Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.40 | 21.56 | 21.06 | 21.34 | 301,031,264 | -0.25(-1.15%) |
Apr 28, 2016 | 22.22 | 22.28 | 21.46 | 21.59 | 361,140,832 | -0.68(-3.06%) |
Apr 27, 2016 | 21.85 | 22.47 | 21.78 | 22.27 | 503,280,960 | -1.49(-6.26%) |
Apr 26, 2016 | 23.66 | 23.97 | 23.66 | 23.76 | 244,960,432 | -0.17(-0.69%) |
Apr 25, 2016 | 23.90 | 24.05 | 23.79 | 23.92 | 123,090,488 | -0.14(-0.57%) |
Apr 22, 2016 | 23.91 | 24.24 | 23.82 | 24.06 | 147,956,416 | -0.07(-0.27%) |
Apr 21, 2016 | 24.34 | 24.34 | 24.02 | 24.12 | 138,500,320 | -0.26(-1.08%) |
Apr 20, 2016 | 24.28 | 24.61 | 24.15 | 24.39 | 134,445,488 | +0.05(+0.21%) |
Apr 19, 2016 | 24.56 | 24.59 | 24.18 | 24.34 | 142,205,072 | -0.13(-0.53%) |
Apr 18, 2016 | 24.79 | 24.80 | 24.35 | 24.47 | 267,125,232 | -0.54(-2.16%) |
Apr 15, 2016 | 25.52 | 25.57 | 24.98 | 25.01 | 206,184,048 | -0.51(-2.01%) |
Apr 14, 2016 | 25.41 | 25.59 | 25.34 | 25.52 | 111,883,912 | +0.01(+0.05%) |
Apr 13, 2016 | 25.22 | 25.57 | 25.22 | 25.51 | 146,034,896 | +0.36(+1.45%) |
Apr 12, 2016 | 24.89 | 25.16 | 24.74 | 25.14 | 119,547,416 | +0.32(+1.30%) |
Apr 11, 2016 | 24.81 | 25.18 | 24.79 | 24.82 | 129,091,832 | +0.08(+0.33%) |
Apr 08, 2016 | 24.79 | 24.99 | 24.63 | 24.74 | 103,585,120 | +0.03(+0.11%) |
Apr 07, 2016 | 25.03 | 25.14 | 24.61 | 24.71 | 139,628,048 | -0.55(-2.18%) |
Apr 06, 2016 | 25.09 | 25.27 | 24.86 | 25.26 | 115,954,488 | +0.26(+1.05%) |
Apr 05, 2016 | 24.93 | 25.21 | 24.91 | 25.00 | 116,709,656 | -0.30(-1.18%) |
Apr 04, 2016 | 25.14 | 25.54 | 25.10 | 25.30 | 164,034,912 | +0.26(+1.03%) |
Apr 01, 2016 | 24.76 | 25.04 | 24.63 | 25.04 | 113,653,872 | +0.23(+0.92%) |
Mar 31, 2016 | 24.98 | 25.02 | 24.79 | 24.81 | 113,692,960 | -0.13(-0.52%) |
Mar 30, 2016 | 24.73 | 25.14 | 24.72 | 24.94 | 200,241,632 | +0.43(+1.75%) |
Mar 29, 2016 | 23.88 | 24.54 | 23.88 | 24.51 | 136,946,944 | +0.57(+2.37%) |
Mar 28, 2016 | 24.13 | 24.17 | 23.92 | 23.95 | 85,224,864 | -0.11(-0.45%) |
Mar 24, 2016 | 24.01 | 24.06 | 24.06 | 24.06 | 114,791,776 | -0.10(-0.43%) |
Mar 23, 2016 | 24.24 | 24.38 | 24.11 | 24.16 | 112,869,768 | -0.13(-0.55%) |
Mar 22, 2016 | 23.96 | 24.43 | 23.95 | 24.30 | 142,483,056 | +0.18(+0.76%) |
Mar 21, 2016 | 24.12 | 24.51 | 23.94 | 24.11 | 155,880,176 | -0.00(-0.01%) |
Mar 18, 2016 | 24.21 | 24.25 | 23.95 | 24.11 | 194,175,568 | +0.03(+0.11%) |
Mar 17, 2016 | 24.02 | 24.24 | 23.89 | 24.09 | 151,141,232 | -0.04(-0.16%) |
Mar 16, 2016 | 23.82 | 24.20 | 23.81 | 24.12 | 168,188,160 | +0.32(+1.33%) |
Mar 15, 2016 | 23.67 | 23.94 | 23.66 | 23.81 | 175,927,296 | +0.47(+2.01%) |
Mar 14, 2016 | 23.20 | 23.43 | 23.17 | 23.34 | 110,135,896 | +0.06(+0.25%) |
Mar 11, 2016 | 23.28 | 23.28 | 23.11 | 23.28 | 120,393,376 | +0.25(+1.08%) |
Mar 10, 2016 | 23.09 | 23.28 | 22.80 | 23.03 | 147,157,792 | +0.01(+0.05%) |
Mar 09, 2016 | 23.06 | 23.13 | 22.83 | 23.02 | 119,355,176 | +0.02(+0.09%) |
Mar 08, 2016 | 22.94 | 23.17 | 22.86 | 23.00 | 138,593,904 | -0.19(-0.82%) |
Mar 07, 2016 | 23.31 | 23.41 | 22.98 | 23.19 | 157,717,072 | -0.26(-1.11%) |
Mar 04, 2016 | 23.31 | 23.62 | 23.08 | 23.45 | 202,301,568 | +0.34(+1.49%) |
Mar 03, 2016 | 22.90 | 23.15 | 22.87 | 23.11 | 162,190,960 | +0.17(+0.74%) |
Mar 02, 2016 | 22.88 | 22.97 | 22.68 | 22.94 | 145,569,552 | +0.05(+0.22%) |
Mar 01, 2016 | 22.23 | 22.94 | 22.18 | 22.89 | 221,234,016 | +0.87(+3.97%) |
Feb 29, 2016 | 22.05 | 22.36 | 22.00 | 22.01 | 154,473,664 | -0.05(-0.23%) |
Feb 26, 2016 | 22.13 | 22.32 | 21.99 | 22.06 | 127,346,400 | +0.03(+0.15%) |
Feb 25, 2016 | 21.87 | 22.03 | 21.68 | 22.03 | 120,989,592 | +0.15(+0.69%) |
Feb 24, 2016 | 21.40 | 21.94 | 21.24 | 21.88 | 159,048,176 | +0.32(+1.49%) |
Feb 23, 2016 | 21.95 | 21.97 | 21.52 | 21.56 | 140,012,112 | -0.50(-2.26%) |
Feb 22, 2016 | 21.93 | 22.06 | 21.84 | 22.06 | 150,462,176 | +0.19(+0.87%) |
Feb 19, 2016 | 21.85 | 22.03 | 21.81 | 21.86 | 155,384,528 | -0.05(-0.23%) |
Feb 18, 2016 | 22.50 | 22.51 | 21.88 | 21.91 | 171,205,344 | -0.42(-1.90%) |
Feb 17, 2016 | 22.01 | 22.36 | 21.89 | 22.34 | 196,925,776 | +0.34(+1.53%) |
Feb 16, 2016 | 21.63 | 22.05 | 21.54 | 22.00 | 211,602,176 | +0.60(+2.82%) |
Feb 12, 2016 | 21.44 | 21.40 | 21.40 | 21.40 | 177,247,504 | +0.07(+0.31%) |
Feb 11, 2016 | 21.35 | 21.56 | 21.08 | 21.33 | 219,778,144 | -0.13(-0.60%) |
Feb 10, 2016 | 21.84 | 21.93 | 21.42 | 21.46 | 185,827,968 | -0.16(-0.76%) |
Feb 09, 2016 | 21.47 | 21.84 | 21.38 | 21.62 | 194,619,104 | -0.00(-0.02%) |
Feb 08, 2016 | 21.20 | 21.79 | 21.18 | 21.63 | 237,182,272 | +0.23(+1.05%) |
Feb 05, 2016 | 21.97 | 22.06 | 21.33 | 21.40 | 203,895,920 | -0.59(-2.67%) |
Feb 04, 2016 | 21.82 | 22.16 | 21.67 | 21.99 | 204,063,856 | +0.18(+0.80%) |
Feb 03, 2016 | 21.51 | 21.93 | 21.30 | 21.82 | 202,786,832 | +0.42(+1.98%) |
Feb 02, 2016 | 21.61 | 21.74 | 21.35 | 21.39 | 164,341,264 | -0.44(-2.02%) |
Feb 01, 2016 | 21.84 | 21.90 | 21.60 | 21.83 | 180,736,736 | -0.21(-0.93%) |
Jan 29, 2016 | 21.46 | 22.04 | 21.45 | 22.04 | 284,491,136 | +0.74(+3.45%) |
Jan 28, 2016 | 21.24 | 21.40 | 20.92 | 21.30 | 245,703,152 | +0.15(+0.72%) |
Jan 27, 2016 | 21.75 | 21.88 | 21.13 | 21.15 | 588,252,800 | -1.49(-6.57%) |
Jan 26, 2016 | 22.63 | 22.84 | 22.21 | 22.64 | 327,415,680 | +0.12(+0.55%) |
Jan 25, 2016 | 22.99 | 22.99 | 22.46 | 22.52 | 228,290,720 | -0.45(-1.95%) |
Jan 22, 2016 | 22.33 | 22.97 | 22.27 | 22.96 | 290,603,328 | +1.16(+5.32%) |
Jan 21, 2016 | 21.98 | 22.16 | 21.50 | 21.80 | 230,270,640 | -0.11(-0.51%) |
Jan 20, 2016 | 21.53 | 22.23 | 21.15 | 21.92 | 319,242,208 | +0.03(+0.13%) |
Jan 19, 2016 | 22.28 | 22.34 | 21.62 | 21.89 | 234,264,880 | -0.11(-0.48%) |
Jan 15, 2016 | 21.78 | 21.99 | 21.99 | 21.99 | 352,581,056 | -0.54(-2.40%) |
Jan 14, 2016 | 22.18 | 22.75 | 21.68 | 22.53 | 278,558,016 | +0.48(+2.19%) |
Jan 13, 2016 | 22.72 | 22.91 | 22.03 | 22.05 | 275,537,984 | -0.58(-2.57%) |
Jan 12, 2016 | 22.77 | 22.80 | 22.38 | 22.63 | 216,880,832 | +0.32(+1.45%) |
Jan 11, 2016 | 22.41 | 22.43 | 22.04 | 22.31 | 219,503,696 | +0.36(+1.62%) |
Jan 08, 2016 | 22.31 | 22.44 | 21.91 | 21.95 | 312,674,656 | +0.12(+0.53%) |
Jan 07, 2016 | 22.34 | 22.67 | 21.83 | 21.84 | 357,204,096 | -0.96(-4.22%) |
Jan 06, 2016 | 22.77 | 23.18 | 22.61 | 22.80 | 302,118,592 | -0.46(-1.96%) |
Jan 05, 2016 | 23.94 | 23.97 | 23.19 | 23.26 | 245,643,296 | -0.60(-2.51%) |
Jan 04, 2016 | 23.23 | 23.86 | 23.10 | 23.85 | 298,603,616 | +0.02(+0.09%) |
Dec 31, 2015 | 24.23 | 23.83 | 23.83 | 23.83 | 180,686,416 | -0.47(-1.92%) |
Dec 30, 2015 | 24.59 | 24.61 | 24.27 | 24.30 | 111,305,992 | -0.32(-1.31%) |
Dec 29, 2015 | 24.22 | 24.78 | 24.22 | 24.62 | 136,551,040 | +0.43(+1.80%) |
Dec 28, 2015 | 24.36 | 24.38 | 24.04 | 24.19 | 117,888,592 | -0.27(-1.12%) |
Dec 24, 2015 | 24.68 | 24.46 | 24.46 | 24.46 | 60,048,908 | -0.13(-0.53%) |
Dec 23, 2015 | 24.29 | 24.65 | 24.27 | 24.59 | 144,159,552 | +0.31(+1.29%) |
Dec 22, 2015 | 24.32 | 24.39 | 24.10 | 24.28 | 144,678,912 | -0.02(-0.09%) |
Dec 21, 2015 | 24.29 | 24.31 | 23.90 | 24.30 | 210,087,184 | +0.29(+1.23%) |
Dec 18, 2015 | 24.66 | 24.80 | 23.96 | 24.01 | 425,979,616 | -0.67(-2.71%) |
Dec 17, 2015 | 25.36 | 25.42 | 24.68 | 24.68 | 197,341,056 | -0.53(-2.12%) |
Dec 16, 2015 | 25.15 | 25.36 | 24.64 | 25.21 | 248,237,296 | +0.19(+0.77%) |
Dec 15, 2015 | 25.35 | 25.54 | 24.99 | 25.02 | 235,342,816 | -0.45(-1.77%) |
Dec 14, 2015 | 25.40 | 25.51 | 24.86 | 25.47 | 286,900,064 | -0.16(-0.62%) |
Dec 11, 2015 | 26.08 | 26.13 | 25.55 | 25.63 | 207,069,568 | -0.68(-2.57%) |
Dec 10, 2015 | 26.27 | 26.48 | 26.15 | 26.30 | 128,939,200 | +0.12(+0.48%) |
Dec 09, 2015 | 26.64 | 26.65 | 26.06 | 26.18 | 204,632,432 | -0.59(-2.21%) |
Dec 08, 2015 | 26.61 | 26.85 | 26.46 | 26.77 | 151,429,104 | -0.01(-0.04%) |
Dec 07, 2015 | 26.94 | 27.14 | 26.68 | 26.78 | 141,647,184 | -0.17(-0.63%) |
Dec 04, 2015 | 26.10 | 27.00 | 26.06 | 26.95 | 255,168,128 | +0.87(+3.32%) |
Dec 03, 2015 | 26.39 | 26.44 | 25.86 | 26.08 | 183,468,288 | -0.24(-0.93%) |
Dec 02, 2015 | 26.57 | 26.74 | 26.28 | 26.33 | 147,327,904 | -0.24(-0.90%) |
Dec 01, 2015 | 26.89 | 26.90 | 26.46 | 26.57 | 153,770,240 | -0.22(-0.81%) |
Nov 30, 2015 | 26.72 | 27.04 | 26.66 | 26.79 | 172,815,472 | +0.11(+0.42%) |
Nov 27, 2015 | 26.78 | 26.81 | 26.63 | 26.68 | 57,618,744 | -0.05(-0.19%) |
Nov 25, 2015 | 26.99 | 26.73 | 26.73 | 26.73 | 94,459,984 | -0.19(-0.72%) |
Nov 24, 2015 | 26.57 | 27.02 | 26.52 | 26.92 | 188,882,160 | +0.26(+0.96%) |
Nov 23, 2015 | 27.01 | 27.11 | 26.57 | 26.66 | 143,344,320 | -0.35(-1.30%) |
Nov 20, 2015 | 26.99 | 27.15 | 26.91 | 27.01 | 151,426,656 | +0.12(+0.44%) |
Nov 19, 2015 | 26.64 | 27.11 | 26.44 | 26.89 | 191,054,256 | +0.34(+1.27%) |
Nov 18, 2015 | 26.21 | 26.60 | 26.15 | 26.56 | 205,820,496 | +0.82(+3.17%) |
Nov 17, 2015 | 26.02 | 26.05 | 25.66 | 25.74 | 121,935,760 | -0.11(-0.42%) |
Nov 16, 2015 | 25.22 | 25.87 | 25.13 | 25.85 | 167,833,552 | +0.42(+1.63%) |
Nov 13, 2015 | 26.08 | 26.17 | 25.42 | 25.44 | 202,327,392 | -0.77(-2.92%) |
Nov 12, 2015 | 26.32 | 26.45 | 26.19 | 26.20 | 143,528,848 | -0.09(-0.34%) |
Nov 11, 2015 | 26.35 | 26.59 | 26.09 | 26.29 | 199,632,224 | -0.15(-0.57%) |
Nov 10, 2015 | 26.47 | 26.73 | 26.28 | 26.44 | 260,882,928 | -0.86(-3.15%) |
Nov 09, 2015 | 27.39 | 27.58 | 27.18 | 27.30 | 149,468,432 | -0.11(-0.40%) |
Nov 06, 2015 | 27.42 | 27.58 | 27.31 | 27.41 | 145,929,024 | +0.03(+0.12%) |
Nov 05, 2015 | 27.59 | 27.78 | 27.21 | 27.38 | 174,508,160 | -0.13(-0.46%) |
Nov 04, 2015 | 27.76 | 27.92 | 27.42 | 27.51 | 198,904,432 | -0.13(-0.46%) |
Nov 03, 2015 | 27.23 | 27.84 | 27.21 | 27.63 | 201,770,544 | +0.31(+1.15%) |
Nov 02, 2015 | 27.03 | 27.36 | 26.97 | 27.32 | 142,683,280 | +0.38(+1.41%) |
Oct 30, 2015 | 27.28 | 27.33 | 26.93 | 26.94 | 218,951,600 | -0.23(-0.85%) |
Oct 29, 2015 | 26.76 | 27.21 | 26.67 | 27.17 | 227,089,056 | +0.28(+1.06%) |
Oct 28, 2015 | 26.36 | 26.90 | 26.17 | 26.89 | 379,304,832 | +1.06(+4.12%) |
Oct 27, 2015 | 4.527 | 4.527 | 4.527 | 25.83 | 309,159,392 | -0.16(-0.63%) |
Oct 26, 2015 | 26.62 | 26.63 | 25.91 | 25.99 | 294,061,888 | -0.86(-3.19%) |
Oct 23, 2015 | 26.31 | 26.88 | 26.23 | 26.85 | 263,312,320 | +0.81(+3.10%) |
Oct 22, 2015 | 25.78 | 26.04 | 25.73 | 26.04 | 184,497,904 | +0.39(+1.53%) |
Oct 21, 2015 | 25.70 | 26.06 | 25.64 | 25.65 | 187,690,688 | -0.00(-0.01%) |
Oct 20, 2015 | 25.10 | 25.74 | 24.99 | 25.65 | 217,143,136 | +0.46(+1.83%) |
Oct 19, 2015 | 24.98 | 25.20 | 24.83 | 25.19 | 131,935,856 | +0.16(+0.62%) |
Oct 16, 2015 | 25.20 | 25.25 | 24.92 | 25.04 | 174,009,872 | -0.18(-0.73%) |
Oct 15, 2015 | 25.01 | 25.27 | 24.91 | 25.22 | 167,040,432 | +0.37(+1.50%) |
Oct 14, 2015 | 25.09 | 25.14 | 24.70 | 24.85 | 197,172,448 | -0.36(-1.41%) |
Oct 13, 2015 | 24.99 | 25.35 | 24.95 | 25.20 | 146,524,944 | +0.04(+0.17%) |
Oct 12, 2015 | 25.42 | 25.42 | 25.13 | 25.16 | 135,107,792 | -0.12(-0.46%) |
Oct 09, 2015 | 24.80 | 25.31 | 24.69 | 25.28 | 234,035,664 | +0.59(+2.39%) |
Oct 08, 2015 | 24.84 | 24.84 | 24.40 | 24.69 | 274,854,176 | -0.29(-1.16%) |
Oct 07, 2015 | 25.19 | 25.20 | 24.67 | 24.98 | 207,362,912 | -0.12(-0.48%) |
Oct 06, 2015 | 24.94 | 25.19 | 24.75 | 25.10 | 216,632,304 | +0.12(+0.48%) |
Oct 05, 2015 | 24.77 | 25.11 | 24.59 | 24.98 | 230,890,544 | +0.09(+0.36%) |
Oct 02, 2015 | 24.35 | 25.03 | 24.25 | 24.89 | 257,337,248 | +0.18(+0.73%) |
Oct 01, 2015 | 24.59 | 24.72 | 24.19 | 24.71 | 283,455,168 | -0.16(-0.65%) |
Sep 30, 2015 | 24.84 | 25.15 | 24.51 | 24.87 | 294,752,864 | +0.28(+1.14%) |
Sep 29, 2015 | 25.44 | 25.59 | 24.32 | 24.59 | 325,221,376 | -0.76(-3.01%) |
Sep 28, 2015 | 25.67 | 25.83 | 25.35 | 25.35 | 230,984,912 | -0.51(-1.98%) |
Sep 25, 2015 | 26.25 | 26.30 | 25.71 | 25.86 | 249,052,784 | -0.07(-0.25%) |
Sep 24, 2015 | 25.53 | 26.04 | 25.34 | 25.93 | 222,483,760 | +0.15(+0.59%) |
Sep 23, 2015 | 25.62 | 25.86 | 25.54 | 25.77 | 158,552,656 | +0.21(+0.81%) |
Sep 22, 2015 | 25.56 | 25.74 | 25.37 | 25.57 | 223,164,432 | -0.41(-1.57%) |
Sep 21, 2015 | 25.63 | 26.01 | 25.63 | 25.98 | 222,666,784 | +0.40(+1.55%) |
Sep 18, 2015 | 25.30 | 25.77 | 25.22 | 25.58 | 329,480,352 | -0.11(-0.41%) |
Sep 17, 2015 | 26.08 | 26.26 | 25.64 | 25.68 | 284,240,544 | -0.56(-2.14%) |
Sep 16, 2015 | 26.21 | 26.28 | 26.03 | 26.25 | 164,783,072 | +0.03(+0.11%) |
Sep 15, 2015 | 26.14 | 26.27 | 25.80 | 26.22 | 192,071,712 | +0.22(+0.84%) |
Sep 14, 2015 | 26.28 | 26.35 | 25.90 | 26.00 | 258,755,344 | +0.25(+0.96%) |
Sep 11, 2015 | 25.20 | 25.75 | 25.20 | 25.75 | 221,391,984 | +0.37(+1.46%) |
Sep 10, 2015 | 24.86 | 25.54 | 24.78 | 25.38 | 278,890,304 | +0.55(+2.20%) |
Sep 09, 2015 | 25.65 | 25.71 | 24.75 | 24.83 | 376,843,840 | -0.49(-1.92%) |
Sep 08, 2015 | 25.20 | 25.38 | 24.87 | 25.32 | 242,952,384 | +0.69(+2.78%) |
Sep 04, 2015 | 24.57 | 24.64 | 24.64 | 24.64 | 221,750,496 | -0.25(-1.00%) |
Sep 03, 2015 | 25.36 | 25.43 | 24.81 | 24.88 | 235,996,496 | -0.44(-1.75%) |
Sep 02, 2015 | 24.85 | 25.33 | 24.60 | 25.33 | 274,347,328 | +1.04(+4.29%) |
Sep 01, 2015 | 24.83 | 25.22 | 24.21 | 24.29 | 340,509,760 | -1.14(-4.47%) |
Aug 31, 2015 | 25.26 | 25.82 | 25.25 | 25.42 | 249,276,832 | -0.12(-0.47%) |
Aug 28, 2015 | 25.29 | 25.55 | 25.15 | 25.54 | 235,802,112 | +0.08(+0.33%) |
Aug 27, 2015 | 25.30 | 25.53 | 24.81 | 25.46 | 375,118,176 | +0.73(+2.94%) |
Aug 26, 2015 | 24.14 | 24.78 | 23.68 | 24.73 | 428,975,008 | +1.34(+5.74%) |
Aug 25, 2015 | 25.05 | 25.05 | 23.34 | 23.39 | 459,180,224 | +0.14(+0.60%) |
Aug 24, 2015 | 21.39 | 24.53 | 20.74 | 23.25 | 719,134,336 | -0.60(-2.50%) |
Aug 21, 2015 | 24.90 | 25.23 | 23.82 | 23.84 | 568,945,088 | -1.55(-6.12%) |
Aug 20, 2015 | 25.72 | 25.78 | 25.17 | 25.40 | 303,728,768 | -0.53(-2.05%) |
Aug 19, 2015 | 26.18 | 26.27 | 25.86 | 25.93 | 214,035,408 | -0.34(-1.28%) |
Aug 18, 2015 | 26.25 | 26.48 | 26.16 | 26.27 | 153,243,632 | -0.15(-0.56%) |
Aug 17, 2015 | 26.16 | 26.53 | 26.04 | 26.42 | 181,294,672 | +0.27(+1.03%) |
Aug 14, 2015 | 25.77 | 26.22 | 25.70 | 26.14 | 190,406,912 | +0.18(+0.70%) |
Aug 13, 2015 | 26.16 | 26.19 | 25.82 | 25.96 | 215,183,536 | +0.10(+0.39%) |
Aug 12, 2015 | 26.49 | 26.53 | 25.77 | 25.86 | 450,879,584 | +0.27(+1.07%) |
Aug 11, 2015 | 26.56 | 26.63 | 25.55 | 25.59 | 430,370,016 | -1.40(-5.20%) |
Aug 10, 2015 | 26.27 | 27.05 | 26.27 | 26.99 | 243,602,288 | +0.95(+3.64%) |
Aug 07, 2015 | 25.83 | 26.21 | 25.82 | 26.05 | 171,516,320 | +0.09(+0.34%) |
Aug 06, 2015 | 26.15 | 26.27 | 25.73 | 25.96 | 234,564,944 | +0.06(+0.22%) |
Aug 05, 2015 | 25.35 | 26.36 | 25.16 | 25.90 | 442,357,248 | +0.17(+0.66%) |
Aug 04, 2015 | 26.35 | 26.41 | 25.42 | 25.73 | 552,229,312 | -0.85(-3.21%) |
Aug 03, 2015 | 27.27 | 27.50 | 26.38 | 26.58 | 311,584,416 | -0.64(-2.36%) |
Jul 31, 2015 | 27.52 | 27.53 | 27.14 | 27.23 | 191,070,224 | -0.24(-0.87%) |
Jul 30, 2015 | 27.45 | 27.51 | 27.32 | 27.47 | 149,742,768 | -0.14(-0.50%) |
Jul 29, 2015 | 27.64 | 27.72 | 27.44 | 27.60 | 164,814,912 | -0.09(-0.32%) |
Jul 28, 2015 | 27.69 | 27.81 | 27.51 | 27.69 | 149,737,376 | +0.14(+0.50%) |
Jul 27, 2015 | 27.63 | 27.74 | 27.41 | 27.56 | 197,899,888 | -0.39(-1.39%) |
Jul 24, 2015 | 28.13 | 28.22 | 27.81 | 27.94 | 187,850,656 | -0.15(-0.53%) |
Jul 23, 2015 | 28.33 | 28.52 | 28.07 | 28.09 | 227,020,896 | -0.01(-0.05%) |
Jul 22, 2015 | 27.38 | 28.17 | 27.38 | 28.11 | 514,187,040 | -1.24(-4.23%) |
Jul 21, 2015 | 29.82 | 29.83 | 29.25 | 29.35 | 340,219,456 | -0.30(-1.00%) |
Jul 20, 2015 | 29.40 | 29.84 | 29.34 | 29.64 | 262,205,168 | +0.55(+1.89%) |
Jul 17, 2015 | 28.97 | 29.09 | 28.80 | 29.09 | 205,682,912 | +0.25(+0.86%) |
Jul 16, 2015 | 28.67 | 28.86 | 28.58 | 28.84 | 161,139,104 | +0.38(+1.33%) |
Jul 15, 2015 | 28.22 | 28.54 | 28.19 | 28.46 | 149,818,736 | +0.27(+0.96%) |
Jul 14, 2015 | 28.29 | 28.36 | 28.06 | 28.19 | 141,412,672 | -0.01(-0.04%) |
Jul 13, 2015 | 28.06 | 28.23 | 27.90 | 28.20 | 184,513,840 | +0.53(+1.93%) |
Jul 10, 2015 | 27.37 | 27.80 | 27.21 | 27.67 | 273,359,584 | +0.72(+2.67%) |
Jul 09, 2015 | 27.80 | 27.84 | 26.76 | 26.95 | 349,927,968 | -0.56(-2.04%) |
Jul 08, 2015 | 27.94 | 27.98 | 27.50 | 27.51 | 270,518,496 | -0.70(-2.48%) |
Jul 07, 2015 | 28.26 | 28.31 | 27.78 | 28.21 | 208,535,280 | -0.07(-0.25%) |
Jul 06, 2015 | 28.04 | 28.33 | 28.02 | 28.28 | 124,971,104 | -0.10(-0.35%) |
Jul 02, 2015 | 28.38 | 28.38 | 28.38 | 28.38 | 121,236,272 | -0.04(-0.13%) |
Jul 01, 2015 | 28.48 | 28.49 | 28.28 | 28.41 | 134,685,328 | +0.26(+0.94%) |
Jun 30, 2015 | 28.18 | 28.31 | 28.02 | 28.15 | 197,680,864 | +0.20(+0.72%) |
Jun 29, 2015 | 28.16 | 28.38 | 27.94 | 27.95 | 218,903,104 | -0.50(-1.75%) |
Jun 26, 2015 | 28.66 | 28.73 | 28.39 | 28.45 | 196,336,016 | -0.17(-0.59%) |
Jun 25, 2015 | 28.92 | 28.98 | 28.62 | 28.62 | 142,151,536 | -0.14(-0.48%) |
Jun 24, 2015 | 28.55 | 29.13 | 28.54 | 28.75 | 246,280,976 | +0.24(+0.85%) |
Jun 23, 2015 | 28.61 | 28.64 | 28.48 | 28.51 | 134,816,976 | -0.13(-0.45%) |
Jun 22, 2015 | 28.61 | 28.74 | 28.52 | 28.64 | 151,578,336 | +0.23(+0.80%) |
Jun 19, 2015 | 28.66 | 28.69 | 28.37 | 28.41 | 243,786,400 | -0.29(-1.00%) |
Jun 18, 2015 | 28.56 | 28.80 | 28.55 | 28.70 | 157,715,984 | +0.13(+0.46%) |
Jun 17, 2015 | 28.67 | 28.70 | 28.45 | 28.57 | 146,546,928 | -0.07(-0.23%) |
Jun 16, 2015 | 28.51 | 28.70 | 28.36 | 28.64 | 140,265,904 | +0.15(+0.54%) |
Jun 15, 2015 | 28.30 | 28.56 | 28.22 | 28.49 | 195,963,520 | -0.06(-0.20%) |
Jun 12, 2015 | 3.919 | 3.931 | 3.799 | 28.54 | 164,343,504 | -0.32(-1.10%) |
Jun 11, 2015 | 28.99 | 29.22 | 28.84 | 28.86 | 157,635,504 | -0.07(-0.23%) |
Jun 10, 2015 | 28.71 | 29.03 | 28.70 | 28.93 | 174,109,712 | +0.33(+1.15%) |
Jun 09, 2015 | 28.44 | 28.75 | 28.19 | 28.60 | 249,730,720 | -0.09(-0.30%) |
Jun 08, 2015 | 28.93 | 29.00 | 28.47 | 28.68 | 234,585,952 | -0.19(-0.66%) |
Jun 05, 2015 | 29.07 | 29.11 | 28.81 | 28.88 | 158,732,144 | -0.16(-0.55%) |
Jun 04, 2015 | 29.08 | 29.31 | 28.93 | 29.03 | 171,213,760 | -0.17(-0.58%) |
Jun 03, 2015 | 29.33 | 29.39 | 29.16 | 29.20 | 137,970,768 | +0.04(+0.12%) |
Jun 02, 2015 | 29.15 | 29.32 | 29.03 | 29.17 | 149,900,768 | -0.13(-0.44%) |
Jun 01, 2015 | 29.24 | 29.49 | 29.19 | 29.30 | 142,987,600 | +0.06(+0.20%) |
May 29, 2015 | 29.45 | 29.50 | 29.16 | 29.24 | 226,711,312 | -0.34(-1.14%) |
May 28, 2015 | 29.60 | 29.62 | 29.42 | 29.58 | 136,890,080 | -0.06(-0.20%) |
May 27, 2015 | 29.25 | 29.69 | 29.19 | 29.64 | 204,119,520 | +0.54(+1.87%) |
May 26, 2015 | 29.76 | 29.83 | 28.98 | 29.09 | 314,883,136 | -0.66(-2.20%) |
May 22, 2015 | 29.54 | 29.75 | 29.75 | 29.75 | 203,149,056 | +0.26(+0.88%) |
May 21, 2015 | 29.19 | 29.54 | 29.16 | 29.49 | 176,717,792 | +0.30(+1.02%) |
May 20, 2015 | 29.18 | 29.40 | 29.03 | 29.19 | 162,224,304 | -0.00(-0.01%) |
May 19, 2015 | 29.33 | 29.38 | 29.10 | 29.19 | 198,804,336 | -0.03(-0.09%) |
May 18, 2015 | 28.81 | 29.34 | 28.81 | 29.22 | 226,476,368 | +0.32(+1.10%) |
May 15, 2015 | 28.97 | 29.06 | 28.78 | 28.90 | 170,232,608 | -0.04(-0.14%) |
May 14, 2015 | 28.60 | 28.94 | 28.54 | 28.94 | 201,280,672 | +0.66(+2.33%) |
May 13, 2015 | 28.31 | 28.55 | 28.25 | 28.28 | 154,470,928 | +0.03(+0.12%) |
May 12, 2015 | 28.19 | 28.48 | 28.02 | 28.25 | 214,483,280 | -0.10(-0.36%) |
May 11, 2015 | 28.59 | 28.59 | 28.20 | 28.35 | 187,132,288 | -0.29(-1.02%) |
May 08, 2015 | 28.43 | 28.64 | 28.32 | 28.64 | 247,499,968 | +0.53(+1.88%) |
May 07, 2015 | 28.00 | 28.30 | 27.84 | 28.11 | 195,711,328 | +0.17(+0.62%) |
May 06, 2015 | 28.29 | 28.33 | 27.57 | 27.94 | 322,688,320 | -0.18(-0.63%) |
May 05, 2015 | 28.64 | 28.71 | 28.11 | 28.12 | 220,329,984 | -0.65(-2.25%) |
May 04, 2015 | 28.94 | 29.18 | 28.67 | 28.77 | 227,992,048 | -0.06(-0.19%) |