Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.98 | 21.06 | 20.60 | 20.69 | 81,353,552 | -0.30(-1.43%) |
Mar 30, 2016 | 21.05 | 21.09 | 20.95 | 20.99 | 45,969,068 | +0.01(+0.07%) |
Mar 29, 2016 | 20.82 | 21.08 | 20.74 | 20.98 | 49,558,408 | +0.19(+0.91%) |
Mar 28, 2016 | 21.01 | 21.10 | 20.76 | 20.79 | 44,645,992 | -0.21(-1.00%) |
Mar 24, 2016 | 21.03 | 21.00 | 21.00 | 21.00 | 45,760,208 | -0.08(-0.36%) |
Mar 23, 2016 | 21.24 | 21.37 | 21.01 | 21.08 | 58,421,472 | -0.13(-0.63%) |
Mar 22, 2016 | 20.96 | 21.33 | 20.87 | 21.21 | 58,278,740 | +0.22(+1.03%) |
Mar 21, 2016 | 20.56 | 21.03 | 20.55 | 20.99 | 50,455,148 | +0.43(+2.11%) |
Mar 18, 2016 | 20.59 | 20.70 | 20.36 | 20.56 | 117,327,320 | +0.08(+0.37%) |
Mar 17, 2016 | 20.33 | 20.65 | 20.06 | 20.48 | 95,792,616 | +0.21(+1.03%) |
Mar 16, 2016 | 20.61 | 20.61 | 20.15 | 20.27 | 130,671,816 | -0.35(-1.69%) |
Mar 15, 2016 | 20.86 | 20.89 | 20.45 | 20.62 | 78,313,464 | -0.39(-1.86%) |
Mar 14, 2016 | 21.13 | 21.18 | 20.91 | 21.01 | 66,988,988 | -0.28(-1.31%) |
Mar 11, 2016 | 20.79 | 21.29 | 20.75 | 21.29 | 86,490,584 | +0.64(+3.08%) |
Mar 10, 2016 | 20.87 | 20.89 | 20.61 | 20.66 | 83,261,064 | -0.10(-0.50%) |
Mar 09, 2016 | 20.75 | 20.83 | 20.54 | 20.76 | 110,156,984 | +0.27(+1.29%) |
Mar 08, 2016 | 20.77 | 20.77 | 20.50 | 20.50 | 46,976,120 | -0.30(-1.44%) |
Mar 07, 2016 | 20.63 | 20.81 | 20.47 | 20.80 | 46,120,028 | +0.06(+0.27%) |
Mar 04, 2016 | 20.84 | 20.89 | 20.63 | 20.74 | 52,770,620 | -0.13(-0.60%) |
Mar 03, 2016 | 20.86 | 20.94 | 20.65 | 20.87 | 52,841,200 | -0.06(-0.30%) |
Mar 02, 2016 | 21.02 | 21.05 | 20.77 | 20.93 | 49,114,648 | -0.04(-0.20%) |
Mar 01, 2016 | 20.80 | 21.01 | 20.68 | 20.97 | 44,983,460 | +0.26(+1.25%) |
Feb 29, 2016 | 21.01 | 21.07 | 20.64 | 20.71 | 50,318,680 | -0.39(-1.85%) |
Feb 26, 2016 | 21.49 | 21.57 | 20.96 | 21.10 | 61,490,784 | -0.25(-1.18%) |
Feb 25, 2016 | 21.01 | 21.42 | 20.96 | 21.35 | 74,530,072 | +0.40(+1.90%) |
Feb 24, 2016 | 20.81 | 21.00 | 20.61 | 20.96 | 45,286,640 | +0.04(+0.20%) |
Feb 23, 2016 | 20.98 | 21.21 | 20.90 | 20.91 | 45,796,676 | -0.06(-0.30%) |
Feb 22, 2016 | 20.77 | 20.99 | 20.70 | 20.98 | 56,337,860 | +0.39(+1.90%) |
Feb 19, 2016 | 20.66 | 20.70 | 20.37 | 20.59 | 56,905,144 | -0.04(-0.20%) |
Feb 18, 2016 | 20.82 | 20.97 | 20.57 | 20.63 | 69,025,712 | -0.06(-0.27%) |
Feb 17, 2016 | 20.94 | 20.99 | 20.66 | 20.68 | 56,023,948 | -0.13(-0.60%) |
Feb 16, 2016 | 20.63 | 20.83 | 20.56 | 20.81 | 46,652,988 | +0.31(+1.53%) |
Feb 12, 2016 | 20.42 | 20.50 | 20.50 | 20.50 | 46,617,548 | +0.16(+0.79%) |
Feb 11, 2016 | 20.25 | 20.48 | 20.17 | 20.34 | 56,780,720 | -0.25(-1.22%) |
Feb 10, 2016 | 20.48 | 20.87 | 20.46 | 20.59 | 64,041,548 | +0.27(+1.34%) |
Feb 09, 2016 | 19.87 | 20.38 | 19.78 | 20.31 | 81,833,168 | +0.38(+1.89%) |
Feb 08, 2016 | 20.02 | 20.23 | 19.72 | 19.94 | 68,061,688 | -0.33(-1.62%) |
Feb 05, 2016 | 20.26 | 20.53 | 20.13 | 20.27 | 55,768,816 | +0.02(+0.10%) |
Feb 04, 2016 | 20.59 | 20.66 | 20.06 | 20.24 | 81,548,488 | -0.47(-2.26%) |
Feb 03, 2016 | 20.88 | 20.99 | 20.34 | 20.71 | 64,423,000 | -0.12(-0.57%) |
Feb 02, 2016 | 20.85 | 20.97 | 20.42 | 20.83 | 69,752,656 | -0.02(-0.10%) |
Feb 01, 2016 | 20.97 | 21.01 | 20.60 | 20.85 | 68,651,744 | -0.22(-1.05%) |
Jan 29, 2016 | 21.00 | 21.07 | 20.68 | 21.07 | 82,082,872 | +0.20(+0.96%) |
Jan 28, 2016 | 21.22 | 21.22 | 20.45 | 20.87 | 70,581,128 | -0.22(-1.05%) |
Jan 27, 2016 | 21.22 | 21.43 | 20.96 | 21.09 | 41,262,744 | -0.10(-0.49%) |
Jan 26, 2016 | 21.10 | 21.25 | 20.97 | 21.20 | 37,538,908 | +0.12(+0.56%) |
Jan 25, 2016 | 21.31 | 21.36 | 21.02 | 21.08 | 41,611,412 | -0.15(-0.68%) |
Jan 22, 2016 | 21.43 | 21.60 | 21.20 | 21.22 | 45,496,388 | +0.09(+0.42%) |
Jan 21, 2016 | 21.16 | 21.36 | 21.09 | 21.14 | 52,883,592 | -0.06(-0.26%) |
Jan 20, 2016 | 20.88 | 21.47 | 20.78 | 21.19 | 71,576,240 | -0.02(-0.10%) |
Jan 19, 2016 | 21.51 | 21.58 | 20.96 | 21.21 | 47,362,236 | -0.08(-0.39%) |
Jan 15, 2016 | 20.89 | 21.29 | 21.29 | 21.29 | 67,675,808 | -0.21(-0.96%) |
Jan 14, 2016 | 21.00 | 21.72 | 21.00 | 21.50 | 55,738,044 | +0.51(+2.44%) |
Jan 13, 2016 | 21.49 | 21.62 | 20.92 | 20.99 | 58,701,908 | -0.44(-2.03%) |
Jan 12, 2016 | 21.69 | 21.77 | 21.23 | 21.43 | 56,181,712 | -0.05(-0.22%) |
Jan 11, 2016 | 21.53 | 21.56 | 21.18 | 21.47 | 55,894,300 | +0.05(+0.23%) |
Jan 08, 2016 | 21.81 | 21.86 | 21.37 | 21.43 | 47,827,192 | -0.28(-1.27%) |
Jan 07, 2016 | 21.54 | 21.99 | 21.52 | 21.70 | 53,828,452 | -0.15(-0.66%) |
Jan 06, 2016 | 21.93 | 22.04 | 21.72 | 21.85 | 37,396,016 | -0.39(-1.77%) |
Jan 05, 2016 | 22.24 | 22.29 | 22.07 | 22.24 | 39,503,472 | +0.16(+0.72%) |
Jan 04, 2016 | 22.01 | 22.11 | 21.82 | 22.08 | 53,977,724 | -0.23(-1.02%) |
Dec 31, 2015 | 22.44 | 22.31 | 22.31 | 22.31 | 30,534,884 | -0.32(-1.44%) |
Dec 30, 2015 | 22.63 | 22.73 | 22.57 | 22.63 | 23,634,958 | -0.06(-0.24%) |
Dec 29, 2015 | 22.51 | 22.75 | 22.48 | 22.69 | 24,649,380 | +0.28(+1.26%) |
Dec 28, 2015 | 22.53 | 22.57 | 22.37 | 22.41 | 38,104,072 | -0.14(-0.61%) |
Dec 24, 2015 | 22.46 | 22.55 | 22.55 | 22.55 | 11,470,314 | +0.04(+0.18%) |
Dec 23, 2015 | 22.52 | 22.63 | 22.48 | 22.50 | 30,340,174 | +0.03(+0.12%) |
Dec 22, 2015 | 22.55 | 22.55 | 22.37 | 22.48 | 36,902,660 | +0.04(+0.18%) |
Dec 21, 2015 | 22.23 | 22.43 | 22.12 | 22.43 | 44,308,236 | +0.32(+1.47%) |
Dec 18, 2015 | 22.29 | 22.43 | 22.08 | 22.11 | 96,385,840 | -0.23(-1.05%) |
Dec 17, 2015 | 22.50 | 22.58 | 22.32 | 22.34 | 55,453,500 | -0.17(-0.77%) |
Dec 16, 2015 | 22.41 | 22.58 | 22.11 | 22.52 | 63,760,648 | +0.22(+0.99%) |
Dec 15, 2015 | 22.55 | 22.68 | 22.23 | 22.30 | 68,493,192 | +0.06(+0.25%) |
Dec 14, 2015 | 22.11 | 22.26 | 22.01 | 22.24 | 55,392,464 | +0.08(+0.37%) |
Dec 11, 2015 | 22.19 | 22.28 | 22.10 | 22.16 | 58,273,568 | -0.21(-0.93%) |
Dec 10, 2015 | 22.41 | 22.61 | 22.28 | 22.37 | 76,379,320 | +0.05(+0.22%) |
Dec 09, 2015 | 22.41 | 22.56 | 22.20 | 22.32 | 57,234,712 | -0.17(-0.74%) |
Dec 08, 2015 | 22.36 | 22.63 | 22.34 | 22.48 | 37,234,532 | -0.09(-0.40%) |
Dec 07, 2015 | 22.63 | 22.72 | 22.43 | 22.57 | 30,338,068 | -0.10(-0.43%) |
Dec 04, 2015 | 22.46 | 22.73 | 22.40 | 22.67 | 45,741,484 | +0.28(+1.27%) |
Dec 03, 2015 | 22.75 | 22.81 | 22.37 | 22.39 | 68,512,320 | -0.35(-1.55%) |
Dec 02, 2015 | 23.27 | 23.38 | 22.66 | 22.74 | 46,051,612 | -0.50(-2.14%) |
Dec 01, 2015 | 22.81 | 23.31 | 22.67 | 23.24 | 71,331,888 | +0.59(+2.59%) |
Nov 30, 2015 | 22.75 | 22.75 | 22.48 | 22.65 | 62,054,120 | -0.01(-0.06%) |
Nov 27, 2015 | 22.75 | 22.81 | 22.58 | 22.66 | 23,323,174 | -0.06(-0.24%) |
Nov 25, 2015 | 22.37 | 22.72 | 22.72 | 22.72 | 114,857,952 | +0.62(+2.82%) |
Nov 24, 2015 | 21.69 | 22.22 | 21.57 | 22.10 | 121,557,024 | +0.44(+2.04%) |
Nov 23, 2015 | 21.72 | 21.90 | 21.42 | 21.65 | 180,334,144 | -0.59(-2.64%) |
Nov 20, 2015 | 22.52 | 22.52 | 22.17 | 22.24 | 93,468,048 | -0.08(-0.34%) |
Nov 19, 2015 | 22.66 | 22.79 | 22.08 | 22.32 | 131,250,120 | -0.70(-3.06%) |
Nov 18, 2015 | 22.86 | 23.10 | 22.76 | 23.02 | 52,015,020 | +0.30(+1.34%) |
Nov 17, 2015 | 22.95 | 23.13 | 22.72 | 22.72 | 42,960,664 | -0.20(-0.87%) |
Nov 16, 2015 | 23.01 | 23.09 | 22.70 | 22.92 | 37,072,392 | -0.08(-0.33%) |
Nov 13, 2015 | 23.04 | 23.28 | 22.90 | 22.99 | 26,139,224 | -0.08(-0.36%) |
Nov 12, 2015 | 23.23 | 23.29 | 23.06 | 23.08 | 26,044,146 | -0.24(-1.04%) |
Nov 11, 2015 | 23.44 | 23.64 | 23.26 | 23.32 | 29,665,904 | -0.03(-0.15%) |
Nov 10, 2015 | 23.38 | 23.48 | 23.23 | 23.35 | 30,338,542 | +0.10(+0.42%) |
Nov 09, 2015 | 23.35 | 23.40 | 23.07 | 23.26 | 39,072,900 | -0.19(-0.83%) |
Nov 06, 2015 | 23.44 | 23.53 | 23.04 | 23.45 | 45,214,216 | -0.15(-0.64%) |
Nov 05, 2015 | 23.66 | 23.70 | 23.49 | 23.60 | 29,648,862 | +0.01(+0.03%) |
Nov 04, 2015 | 24.13 | 24.17 | 23.56 | 23.60 | 44,674,776 | -0.38(-1.59%) |
Nov 03, 2015 | 23.99 | 24.02 | 23.76 | 23.98 | 43,084,404 | -0.06(-0.26%) |
Nov 02, 2015 | 23.43 | 24.17 | 23.41 | 24.04 | 57,612,396 | +0.85(+3.67%) |
Oct 30, 2015 | 23.84 | 23.93 | 23.13 | 23.19 | 83,326,016 | -0.65(-2.73%) |
Oct 29, 2015 | 23.48 | 24.61 | 23.42 | 23.84 | 105,055,296 | -0.47(-1.92%) |
Oct 28, 2015 | 24.15 | 24.73 | 24.01 | 24.30 | 50,848,568 | +0.32(+1.31%) |
Oct 27, 2015 | 24.00 | 24.30 | 23.76 | 23.99 | 58,455,912 | +0.57(+2.43%) |
Oct 26, 2015 | 23.31 | 23.56 | 23.19 | 23.42 | 33,970,736 | +0.08(+0.32%) |
Oct 23, 2015 | 22.94 | 23.55 | 22.78 | 23.34 | 40,160,984 | +0.49(+2.16%) |
Oct 22, 2015 | 23.02 | 23.06 | 22.55 | 22.85 | 60,334,920 | -0.09(-0.39%) |
Oct 21, 2015 | 23.43 | 23.54 | 22.64 | 22.94 | 48,415,668 | -0.37(-1.59%) |
Oct 20, 2015 | 23.76 | 23.78 | 23.15 | 23.31 | 25,512,650 | -0.34(-1.45%) |
Oct 19, 2015 | 23.59 | 23.68 | 23.37 | 23.65 | 23,017,296 | +0.06(+0.26%) |
Oct 16, 2015 | 23.55 | 23.61 | 23.31 | 23.59 | 28,007,376 | +0.23(+0.97%) |
Oct 15, 2015 | 22.58 | 23.41 | 22.58 | 23.37 | 38,481,448 | +0.71(+3.15%) |
Oct 14, 2015 | 22.65 | 23.02 | 22.58 | 22.65 | 25,858,826 | +0.04(+0.18%) |
Oct 13, 2015 | 22.75 | 23.06 | 22.50 | 22.61 | 28,363,212 | -0.16(-0.72%) |
Oct 12, 2015 | 22.78 | 22.93 | 22.56 | 22.78 | 21,644,676 | -0.01(-0.06%) |
Oct 09, 2015 | 22.67 | 23.02 | 22.57 | 22.79 | 29,764,208 | +0.10(+0.45%) |
Oct 08, 2015 | 22.56 | 22.79 | 22.31 | 22.69 | 43,856,068 | -0.14(-0.60%) |
Oct 07, 2015 | 22.69 | 22.95 | 22.18 | 22.82 | 43,225,228 | +0.34(+1.52%) |
Oct 06, 2015 | 22.90 | 23.04 | 22.23 | 22.48 | 53,368,468 | -0.47(-2.06%) |
Oct 05, 2015 | 22.93 | 23.23 | 22.62 | 22.95 | 46,668,880 | +0.27(+1.21%) |
Oct 02, 2015 | 21.92 | 22.70 | 21.60 | 22.68 | 60,828,900 | +0.85(+3.89%) |
Oct 01, 2015 | 21.46 | 21.85 | 21.32 | 21.83 | 43,684,816 | +0.29(+1.37%) |
Sep 30, 2015 | 21.56 | 21.64 | 21.29 | 21.53 | 46,833,076 | +0.27(+1.26%) |
Sep 29, 2015 | 21.05 | 21.56 | 21.02 | 21.27 | 45,268,620 | +0.14(+0.65%) |
Sep 28, 2015 | 21.73 | 21.80 | 21.01 | 21.13 | 62,108,088 | -0.73(-3.36%) |
Sep 25, 2015 | 22.60 | 22.69 | 21.70 | 21.86 | 50,355,356 | -0.56(-2.48%) |
Sep 24, 2015 | 22.19 | 22.54 | 21.99 | 22.42 | 44,433,736 | +0.05(+0.25%) |
Sep 23, 2015 | 22.09 | 22.49 | 22.07 | 22.36 | 38,103,476 | +0.25(+1.12%) |
Sep 22, 2015 | 21.93 | 22.17 | 21.83 | 22.12 | 35,425,440 | -0.11(-0.49%) |
Sep 21, 2015 | 22.69 | 22.85 | 22.10 | 22.23 | 34,575,304 | -0.29(-1.31%) |
Sep 18, 2015 | 22.68 | 22.92 | 22.52 | 22.52 | 53,603,268 | -0.43(-1.88%) |
Sep 17, 2015 | 22.74 | 23.28 | 22.71 | 22.95 | 36,952,204 | +0.21(+0.90%) |
Sep 16, 2015 | 22.61 | 22.82 | 22.42 | 22.75 | 31,227,798 | +0.01(+0.03%) |
Sep 15, 2015 | 22.59 | 22.86 | 22.49 | 22.74 | 30,518,728 | +0.32(+1.41%) |
Sep 14, 2015 | 22.58 | 22.65 | 22.33 | 22.43 | 22,732,350 | -0.18(-0.79%) |
Sep 11, 2015 | 22.33 | 22.62 | 22.18 | 22.60 | 32,641,864 | +0.24(+1.07%) |
Sep 10, 2015 | 21.93 | 22.47 | 21.90 | 22.36 | 45,669,464 | +0.45(+2.07%) |
Sep 09, 2015 | 22.62 | 22.65 | 21.85 | 21.91 | 31,209,166 | -0.39(-1.75%) |
Sep 08, 2015 | 21.82 | 22.33 | 21.82 | 22.30 | 37,882,724 | +0.80(+3.70%) |
Sep 04, 2015 | 21.56 | 21.51 | 21.51 | 21.51 | 32,909,546 | -0.36(-1.63%) |
Sep 03, 2015 | 22.12 | 22.23 | 21.77 | 21.86 | 31,487,326 | -0.05(-0.25%) |
Sep 02, 2015 | 21.89 | 21.92 | 21.51 | 21.92 | 45,833,400 | +0.42(+1.95%) |
Sep 01, 2015 | 21.57 | 21.85 | 21.38 | 21.50 | 57,082,460 | -0.59(-2.67%) |
Aug 31, 2015 | 22.43 | 22.43 | 21.91 | 22.09 | 46,709,268 | -0.30(-1.35%) |
Aug 28, 2015 | 22.83 | 22.87 | 22.28 | 22.39 | 48,849,932 | -0.41(-1.80%) |
Aug 27, 2015 | 22.47 | 23.05 | 22.40 | 22.80 | 56,290,292 | +0.57(+2.56%) |
Aug 26, 2015 | 21.99 | 22.32 | 21.49 | 22.23 | 63,658,916 | +0.75(+3.48%) |
Aug 25, 2015 | 22.76 | 22.78 | 21.47 | 21.49 | 61,695,828 | -0.54(-2.46%) |
Aug 24, 2015 | 21.92 | 22.80 | 19.52 | 22.03 | 76,222,672 | -0.97(-4.20%) |
Aug 21, 2015 | 23.48 | 23.70 | 23.00 | 23.00 | 48,845,584 | -0.69(-2.92%) |
Aug 20, 2015 | 23.94 | 24.09 | 23.69 | 23.69 | 27,369,400 | -0.49(-2.04%) |
Aug 19, 2015 | 24.25 | 24.33 | 23.97 | 24.18 | 26,014,104 | -0.17(-0.70%) |
Aug 18, 2015 | 24.26 | 24.41 | 24.19 | 24.35 | 19,462,200 | +0.01(+0.06%) |
Aug 17, 2015 | 24.07 | 24.36 | 24.00 | 24.34 | 20,247,264 | +0.12(+0.51%) |
Aug 14, 2015 | 24.25 | 24.34 | 24.02 | 24.22 | 26,352,344 | -0.03(-0.11%) |
Aug 13, 2015 | 24.26 | 24.42 | 23.94 | 24.24 | 28,501,152 | -0.01(-0.03%) |
Aug 12, 2015 | 23.91 | 24.13 | 23.80 | 24.25 | 40,816,752 | +0.17(+0.71%) |
Aug 11, 2015 | 24.14 | 24.16 | 23.96 | 24.08 | 28,055,070 | -0.16(-0.68%) |
Aug 10, 2015 | 24.14 | 24.32 | 24.09 | 24.24 | 22,781,680 | +0.12(+0.48%) |
Aug 07, 2015 | 24.11 | 24.20 | 23.91 | 24.13 | 21,373,456 | +0.01(+0.06%) |
Aug 06, 2015 | 24.65 | 24.67 | 24.02 | 24.11 | 35,693,024 | -0.45(-1.81%) |
Aug 05, 2015 | 24.73 | 24.80 | 24.53 | 24.56 | 35,366,864 | -0.01(-0.03%) |
Aug 04, 2015 | 24.64 | 24.64 | 24.37 | 24.57 | 37,824,512 | -0.03(-0.11%) |
Aug 03, 2015 | 24.69 | 24.69 | 24.42 | 24.59 | 25,131,024 | +0.06(+0.25%) |
Jul 31, 2015 | 24.43 | 24.80 | 24.40 | 24.53 | 42,635,284 | +0.22(+0.92%) |
Jul 30, 2015 | 24.27 | 24.49 | 24.08 | 24.31 | 31,606,944 | -0.02(-0.08%) |
Jul 29, 2015 | 24.14 | 24.58 | 24.11 | 24.33 | 66,652,884 | +0.28(+1.16%) |
Jul 28, 2015 | 23.77 | 24.13 | 23.40 | 24.05 | 53,904,364 | +0.69(+2.94%) |
Jul 27, 2015 | 23.25 | 23.40 | 23.05 | 23.36 | 46,043,832 | +0.05(+0.23%) |
Jul 24, 2015 | 23.56 | 23.62 | 23.23 | 23.31 | 31,498,524 | -0.35(-1.50%) |
Jul 23, 2015 | 23.80 | 23.81 | 23.56 | 23.66 | 18,695,078 | -0.07(-0.29%) |
Jul 22, 2015 | 23.85 | 23.95 | 23.65 | 23.73 | 25,906,164 | -0.18(-0.74%) |
Jul 21, 2015 | 23.97 | 24.04 | 23.73 | 23.91 | 25,955,910 | -0.07(-0.28%) |
Jul 20, 2015 | 23.90 | 24.06 | 23.87 | 23.97 | 21,714,514 | +0.12(+0.48%) |
Jul 17, 2015 | 23.82 | 23.86 | 23.75 | 23.86 | 24,659,498 | -0.02(-0.09%) |
Jul 16, 2015 | 23.91 | 23.95 | 23.83 | 23.88 | 22,507,548 | +0.08(+0.34%) |
Jul 15, 2015 | 23.82 | 23.89 | 23.75 | 23.80 | 28,614,356 | -0.07(-0.28%) |
Jul 14, 2015 | 23.65 | 23.91 | 23.61 | 23.86 | 27,189,086 | +0.18(+0.75%) |
Jul 13, 2015 | 23.48 | 23.71 | 23.46 | 23.69 | 26,791,830 | +0.31(+1.34%) |
Jul 10, 2015 | 23.29 | 23.43 | 23.23 | 23.37 | 31,084,334 | +0.34(+1.48%) |
Jul 09, 2015 | 23.03 | 23.11 | 22.95 | 23.03 | 32,499,360 | +0.28(+1.23%) |
Jul 08, 2015 | 22.82 | 22.95 | 22.71 | 22.76 | 29,707,684 | -0.19(-0.83%) |
Jul 07, 2015 | 22.68 | 23.02 | 22.55 | 22.95 | 38,002,572 | +0.33(+1.44%) |
Jul 06, 2015 | 22.65 | 22.89 | 22.50 | 22.62 | 30,857,978 | -0.08(-0.36%) |
Jul 02, 2015 | 22.95 | 22.70 | 22.70 | 22.70 | 33,261,086 | -0.22(-0.95%) |
Jul 01, 2015 | 22.83 | 23.03 | 22.73 | 22.92 | 41,479,960 | +0.11(+0.48%) |
Jun 30, 2015 | 22.99 | 22.99 | 22.67 | 22.81 | 51,476,112 | -0.04(-0.18%) |
Jun 29, 2015 | 22.95 | 23.21 | 22.81 | 22.85 | 42,392,704 | -0.22(-0.97%) |
Jun 26, 2015 | 23.25 | 23.33 | 23.04 | 23.08 | 52,433,904 | -0.07(-0.29%) |
Jun 25, 2015 | 23.27 | 23.36 | 23.07 | 23.14 | 33,845,152 | -0.14(-0.61%) |
Jun 24, 2015 | 23.36 | 23.48 | 23.29 | 23.29 | 33,927,272 | -0.18(-0.78%) |
Jun 23, 2015 | 23.41 | 23.53 | 23.36 | 23.47 | 27,123,578 | +0.13(+0.55%) |
Jun 22, 2015 | 23.36 | 23.47 | 23.32 | 23.34 | 20,639,426 | +0.09(+0.38%) |
Jun 19, 2015 | 23.29 | 23.47 | 23.25 | 23.25 | 42,450,924 | -0.13(-0.55%) |
Jun 18, 2015 | 23.18 | 23.48 | 23.16 | 23.38 | 36,029,568 | +0.27(+1.15%) |
Jun 17, 2015 | 23.16 | 23.25 | 23.03 | 23.12 | 30,859,666 | -0.04(-0.18%) |
Jun 16, 2015 | 23.17 | 23.20 | 23.00 | 23.16 | 30,382,366 | +0.00(+0.00%) |
Jun 15, 2015 | 23.17 | 23.21 | 23.03 | 23.16 | 30,770,234 | -0.12(-0.50%) |
Jun 12, 2015 | 23.33 | 23.44 | 23.20 | 23.27 | 31,876,872 | -0.17(-0.73%) |
Jun 11, 2015 | 23.35 | 23.52 | 23.31 | 23.44 | 29,627,750 | +0.10(+0.44%) |
Jun 10, 2015 | 23.18 | 23.42 | 23.16 | 23.34 | 34,799,696 | +0.20(+0.88%) |
Jun 09, 2015 | 23.16 | 23.22 | 23.05 | 23.14 | 34,119,328 | +0.02(+0.09%) |
Jun 08, 2015 | 23.11 | 23.24 | 23.08 | 23.12 | 25,974,000 | -0.07(-0.32%) |
Jun 05, 2015 | 23.26 | 23.32 | 23.08 | 23.19 | 33,908,720 | -0.10(-0.44%) |
Jun 04, 2015 | 23.27 | 23.51 | 23.20 | 23.29 | 30,368,078 | -0.12(-0.49%) |
Jun 03, 2015 | 23.50 | 23.58 | 23.32 | 23.41 | 25,284,818 | -0.05(-0.23%) |
Jun 02, 2015 | 23.57 | 23.58 | 23.37 | 23.46 | 27,438,636 | -0.05(-0.20%) |
Jun 01, 2015 | 23.65 | 23.76 | 23.49 | 23.51 | 40,499,824 | -0.13(-0.55%) |
May 29, 2015 | 23.46 | 23.80 | 23.41 | 23.64 | 73,620,432 | +0.21(+0.90%) |
May 28, 2015 | 23.44 | 23.49 | 23.31 | 23.43 | 23,250,676 | +0.10(+0.41%) |
May 27, 2015 | 23.27 | 23.45 | 23.18 | 23.33 | 32,400,008 | +0.13(+0.56%) |
May 26, 2015 | 23.25 | 23.36 | 23.15 | 23.20 | 27,727,388 | -0.12(-0.50%) |
May 22, 2015 | 23.35 | 23.32 | 23.32 | 23.32 | 19,070,530 | -0.05(-0.23%) |
May 21, 2015 | 23.29 | 23.46 | 23.27 | 23.37 | 26,624,174 | +0.04(+0.17%) |
May 20, 2015 | 23.33 | 23.46 | 23.31 | 23.33 | 22,515,220 | +0.06(+0.26%) |
May 19, 2015 | 23.04 | 23.40 | 23.02 | 23.27 | 30,653,960 | +0.16(+0.68%) |
May 18, 2015 | 23.12 | 23.17 | 23.06 | 23.12 | 36,189,188 | -0.01(-0.03%) |
May 15, 2015 | 23.13 | 23.16 | 23.08 | 23.12 | 24,822,870 | +0.03(+0.15%) |
May 14, 2015 | 22.93 | 23.12 | 22.90 | 23.09 | 26,303,964 | +0.28(+1.22%) |
May 13, 2015 | 22.97 | 22.99 | 22.77 | 22.81 | 34,929,632 | -0.17(-0.74%) |
May 12, 2015 | 23.00 | 23.10 | 22.94 | 22.98 | 26,297,470 | -0.12(-0.53%) |
May 11, 2015 | 23.19 | 23.31 | 23.09 | 23.10 | 38,909,128 | -0.04(-0.18%) |
May 08, 2015 | 23.00 | 23.23 | 22.99 | 23.14 | 30,004,472 | +0.30(+1.31%) |
May 07, 2015 | 22.75 | 22.96 | 22.67 | 22.84 | 31,616,584 | +0.08(+0.36%) |
May 06, 2015 | 22.96 | 23.06 | 22.59 | 22.76 | 39,482,372 | -0.26(-1.12%) |
May 05, 2015 | 23.19 | 23.23 | 22.95 | 23.02 | 33,173,112 | -0.13(-0.58%) |
May 04, 2015 | 23.01 | 23.28 | 22.97 | 23.16 | 34,915,612 | +0.16(+0.70%) |
May 01, 2015 | 22.85 | 23.08 | 22.85 | 22.99 | 31,929,912 | +0.10(+0.44%) |
Apr 30, 2015 | 23.01 | 23.09 | 22.74 | 22.89 | 41,068,348 | -0.24(-1.05%) |
Apr 29, 2015 | 23.05 | 23.25 | 22.91 | 23.14 | 55,646,848 | -0.13(-0.55%) |
Apr 28, 2015 | 23.44 | 23.53 | 23.04 | 23.26 | 68,424,728 | -0.07(-0.32%) |
Apr 27, 2015 | 23.84 | 23.93 | 23.22 | 23.34 | 62,970,416 | -0.46(-1.93%) |
Apr 24, 2015 | 23.75 | 23.88 | 23.65 | 23.80 | 33,794,360 | -0.06(-0.25%) |
Apr 23, 2015 | 23.54 | 23.88 | 23.49 | 23.86 | 33,652,860 | +0.29(+1.23%) |
Apr 22, 2015 | 23.49 | 23.68 | 23.48 | 23.57 | 21,564,538 | +0.03(+0.11%) |
Apr 21, 2015 | 23.68 | 23.88 | 23.48 | 23.54 | 32,703,506 | -0.08(-0.34%) |
Apr 20, 2015 | 23.64 | 23.78 | 23.57 | 23.62 | 33,203,154 | -0.02(-0.09%) |
Apr 17, 2015 | 23.61 | 23.66 | 23.47 | 23.64 | 42,559,160 | -0.10(-0.43%) |
Apr 16, 2015 | 23.66 | 23.81 | 23.63 | 23.74 | 29,019,886 | -0.01(-0.06%) |
Apr 15, 2015 | 23.88 | 23.93 | 23.70 | 23.76 | 43,835,448 | +0.12(+0.51%) |
Apr 14, 2015 | 23.65 | 23.82 | 23.55 | 23.64 | 23,686,816 | -0.04(-0.17%) |
Apr 13, 2015 | 23.85 | 23.97 | 23.62 | 23.68 | 50,841,552 | -0.24(-0.99%) |
Apr 10, 2015 | 23.56 | 23.93 | 23.54 | 23.91 | 36,095,168 | +0.28(+1.17%) |
Apr 09, 2015 | 23.37 | 23.66 | 23.19 | 23.64 | 43,401,220 | +0.26(+1.13%) |
Apr 08, 2015 | 23.28 | 23.50 | 23.22 | 23.37 | 34,051,000 | +0.07(+0.29%) |
Apr 07, 2015 | 23.37 | 23.54 | 23.28 | 23.30 | 21,240,642 | +0.04(+0.17%) |
Apr 06, 2015 | 23.22 | 23.49 | 23.10 | 23.26 | 31,836,690 | +0.07(+0.29%) |
Apr 02, 2015 | 23.22 | 23.20 | 23.20 | 23.20 | 37,218,776 | +0.03(+0.15%) |