Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.57 | 20.64 | 20.19 | 20.28 | 82,993,952 | -0.29(-1.43%) |
Mar 30, 2016 | 20.63 | 20.67 | 20.54 | 20.58 | 46,895,980 | +0.01(+0.07%) |
Mar 29, 2016 | 20.41 | 20.66 | 20.33 | 20.56 | 50,557,696 | +0.18(+0.91%) |
Mar 28, 2016 | 20.59 | 20.68 | 20.35 | 20.38 | 45,546,228 | -0.21(-1.00%) |
Mar 24, 2016 | 20.61 | 20.58 | 20.58 | 20.58 | 46,682,908 | -0.08(-0.36%) |
Mar 23, 2016 | 20.82 | 20.95 | 20.60 | 20.66 | 59,599,476 | -0.13(-0.63%) |
Mar 22, 2016 | 20.55 | 20.91 | 20.45 | 20.79 | 59,453,864 | +0.21(+1.03%) |
Mar 21, 2016 | 20.15 | 20.61 | 20.15 | 20.58 | 51,472,520 | +0.42(+2.10%) |
Mar 18, 2016 | 20.19 | 20.29 | 19.96 | 20.15 | 119,693,088 | +0.08(+0.38%) |
Mar 17, 2016 | 19.93 | 20.24 | 19.67 | 20.08 | 97,724,160 | +0.21(+1.03%) |
Mar 16, 2016 | 20.20 | 20.20 | 19.75 | 19.87 | 133,306,664 | -0.34(-1.69%) |
Mar 15, 2016 | 20.45 | 20.48 | 20.05 | 20.21 | 79,892,560 | -0.38(-1.86%) |
Mar 14, 2016 | 20.71 | 20.76 | 20.49 | 20.60 | 68,339,744 | -0.27(-1.31%) |
Mar 11, 2016 | 20.38 | 20.87 | 20.34 | 20.87 | 88,234,560 | +0.62(+3.08%) |
Mar 10, 2016 | 20.46 | 20.47 | 20.21 | 20.25 | 84,939,920 | -0.10(-0.50%) |
Mar 09, 2016 | 20.34 | 20.42 | 20.13 | 20.35 | 112,378,168 | +0.26(+1.29%) |
Mar 08, 2016 | 20.36 | 20.36 | 20.09 | 20.09 | 47,923,340 | -0.29(-1.44%) |
Mar 07, 2016 | 20.22 | 20.40 | 20.06 | 20.39 | 47,049,988 | +0.05(+0.27%) |
Mar 04, 2016 | 20.43 | 20.48 | 20.22 | 20.33 | 53,834,676 | -0.12(-0.60%) |
Mar 03, 2016 | 20.45 | 20.53 | 20.24 | 20.45 | 53,906,680 | -0.06(-0.30%) |
Mar 02, 2016 | 20.60 | 20.64 | 20.36 | 20.52 | 50,104,992 | -0.04(-0.20%) |
Mar 01, 2016 | 20.39 | 20.59 | 20.27 | 20.56 | 45,890,500 | +0.25(+1.25%) |
Feb 29, 2016 | 20.59 | 20.65 | 20.23 | 20.30 | 51,333,296 | -0.38(-1.85%) |
Feb 26, 2016 | 21.06 | 21.14 | 20.54 | 20.69 | 62,730,676 | -0.25(-1.18%) |
Feb 25, 2016 | 20.60 | 21.00 | 20.54 | 20.93 | 76,032,888 | +0.39(+1.90%) |
Feb 24, 2016 | 20.40 | 20.58 | 20.20 | 20.54 | 46,199,792 | +0.04(+0.20%) |
Feb 23, 2016 | 20.57 | 20.79 | 20.49 | 20.50 | 46,720,116 | -0.06(-0.30%) |
Feb 22, 2016 | 20.36 | 20.58 | 20.29 | 20.56 | 57,473,848 | +0.38(+1.90%) |
Feb 19, 2016 | 20.25 | 20.29 | 19.96 | 20.18 | 58,052,572 | -0.04(-0.20%) |
Feb 18, 2016 | 20.41 | 20.56 | 20.16 | 20.22 | 70,417,536 | -0.05(-0.27%) |
Feb 17, 2016 | 20.53 | 20.58 | 20.25 | 20.28 | 57,153,604 | -0.12(-0.60%) |
Feb 16, 2016 | 20.22 | 20.42 | 20.15 | 20.40 | 47,593,692 | +0.31(+1.53%) |
Feb 12, 2016 | 20.02 | 20.09 | 20.09 | 20.09 | 47,557,536 | +0.16(+0.79%) |
Feb 11, 2016 | 19.85 | 20.08 | 19.77 | 19.93 | 57,925,640 | -0.25(-1.22%) |
Feb 10, 2016 | 20.07 | 20.46 | 20.06 | 20.18 | 65,332,872 | +0.27(+1.34%) |
Feb 09, 2016 | 19.48 | 19.98 | 19.39 | 19.91 | 83,483,240 | +0.37(+1.89%) |
Feb 08, 2016 | 19.63 | 19.83 | 19.33 | 19.54 | 69,434,072 | -0.32(-1.62%) |
Feb 05, 2016 | 19.86 | 20.13 | 19.73 | 19.86 | 56,893,328 | +0.02(+0.10%) |
Feb 04, 2016 | 20.18 | 20.25 | 19.67 | 19.84 | 83,192,816 | -0.46(-2.26%) |
Feb 03, 2016 | 20.47 | 20.58 | 19.94 | 20.30 | 65,722,016 | -0.13(-0.62%) |
Feb 02, 2016 | 20.45 | 20.56 | 20.03 | 20.43 | 71,122,528 | -0.02(-0.10%) |
Feb 01, 2016 | 20.57 | 20.61 | 20.21 | 20.45 | 69,999,992 | -0.22(-1.05%) |
Jan 29, 2016 | 20.59 | 20.67 | 20.28 | 20.67 | 83,694,896 | +0.20(+0.96%) |
Jan 28, 2016 | 20.81 | 20.82 | 20.06 | 20.47 | 71,967,272 | -0.22(-1.05%) |
Jan 27, 2016 | 20.82 | 21.02 | 20.55 | 20.69 | 42,073,104 | -0.10(-0.49%) |
Jan 26, 2016 | 20.69 | 20.84 | 20.56 | 20.79 | 38,276,132 | +0.12(+0.56%) |
Jan 25, 2016 | 20.90 | 20.95 | 20.62 | 20.67 | 42,428,616 | -0.14(-0.68%) |
Jan 22, 2016 | 21.01 | 21.18 | 20.79 | 20.82 | 46,389,892 | +0.09(+0.43%) |
Jan 21, 2016 | 20.75 | 20.94 | 20.68 | 20.73 | 53,922,172 | -0.05(-0.26%) |
Jan 20, 2016 | 20.48 | 21.06 | 20.38 | 20.78 | 72,981,920 | -0.02(-0.10%) |
Jan 19, 2016 | 21.09 | 21.17 | 20.56 | 20.80 | 48,292,384 | -0.08(-0.39%) |
Jan 15, 2016 | 20.48 | 20.88 | 20.88 | 20.88 | 69,004,888 | -0.20(-0.96%) |
Jan 14, 2016 | 20.60 | 21.30 | 20.60 | 21.09 | 56,832,680 | +0.50(+2.44%) |
Jan 13, 2016 | 21.07 | 21.20 | 20.52 | 20.59 | 59,854,756 | -0.43(-2.03%) |
Jan 12, 2016 | 21.27 | 21.35 | 20.83 | 21.01 | 57,285,060 | -0.05(-0.23%) |
Jan 11, 2016 | 21.11 | 21.15 | 20.77 | 21.06 | 56,992,008 | +0.05(+0.23%) |
Jan 08, 2016 | 21.39 | 21.44 | 20.96 | 21.01 | 48,766,468 | -0.27(-1.27%) |
Jan 07, 2016 | 21.12 | 21.56 | 21.11 | 21.28 | 54,885,588 | -0.14(-0.66%) |
Jan 06, 2016 | 21.51 | 21.62 | 21.30 | 21.43 | 38,130,436 | -0.39(-1.77%) |
Jan 05, 2016 | 21.81 | 21.86 | 21.64 | 21.81 | 40,279,280 | +0.16(+0.72%) |
Jan 04, 2016 | 21.59 | 21.68 | 21.40 | 21.66 | 55,037,792 | -0.22(-1.02%) |
Dec 31, 2015 | 22.01 | 21.88 | 21.88 | 21.88 | 31,134,558 | -0.32(-1.44%) |
Dec 30, 2015 | 22.19 | 22.29 | 22.13 | 22.20 | 24,099,124 | -0.05(-0.24%) |
Dec 29, 2015 | 22.08 | 22.31 | 22.05 | 22.25 | 25,133,468 | +0.28(+1.26%) |
Dec 28, 2015 | 22.10 | 22.13 | 21.94 | 21.98 | 38,852,396 | -0.14(-0.61%) |
Dec 24, 2015 | 22.03 | 22.11 | 22.11 | 22.11 | 11,695,579 | +0.04(+0.18%) |
Dec 23, 2015 | 22.08 | 22.19 | 22.05 | 22.07 | 30,936,024 | +0.03(+0.12%) |
Dec 22, 2015 | 22.11 | 22.11 | 21.93 | 22.04 | 37,627,388 | +0.04(+0.18%) |
Dec 21, 2015 | 21.81 | 22.00 | 21.70 | 22.00 | 45,178,404 | +0.32(+1.47%) |
Dec 18, 2015 | 21.86 | 22.00 | 21.66 | 21.68 | 98,278,760 | -0.23(-1.05%) |
Dec 17, 2015 | 22.07 | 22.14 | 21.89 | 21.91 | 56,542,548 | -0.17(-0.77%) |
Dec 16, 2015 | 21.98 | 22.14 | 21.68 | 22.08 | 65,012,844 | +0.22(+0.99%) |
Dec 15, 2015 | 22.11 | 22.25 | 21.80 | 21.87 | 69,838,328 | +0.05(+0.25%) |
Dec 14, 2015 | 21.68 | 21.83 | 21.58 | 21.81 | 56,480,316 | +0.08(+0.37%) |
Dec 11, 2015 | 21.77 | 21.85 | 21.67 | 21.73 | 59,418,000 | -0.20(-0.93%) |
Dec 10, 2015 | 21.98 | 22.18 | 21.85 | 21.93 | 77,879,328 | +0.05(+0.22%) |
Dec 09, 2015 | 21.98 | 22.13 | 21.77 | 21.89 | 58,358,744 | -0.16(-0.74%) |
Dec 08, 2015 | 21.93 | 22.19 | 21.91 | 22.05 | 37,965,780 | -0.09(-0.40%) |
Dec 07, 2015 | 22.19 | 22.29 | 22.00 | 22.14 | 30,933,876 | -0.09(-0.43%) |
Dec 04, 2015 | 22.02 | 22.29 | 21.97 | 22.23 | 46,639,800 | +0.28(+1.27%) |
Dec 03, 2015 | 22.31 | 22.37 | 21.93 | 21.95 | 69,857,832 | -0.35(-1.55%) |
Dec 02, 2015 | 22.82 | 22.93 | 22.23 | 22.30 | 46,956,016 | -0.49(-2.14%) |
Dec 01, 2015 | 22.37 | 22.86 | 22.23 | 22.79 | 72,732,776 | +0.58(+2.59%) |
Nov 30, 2015 | 22.31 | 22.31 | 22.05 | 22.21 | 63,272,796 | -0.01(-0.06%) |
Nov 27, 2015 | 22.31 | 22.37 | 22.14 | 22.23 | 23,781,216 | -0.05(-0.24%) |
Nov 25, 2015 | 21.93 | 22.28 | 22.28 | 22.28 | 117,113,648 | +0.61(+2.81%) |
Nov 24, 2015 | 21.27 | 21.79 | 21.16 | 21.67 | 123,944,280 | +0.43(+2.04%) |
Nov 23, 2015 | 21.30 | 21.48 | 21.01 | 21.24 | 183,875,712 | -0.58(-2.64%) |
Nov 20, 2015 | 22.08 | 22.09 | 21.74 | 21.81 | 95,303,664 | -0.07(-0.34%) |
Nov 19, 2015 | 22.23 | 22.35 | 21.66 | 21.89 | 133,827,744 | -0.69(-3.06%) |
Nov 18, 2015 | 22.42 | 22.66 | 22.32 | 22.58 | 53,036,544 | +0.30(+1.34%) |
Nov 17, 2015 | 22.50 | 22.68 | 22.29 | 22.28 | 43,804,364 | -0.20(-0.87%) |
Nov 16, 2015 | 22.56 | 22.64 | 22.27 | 22.48 | 37,800,456 | -0.07(-0.33%) |
Nov 13, 2015 | 22.60 | 22.83 | 22.46 | 22.55 | 26,652,572 | -0.08(-0.36%) |
Nov 12, 2015 | 22.78 | 22.84 | 22.61 | 22.63 | 26,555,626 | -0.24(-1.04%) |
Nov 11, 2015 | 22.99 | 23.19 | 22.81 | 22.87 | 30,248,512 | -0.03(-0.15%) |
Nov 10, 2015 | 22.93 | 23.03 | 22.78 | 22.90 | 30,934,360 | +0.09(+0.42%) |
Nov 09, 2015 | 22.90 | 22.95 | 22.63 | 22.81 | 39,840,252 | -0.19(-0.83%) |
Nov 06, 2015 | 22.99 | 23.08 | 22.60 | 23.00 | 46,102,180 | -0.15(-0.64%) |
Nov 05, 2015 | 23.20 | 23.24 | 23.04 | 23.15 | 30,231,136 | +0.01(+0.03%) |
Nov 04, 2015 | 23.67 | 23.70 | 23.11 | 23.14 | 45,552,144 | -0.38(-1.63%) |
Nov 03, 2015 | 23.54 | 23.57 | 23.31 | 23.52 | 43,912,364 | -0.06(-0.26%) |
Nov 02, 2015 | 22.99 | 23.71 | 22.97 | 23.58 | 58,719,544 | +0.83(+3.67%) |
Oct 30, 2015 | 23.39 | 23.48 | 22.69 | 22.75 | 84,927,312 | -0.64(-2.73%) |
Oct 29, 2015 | 23.04 | 24.15 | 22.98 | 23.39 | 107,074,168 | -0.46(-1.92%) |
Oct 28, 2015 | 23.70 | 24.26 | 23.56 | 23.85 | 51,825,736 | +0.31(+1.31%) |
Oct 27, 2015 | 23.55 | 23.85 | 23.31 | 23.54 | 59,579,268 | +0.56(+2.43%) |
Oct 26, 2015 | 22.87 | 23.12 | 22.76 | 22.98 | 34,623,556 | +0.07(+0.32%) |
Oct 23, 2015 | 22.51 | 23.11 | 22.35 | 22.90 | 40,932,764 | +0.48(+2.16%) |
Oct 22, 2015 | 22.59 | 22.63 | 22.12 | 22.42 | 61,494,388 | -0.09(-0.39%) |
Oct 21, 2015 | 22.99 | 23.10 | 22.22 | 22.51 | 49,346,080 | -0.36(-1.59%) |
Oct 20, 2015 | 23.31 | 23.34 | 22.71 | 22.87 | 26,002,932 | -0.34(-1.45%) |
Oct 19, 2015 | 23.15 | 23.23 | 22.93 | 23.21 | 23,459,624 | +0.06(+0.26%) |
Oct 16, 2015 | 23.11 | 23.17 | 22.87 | 23.15 | 28,545,598 | +0.22(+0.97%) |
Oct 15, 2015 | 22.15 | 22.97 | 22.15 | 22.92 | 39,220,952 | +0.70(+3.15%) |
Oct 14, 2015 | 22.23 | 22.58 | 22.16 | 22.23 | 26,355,760 | +0.04(+0.18%) |
Oct 13, 2015 | 22.32 | 22.63 | 22.08 | 22.18 | 28,908,274 | -0.16(-0.72%) |
Oct 12, 2015 | 22.35 | 22.50 | 22.13 | 22.35 | 22,060,624 | -0.01(-0.06%) |
Oct 09, 2015 | 22.24 | 22.59 | 22.14 | 22.36 | 30,336,192 | +0.10(+0.45%) |
Oct 08, 2015 | 22.13 | 22.36 | 21.89 | 22.26 | 44,698,856 | -0.13(-0.60%) |
Oct 07, 2015 | 22.27 | 22.52 | 21.76 | 22.39 | 44,055,892 | +0.34(+1.52%) |
Oct 06, 2015 | 22.47 | 22.60 | 21.81 | 22.06 | 54,394,060 | -0.46(-2.06%) |
Oct 05, 2015 | 22.50 | 22.79 | 22.20 | 22.52 | 47,565,720 | +0.27(+1.21%) |
Oct 02, 2015 | 21.51 | 22.27 | 21.19 | 22.25 | 61,997,860 | +0.83(+3.89%) |
Oct 01, 2015 | 21.05 | 21.44 | 20.92 | 21.42 | 44,524,316 | +0.29(+1.37%) |
Sep 30, 2015 | 21.16 | 21.24 | 20.89 | 21.13 | 47,733,076 | +0.26(+1.26%) |
Sep 29, 2015 | 20.66 | 21.15 | 20.62 | 20.87 | 46,138,556 | +0.13(+0.65%) |
Sep 28, 2015 | 21.32 | 21.39 | 20.61 | 20.73 | 63,301,632 | -0.72(-3.35%) |
Sep 25, 2015 | 22.17 | 22.27 | 21.29 | 21.45 | 51,323,040 | -0.54(-2.48%) |
Sep 24, 2015 | 21.77 | 22.12 | 21.57 | 22.00 | 45,287,628 | +0.05(+0.25%) |
Sep 23, 2015 | 21.67 | 22.07 | 21.65 | 21.94 | 38,835,716 | +0.24(+1.12%) |
Sep 22, 2015 | 21.51 | 21.75 | 21.42 | 21.70 | 36,106,216 | -0.11(-0.49%) |
Sep 21, 2015 | 22.27 | 22.42 | 21.69 | 21.81 | 35,239,744 | -0.29(-1.31%) |
Sep 18, 2015 | 22.25 | 22.49 | 22.09 | 22.10 | 54,633,372 | -0.42(-1.88%) |
Sep 17, 2015 | 22.31 | 22.84 | 22.29 | 22.52 | 37,662,320 | +0.20(+0.90%) |
Sep 16, 2015 | 22.18 | 22.39 | 22.00 | 22.32 | 31,827,908 | +0.01(+0.03%) |
Sep 15, 2015 | 22.16 | 22.43 | 22.07 | 22.31 | 31,105,212 | +0.31(+1.41%) |
Sep 14, 2015 | 22.16 | 22.23 | 21.91 | 22.00 | 23,169,202 | -0.17(-0.79%) |
Sep 11, 2015 | 21.91 | 22.19 | 21.76 | 22.18 | 33,269,150 | +0.24(+1.07%) |
Sep 10, 2015 | 21.52 | 22.04 | 21.49 | 21.94 | 46,547,104 | +0.44(+2.07%) |
Sep 09, 2015 | 22.20 | 22.22 | 21.44 | 21.50 | 31,808,918 | -0.38(-1.75%) |
Sep 08, 2015 | 21.41 | 21.91 | 21.41 | 21.88 | 38,610,724 | +0.78(+3.70%) |
Sep 04, 2015 | 21.16 | 21.10 | 21.10 | 21.10 | 33,541,974 | -0.35(-1.63%) |
Sep 03, 2015 | 21.71 | 21.81 | 21.36 | 21.45 | 32,092,422 | -0.05(-0.25%) |
Sep 02, 2015 | 21.48 | 21.51 | 21.11 | 21.51 | 46,714,188 | +0.41(+1.95%) |
Sep 01, 2015 | 21.16 | 21.44 | 20.98 | 21.10 | 58,179,424 | -0.58(-2.67%) |
Aug 31, 2015 | 22.00 | 22.01 | 21.50 | 21.67 | 47,606,888 | -0.30(-1.35%) |
Aug 28, 2015 | 22.40 | 22.44 | 21.86 | 21.97 | 49,788,688 | -0.40(-1.80%) |
Aug 27, 2015 | 22.05 | 22.62 | 21.97 | 22.37 | 57,372,032 | +0.56(+2.56%) |
Aug 26, 2015 | 21.58 | 21.90 | 21.09 | 21.82 | 64,882,260 | +0.73(+3.48%) |
Aug 25, 2015 | 22.33 | 22.35 | 21.07 | 21.08 | 62,881,448 | -0.53(-2.46%) |
Aug 24, 2015 | 21.51 | 22.37 | 19.15 | 21.61 | 77,687,456 | -0.95(-4.20%) |
Aug 21, 2015 | 23.03 | 23.25 | 22.56 | 22.56 | 49,784,260 | -0.68(-2.92%) |
Aug 20, 2015 | 23.49 | 23.63 | 23.24 | 23.24 | 27,895,362 | -0.48(-2.04%) |
Aug 19, 2015 | 23.79 | 23.87 | 23.52 | 23.73 | 26,514,022 | -0.17(-0.70%) |
Aug 18, 2015 | 23.81 | 23.95 | 23.73 | 23.89 | 19,836,208 | +0.01(+0.06%) |
Aug 17, 2015 | 23.62 | 23.90 | 23.54 | 23.88 | 20,636,358 | +0.12(+0.51%) |
Aug 14, 2015 | 23.79 | 23.88 | 23.57 | 23.76 | 26,858,762 | -0.03(-0.11%) |
Aug 13, 2015 | 23.80 | 23.96 | 23.49 | 23.79 | 29,048,864 | -0.01(-0.03%) |
Aug 12, 2015 | 23.46 | 23.68 | 23.35 | 23.79 | 41,601,136 | +0.17(+0.71%) |
Aug 11, 2015 | 23.68 | 23.71 | 23.50 | 23.62 | 28,594,210 | -0.16(-0.68%) |
Aug 10, 2015 | 23.68 | 23.86 | 23.63 | 23.79 | 23,219,480 | +0.11(+0.48%) |
Aug 07, 2015 | 23.66 | 23.75 | 23.46 | 23.67 | 21,784,192 | +0.01(+0.06%) |
Aug 06, 2015 | 24.19 | 24.20 | 23.56 | 23.66 | 36,378,940 | -0.44(-1.81%) |
Aug 05, 2015 | 24.26 | 24.33 | 24.07 | 24.10 | 36,046,512 | -0.02(-0.07%) |
Aug 04, 2015 | 24.19 | 24.19 | 23.92 | 24.11 | 38,535,964 | -0.03(-0.11%) |
Aug 03, 2015 | 24.23 | 24.24 | 23.97 | 24.14 | 25,603,718 | +0.06(+0.25%) |
Jul 31, 2015 | 23.98 | 24.35 | 23.95 | 24.08 | 43,437,216 | +0.22(+0.92%) |
Jul 30, 2015 | 23.82 | 24.04 | 23.63 | 23.86 | 32,201,444 | -0.02(-0.08%) |
Jul 29, 2015 | 23.69 | 24.13 | 23.66 | 23.88 | 67,906,568 | +0.27(+1.16%) |
Jul 28, 2015 | 23.33 | 23.68 | 22.97 | 23.60 | 54,918,260 | +0.67(+2.94%) |
Jul 27, 2015 | 22.82 | 22.97 | 22.62 | 22.93 | 46,909,880 | +0.05(+0.23%) |
Jul 24, 2015 | 23.12 | 23.18 | 22.80 | 22.88 | 32,090,986 | -0.35(-1.50%) |
Jul 23, 2015 | 23.36 | 23.37 | 23.12 | 23.22 | 19,046,716 | -0.07(-0.29%) |
Jul 22, 2015 | 23.41 | 23.50 | 23.21 | 23.29 | 26,393,438 | -0.17(-0.74%) |
Jul 21, 2015 | 23.53 | 23.60 | 23.29 | 23.46 | 26,444,120 | -0.07(-0.28%) |
Jul 20, 2015 | 23.46 | 23.62 | 23.43 | 23.53 | 22,122,946 | +0.11(+0.48%) |
Jul 17, 2015 | 23.38 | 23.42 | 23.31 | 23.42 | 25,123,322 | -0.02(-0.09%) |
Jul 16, 2015 | 23.46 | 23.50 | 23.39 | 23.44 | 22,930,896 | +0.08(+0.34%) |
Jul 15, 2015 | 23.38 | 23.45 | 23.31 | 23.36 | 29,152,570 | -0.07(-0.29%) |
Jul 14, 2015 | 23.21 | 23.47 | 23.18 | 23.42 | 27,700,490 | +0.17(+0.75%) |
Jul 13, 2015 | 23.05 | 23.27 | 23.03 | 23.25 | 27,295,762 | +0.31(+1.34%) |
Jul 10, 2015 | 22.86 | 23.00 | 22.80 | 22.94 | 31,669,006 | +0.33(+1.48%) |
Jul 09, 2015 | 22.60 | 22.69 | 22.52 | 22.61 | 33,110,646 | +0.27(+1.23%) |
Jul 08, 2015 | 22.40 | 22.52 | 22.30 | 22.34 | 30,266,462 | -0.19(-0.83%) |
Jul 07, 2015 | 22.26 | 22.59 | 22.13 | 22.52 | 38,717,372 | +0.32(+1.44%) |
Jul 06, 2015 | 22.24 | 22.46 | 22.09 | 22.20 | 31,438,392 | -0.08(-0.36%) |
Jul 02, 2015 | 22.53 | 22.28 | 22.28 | 22.28 | 33,886,700 | -0.21(-0.95%) |
Jul 01, 2015 | 22.41 | 22.61 | 22.31 | 22.50 | 42,260,164 | +0.11(+0.48%) |
Jun 30, 2015 | 22.56 | 22.56 | 22.26 | 22.39 | 52,444,336 | -0.04(-0.18%) |
Jun 29, 2015 | 22.52 | 22.78 | 22.39 | 22.43 | 43,190,076 | -0.22(-0.97%) |
Jun 26, 2015 | 22.82 | 22.90 | 22.62 | 22.65 | 53,420,140 | -0.07(-0.29%) |
Jun 25, 2015 | 22.84 | 22.93 | 22.65 | 22.72 | 34,481,752 | -0.14(-0.61%) |
Jun 24, 2015 | 22.93 | 23.05 | 22.86 | 22.86 | 34,565,416 | -0.18(-0.78%) |
Jun 23, 2015 | 22.98 | 23.10 | 22.93 | 23.04 | 27,633,752 | +0.13(+0.55%) |
Jun 22, 2015 | 22.93 | 23.04 | 22.89 | 22.91 | 21,027,638 | +0.09(+0.38%) |
Jun 19, 2015 | 22.86 | 23.04 | 22.82 | 22.82 | 43,249,392 | -0.13(-0.55%) |
Jun 18, 2015 | 22.76 | 23.04 | 22.74 | 22.95 | 36,707,256 | +0.26(+1.15%) |
Jun 17, 2015 | 22.74 | 22.82 | 22.60 | 22.69 | 31,440,110 | -0.04(-0.18%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.58 | 22.73 | 30,953,834 | +0.00(+0.00%) |
Jun 15, 2015 | 22.74 | 22.78 | 22.61 | 22.73 | 31,348,996 | -0.11(-0.50%) |
Jun 12, 2015 | 22.90 | 23.01 | 22.77 | 22.84 | 32,476,450 | -0.17(-0.73%) |
Jun 11, 2015 | 22.92 | 23.08 | 22.88 | 23.01 | 30,185,024 | +0.10(+0.44%) |
Jun 10, 2015 | 22.76 | 22.99 | 22.73 | 22.91 | 35,454,248 | +0.20(+0.88%) |
Jun 09, 2015 | 22.74 | 22.79 | 22.63 | 22.71 | 34,761,084 | +0.02(+0.09%) |
Jun 08, 2015 | 22.68 | 22.81 | 22.65 | 22.69 | 26,462,550 | -0.07(-0.32%) |
Jun 05, 2015 | 22.83 | 22.89 | 22.66 | 22.76 | 34,546,516 | -0.10(-0.44%) |
Jun 04, 2015 | 22.84 | 23.08 | 22.78 | 22.86 | 30,939,278 | -0.11(-0.49%) |
Jun 03, 2015 | 23.07 | 23.14 | 22.89 | 22.98 | 25,760,404 | -0.05(-0.23%) |
Jun 02, 2015 | 23.13 | 23.14 | 22.94 | 23.03 | 27,954,734 | -0.05(-0.20%) |
Jun 01, 2015 | 23.22 | 23.32 | 23.06 | 23.08 | 41,261,592 | -0.13(-0.55%) |
May 29, 2015 | 23.02 | 23.36 | 22.98 | 23.20 | 75,005,176 | +0.21(+0.90%) |
May 28, 2015 | 23.01 | 23.06 | 22.88 | 23.00 | 23,688,002 | +0.09(+0.41%) |
May 27, 2015 | 22.84 | 23.02 | 22.75 | 22.90 | 33,009,426 | +0.13(+0.56%) |
May 26, 2015 | 22.82 | 22.93 | 22.72 | 22.78 | 28,248,918 | -0.11(-0.50%) |
May 22, 2015 | 22.92 | 22.89 | 22.89 | 22.89 | 19,429,232 | -0.05(-0.23%) |
May 21, 2015 | 22.86 | 23.03 | 22.84 | 22.94 | 27,124,954 | +0.04(+0.17%) |
May 20, 2015 | 22.90 | 23.03 | 22.88 | 22.90 | 22,938,712 | +0.06(+0.26%) |
May 19, 2015 | 22.62 | 22.96 | 22.60 | 22.84 | 31,230,536 | +0.15(+0.68%) |
May 18, 2015 | 22.69 | 22.74 | 22.64 | 22.69 | 36,869,876 | -0.01(-0.03%) |
May 15, 2015 | 22.70 | 22.74 | 22.65 | 22.70 | 25,289,768 | +0.03(+0.15%) |
May 14, 2015 | 22.51 | 22.70 | 22.48 | 22.66 | 26,798,720 | +0.27(+1.22%) |
May 13, 2015 | 22.55 | 22.57 | 22.35 | 22.39 | 35,586,632 | -0.17(-0.74%) |
May 12, 2015 | 22.58 | 22.68 | 22.52 | 22.56 | 26,792,104 | -0.12(-0.53%) |
May 11, 2015 | 22.76 | 22.88 | 22.66 | 22.68 | 39,640,976 | -0.04(-0.18%) |
May 08, 2015 | 22.58 | 22.80 | 22.57 | 22.72 | 30,568,832 | +0.29(+1.31%) |
May 07, 2015 | 22.33 | 22.54 | 22.25 | 22.42 | 32,211,266 | +0.08(+0.36%) |
May 06, 2015 | 22.54 | 22.64 | 22.18 | 22.34 | 40,225,000 | -0.26(-1.16%) |
May 05, 2015 | 22.77 | 22.81 | 22.53 | 22.61 | 33,782,764 | -0.13(-0.58%) |
May 04, 2015 | 22.60 | 22.86 | 22.56 | 22.74 | 35,557,284 | +0.16(+0.70%) |
May 01, 2015 | 22.43 | 22.67 | 22.43 | 22.58 | 32,516,716 | +0.10(+0.44%) |
Apr 30, 2015 | 22.60 | 22.68 | 22.33 | 22.48 | 41,823,096 | -0.24(-1.05%) |
Apr 29, 2015 | 22.64 | 22.83 | 22.49 | 22.72 | 56,669,516 | -0.13(-0.55%) |
Apr 28, 2015 | 23.02 | 23.11 | 22.63 | 22.84 | 69,682,232 | -0.07(-0.32%) |
Apr 27, 2015 | 23.41 | 23.49 | 22.80 | 22.92 | 64,127,676 | -0.45(-1.93%) |
Apr 24, 2015 | 23.32 | 23.45 | 23.22 | 23.37 | 34,415,424 | -0.06(-0.25%) |
Apr 23, 2015 | 23.12 | 23.45 | 23.07 | 23.43 | 34,271,328 | +0.28(+1.23%) |
Apr 22, 2015 | 23.07 | 23.25 | 23.06 | 23.14 | 21,960,848 | +0.03(+0.11%) |
Apr 21, 2015 | 23.25 | 23.45 | 23.06 | 23.12 | 33,304,528 | -0.08(-0.34%) |
Apr 20, 2015 | 23.22 | 23.35 | 23.15 | 23.20 | 33,813,356 | -0.02(-0.09%) |
Apr 17, 2015 | 23.19 | 23.24 | 23.04 | 23.22 | 43,341,304 | -0.10(-0.43%) |
Apr 16, 2015 | 23.23 | 23.38 | 23.20 | 23.31 | 29,553,208 | -0.01(-0.06%) |
Apr 15, 2015 | 23.45 | 23.50 | 23.27 | 23.33 | 44,641,048 | +0.12(+0.51%) |
Apr 14, 2015 | 23.22 | 23.39 | 23.13 | 23.21 | 24,122,128 | -0.04(-0.17%) |
Apr 13, 2015 | 23.42 | 23.54 | 23.20 | 23.25 | 51,775,908 | -0.23(-0.99%) |
Apr 10, 2015 | 23.14 | 23.50 | 23.12 | 23.48 | 36,758,520 | +0.27(+1.17%) |
Apr 09, 2015 | 22.95 | 23.23 | 22.77 | 23.21 | 44,198,844 | +0.26(+1.13%) |
Apr 08, 2015 | 22.86 | 23.08 | 22.80 | 22.95 | 34,676,784 | +0.07(+0.29%) |
Apr 07, 2015 | 22.94 | 23.12 | 22.86 | 22.88 | 21,630,998 | +0.04(+0.17%) |
Apr 06, 2015 | 22.80 | 23.06 | 22.68 | 22.84 | 32,421,780 | +0.07(+0.29%) |
Apr 02, 2015 | 22.80 | 22.78 | 22.78 | 22.78 | 37,902,780 | +0.03(+0.15%) |