 35.26 | 34.43 | 34.67 | 8,915,819 | -0.15(-0.43%) |
Jan 29, 2016 | 33.63 | 34.88 | 32.55 | 34.82 | 20,543,854 | +1.03(+3.05%) |
Jan 28, 2016 | 34.53 | 34.93 | 33.18 | 33.79 | 13,813,333 | -0.28(-0.82%) |
Jan 27, 2016 | 35.25 | 35.40 | 33.92 | 34.07 | 7,862,354 | -1.23(-3.48%) |
Jan 26, 2016 | 34.85 | 35.46 | 34.83 | 35.30 | 5,502,424 | +0.57(+1.64%) |
Jan 25, 2016 | 35.76 | 35.87 | 34.63 | 34.73 | 8,581,044 | -1.19(-3.31%) |
Jan 22, 2016 | 35.08 | 36.20 | 34.82 | 35.92 | 6,601,850 | +1.36(+3.94%) |
Jan 21, 2016 | 34.79 | 35.45 | 34.38 | 34.56 | 8,859,546 | -0.15(-0.43%) |
Jan 20, 2016 | 34.53 | 35.06 | 33.50 | 34.71 | 8,084,287 | -0.44(-1.25%) |
Jan 19, 2016 | 35.52 | 35.63 | 34.70 | 35.15 | 5,843,302 | +0.24(+0.69%) |
Jan 15, 2016 | 34.31 | 34.91 | 34.91 | 34.91 | 11,935,800 | -0.49(-1.38%) |
Jan 14, 2016 | 34.92 | 35.66 | 34.17 | 35.40 | 9,527,731 | +0.54(+1.55%) |
Jan 13, 2016 | 37.48 | 37.48 | 34.70 | 34.86 | 53,117,044 | -2.26(-6.09%) |
Jan 12, 2016 | 36.65 | 37.83 | 36.53 | 37.12 | 6,983,254 | +0.91(+2.51%) |
Jan 11, 2016 | 35.90 | 36.65 | 35.80 | 36.21 | 8,152,172 | +0.50(+1.40%) |
Jan 08, 2016 | 36.79 | 36.80 | 35.54 | 35.71 | 8,412,722 | -0.56(-1.54%) |
Jan 07, 2016 | 35.79 | 37.01 | 35.44 | 36.27 | 10,486,924 | -0.52(-1.41%) |
Jan 06, 2016 | 36.32 | 36.80 | 36.08 | 36.79 | 17,866,964 | -0.35(-0.94%) |
Jan 05, 2016 | 37.79 | 37.89 | 36.94 | 37.14 | 11,150,823 | -0.48(-1.28%) |
Jan 04, 2016 | 38.05 | 38.09 | 36.98 | 37.62 | 8,925,483 | -1.09(-2.82%) |
Dec 31, 2015 | 39.24 | 38.71 | 38.71 | 38.71 | 5,023,600 | -0.72(-1.83%) |
Dec 30, 2015 | 39.57 | 39.73 | 39.35 | 39.43 | 2,852,772 | -0.15(-0.38%) |
Dec 29, 2015 | 39.34 | 39.93 | 39.23 | 39.58 | 4,996,674 | +0.55(+1.41%) |
Dec 28, 2015 | 38.76 | 39.03 | 38.26 | 39.03 | 3,299,545 | +0.11(+0.28%) |
Dec 24, 2015 | 38.94 | 38.92 | 38.92 | 38.92 | 1,927,400 | +0.08(+0.21%) |
Dec 23, 2015 | 39.38 | 39.45 | 37.68 | 38.84 | 5,419,238 | -0.37(-0.94%) |
Dec 22, 2015 | 39.56 | 39.78 | 38.79 | 39.21 | 4,134,323 | +0.47(+1.21%) |
Dec 21, 2015 | 38.86 | 39.29 | 38.10 | 38.74 | 5,771,100 | +0.27(+0.70%) |
Dec 18, 2015 | 38.47 | 39.13 | 38.31 | 38.47 | 12,538,966 | -0.40(-1.03%) |
Dec 17, 2015 | 39.36 | 39.80 | 38.85 | 38.87 | 7,383,256 | -0.34(-0.87%) |
Dec 16, 2015 | 38.94 | 39.43 | 38.14 | 39.21 | 6,274,022 | +0.50(+1.29%) |
Dec 15, 2015 | 38.33 | 39.55 | 38.24 | 38.71 | 7,958,440 | +0.75(+1.98%) |
Dec 14, 2015 | 37.27 | 38.00 | 36.89 | 37.96 | 5,684,599 | +0.74(+1.99%) |
Dec 11, 2015 | 37.76 | 38.25 | 36.76 | 37.22 | 10,795,318 | -1.16(-3.02%) |
Dec 10, 2015 | 38.71 | 38.82 | 38.08 | 38.38 | 5,209,844 | -0.21(-0.54%) |
Dec 09, 2015 | 39.20 | 39.35 | 37.86 | 38.59 | 7,247,667 | -0.77(-1.96%) |
Dec 08, 2015 | 38.33 | 39.46 | 38.13 | 39.36 | 5,634,239 | +0.67(+1.73%) |
Dec 07, 2015 | 38.92 | 39.03 | 38.39 | 38.69 | 6,738,176 | -0.20(-0.51%) |
Dec 04, 2015 | 37.56 | 38.98 | 37.54 | 38.89 | 5,040,644 | +1.27(+3.38%) |
Dec 03, 2015 | 38.63 | 38.93 | 37.36 | 37.62 | 7,660,756 | -0.76(-1.98%) |
Dec 02, 2015 | 38.57 | 39.00 | 38.28 | 38.38 | 5,560,109 | -0.19(-0.49%) |
Dec 01, 2015 | 37.86 | 38.76 | 37.84 | 38.57 | 8,405,423 | +0.91(+2.42%) |
Nov 30, 2015 | 37.45 | 37.68 | 36.69 | 37.66 | 7,970,150 | +0.42(+1.13%) |
Nov 27, 2015 | 37.20 | 37.40 | 37.15 | 37.24 | 1,369,310 | +0.01(+0.03%) |
Nov 25, 2015 | 37.02 | 37.23 | 37.23 | 37.23 | 4,218,100 | +0.39(+1.06%) |
Nov 24, 2015 | 37.18 | 37.28 | 36.51 | 36.84 | 5,809,896 | -0.51(-1.37%) |
Nov 23, 2015 | 37.32 | 37.58 | 36.53 | 37.35 | 8,391,684 | -0.16(-0.43%) |
Nov 20, 2015 | 37.10 | 38.03 | 36.61 | 37.51 | 8,262,190 | +0.50(+1.35%) |
Nov 19, 2015 | 37.00 | 37.57 | 36.92 | 37.01 | 5,264,172 | +0.14(+0.38%) |
Nov 18, 2015 | 36.23 | 36.95 | 35.82 | 36.87 | 8,256,633 | +0.75(+2.08%) |
Nov 17, 2015 | 34.97 | 36.24 | 34.85 | 36.12 | 9,976,349 | +1.17(+3.35%) |
Nov 16, 2015 | 34.49 | 35.10 | 33.78 | 34.95 | 8,677,161 | +0.36(+1.04%) |
Nov 13, 2015 | 34.78 | 35.01 | 34.18 | 34.59 | 6,818,394 | -0.42(-1.20%) |
Nov 12, 2015 | 34.61 | 35.51 | 34.61 | 35.01 | 9,767,267 | +0.44(+1.27%) |
Nov 11, 2015 | 34.35 | 34.89 | 33.58 | 34.57 | 8,541,085 | +0.71(+2.10%) |
Nov 10, 2015 | 33.85 | 33.95 | 33.32 | 33.86 | 8,898,034 | -0.19(-0.56%) |
Nov 09, 2015 | 35.30 | 35.87 | 33.71 | 34.05 | 15,948,793 | -0.95(-2.71%) |
Nov 06, 2015 | 37.77 | 37.77 | 34.85 | 35.00 | 20,663,224 | -2.36(-6.32%) |
Nov 05, 2015 | 37.45 | 37.86 | 36.76 | 37.36 | 10,398,002 | +0.37(+1.00%) |
Nov 04, 2015 | 36.15 | 37.56 | 36.01 | 36.99 | 17,828,016 | +1.17(+3.27%) |
Nov 03, 2015 | 33.35 | 37.80 | 32.39 | 35.82 | 43,541,648 | +1.25(+3.62%) |
Nov 02, 2015 | 34.25 | 34.86 | 33.83 | 34.57 | 7,384,647 | -0.19(-0.55%) |
Oct 30, 2015 | 34.84 | 35.20 | 34.20 | 34.76 | 8,679,049 | -0.23(-0.66%) |
Oct 29, 2015 | 35.20 | 35.39 | 34.52 | 34.99 | 5,697,406 | -0.29(-0.82%) |
Oct 28, 2015 | 35.00 | 35.41 | 34.80 | 35.28 | 6,129,591 | +0.40(+1.15%) |
Oct 27, 2015 | 34.90 | 35.13 | 34.69 | 34.88 | 6,001,039 | +0.00(+0.00%) |
Oct 26, 2015 | 35.01 | 35.05 | 34.76 | 34.88 | 3,783,096 | -0.02(-0.06%) |
Oct 23, 2015 | 35.26 | 35.44 | 34.75 | 34.90 | 9,147,904 | +0.15(+0.43%) |
Oct 22, 2015 | 33.88 | 35.13 | 33.88 | 34.75 | 9,641,637 | +0.97(+2.87%) |
Oct 21, 2015 | 34.00 | 34.11 | 33.67 | 33.78 | 4,702,528 | -0.04(-0.12%) |
Oct 20, 2015 | 33.76 | 33.85 | 33.49 | 33.82 | 5,393,724 | +0.07(+0.21%) |
Oct 19, 2015 | 33.94 | 34.17 | 33.34 | 33.75 | 5,443,127 | -0.42(-1.23%) |
Oct 16, 2015 | 34.06 | 34.31 | 33.79 | 34.17 | 7,672,166 | +0.37(+1.09%) |
Oct 15, 2015 | 33.18 | 33.81 | 32.97 | 33.80 | 10,559,262 | +0.78(+2.36%) |
Oct 14, 2015 | 32.77 | 33.41 | 32.68 | 33.02 | 9,086,778 | +0.14(+0.43%) |
Oct 13, 2015 | 32.50 | 33.19 | 32.20 | 32.88 | 12,662,477 | +0.30(+0.92%) |
Oct 12, 2015 | 31.88 | 32.90 | 31.81 | 32.58 | 5,200,235 | +0.51(+1.59%) |
Oct 09, 2015 | 31.63 | 32.09 | 31.33 | 32.07 | 6,320,990 | +0.34(+1.07%) |
Oct 08, 2015 | 31.76 | 31.85 | 31.01 | 31.73 | 8,725,293 | -0.21(-0.66%) |
Oct 07, 2015 | 32.08 | 32.29 | 31.38 | 31.94 | 6,744,292 | +0.03(+0.09%) |
Oct 06, 2015 | 31.85 | 32.24 | 31.51 | 31.91 | 6,647,183 | -0.06(-0.19%) |
Oct 05, 2015 | 31.82 | 32.06 | 31.55 | 31.97 | 8,559,055 | +0.51(+1.62%) |
Oct 02, 2015 | 30.57 | 31.46 | 30.25 | 31.46 | 9,430,193 | +0.56(+1.81%) |
Oct 01, 2015 | 31.39 | 31.46 | 30.62 | 30.90 | 8,515,698 | +0.01(+0.03%) |
Sep 30, 2015 | 31.01 | 31.24 | 30.43 | 30.89 | 9,411,537 | +0.23(+0.75%) |
Sep 29, 2015 | 31.25 | 31.27 | 30.31 | 30.66 | 11,385,233 | -0.65(-2.08%) |
Sep 28, 2015 | 32.22 | 32.45 | 31.20 | 31.31 | 12,049,050 | -0.75(-2.34%) |
Sep 25, 2015 | 31.71 | 32.50 | 31.59 | 32.06 | 12,107,866 | +0.57(+1.81%) |
Sep 24, 2015 | 31.36 | 31.70 | 30.97 | 31.49 | 9,845,086 | -0.13(-0.41%) |
Sep 23, 2015 | 31.33 | 31.69 | 31.02 | 31.62 | 7,787,895 | +0.21(+0.67%) |
Sep 22, 2015 | 31.26 | 31.46 | 31.10 | 31.41 | 8,119,633 | -0.11(-0.35%) |
Sep 21, 2015 | 31.11 | 31.65 | 31.11 | 31.52 | 8,411,014 | +0.42(+1.35%) |
Sep 18, 2015 | 30.61 | 31.24 | 30.47 | 31.10 | 11,173,055 | +0.13(+0.42%) |
Sep 17, 2015 | 30.37 | 31.46 | 30.37 | 30.97 | 10,016,800 | +0.45(+1.47%) |
Sep 16, 2015 | 29.80 | 30.59 | 29.79 | 30.52 | 8,173,507 | +0.72(+2.42%) |
Sep 15, 2015 | 29.33 | 30.08 | 29.27 | 29.80 | 8,044,607 | +0.59(+2.02%) |
Sep 14, 2015 | 29.15 | 29.28 | 28.98 | 29.21 | 4,787,739 | +0.06(+0.21%) |
Sep 11, 2015 | 28.83 | 29.16 | 28.51 | 29.15 | 4,479,854 | +0.09(+0.31%) |
Sep 10, 2015 | 28.51 | 29.26 | 28.35 | 29.06 | 5,553,796 | +0.37(+1.29%) |
Sep 09, 2015 | 29.10 | 29.21 | 28.62 | 28.69 | 6,723,829 | -0.18(-0.62%) |
Sep 08, 2015 | 28.63 | 28.89 | 28.35 | 28.87 | 8,110,404 | +0.77(+2.74%) |
Sep 04, 2015 | 28.21 | 28.10 | 28.10 | 28.10 | 10,456,300 | -0.50(-1.75%) |
Sep 03, 2015 | 28.38 | 29.04 | 28.38 | 28.60 | 10,380,589 | +0.23(+0.81%) |
Sep 02, 2015 | 28.75 | 28.77 | 27.99 | 28.37 | 14,410,503 | +0.51(+1.83%) |
Sep 01, 2015 | 27.86 | 28.28 | 27.51 | 27.86 | 12,062,804 | -0.77(-2.69%) |
Aug 31, 2015 | 29.34 | 29.35 | 28.54 | 28.63 | 13,980,725 | -0.59(-2.02%) |
Aug 28, 2015 | 29.69 | 30.00 | 28.91 | 29.22 | 133,082,392 | +1.29(+4.62%) |
Aug 27, 2015 | 27.52 | 28.33 | 27.25 | 27.93 | 7,472,240 | +0.64(+2.35%) |
Aug 26, 2015 | 26.86 | 27.41 | 26.16 | 27.29 | 8,077,324 | +1.11(+4.24%) |
Aug 25, 2015 | 27.35 | 27.35 | 26.03 | 26.18 | 6,895,660 | +0.02(+0.08%) |
Aug 24, 2015 | 25.01 | 27.07 | 24.10 | 26.16 | 8,461,337 | -1.06(-3.89%) |
Aug 21, 2015 | 27.54 | 27.77 | 27.17 | 27.22 | 8,386,719 | -0.76(-2.72%) |
Aug 20, 2015 | 28.64 | 28.73 | 27.93 | 27.98 | 5,903,827 | -1.00(-3.45%) |
Aug 19, 2015 | 29.21 | 29.34 | 28.76 | 28.98 | 4,980,323 | -0.24(-0.82%) |
Aug 18, 2015 | 29.50 | 29.70 | 29.09 | 29.22 | 4,311,950 | -0.08(-0.27%) |
Aug 17, 2015 | 28.68 | 29.42 | 28.44 | 29.30 | 5,885,559 | +0.62(+2.16%) |
Aug 14, 2015 | 28.74 | 28.89 | 28.47 | 28.68 | 2,597,565 | -0.17(-0.59%) |
Aug 13, 2015 | 28.57 | 29.06 | 28.42 | 28.85 | 7,351,658 | +0.19(+0.66%) |
Aug 12, 2015 | 28.21 | 28.76 | 27.82 | 28.66 | 8,297,939 | +0.20(+0.70%) |
Aug 11, 2015 | 28.60 | 28.86 | 28.27 | 28.46 | 6,280,302 | -0.35(-1.21%) |
Aug 10, 2015 | 28.88 | 29.18 | 28.79 | 28.81 | 5,999,578 | +0.03(+0.10%) |
Aug 07, 2015 | 28.66 | 28.83 | 28.24 | 28.78 | 6,946,079 | +0.07(+0.24%) |
Aug 06, 2015 | 28.80 | 29.08 | 28.49 | 28.71 | 9,292,958 | +0.00(+0.00%) |
Aug 05, 2015 | 27.73 | 29.20 | 27.68 | 28.71 | 24,987,360 | +3.04(+11.84%) |
Aug 04, 2015 | 25.57 | 25.84 | 25.44 | 25.67 | 8,473,817 | +0.15(+0.59%) |
Aug 03, 2015 | 25.88 | 25.98 | 25.33 | 25.52 | 5,906,082 | -0.27(-1.05%) |
Jul 31, 2015 | 26.04 | 26.14 | 25.66 | 25.79 | 5,169,751 | -0.27(-1.04%) |
Jul 30, 2015 | 25.85 | 26.18 | 25.71 | 26.06 | 5,150,618 | +0.08(+0.31%) |
Jul 29, 2015 | 25.62 | 26.03 | 25.50 | 25.98 | 3,334,432 | +0.27(+1.05%) |
Jul 28, 2015 | 25.80 | 25.87 | 25.38 | 25.71 | 4,401,152 | +0.10(+0.39%) |
Jul 27, 2015 | 26.04 | 26.10 | 25.50 | 25.61 | 8,092,676 | -0.57(-2.18%) |
Jul 24, 2015 | 26.03 | 26.27 | 25.84 | 26.18 | 5,567,585 | +0.24(+0.93%) |
Jul 23, 2015 | 25.95 | 26.25 | 25.81 | 25.94 | 3,525,450 | -0.01(-0.04%) |
Jul 22, 2015 | 25.99 | 26.09 | 25.84 | 25.95 | 3,259,589 | -0.14(-0.54%) |
Jul 21, 2015 | 26.25 | 26.45 | 26.08 | 26.09 | 4,711,078 | -0.16(-0.61%) |
Jul 20, 2015 | 25.81 | 26.41 | 25.77 | 26.25 | 6,105,309 | +0.44(+1.70%) |
Jul 17, 2015 | 25.98 | 26.02 | 25.64 | 25.81 | 3,550,175 | -0.04(-0.15%) |
Jul 16, 2015 | 25.89 | 26.00 | 25.74 | 25.85 | 3,601,681 | +0.09(+0.33%) |
Jul 15, 2015 | 25.94 | 26.09 | 25.56 | 25.77 | 5,554,674 | -0.29(-1.13%) |
Jul 14, 2015 | 25.82 | 26.21 | 25.68 | 26.06 | 9,131,975 | +0.17(+0.68%) |
Jul 13, 2015 | 25.54 | 25.89 | 25.48 | 25.89 | 6,138,136 | +0.53(+2.07%) |
Jul 10, 2015 | 25.37 | 25.61 | 25.23 | 25.36 | 5,420,908 | +0.23(+0.94%) |
Jul 09, 2015 | 25.09 | 25.24 | 24.90 | 25.12 | 9,880,200 | +0.32(+1.31%) |
Jul 08, 2015 | 24.84 | 25.15 | 24.75 | 24.80 | 8,783,859 | -0.25(-1.00%) |
Jul 07, 2015 | 25.01 | 25.25 | 24.37 | 25.05 | 7,117,110 | +0.23(+0.93%) |
Jul 06, 2015 | 24.41 | 25.00 | 24.37 | 24.82 | 3,735,314 | +0.19(+0.77%) |
Jul 02, 2015 | 24.70 | 24.63 | 24.63 | 24.63 | 4,763,200 | -0.10(-0.40%) |
Jul 01, 2015 | 24.40 | 24.96 | 24.32 | 24.73 | 8,808,510 | +0.52(+2.15%) |
Jun 30, 2015 | 24.65 | 24.68 | 24.15 | 24.21 | 7,165,565 | -0.28(-1.14%) |
Jun 29, 2015 | 24.71 | 24.87 | 24.44 | 24.49 | 4,750,117 | -0.55(-2.20%) |
Jun 26, 2015 | 25.57 | 25.65 | 24.96 | 25.04 | 11,468,757 | -0.36(-1.42%) |
Jun 25, 2015 | 25.46 | 25.65 | 25.34 | 25.40 | 3,255,127 | -0.04(-0.16%) |
Jun 24, 2015 | 25.39 | 25.56 | 25.24 | 25.44 | 6,549,141 | +0.02(+0.08%) |
Jun 23, 2015 | 25.24 | 25.46 | 25.16 | 25.42 | 3,777,164 | +0.19(+0.75%) |
Jun 22, 2015 | 25.16 | 25.26 | 25.11 | 25.23 | 4,433,610 | +0.22(+0.88%) |
Jun 19, 2015 | 25.19 | 25.20 | 24.88 | 25.01 | 6,717,098 | -0.13(-0.52%) |
Jun 18, 2015 | 24.91 | 25.27 | 24.90 | 25.14 | 7,218,090 | +0.27(+1.09%) |
Jun 17, 2015 | 24.88 | 24.97 | 24.68 | 24.87 | 6,207,678 | +0.13(+0.53%) |
Jun 16, 2015 | 24.79 | 24.90 | 24.65 | 24.74 | 8,906,844 | +0.20(+0.81%) |
Jun 15, 2015 | 25.26 | 25.27 | 24.48 | 24.54 | 11,420,955 | -0.86(-3.39%) |
Jun 12, 2015 | 25.25 | 25.44 | 25.06 | 25.40 | 8,228,131 | +0.10(+0.40%) |
Jun 11, 2015 | 25.08 | 25.39 | 24.93 | 25.30 | 13,169,196 | -0.20(-0.78%) |
Jun 10, 2015 | 25.50 | 25.60 | 25.15 | 25.50 | 5,329,175 | -0.02(-0.08%) |
Jun 09, 2015 | 25.45 | 25.86 | 25.20 | 25.52 | 7,873,396 | +0.08(+0.31%) |
Jun 08, 2015 | 25.77 | 25.78 | 25.23 | 25.44 | 6,260,983 | -0.33(-1.28%) |
Jun 05, 2015 | 25.63 | 25.83 | 25.55 | 25.77 | 2,612,587 | +0.09(+0.33%) |
Jun 04, 2015 | 25.77 | 26.09 | 25.61 | 25.68 | 3,883,455 | -0.28(-1.06%) |
Jun 03, 2015 | 25.76 | 26.05 | 25.66 | 25.96 | 5,347,455 | +0.43(+1.68%) |
Jun 02, 2015 | 25.31 | 25.76 | 25.27 | 25.53 | 3,872,013 | +0.14(+0.53%) |
Jun 01, 2015 | 25.44 | 25.65 | 25.15 | 25.39 | 4,281,135 | +0.13(+0.53%) |
May 29, 2015 | 25.89 | 25.95 | 25.19 | 25.26 | 7,912,583 | -0.46(-1.81%) |
May 28, 2015 | 25.67 | 25.88 | 25.56 | 25.73 | 4,347,516 | +0.02(+0.06%) |
May 27, 2015 | 25.49 | 25.76 | 25.33 | 25.71 | 3,720,332 | +0.30(+1.18%) |
May 26, 2015 | 25.39 | 25.45 | 25.17 | 25.41 | 3,156,550 | -0.08(-0.31%) |
May 22, 2015 | 25.50 | 25.49 | 25.49 | 25.49 | 2,892,600 | -0.13(-0.51%) |
May 21, 2015 | 25.64 | 25.72 | 25.46 | 25.62 | 4,636,777 | -0.13(-0.50%) |
May 20, 2015 | 25.49 | 25.77 | 25.40 | 25.75 | 4,759,394 | +0.27(+1.06%) |
May 19, 2015 | 25.60 | 25.65 | 25.36 | 25.48 | 3,501,918 | +0.06(+0.24%) |
May 18, 2015 | 25.36 | 25.62 | 25.29 | 25.42 | 3,815,414 | +0.00(+0.00%) |
May 15, 2015 | 25.32 | 25.66 | 25.15 | 25.42 | 8,221,044 | +0.25(+0.99%) |
May 14, 2015 | 24.79 | 25.28 | 24.73 | 25.17 | 5,667,436 | +0.54(+2.19%) |
May 13, 2015 | 24.80 | 24.97 | 24.57 | 24.63 | 3,733,711 | +0.02(+0.08%) |
May 12, 2015 | 24.54 | 24.68 | 24.27 | 24.61 | 5,982,044 | -0.03(-0.12%) |
May 11, 2015 | 25.00 | 25.05 | 24.62 | 24.64 | 5,686,837 | -0.41(-1.62%) |
May 08, 2015 | 24.65 | 25.15 | 24.53 | 25.05 | 8,489,643 | +0.64(+2.60%) |
May 07, 2015 | 23.24 | 24.60 | 23.13 | 24.41 | 15,116,312 | +1.21(+5.22%) |
May 06, 2015 | 22.77 | 23.21 | 22.66 | 23.20 | 8,278,030 | +0.49(+2.16%) |
May 05, 2015 | 23.16 | 23.16 | 22.71 | 22.71 | 4,141,291 | -0.48(-2.07%) |
May 04, 2015 | 23.11 | 23.27 | 22.92 | 23.19 | 3,453,001 | +0.14(+0.61%) |