Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.65 | 29.73 | 29.29 | 29.45 | 4,406,077 | -0.31(-1.04%) |
Apr 28, 2016 | 29.82 | 29.96 | 29.63 | 29.76 | 4,958,946 | -0.08(-0.25%) |
Apr 27, 2016 | 29.94 | 30.00 | 29.67 | 29.83 | 6,390,846 | +0.52(+1.78%) |
Apr 26, 2016 | 29.28 | 29.37 | 29.19 | 29.31 | 4,418,361 | -0.18(-0.61%) |
Apr 25, 2016 | 29.51 | 29.57 | 29.41 | 29.49 | 2,490,518 | -0.07(-0.23%) |
Apr 22, 2016 | 29.51 | 29.60 | 29.32 | 29.56 | 3,571,202 | -0.05(-0.19%) |
Apr 21, 2016 | 29.47 | 29.72 | 29.45 | 29.61 | 4,630,852 | +0.09(+0.30%) |
Apr 20, 2016 | 29.36 | 29.70 | 29.34 | 29.52 | 4,177,591 | -0.19(-0.62%) |
Apr 19, 2016 | 29.65 | 29.78 | 29.59 | 29.71 | 4,142,546 | +0.09(+0.30%) |
Apr 18, 2016 | 29.35 | 29.67 | 29.35 | 29.62 | 3,689,052 | +0.19(+0.65%) |
Apr 15, 2016 | 29.43 | 29.52 | 29.31 | 29.43 | 5,902,756 | +0.16(+0.56%) |
Apr 14, 2016 | 29.21 | 29.36 | 29.07 | 29.26 | 6,379,480 | +0.08(+0.28%) |
Apr 13, 2016 | 29.06 | 29.21 | 28.93 | 29.18 | 7,104,153 | +0.16(+0.57%) |
Apr 12, 2016 | 28.81 | 29.06 | 28.59 | 29.01 | 5,804,274 | +0.44(+1.54%) |
Apr 11, 2016 | 28.79 | 28.82 | 28.56 | 28.58 | 4,319,949 | +0.06(+0.22%) |
Apr 08, 2016 | 28.55 | 28.60 | 28.38 | 28.51 | 4,462,233 | +0.01(+0.05%) |
Apr 07, 2016 | 28.34 | 28.71 | 28.32 | 28.50 | 5,877,732 | -0.10(-0.36%) |
Apr 06, 2016 | 27.94 | 28.63 | 27.94 | 28.60 | 6,834,887 | +0.91(+3.27%) |
Apr 05, 2016 | 27.78 | 27.87 | 27.60 | 27.70 | 5,907,067 | -0.42(-1.49%) |
Apr 04, 2016 | 27.99 | 28.16 | 27.92 | 28.12 | 5,575,660 | +0.43(+1.56%) |
Apr 01, 2016 | 27.31 | 27.73 | 27.29 | 27.68 | 7,224,962 | -0.14(-0.52%) |
Mar 31, 2016 | 27.79 | 28.05 | 27.77 | 27.83 | 4,175,040 | -0.10(-0.37%) |
Mar 30, 2016 | 27.85 | 28.06 | 27.85 | 27.93 | 3,708,800 | +0.32(+1.14%) |
Mar 29, 2016 | 27.20 | 27.64 | 27.05 | 27.61 | 3,316,839 | +0.47(+1.74%) |
Mar 28, 2016 | 27.20 | 27.29 | 27.10 | 27.14 | 1,925,156 | -0.01(-0.03%) |
Mar 24, 2016 | 26.98 | 27.15 | 27.15 | 27.15 | 3,880,100 | +0.13(+0.48%) |
Mar 23, 2016 | 27.21 | 27.25 | 26.97 | 27.02 | 6,920,145 | -0.30(-1.08%) |
Mar 22, 2016 | 26.97 | 27.38 | 26.96 | 27.31 | 5,501,662 | -0.12(-0.43%) |
Mar 21, 2016 | 27.35 | 27.55 | 27.34 | 27.43 | 4,298,628 | -0.08(-0.27%) |
Mar 18, 2016 | 27.50 | 27.65 | 27.42 | 27.50 | 6,868,152 | -0.45(-1.62%) |
Mar 17, 2016 | 27.59 | 28.03 | 27.45 | 27.96 | 5,403,838 | +0.47(+1.72%) |
Mar 16, 2016 | 27.20 | 27.57 | 27.16 | 27.48 | 3,740,172 | +0.03(+0.10%) |
Mar 15, 2016 | 27.62 | 27.63 | 27.37 | 27.46 | 4,218,964 | -0.28(-1.01%) |
Mar 14, 2016 | 27.72 | 27.83 | 27.60 | 27.74 | 3,465,680 | +0.05(+0.17%) |
Mar 11, 2016 | 27.45 | 27.74 | 27.41 | 27.69 | 3,859,049 | +0.45(+1.64%) |
Mar 10, 2016 | 27.50 | 27.66 | 27.11 | 27.24 | 4,930,277 | -0.19(-0.70%) |
Mar 09, 2016 | 27.38 | 27.51 | 27.33 | 27.44 | 4,169,569 | +0.19(+0.68%) |
Mar 08, 2016 | 27.04 | 27.37 | 26.98 | 27.25 | 5,800,510 | +0.27(+0.99%) |
Mar 07, 2016 | 26.57 | 27.14 | 26.52 | 26.98 | 6,529,936 | +0.12(+0.46%) |
Mar 04, 2016 | 26.67 | 27.00 | 26.65 | 26.86 | 6,673,883 | -0.03(-0.10%) |
Mar 03, 2016 | 26.52 | 26.93 | 26.51 | 26.89 | 6,093,488 | -0.15(-0.56%) |
Mar 02, 2016 | 26.80 | 27.06 | 26.73 | 27.04 | 4,108,709 | -0.18(-0.66%) |
Mar 01, 2016 | 27.00 | 27.22 | 26.87 | 27.22 | 4,976,683 | +0.68(+2.56%) |
Feb 29, 2016 | 26.72 | 26.83 | 26.48 | 26.54 | 4,229,937 | -0.32(-1.20%) |
Feb 26, 2016 | 26.98 | 27.05 | 26.81 | 26.86 | 4,370,642 | -0.25(-0.91%) |
Feb 25, 2016 | 26.81 | 27.11 | 26.73 | 27.11 | 5,243,104 | +0.66(+2.49%) |
Feb 24, 2016 | 26.05 | 26.50 | 25.95 | 26.45 | 5,422,170 | -0.07(-0.26%) |
Feb 23, 2016 | 26.72 | 26.85 | 26.48 | 26.52 | 4,641,021 | -0.49(-1.83%) |
Feb 22, 2016 | 27.01 | 27.18 | 26.95 | 27.01 | 4,161,782 | -0.27(-1.01%) |
Feb 19, 2016 | 27.00 | 27.33 | 26.87 | 27.29 | 5,908,566 | +0.27(+0.99%) |
Feb 18, 2016 | 27.00 | 27.27 | 26.93 | 27.02 | 7,641,182 | -0.02(-0.08%) |
Feb 17, 2016 | 26.94 | 27.12 | 26.91 | 27.04 | 7,902,644 | +0.11(+0.42%) |
Feb 16, 2016 | 26.83 | 27.04 | 26.65 | 26.92 | 6,197,799 | +0.47(+1.76%) |
Feb 12, 2016 | 25.92 | 26.46 | 26.46 | 26.46 | 5,733,937 | +0.41(+1.56%) |
Feb 11, 2016 | 26.21 | 26.30 | 25.82 | 26.05 | 8,835,823 | +0.01(+0.05%) |
Feb 10, 2016 | 26.16 | 26.38 | 25.98 | 26.04 | 8,724,114 | -0.14(-0.53%) |
Feb 09, 2016 | 26.01 | 26.37 | 25.98 | 26.18 | 10,235,175 | -0.09(-0.33%) |
Feb 08, 2016 | 26.57 | 26.61 | 25.90 | 26.27 | 11,807,874 | -0.86(-3.16%) |
Feb 05, 2016 | 27.24 | 27.25 | 26.92 | 27.12 | 5,156,607 | -0.15(-0.54%) |
Feb 04, 2016 | 27.52 | 27.71 | 27.02 | 27.27 | 9,507,364 | -0.71(-2.54%) |
Feb 03, 2016 | 28.13 | 28.15 | 27.65 | 27.98 | 9,608,187 | +0.77(+2.81%) |
Feb 02, 2016 | 27.37 | 27.40 | 27.07 | 27.22 | 5,026,981 | -0.32(-1.16%) |
Feb 01, 2016 | 27.11 | 27.65 | 27.05 | 27.54 | 4,486,705 | +0.06(+0.22%) |
Jan 29, 2016 | 26.97 | 27.49 | 26.89 | 27.48 | 6,220,367 | +0.43(+1.60%) |
Jan 28, 2016 | 26.97 | 27.21 | 26.58 | 27.04 | 8,031,979 | +0.03(+0.10%) |
Jan 27, 2016 | 27.32 | 27.38 | 26.85 | 27.02 | 5,421,960 | -0.15(-0.56%) |
Jan 26, 2016 | 26.94 | 27.19 | 26.68 | 27.17 | 6,916,684 | +0.77(+2.90%) |
Jan 25, 2016 | 26.71 | 26.78 | 26.37 | 26.40 | 4,325,120 | -0.23(-0.87%) |
Jan 22, 2016 | 26.47 | 26.68 | 26.44 | 26.64 | 4,658,218 | +0.66(+2.54%) |
Jan 21, 2016 | 25.81 | 26.17 | 25.55 | 25.98 | 5,968,007 | +0.06(+0.23%) |
Jan 20, 2016 | 25.90 | 26.09 | 25.27 | 25.92 | 7,296,749 | -0.22(-0.84%) |
Jan 19, 2016 | 26.52 | 26.54 | 25.90 | 26.14 | 6,874,151 | +0.25(+0.98%) |
Jan 15, 2016 | 25.87 | 25.89 | 25.89 | 25.89 | 8,522,612 | -0.92(-3.43%) |
Jan 14, 2016 | 26.35 | 26.90 | 26.22 | 26.80 | 5,897,076 | +0.75(+2.86%) |
Jan 13, 2016 | 26.66 | 26.76 | 26.03 | 26.06 | 5,292,849 | -0.19(-0.74%) |
Jan 12, 2016 | 26.25 | 26.32 | 25.91 | 26.25 | 5,342,031 | +0.11(+0.41%) |
Jan 11, 2016 | 26.44 | 26.50 | 25.86 | 26.15 | 6,940,720 | -0.09(-0.33%) |
Jan 08, 2016 | 26.69 | 26.80 | 26.21 | 26.23 | 7,901,909 | +0.27(+1.05%) |
Jan 07, 2016 | 26.12 | 26.32 | 25.91 | 25.96 | 6,965,935 | -0.82(-3.06%) |
Jan 06, 2016 | 26.75 | 26.93 | 26.64 | 26.78 | 4,070,751 | -0.29(-1.08%) |
Jan 05, 2016 | 26.79 | 27.12 | 26.78 | 27.07 | 4,716,803 | +0.15(+0.57%) |
Jan 04, 2016 | 26.78 | 26.93 | 26.52 | 26.92 | 6,088,581 | +0.07(+0.25%) |
Dec 31, 2015 | 27.15 | 26.85 | 26.85 | 26.85 | 3,076,904 | -0.46(-1.68%) |
Dec 30, 2015 | 27.26 | 27.46 | 27.23 | 27.31 | 3,136,298 | -0.10(-0.36%) |
Dec 29, 2015 | 27.30 | 27.50 | 27.28 | 27.41 | 3,254,855 | +0.18(+0.66%) |
Dec 28, 2015 | 27.12 | 27.32 | 27.12 | 27.23 | 3,165,836 | -0.01(-0.02%) |
Dec 24, 2015 | 27.22 | 27.24 | 27.24 | 27.24 | 1,377,431 | -0.02(-0.07%) |
Dec 23, 2015 | 26.88 | 27.32 | 26.88 | 27.26 | 5,450,110 | +0.71(+2.66%) |
Dec 22, 2015 | 26.44 | 26.59 | 26.35 | 26.55 | 6,024,631 | +0.05(+0.20%) |
Dec 21, 2015 | 26.82 | 26.83 | 26.32 | 26.50 | 4,273,744 | +0.26(+0.99%) |
Dec 18, 2015 | 26.46 | 26.52 | 26.24 | 26.24 | 4,540,887 | -0.27(-1.00%) |
Dec 17, 2015 | 26.92 | 26.93 | 26.48 | 26.50 | 5,162,038 | -0.27(-1.02%) |
Dec 16, 2015 | 26.59 | 26.81 | 26.34 | 26.78 | 4,848,205 | +0.60(+2.29%) |
Dec 15, 2015 | 26.14 | 26.34 | 26.13 | 26.18 | 4,831,531 | +0.16(+0.61%) |
Dec 14, 2015 | 26.12 | 26.14 | 25.72 | 26.02 | 5,799,412 | -0.14(-0.53%) |
Dec 11, 2015 | 26.46 | 26.48 | 26.13 | 26.16 | 4,325,215 | -0.41(-1.53%) |
Dec 10, 2015 | 26.64 | 26.70 | 26.48 | 26.56 | 4,416,150 | +0.21(+0.78%) |
Dec 09, 2015 | 26.64 | 26.79 | 26.27 | 26.36 | 4,612,710 | +0.07(+0.28%) |
Dec 08, 2015 | 26.21 | 26.42 | 26.13 | 26.28 | 4,628,127 | -0.33(-1.25%) |
Dec 07, 2015 | 26.76 | 26.77 | 26.46 | 26.62 | 3,788,776 | -0.18(-0.67%) |
Dec 04, 2015 | 26.68 | 26.82 | 26.48 | 26.80 | 4,752,071 | +0.18(+0.67%) |
Dec 03, 2015 | 27.16 | 27.18 | 26.51 | 26.62 | 4,572,006 | -0.61(-2.25%) |
Dec 02, 2015 | 27.48 | 27.59 | 27.15 | 27.23 | 4,091,384 | +0.00(+0.00%) |
Dec 01, 2015 | 27.09 | 27.24 | 26.96 | 27.23 | 4,862,075 | +0.27(+1.01%) |
Nov 30, 2015 | 27.20 | 27.26 | 26.94 | 26.96 | 4,428,026 | -0.30(-1.10%) |
Nov 27, 2015 | 27.30 | 27.39 | 27.24 | 27.26 | 2,344,106 | +0.17(+0.64%) |
Nov 25, 2015 | 27.18 | 27.08 | 27.08 | 27.08 | 4,406,247 | +0.21(+0.77%) |
Nov 24, 2015 | 26.64 | 26.91 | 26.62 | 26.88 | 5,860,181 | -0.01(-0.05%) |
Nov 23, 2015 | 27.15 | 27.28 | 26.84 | 26.89 | 4,438,951 | -0.47(-1.73%) |
Nov 20, 2015 | 27.60 | 27.68 | 27.35 | 27.36 | 3,988,931 | -0.05(-0.17%) |
Nov 19, 2015 | 27.54 | 27.56 | 27.34 | 27.41 | 4,418,203 | +0.13(+0.46%) |
Nov 18, 2015 | 27.15 | 27.30 | 27.08 | 27.28 | 4,984,245 | +0.25(+0.91%) |
Nov 17, 2015 | 27.04 | 27.26 | 26.98 | 27.04 | 4,532,602 | +0.27(+0.99%) |
Nov 16, 2015 | 26.52 | 26.79 | 26.47 | 26.77 | 4,415,929 | +0.24(+0.90%) |
Nov 13, 2015 | 26.40 | 26.62 | 26.36 | 26.53 | 4,361,746 | -0.12(-0.45%) |
Nov 12, 2015 | 27.04 | 27.10 | 26.65 | 26.65 | 4,931,409 | -0.61(-2.25%) |
Nov 11, 2015 | 27.45 | 27.51 | 27.26 | 27.26 | 3,448,903 | +0.01(+0.02%) |
Nov 10, 2015 | 27.18 | 27.32 | 27.01 | 27.26 | 4,669,313 | -0.02(-0.08%) |
Nov 09, 2015 | 27.32 | 27.36 | 27.11 | 27.28 | 5,470,325 | -0.25(-0.91%) |
Nov 06, 2015 | 27.55 | 27.60 | 27.28 | 27.53 | 8,118,684 | -0.24(-0.85%) |
Nov 05, 2015 | 27.93 | 27.93 | 27.61 | 27.76 | 3,921,196 | -0.21(-0.75%) |
Nov 04, 2015 | 28.28 | 28.33 | 27.86 | 27.97 | 6,796,889 | +0.07(+0.24%) |
Nov 03, 2015 | 27.95 | 28.10 | 27.78 | 27.91 | 10,393,765 | -0.40(-1.41%) |
Nov 02, 2015 | 28.28 | 28.42 | 28.22 | 28.31 | 4,610,792 | +0.03(+0.12%) |
Oct 30, 2015 | 28.36 | 28.55 | 28.21 | 28.28 | 8,579,310 | +0.18(+0.63%) |
Oct 29, 2015 | 28.15 | 28.24 | 27.99 | 28.10 | 13,008,405 | -0.49(-1.70%) |
Oct 28, 2015 | 28.42 | 28.68 | 28.26 | 28.58 | 12,071,595 | +1.17(+4.26%) |
Oct 27, 2015 | 27.51 | 27.69 | 27.35 | 27.41 | 5,652,409 | -0.21(-0.76%) |
Oct 26, 2015 | 27.69 | 27.85 | 27.55 | 27.63 | 4,203,200 | -0.03(-0.10%) |
Oct 23, 2015 | 27.51 | 27.76 | 27.48 | 27.65 | 4,886,527 | +0.44(+1.62%) |
Oct 22, 2015 | 27.16 | 27.29 | 26.96 | 27.21 | 4,833,288 | +0.38(+1.42%) |
Oct 21, 2015 | 26.97 | 27.01 | 26.61 | 26.83 | 6,756,082 | -0.20(-0.73%) |
Oct 20, 2015 | 27.54 | 27.55 | 26.95 | 27.03 | 5,323,019 | -0.38(-1.39%) |
Oct 19, 2015 | 27.40 | 27.57 | 27.22 | 27.41 | 5,893,127 | -0.14(-0.52%) |
Oct 16, 2015 | 27.15 | 27.56 | 27.15 | 27.55 | 4,673,697 | +0.28(+1.01%) |
Oct 15, 2015 | 26.92 | 27.28 | 26.82 | 27.28 | 5,084,205 | +0.60(+2.26%) |
Oct 14, 2015 | 26.55 | 26.77 | 26.53 | 26.67 | 4,846,424 | +0.33(+1.27%) |
Oct 13, 2015 | 26.47 | 26.73 | 26.29 | 26.34 | 19,657,972 | -0.18(-0.67%) |
Oct 12, 2015 | 26.27 | 26.65 | 26.20 | 26.52 | 6,069,062 | +0.11(+0.40%) |
Oct 09, 2015 | 26.32 | 26.48 | 26.17 | 26.41 | 7,987,848 | +0.04(+0.15%) |
Oct 08, 2015 | 25.96 | 26.37 | 25.93 | 26.37 | 4,234,258 | +0.29(+1.11%) |
Oct 07, 2015 | 26.06 | 26.17 | 25.81 | 26.08 | 5,640,843 | -0.03(-0.13%) |
Oct 06, 2015 | 26.25 | 26.30 | 25.95 | 26.11 | 4,050,708 | -0.12(-0.48%) |
Oct 05, 2015 | 26.03 | 26.25 | 26.02 | 26.24 | 4,131,172 | +0.30(+1.16%) |
Oct 02, 2015 | 25.35 | 25.94 | 25.20 | 25.94 | 5,178,923 | +0.50(+1.96%) |
Oct 01, 2015 | 25.62 | 25.69 | 25.14 | 25.44 | 5,014,973 | +0.19(+0.75%) |
Sep 30, 2015 | 25.06 | 25.27 | 25.01 | 25.25 | 4,565,430 | +0.58(+2.37%) |
Sep 29, 2015 | 24.57 | 24.86 | 24.45 | 24.66 | 7,136,474 | -0.01(-0.05%) |
Sep 28, 2015 | 25.29 | 25.29 | 24.58 | 24.68 | 7,305,904 | -0.59(-2.34%) |
Sep 25, 2015 | 25.87 | 25.90 | 25.10 | 25.27 | 5,662,230 | -0.20(-0.80%) |
Sep 24, 2015 | 25.42 | 25.56 | 25.17 | 25.47 | 4,453,470 | -0.03(-0.10%) |
Sep 23, 2015 | 25.71 | 25.74 | 25.45 | 25.50 | 4,097,645 | +0.09(+0.36%) |
Sep 22, 2015 | 25.44 | 25.56 | 25.22 | 25.41 | 10,315,553 | -0.74(-2.81%) |
Sep 21, 2015 | 26.46 | 26.53 | 26.04 | 26.14 | 6,240,371 | -0.11(-0.40%) |
Sep 18, 2015 | 26.20 | 26.47 | 26.11 | 26.25 | 4,715,815 | -0.29(-1.09%) |
Sep 17, 2015 | 26.33 | 26.80 | 26.29 | 26.54 | 4,633,559 | -0.07(-0.27%) |
Sep 16, 2015 | 26.29 | 26.70 | 26.26 | 26.61 | 4,268,424 | +0.32(+1.20%) |
Sep 15, 2015 | 26.02 | 26.32 | 25.95 | 26.29 | 6,826,013 | +0.17(+0.65%) |
Sep 14, 2015 | 26.11 | 26.23 | 25.99 | 26.12 | 3,558,680 | -0.32(-1.19%) |
Sep 11, 2015 | 26.31 | 26.45 | 26.26 | 26.44 | 3,268,006 | +0.01(+0.05%) |
Sep 10, 2015 | 26.27 | 26.59 | 26.23 | 26.42 | 4,966,827 | +0.26(+0.98%) |
Sep 09, 2015 | 26.73 | 26.76 | 26.10 | 26.17 | 5,430,099 | -0.47(-1.77%) |
Sep 08, 2015 | 26.90 | 26.97 | 26.32 | 26.64 | 8,588,173 | +0.58(+2.22%) |
Sep 04, 2015 | 26.08 | 26.06 | 26.06 | 26.06 | 3,434,115 | -0.61(-2.29%) |
Sep 03, 2015 | 26.91 | 26.96 | 26.57 | 26.67 | 3,696,055 | -0.01(-0.05%) |
Sep 02, 2015 | 26.71 | 26.76 | 26.38 | 26.69 | 6,605,293 | +0.77(+2.96%) |
Sep 01, 2015 | 26.23 | 26.29 | 25.84 | 25.92 | 6,964,952 | -0.96(-3.57%) |
Aug 31, 2015 | 26.99 | 27.17 | 26.86 | 26.88 | 2,551,375 | -0.21(-0.78%) |
Aug 28, 2015 | 26.63 | 27.10 | 26.63 | 27.09 | 4,171,944 | +0.03(+0.10%) |
Aug 27, 2015 | 26.76 | 27.14 | 26.71 | 27.06 | 6,023,080 | +0.49(+1.83%) |
Aug 26, 2015 | 26.58 | 26.59 | 25.79 | 26.57 | 7,271,489 | +0.70(+2.69%) |
Aug 25, 2015 | 26.98 | 26.99 | 25.88 | 25.88 | 7,301,486 | -0.50(-1.89%) |
Aug 24, 2015 | 26.23 | 26.99 | 25.84 | 26.38 | 9,346,247 | -0.70(-2.57%) |
Aug 21, 2015 | 27.68 | 27.78 | 27.06 | 27.07 | 6,077,578 | -0.97(-3.47%) |
Aug 20, 2015 | 28.29 | 28.35 | 28.04 | 28.05 | 4,788,731 | -0.39(-1.36%) |
Aug 19, 2015 | 28.62 | 28.64 | 28.32 | 28.43 | 3,850,039 | -0.42(-1.46%) |
Aug 18, 2015 | 28.91 | 28.98 | 28.83 | 28.85 | 2,874,692 | -0.14(-0.50%) |
Aug 17, 2015 | 28.80 | 29.03 | 28.73 | 29.00 | 2,852,173 | +0.12(+0.43%) |
Aug 14, 2015 | 28.73 | 28.89 | 28.71 | 28.87 | 2,881,321 | +0.05(+0.18%) |
Aug 13, 2015 | 28.97 | 29.02 | 28.76 | 28.82 | 6,730,858 | -0.12(-0.41%) |
Aug 12, 2015 | 28.86 | 28.96 | 28.54 | 28.94 | 5,694,855 | -0.09(-0.30%) |
Aug 11, 2015 | 28.90 | 29.06 | 28.88 | 29.03 | 6,323,558 | -0.23(-0.80%) |
Aug 10, 2015 | 29.13 | 29.38 | 29.10 | 29.26 | 5,917,268 | +0.21(+0.71%) |
Aug 07, 2015 | 28.95 | 29.07 | 28.81 | 29.05 | 5,929,786 | -0.05(-0.18%) |
Aug 06, 2015 | 29.47 | 29.49 | 29.07 | 29.10 | 14,437,770 | +0.47(+1.65%) |
Aug 05, 2015 | 28.43 | 28.71 | 28.37 | 28.63 | 5,683,105 | +0.47(+1.66%) |
Aug 04, 2015 | 28.44 | 28.49 | 28.10 | 28.16 | 4,895,306 | -0.04(-0.14%) |
Aug 03, 2015 | 28.26 | 28.32 | 28.00 | 28.20 | 4,431,799 | +0.05(+0.16%) |
Jul 31, 2015 | 28.31 | 28.33 | 28.11 | 28.16 | 6,552,200 | -0.10(-0.34%) |
Jul 30, 2015 | 28.05 | 28.29 | 27.94 | 28.25 | 11,870,119 | +0.63(+2.28%) |
Jul 29, 2015 | 27.04 | 27.92 | 27.61 | 27.63 | 14,558,240 | +0.59(+2.18%) |
Jul 28, 2015 | 26.87 | 27.07 | 26.74 | 27.04 | 6,060,861 | +0.07(+0.26%) |
Jul 27, 2015 | 26.88 | 26.99 | 26.76 | 26.96 | 4,079,863 | +0.14(+0.51%) |
Jul 24, 2015 | 27.21 | 27.22 | 26.76 | 26.83 | 4,279,485 | -0.40(-1.45%) |
Jul 23, 2015 | 27.35 | 27.39 | 27.16 | 27.22 | 4,803,821 | -0.19(-0.71%) |
Jul 22, 2015 | 27.40 | 27.48 | 27.32 | 27.42 | 3,187,140 | -0.21(-0.77%) |
Jul 21, 2015 | 27.65 | 27.74 | 27.59 | 27.63 | 4,421,450 | -0.25(-0.91%) |
Jul 20, 2015 | 27.86 | 27.98 | 27.77 | 27.89 | 7,662,845 | +0.04(+0.14%) |
Jul 17, 2015 | 27.66 | 27.88 | 27.61 | 27.85 | 4,313,015 | -0.09(-0.33%) |
Jul 16, 2015 | 27.89 | 28.01 | 27.87 | 27.94 | 3,452,451 | -0.01(-0.05%) |
Jul 15, 2015 | 28.05 | 28.05 | 27.88 | 27.95 | 5,761,816 | -0.14(-0.51%) |
Jul 14, 2015 | 28.05 | 28.13 | 27.91 | 28.09 | 9,457,878 | +0.29(+1.05%) |
Jul 13, 2015 | 27.52 | 27.90 | 27.75 | 27.80 | 5,738,760 | +0.29(+1.04%) |
Jul 10, 2015 | 27.53 | 27.61 | 27.39 | 27.52 | 7,060,808 | +0.42(+1.56%) |
Jul 09, 2015 | 27.36 | 27.41 | 27.09 | 27.09 | 13,743,582 | +0.29(+1.06%) |
Jul 08, 2015 | 26.96 | 26.99 | 26.75 | 26.81 | 3,613,417 | -0.29(-1.08%) |
Jul 07, 2015 | 27.02 | 27.14 | 26.70 | 27.10 | 10,487,875 | -0.09(-0.33%) |
Jul 06, 2015 | 27.18 | 27.33 | 27.08 | 27.19 | 3,165,131 | -0.20(-0.73%) |
Jul 02, 2015 | 27.44 | 27.39 | 27.39 | 27.39 | 3,245,511 | +0.08(+0.28%) |
Jul 01, 2015 | 27.37 | 27.46 | 27.19 | 27.31 | 4,514,585 | +0.32(+1.18%) |
Jun 30, 2015 | 27.35 | 27.36 | 26.91 | 27.00 | 8,296,913 | -0.25(-0.90%) |
Jun 29, 2015 | 27.61 | 27.72 | 27.22 | 27.24 | 3,723,761 | -0.56(-2.01%) |
Jun 26, 2015 | 28.07 | 28.09 | 27.75 | 27.80 | 5,734,241 | -0.40(-1.42%) |
Jun 25, 2015 | 28.02 | 28.24 | 27.94 | 28.20 | 8,461,177 | +0.11(+0.39%) |
Jun 24, 2015 | 28.12 | 28.18 | 27.99 | 28.09 | 5,420,995 | -0.03(-0.09%) |
Jun 23, 2015 | 28.14 | 28.22 | 28.03 | 28.12 | 4,787,453 | -0.05(-0.16%) |
Jun 22, 2015 | 28.20 | 28.27 | 28.11 | 28.16 | 8,061,982 | +0.25(+0.91%) |
Jun 19, 2015 | 27.95 | 28.02 | 27.89 | 27.91 | 5,935,650 | -0.10(-0.37%) |
Jun 18, 2015 | 27.80 | 28.16 | 27.80 | 28.01 | 7,053,399 | +0.21(+0.77%) |
Jun 17, 2015 | 27.78 | 27.86 | 27.57 | 27.80 | 5,814,079 | -0.01(-0.02%) |
Jun 16, 2015 | 27.66 | 27.82 | 27.60 | 27.81 | 9,473,935 | +0.49(+1.78%) |
Jun 15, 2015 | 27.22 | 27.28 | 27.17 | 27.32 | 4,695,505 | -0.36(-1.31%) |
Jun 12, 2015 | 27.72 | 27.83 | 27.60 | 27.68 | 2,822,545 | -0.32(-1.13%) |
Jun 11, 2015 | 27.96 | 28.10 | 27.82 | 28.00 | 6,153,496 | +0.18(+0.63%) |
Jun 10, 2015 | 27.63 | 27.89 | 27.60 | 27.83 | 9,752,739 | +0.50(+1.83%) |
Jun 09, 2015 | 27.37 | 27.44 | 27.19 | 27.33 | 4,914,913 | -0.05(-0.19%) |
Jun 08, 2015 | 27.59 | 27.61 | 27.33 | 27.38 | 7,043,018 | -0.21(-0.75%) |
Jun 05, 2015 | 27.72 | 27.74 | 27.56 | 27.59 | 8,257,893 | -0.37(-1.32%) |
Jun 04, 2015 | 28.26 | 28.41 | 27.89 | 27.96 | 10,348,861 | -0.58(-2.04%) |
Jun 03, 2015 | 28.53 | 28.68 | 28.52 | 28.54 | 7,914,781 | -0.14(-0.47%) |
Jun 02, 2015 | 28.64 | 28.81 | 28.54 | 28.68 | 3,776,533 | +0.06(+0.20%) |
Jun 01, 2015 | 28.79 | 28.82 | 28.52 | 28.62 | 4,635,289 | -0.14(-0.50%) |
May 29, 2015 | 28.96 | 28.97 | 28.69 | 28.76 | 4,993,044 | -0.27(-0.94%) |
May 28, 2015 | 28.84 | 29.05 | 28.77 | 29.03 | 2,924,554 | +0.12(+0.40%) |
May 27, 2015 | 28.58 | 28.92 | 28.52 | 28.92 | 4,575,191 | +0.50(+1.76%) |
May 26, 2015 | 28.86 | 28.88 | 28.34 | 28.42 | 7,977,027 | -0.92(-3.14%) |
May 22, 2015 | 29.52 | 29.34 | 29.34 | 29.34 | 4,532,175 | -0.19(-0.66%) |
May 21, 2015 | 29.58 | 29.59 | 29.40 | 29.53 | 5,819,800 | +0.44(+1.51%) |
May 20, 2015 | 29.16 | 29.19 | 29.00 | 29.09 | 4,047,941 | +0.13(+0.45%) |
May 19, 2015 | 28.86 | 29.08 | 28.84 | 28.96 | 4,073,634 | +0.01(+0.04%) |
May 18, 2015 | 28.89 | 29.11 | 28.88 | 28.95 | 4,082,913 | -0.07(-0.25%) |
May 15, 2015 | 28.94 | 29.05 | 28.81 | 29.02 | 3,622,641 | -0.14(-0.49%) |
May 14, 2015 | 29.19 | 29.27 | 29.03 | 29.16 | 4,752,261 | +0.30(+1.03%) |
May 13, 2015 | 29.10 | 29.19 | 28.86 | 28.86 | 6,456,464 | -0.10(-0.34%) |
May 12, 2015 | 28.93 | 29.04 | 28.84 | 28.96 | 5,621,161 | -0.29(-0.98%) |
May 11, 2015 | 29.41 | 29.46 | 29.18 | 29.25 | 7,657,042 | +0.28(+0.97%) |
May 08, 2015 | 29.09 | 29.23 | 28.91 | 28.97 | 9,501,349 | +0.68(+2.40%) |
May 07, 2015 | 28.57 | 28.59 | 28.15 | 28.29 | 14,399,718 | -1.15(-3.91%) |
May 06, 2015 | 29.90 | 29.91 | 29.31 | 29.44 | 11,595,644 | +0.27(+0.92%) |
May 05, 2015 | 29.66 | 29.71 | 29.15 | 29.17 | 5,449,889 | -0.47(-1.60%) |
May 04, 2015 | 29.49 | 29.81 | 29.49 | 29.65 | 4,213,468 | +0.24(+0.80%) |