Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.90 | 29.98 | 29.53 | 29.69 | 4,369,808 | -0.31(-1.04%) |
Apr 28, 2016 | 30.06 | 30.21 | 29.88 | 30.00 | 4,918,126 | -0.08(-0.25%) |
Apr 27, 2016 | 30.19 | 30.24 | 29.91 | 30.08 | 6,338,238 | +0.53(+1.78%) |
Apr 26, 2016 | 29.52 | 29.62 | 29.43 | 29.55 | 4,381,991 | -0.18(-0.61%) |
Apr 25, 2016 | 29.75 | 29.82 | 29.65 | 29.73 | 2,470,017 | -0.07(-0.23%) |
Apr 22, 2016 | 29.75 | 29.84 | 29.56 | 29.80 | 3,541,805 | -0.06(-0.19%) |
Apr 21, 2016 | 29.71 | 29.97 | 29.70 | 29.86 | 4,592,733 | +0.09(+0.30%) |
Apr 20, 2016 | 29.61 | 29.95 | 29.59 | 29.77 | 4,143,203 | -0.19(-0.62%) |
Apr 19, 2016 | 29.89 | 30.02 | 29.84 | 29.95 | 4,108,446 | +0.09(+0.30%) |
Apr 18, 2016 | 29.59 | 29.92 | 29.59 | 29.86 | 3,658,685 | +0.19(+0.65%) |
Apr 15, 2016 | 29.68 | 29.77 | 29.55 | 29.67 | 5,854,167 | +0.17(+0.56%) |
Apr 14, 2016 | 29.45 | 29.60 | 29.31 | 29.50 | 6,326,966 | +0.08(+0.28%) |
Apr 13, 2016 | 29.30 | 29.46 | 29.17 | 29.42 | 7,045,675 | +0.17(+0.57%) |
Apr 12, 2016 | 29.05 | 29.30 | 28.83 | 29.26 | 5,756,495 | +0.44(+1.54%) |
Apr 11, 2016 | 29.03 | 29.05 | 28.80 | 28.81 | 4,284,388 | +0.06(+0.22%) |
Apr 08, 2016 | 28.78 | 28.84 | 28.62 | 28.75 | 4,425,502 | +0.01(+0.05%) |
Apr 07, 2016 | 28.57 | 28.94 | 28.56 | 28.74 | 5,829,348 | -0.10(-0.36%) |
Apr 06, 2016 | 28.17 | 28.87 | 28.17 | 28.84 | 6,778,624 | +0.91(+3.27%) |
Apr 05, 2016 | 28.01 | 28.10 | 27.83 | 27.93 | 5,858,442 | -0.42(-1.49%) |
Apr 04, 2016 | 28.22 | 28.40 | 28.15 | 28.35 | 5,529,763 | +0.44(+1.56%) |
Apr 01, 2016 | 27.53 | 27.96 | 27.51 | 27.91 | 7,165,488 | -0.15(-0.52%) |
Mar 31, 2016 | 28.02 | 28.28 | 28.00 | 28.06 | 4,140,672 | -0.10(-0.37%) |
Mar 30, 2016 | 28.09 | 28.29 | 28.08 | 28.16 | 3,678,270 | +0.32(+1.14%) |
Mar 29, 2016 | 27.42 | 27.87 | 27.27 | 27.84 | 3,289,536 | +0.48(+1.74%) |
Mar 28, 2016 | 27.43 | 27.51 | 27.32 | 27.37 | 1,909,308 | -0.01(-0.03%) |
Mar 24, 2016 | 27.21 | 27.37 | 27.37 | 27.37 | 3,848,160 | +0.13(+0.48%) |
Mar 23, 2016 | 27.44 | 27.48 | 27.19 | 27.24 | 6,863,181 | -0.30(-1.08%) |
Mar 22, 2016 | 27.19 | 27.61 | 27.18 | 27.54 | 5,456,374 | -0.12(-0.43%) |
Mar 21, 2016 | 27.58 | 27.78 | 27.56 | 27.66 | 4,263,244 | -0.08(-0.27%) |
Mar 18, 2016 | 27.73 | 27.88 | 27.65 | 27.73 | 6,811,616 | -0.46(-1.62%) |
Mar 17, 2016 | 27.82 | 28.26 | 27.68 | 28.19 | 5,359,356 | +0.48(+1.72%) |
Mar 16, 2016 | 27.42 | 27.80 | 27.39 | 27.71 | 3,709,384 | +0.03(+0.10%) |
Mar 15, 2016 | 27.85 | 27.86 | 27.59 | 27.68 | 4,184,235 | -0.28(-1.01%) |
Mar 14, 2016 | 27.95 | 28.06 | 27.83 | 27.97 | 3,437,151 | +0.05(+0.17%) |
Mar 11, 2016 | 27.68 | 27.97 | 27.64 | 27.92 | 3,827,283 | +0.45(+1.64%) |
Mar 10, 2016 | 27.73 | 27.89 | 27.33 | 27.47 | 4,889,693 | -0.19(-0.70%) |
Mar 09, 2016 | 27.61 | 27.74 | 27.56 | 27.66 | 4,135,247 | +0.19(+0.68%) |
Mar 08, 2016 | 27.27 | 27.60 | 27.20 | 27.48 | 5,752,762 | +0.27(+0.99%) |
Mar 07, 2016 | 26.79 | 27.37 | 26.74 | 27.21 | 6,476,184 | +0.12(+0.46%) |
Mar 04, 2016 | 26.89 | 27.23 | 26.88 | 27.08 | 6,618,946 | -0.03(-0.10%) |
Mar 03, 2016 | 26.74 | 27.15 | 26.73 | 27.11 | 6,043,329 | -0.15(-0.56%) |
Mar 02, 2016 | 27.03 | 27.28 | 26.96 | 27.26 | 4,074,888 | -0.18(-0.66%) |
Mar 01, 2016 | 27.23 | 27.45 | 27.10 | 27.44 | 4,935,717 | +0.68(+2.56%) |
Feb 29, 2016 | 26.94 | 27.05 | 26.70 | 26.76 | 4,195,118 | -0.33(-1.20%) |
Feb 26, 2016 | 27.21 | 27.28 | 27.03 | 27.08 | 4,334,664 | -0.25(-0.91%) |
Feb 25, 2016 | 27.03 | 27.34 | 26.95 | 27.33 | 5,199,945 | +0.66(+2.49%) |
Feb 24, 2016 | 26.27 | 26.72 | 26.17 | 26.67 | 5,377,537 | -0.07(-0.26%) |
Feb 23, 2016 | 26.94 | 27.07 | 26.70 | 26.74 | 4,602,817 | -0.50(-1.83%) |
Feb 22, 2016 | 27.23 | 27.41 | 27.17 | 27.23 | 4,127,524 | -0.28(-1.01%) |
Feb 19, 2016 | 27.23 | 27.56 | 27.09 | 27.51 | 5,859,929 | +0.27(+0.99%) |
Feb 18, 2016 | 27.22 | 27.50 | 27.15 | 27.24 | 7,578,282 | -0.02(-0.08%) |
Feb 17, 2016 | 27.17 | 27.35 | 27.13 | 27.26 | 7,837,592 | +0.12(+0.42%) |
Feb 16, 2016 | 27.05 | 27.27 | 26.87 | 27.15 | 6,146,780 | +0.47(+1.76%) |
Feb 12, 2016 | 26.13 | 26.68 | 26.68 | 26.68 | 5,686,737 | +0.41(+1.56%) |
Feb 11, 2016 | 26.43 | 26.52 | 26.03 | 26.27 | 8,763,090 | +0.01(+0.05%) |
Feb 10, 2016 | 26.38 | 26.60 | 26.20 | 26.25 | 8,652,300 | -0.14(-0.53%) |
Feb 09, 2016 | 26.23 | 26.59 | 26.20 | 26.40 | 10,150,923 | -0.09(-0.33%) |
Feb 08, 2016 | 26.79 | 26.83 | 26.11 | 26.48 | 11,710,675 | -0.87(-3.16%) |
Feb 05, 2016 | 27.46 | 27.48 | 27.15 | 27.35 | 5,114,160 | -0.15(-0.54%) |
Feb 04, 2016 | 27.74 | 27.94 | 27.25 | 27.50 | 9,429,102 | -0.72(-2.54%) |
Feb 03, 2016 | 28.37 | 28.38 | 27.88 | 28.21 | 9,529,096 | +0.77(+2.81%) |
Feb 02, 2016 | 27.60 | 27.63 | 27.29 | 27.44 | 4,985,600 | -0.32(-1.16%) |
Feb 01, 2016 | 27.34 | 27.88 | 27.27 | 27.76 | 4,449,772 | +0.06(+0.22%) |
Jan 29, 2016 | 27.19 | 27.71 | 27.11 | 27.70 | 6,169,163 | +0.44(+1.60%) |
Jan 28, 2016 | 27.19 | 27.44 | 26.80 | 27.27 | 7,965,863 | +0.03(+0.10%) |
Jan 27, 2016 | 27.54 | 27.60 | 27.07 | 27.24 | 5,377,329 | -0.15(-0.56%) |
Jan 26, 2016 | 27.16 | 27.42 | 26.90 | 27.40 | 6,859,748 | +0.77(+2.90%) |
Jan 25, 2016 | 26.93 | 27.00 | 26.59 | 26.62 | 4,289,517 | -0.23(-0.87%) |
Jan 22, 2016 | 26.69 | 26.91 | 26.66 | 26.86 | 4,619,873 | +0.66(+2.54%) |
Jan 21, 2016 | 26.03 | 26.38 | 25.77 | 26.19 | 5,918,880 | +0.06(+0.23%) |
Jan 20, 2016 | 26.11 | 26.31 | 25.48 | 26.13 | 7,236,684 | -0.22(-0.84%) |
Jan 19, 2016 | 26.74 | 26.76 | 26.11 | 26.36 | 6,817,565 | +0.25(+0.98%) |
Jan 15, 2016 | 26.09 | 26.10 | 26.10 | 26.10 | 8,452,456 | -0.93(-3.43%) |
Jan 14, 2016 | 26.57 | 27.12 | 26.43 | 27.03 | 5,848,534 | +0.75(+2.86%) |
Jan 13, 2016 | 26.89 | 26.99 | 26.25 | 26.27 | 5,249,280 | -0.19(-0.74%) |
Jan 12, 2016 | 26.47 | 26.54 | 26.13 | 26.47 | 5,298,058 | +0.11(+0.41%) |
Jan 11, 2016 | 26.66 | 26.72 | 26.08 | 26.36 | 6,883,587 | -0.09(-0.33%) |
Jan 08, 2016 | 26.91 | 27.02 | 26.42 | 26.45 | 7,836,863 | +0.28(+1.05%) |
Jan 07, 2016 | 26.34 | 26.54 | 26.12 | 26.17 | 6,908,594 | -0.83(-3.06%) |
Jan 06, 2016 | 26.97 | 27.15 | 26.87 | 27.00 | 4,037,242 | -0.30(-1.08%) |
Jan 05, 2016 | 27.01 | 27.35 | 27.00 | 27.29 | 4,677,976 | +0.15(+0.57%) |
Jan 04, 2016 | 27.01 | 27.15 | 26.74 | 27.14 | 6,038,462 | +0.07(+0.25%) |
Dec 31, 2015 | 27.38 | 27.07 | 27.07 | 27.07 | 3,051,576 | -0.46(-1.68%) |
Dec 30, 2015 | 27.49 | 27.69 | 27.46 | 27.54 | 3,110,481 | -0.10(-0.36%) |
Dec 29, 2015 | 27.53 | 27.73 | 27.51 | 27.64 | 3,228,062 | +0.18(+0.66%) |
Dec 28, 2015 | 27.35 | 27.54 | 27.34 | 27.46 | 3,139,776 | -0.01(-0.02%) |
Dec 24, 2015 | 27.45 | 27.46 | 27.46 | 27.46 | 1,366,092 | -0.02(-0.07%) |
Dec 23, 2015 | 27.11 | 27.55 | 27.11 | 27.48 | 5,405,247 | +0.71(+2.66%) |
Dec 22, 2015 | 26.66 | 26.81 | 26.57 | 26.77 | 5,975,038 | +0.05(+0.20%) |
Dec 21, 2015 | 27.04 | 27.05 | 26.54 | 26.72 | 4,238,564 | +0.26(+0.99%) |
Dec 18, 2015 | 26.68 | 26.74 | 26.46 | 26.46 | 4,503,508 | -0.27(-1.00%) |
Dec 17, 2015 | 27.15 | 27.15 | 26.70 | 26.72 | 5,119,546 | -0.28(-1.02%) |
Dec 16, 2015 | 26.81 | 27.03 | 26.56 | 27.00 | 4,808,296 | +0.60(+2.29%) |
Dec 15, 2015 | 26.36 | 26.56 | 26.35 | 26.40 | 4,791,760 | +0.16(+0.61%) |
Dec 14, 2015 | 26.34 | 26.36 | 25.93 | 26.23 | 5,751,673 | -0.14(-0.53%) |
Dec 11, 2015 | 26.68 | 26.70 | 26.34 | 26.38 | 4,289,611 | -0.41(-1.53%) |
Dec 10, 2015 | 26.87 | 26.92 | 26.70 | 26.78 | 4,379,798 | +0.21(+0.78%) |
Dec 09, 2015 | 26.86 | 27.01 | 26.49 | 26.58 | 4,574,740 | +0.07(+0.28%) |
Dec 08, 2015 | 26.42 | 26.64 | 26.35 | 26.50 | 4,590,029 | -0.34(-1.25%) |
Dec 07, 2015 | 26.98 | 26.99 | 26.68 | 26.84 | 3,757,588 | -0.18(-0.67%) |
Dec 04, 2015 | 26.90 | 27.05 | 26.70 | 27.02 | 4,712,954 | +0.18(+0.67%) |
Dec 03, 2015 | 27.38 | 27.41 | 26.73 | 26.84 | 4,534,371 | -0.62(-2.25%) |
Dec 02, 2015 | 27.70 | 27.82 | 27.38 | 27.46 | 4,057,705 | +0.00(+0.00%) |
Dec 01, 2015 | 27.32 | 27.47 | 27.18 | 27.46 | 4,822,052 | +0.28(+1.01%) |
Nov 30, 2015 | 27.43 | 27.48 | 27.17 | 27.18 | 4,391,576 | -0.30(-1.10%) |
Nov 27, 2015 | 27.53 | 27.62 | 27.47 | 27.48 | 2,324,810 | +0.17(+0.64%) |
Nov 25, 2015 | 27.40 | 27.31 | 27.31 | 27.31 | 4,369,976 | +0.21(+0.77%) |
Nov 24, 2015 | 26.87 | 27.13 | 26.85 | 27.10 | 5,811,942 | -0.01(-0.05%) |
Nov 23, 2015 | 27.38 | 27.51 | 27.07 | 27.11 | 4,402,412 | -0.48(-1.73%) |
Nov 20, 2015 | 27.83 | 27.91 | 27.58 | 27.59 | 3,956,096 | -0.05(-0.17%) |
Nov 19, 2015 | 27.77 | 27.79 | 27.57 | 27.64 | 4,381,834 | +0.13(+0.46%) |
Nov 18, 2015 | 27.38 | 27.53 | 27.30 | 27.51 | 4,943,216 | +0.25(+0.91%) |
Nov 17, 2015 | 27.26 | 27.48 | 27.20 | 27.26 | 4,495,291 | +0.27(+0.99%) |
Nov 16, 2015 | 26.74 | 27.01 | 26.69 | 26.99 | 4,379,579 | +0.24(+0.90%) |
Nov 13, 2015 | 26.62 | 26.84 | 26.58 | 26.75 | 4,325,841 | -0.12(-0.45%) |
Nov 12, 2015 | 27.26 | 27.32 | 26.87 | 26.87 | 4,890,816 | -0.62(-2.25%) |
Nov 11, 2015 | 27.68 | 27.74 | 27.49 | 27.49 | 3,420,513 | +0.01(+0.02%) |
Nov 10, 2015 | 27.40 | 27.54 | 27.23 | 27.48 | 4,630,877 | -0.02(-0.08%) |
Nov 09, 2015 | 27.54 | 27.59 | 27.33 | 27.50 | 5,425,295 | -0.25(-0.91%) |
Nov 06, 2015 | 27.78 | 27.83 | 27.50 | 27.76 | 8,051,854 | -0.24(-0.85%) |
Nov 05, 2015 | 28.16 | 28.16 | 27.84 | 27.99 | 3,888,918 | -0.21(-0.75%) |
Nov 04, 2015 | 28.52 | 28.57 | 28.09 | 28.21 | 6,740,940 | +0.07(+0.24%) |
Nov 03, 2015 | 28.19 | 28.33 | 28.01 | 28.14 | 10,308,208 | -0.40(-1.42%) |
Nov 02, 2015 | 28.51 | 28.66 | 28.45 | 28.54 | 4,572,838 | +0.03(+0.12%) |
Oct 30, 2015 | 28.60 | 28.79 | 28.44 | 28.51 | 8,508,688 | +0.18(+0.63%) |
Oct 29, 2015 | 28.38 | 28.47 | 28.23 | 28.33 | 12,901,324 | -0.49(-1.70%) |
Oct 28, 2015 | 28.66 | 28.92 | 28.50 | 28.82 | 11,972,226 | +1.18(+4.26%) |
Oct 27, 2015 | 27.74 | 27.92 | 27.58 | 27.64 | 5,605,880 | -0.21(-0.76%) |
Oct 26, 2015 | 27.92 | 28.08 | 27.78 | 27.85 | 4,168,601 | -0.03(-0.10%) |
Oct 23, 2015 | 27.74 | 27.99 | 27.71 | 27.88 | 4,846,303 | +0.44(+1.62%) |
Oct 22, 2015 | 27.38 | 27.51 | 27.18 | 27.44 | 4,793,502 | +0.38(+1.42%) |
Oct 21, 2015 | 27.19 | 27.23 | 26.83 | 27.05 | 6,700,468 | -0.20(-0.73%) |
Oct 20, 2015 | 27.77 | 27.77 | 27.17 | 27.25 | 5,279,202 | -0.38(-1.39%) |
Oct 19, 2015 | 27.62 | 27.79 | 27.45 | 27.64 | 5,844,617 | -0.15(-0.52%) |
Oct 16, 2015 | 27.38 | 27.79 | 27.38 | 27.78 | 4,635,225 | +0.28(+1.01%) |
Oct 15, 2015 | 27.15 | 27.50 | 27.05 | 27.50 | 5,042,354 | +0.61(+2.26%) |
Oct 14, 2015 | 26.78 | 26.99 | 26.75 | 26.89 | 4,806,530 | +0.34(+1.27%) |
Oct 13, 2015 | 26.69 | 26.95 | 26.51 | 26.56 | 19,496,154 | -0.18(-0.67%) |
Oct 12, 2015 | 26.48 | 26.87 | 26.42 | 26.74 | 6,019,104 | +0.11(+0.40%) |
Oct 09, 2015 | 26.54 | 26.70 | 26.39 | 26.63 | 7,922,095 | +0.04(+0.15%) |
Oct 08, 2015 | 26.17 | 26.59 | 26.15 | 26.59 | 4,199,403 | +0.29(+1.11%) |
Oct 07, 2015 | 26.28 | 26.39 | 26.02 | 26.30 | 5,594,409 | -0.03(-0.13%) |
Oct 06, 2015 | 26.47 | 26.52 | 26.17 | 26.33 | 4,017,365 | -0.13(-0.48%) |
Oct 05, 2015 | 26.25 | 26.47 | 26.24 | 26.46 | 4,097,166 | +0.30(+1.16%) |
Oct 02, 2015 | 25.56 | 26.15 | 25.41 | 26.15 | 5,136,292 | +0.50(+1.96%) |
Oct 01, 2015 | 25.84 | 25.91 | 25.35 | 25.65 | 4,973,692 | +0.19(+0.75%) |
Sep 30, 2015 | 25.27 | 25.48 | 25.22 | 25.46 | 4,527,849 | +0.59(+2.37%) |
Sep 29, 2015 | 24.77 | 25.07 | 24.66 | 24.87 | 7,077,729 | -0.01(-0.05%) |
Sep 28, 2015 | 25.50 | 25.50 | 24.79 | 24.88 | 7,245,765 | -0.60(-2.34%) |
Sep 25, 2015 | 26.09 | 26.12 | 25.31 | 25.48 | 5,615,621 | -0.21(-0.80%) |
Sep 24, 2015 | 25.63 | 25.77 | 25.38 | 25.68 | 4,416,811 | -0.03(-0.10%) |
Sep 23, 2015 | 25.92 | 25.95 | 25.66 | 25.71 | 4,063,915 | +0.09(+0.36%) |
Sep 22, 2015 | 25.65 | 25.78 | 25.43 | 25.62 | 10,230,639 | -0.74(-2.81%) |
Sep 21, 2015 | 26.68 | 26.75 | 26.25 | 26.36 | 6,189,002 | -0.11(-0.40%) |
Sep 18, 2015 | 26.42 | 26.69 | 26.33 | 26.46 | 4,676,996 | -0.29(-1.09%) |
Sep 17, 2015 | 26.55 | 27.02 | 26.50 | 26.76 | 4,595,418 | -0.07(-0.27%) |
Sep 16, 2015 | 26.51 | 26.92 | 26.48 | 26.83 | 4,233,288 | +0.32(+1.20%) |
Sep 15, 2015 | 26.24 | 26.54 | 26.17 | 26.51 | 6,769,824 | +0.17(+0.65%) |
Sep 14, 2015 | 26.33 | 26.45 | 26.21 | 26.34 | 3,529,386 | -0.32(-1.19%) |
Sep 11, 2015 | 26.53 | 26.67 | 26.47 | 26.66 | 3,241,105 | +0.01(+0.05%) |
Sep 10, 2015 | 26.48 | 26.81 | 26.44 | 26.64 | 4,925,942 | +0.26(+0.98%) |
Sep 09, 2015 | 26.95 | 26.99 | 26.32 | 26.38 | 5,385,401 | -0.48(-1.77%) |
Sep 08, 2015 | 27.12 | 27.19 | 26.54 | 26.86 | 8,517,478 | +0.58(+2.22%) |
Sep 04, 2015 | 26.30 | 26.28 | 26.28 | 26.28 | 3,405,847 | -0.62(-2.29%) |
Sep 03, 2015 | 27.13 | 27.19 | 26.80 | 26.89 | 3,665,630 | -0.01(-0.05%) |
Sep 02, 2015 | 26.93 | 26.99 | 26.59 | 26.91 | 6,550,921 | +0.77(+2.96%) |
Sep 01, 2015 | 26.44 | 26.50 | 26.05 | 26.13 | 6,907,619 | -0.97(-3.57%) |
Aug 31, 2015 | 27.21 | 27.40 | 27.09 | 27.10 | 2,530,373 | -0.21(-0.78%) |
Aug 28, 2015 | 26.85 | 27.33 | 26.85 | 27.31 | 4,137,602 | +0.03(+0.10%) |
Aug 27, 2015 | 26.99 | 27.36 | 26.93 | 27.29 | 5,973,500 | +0.49(+1.83%) |
Aug 26, 2015 | 26.80 | 26.81 | 26.00 | 26.80 | 7,211,632 | +0.70(+2.69%) |
Aug 25, 2015 | 27.20 | 27.22 | 26.09 | 26.09 | 7,241,383 | -0.50(-1.89%) |
Aug 24, 2015 | 26.44 | 27.22 | 26.05 | 26.60 | 9,269,312 | -0.70(-2.57%) |
Aug 21, 2015 | 27.91 | 28.01 | 27.29 | 27.30 | 6,027,550 | -0.98(-3.47%) |
Aug 20, 2015 | 28.52 | 28.59 | 28.27 | 28.28 | 4,749,312 | -0.39(-1.36%) |
Aug 19, 2015 | 28.86 | 28.88 | 28.56 | 28.67 | 3,818,347 | -0.42(-1.46%) |
Aug 18, 2015 | 29.15 | 29.22 | 29.07 | 29.09 | 2,851,029 | -0.15(-0.50%) |
Aug 17, 2015 | 29.04 | 29.27 | 28.97 | 29.24 | 2,828,695 | +0.13(+0.43%) |
Aug 14, 2015 | 28.97 | 29.13 | 28.95 | 29.11 | 2,857,603 | +0.05(+0.18%) |
Aug 13, 2015 | 29.21 | 29.26 | 29.00 | 29.06 | 6,675,452 | -0.12(-0.41%) |
Aug 12, 2015 | 29.10 | 29.21 | 28.77 | 29.18 | 5,647,977 | -0.09(-0.30%) |
Aug 11, 2015 | 29.14 | 29.30 | 29.12 | 29.27 | 6,271,506 | -0.24(-0.80%) |
Aug 10, 2015 | 29.37 | 29.62 | 29.35 | 29.50 | 5,868,560 | +0.21(+0.71%) |
Aug 07, 2015 | 29.19 | 29.31 | 29.05 | 29.29 | 5,880,975 | -0.05(-0.18%) |
Aug 06, 2015 | 29.71 | 29.73 | 29.31 | 29.35 | 14,318,925 | +0.48(+1.65%) |
Aug 05, 2015 | 28.67 | 28.95 | 28.60 | 28.87 | 5,636,324 | +0.47(+1.66%) |
Aug 04, 2015 | 28.68 | 28.72 | 28.33 | 28.40 | 4,855,011 | -0.04(-0.14%) |
Aug 03, 2015 | 28.50 | 28.55 | 28.23 | 28.44 | 4,395,318 | +0.05(+0.16%) |
Jul 31, 2015 | 28.55 | 28.57 | 28.35 | 28.39 | 6,498,266 | -0.10(-0.34%) |
Jul 30, 2015 | 28.28 | 28.53 | 28.17 | 28.49 | 11,772,410 | +0.63(+2.28%) |
Jul 29, 2015 | 27.26 | 28.15 | 27.84 | 27.86 | 14,438,403 | +0.59(+2.18%) |
Jul 28, 2015 | 27.09 | 27.30 | 26.96 | 27.26 | 6,010,971 | +0.07(+0.26%) |
Jul 27, 2015 | 27.10 | 27.21 | 26.98 | 27.19 | 4,046,280 | +0.14(+0.51%) |
Jul 24, 2015 | 27.44 | 27.44 | 26.98 | 27.05 | 4,244,258 | -0.40(-1.45%) |
Jul 23, 2015 | 27.57 | 27.61 | 27.38 | 27.45 | 4,764,278 | -0.20(-0.71%) |
Jul 22, 2015 | 27.63 | 27.71 | 27.55 | 27.65 | 3,160,905 | -0.22(-0.77%) |
Jul 21, 2015 | 27.88 | 27.97 | 27.82 | 27.86 | 4,385,055 | -0.25(-0.91%) |
Jul 20, 2015 | 28.09 | 28.21 | 28.00 | 28.12 | 7,599,768 | +0.04(+0.14%) |
Jul 17, 2015 | 27.89 | 28.11 | 27.84 | 28.08 | 4,277,512 | -0.09(-0.32%) |
Jul 16, 2015 | 28.12 | 28.24 | 28.10 | 28.17 | 3,424,032 | -0.01(-0.05%) |
Jul 15, 2015 | 28.28 | 28.29 | 28.11 | 28.18 | 5,714,388 | -0.14(-0.51%) |
Jul 14, 2015 | 28.28 | 28.36 | 28.14 | 28.33 | 9,380,025 | +0.29(+1.05%) |
Jul 13, 2015 | 27.74 | 28.14 | 27.98 | 28.03 | 5,691,521 | +0.29(+1.04%) |
Jul 10, 2015 | 27.76 | 27.84 | 27.62 | 27.74 | 7,002,686 | +0.42(+1.55%) |
Jul 09, 2015 | 27.59 | 27.64 | 27.31 | 27.32 | 13,630,451 | +0.29(+1.06%) |
Jul 08, 2015 | 27.18 | 27.22 | 26.97 | 27.03 | 3,583,673 | -0.29(-1.08%) |
Jul 07, 2015 | 27.24 | 27.37 | 26.92 | 27.33 | 10,401,543 | -0.09(-0.33%) |
Jul 06, 2015 | 27.41 | 27.56 | 27.31 | 27.42 | 3,139,077 | -0.20(-0.73%) |
Jul 02, 2015 | 27.67 | 27.62 | 27.62 | 27.62 | 3,218,795 | +0.08(+0.29%) |
Jul 01, 2015 | 27.59 | 27.69 | 27.42 | 27.54 | 4,477,423 | +0.32(+1.18%) |
Jun 30, 2015 | 27.58 | 27.59 | 27.13 | 27.22 | 8,228,617 | -0.25(-0.90%) |
Jun 29, 2015 | 27.84 | 27.95 | 27.45 | 27.47 | 3,693,109 | -0.56(-2.01%) |
Jun 26, 2015 | 28.30 | 28.32 | 27.98 | 28.03 | 5,687,040 | -0.41(-1.42%) |
Jun 25, 2015 | 28.25 | 28.48 | 28.17 | 28.44 | 8,391,529 | +0.11(+0.39%) |
Jun 24, 2015 | 28.35 | 28.42 | 28.22 | 28.33 | 5,376,372 | -0.03(-0.09%) |
Jun 23, 2015 | 28.37 | 28.46 | 28.27 | 28.35 | 4,748,045 | -0.05(-0.16%) |
Jun 22, 2015 | 28.43 | 28.51 | 28.34 | 28.40 | 7,995,620 | +0.25(+0.91%) |
Jun 19, 2015 | 28.18 | 28.25 | 28.12 | 28.14 | 5,886,791 | -0.10(-0.37%) |
Jun 18, 2015 | 28.03 | 28.39 | 28.03 | 28.25 | 6,995,339 | +0.22(+0.77%) |
Jun 17, 2015 | 28.01 | 28.09 | 27.80 | 28.03 | 5,766,220 | -0.01(-0.02%) |
Jun 16, 2015 | 27.89 | 28.05 | 27.83 | 28.04 | 9,395,950 | +0.49(+1.78%) |
Jun 15, 2015 | 27.44 | 27.51 | 27.39 | 27.55 | 4,656,854 | -0.37(-1.31%) |
Jun 12, 2015 | 27.95 | 28.06 | 27.83 | 27.91 | 2,799,311 | -0.32(-1.13%) |
Jun 11, 2015 | 28.19 | 28.33 | 28.05 | 28.23 | 6,102,844 | +0.18(+0.63%) |
Jun 10, 2015 | 27.86 | 28.12 | 27.83 | 28.06 | 9,672,459 | +0.50(+1.83%) |
Jun 09, 2015 | 27.59 | 27.67 | 27.42 | 27.55 | 4,874,456 | -0.05(-0.19%) |
Jun 08, 2015 | 27.82 | 27.84 | 27.56 | 27.61 | 6,985,043 | -0.21(-0.75%) |
Jun 05, 2015 | 27.95 | 27.97 | 27.79 | 27.82 | 8,189,918 | -0.37(-1.32%) |
Jun 04, 2015 | 28.50 | 28.65 | 28.12 | 28.19 | 10,263,674 | -0.59(-2.04%) |
Jun 03, 2015 | 28.77 | 28.92 | 28.76 | 28.78 | 7,849,630 | -0.14(-0.47%) |
Jun 02, 2015 | 28.88 | 29.05 | 28.78 | 28.91 | 3,745,446 | +0.06(+0.20%) |
Jun 01, 2015 | 29.02 | 29.06 | 28.76 | 28.86 | 4,597,134 | -0.14(-0.50%) |
May 29, 2015 | 29.20 | 29.21 | 28.93 | 29.00 | 4,951,943 | -0.27(-0.94%) |
May 28, 2015 | 29.08 | 29.29 | 29.01 | 29.27 | 2,900,481 | +0.12(+0.40%) |
May 27, 2015 | 28.82 | 29.16 | 28.76 | 29.16 | 4,537,530 | +0.50(+1.76%) |
May 26, 2015 | 29.10 | 29.12 | 28.58 | 28.65 | 7,911,364 | -0.93(-3.14%) |
May 22, 2015 | 29.76 | 29.58 | 29.58 | 29.58 | 4,494,869 | -0.20(-0.66%) |
May 21, 2015 | 29.83 | 29.84 | 29.65 | 29.78 | 5,771,894 | +0.44(+1.52%) |
May 20, 2015 | 29.40 | 29.43 | 29.24 | 29.33 | 4,014,620 | +0.13(+0.45%) |
May 19, 2015 | 29.10 | 29.32 | 29.08 | 29.20 | 4,040,101 | +0.01(+0.04%) |
May 18, 2015 | 29.13 | 29.36 | 29.12 | 29.19 | 4,049,305 | -0.07(-0.25%) |
May 15, 2015 | 29.18 | 29.29 | 29.04 | 29.26 | 3,592,821 | -0.14(-0.49%) |
May 14, 2015 | 29.43 | 29.51 | 29.27 | 29.40 | 4,713,143 | +0.30(+1.03%) |
May 13, 2015 | 29.35 | 29.43 | 29.10 | 29.10 | 6,403,318 | -0.10(-0.34%) |
May 12, 2015 | 29.17 | 29.28 | 29.08 | 29.20 | 5,574,890 | -0.29(-0.98%) |
May 11, 2015 | 29.66 | 29.71 | 29.42 | 29.49 | 7,594,012 | +0.28(+0.97%) |
May 08, 2015 | 29.33 | 29.47 | 29.15 | 29.21 | 9,423,137 | +0.68(+2.40%) |
May 07, 2015 | 28.81 | 28.82 | 28.38 | 28.53 | 14,281,184 | -1.16(-3.91%) |
May 06, 2015 | 30.15 | 30.16 | 29.55 | 29.69 | 11,500,192 | +0.27(+0.92%) |
May 05, 2015 | 29.91 | 29.96 | 29.39 | 29.42 | 5,405,027 | -0.48(-1.60%) |
May 04, 2015 | 29.74 | 30.06 | 29.74 | 29.89 | 4,178,784 | +0.24(+0.80%) |