Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.85 | 27.93 | 27.32 | 27.75 | 4,589,855 | -0.41(-1.47%) |
Apr 28, 2016 | 28.19 | 28.41 | 27.90 | 28.16 | 3,932,383 | -0.19(-0.68%) |
Apr 27, 2016 | 28.43 | 28.52 | 28.04 | 28.36 | 2,962,854 | -0.08(-0.29%) |
Apr 26, 2016 | 28.50 | 28.71 | 28.26 | 28.44 | 3,052,899 | -0.06(-0.19%) |
Apr 25, 2016 | 28.27 | 28.54 | 28.16 | 28.50 | 2,692,391 | +0.17(+0.59%) |
Apr 22, 2016 | 27.69 | 28.33 | 27.67 | 28.33 | 2,801,295 | +0.61(+2.19%) |
Apr 21, 2016 | 27.64 | 27.98 | 27.60 | 27.72 | 4,594,556 | +0.11(+0.40%) |
Apr 20, 2016 | 27.72 | 27.81 | 27.46 | 27.61 | 2,908,627 | -0.06(-0.23%) |
Apr 19, 2016 | 27.79 | 28.07 | 27.60 | 27.68 | 4,789,169 | -0.04(-0.13%) |
Apr 18, 2016 | 27.50 | 27.86 | 27.49 | 27.71 | 6,742,580 | +0.22(+0.80%) |
Apr 15, 2016 | 27.56 | 27.67 | 27.31 | 27.49 | 6,333,782 | +0.05(+0.17%) |
Apr 14, 2016 | 27.61 | 27.66 | 27.32 | 27.44 | 4,741,997 | -0.08(-0.30%) |
Apr 13, 2016 | 27.23 | 27.65 | 27.23 | 27.53 | 4,568,897 | +0.42(+1.56%) |
Apr 12, 2016 | 26.47 | 27.20 | 26.47 | 27.10 | 4,311,035 | +0.68(+2.58%) |
Apr 11, 2016 | 26.69 | 26.81 | 26.41 | 26.42 | 2,126,721 | -0.09(-0.35%) |
Apr 08, 2016 | 26.76 | 26.98 | 26.45 | 26.51 | 2,584,019 | -0.04(-0.14%) |
Apr 07, 2016 | 26.85 | 26.95 | 26.39 | 26.55 | 2,226,679 | -0.50(-1.84%) |
Apr 06, 2016 | 26.56 | 27.08 | 26.56 | 27.05 | 2,143,402 | +0.52(+1.94%) |
Apr 05, 2016 | 26.53 | 26.72 | 26.39 | 26.53 | 2,268,339 | -0.19(-0.72%) |
Apr 04, 2016 | 26.79 | 26.99 | 26.62 | 26.73 | 1,931,081 | -0.10(-0.38%) |
Apr 01, 2016 | 25.85 | 26.87 | 25.77 | 26.83 | 3,916,311 | +0.85(+3.26%) |
Mar 31, 2016 | 26.01 | 26.16 | 26.01 | 25.98 | 3,086,275 | +0.00(+0.00%) |
Mar 30, 2016 | 26.07 | 26.16 | 25.91 | 25.98 | 2,266,108 | +0.03(+0.11%) |
Mar 29, 2016 | 25.70 | 26.03 | 25.56 | 25.95 | 3,009,539 | +0.17(+0.64%) |
Mar 28, 2016 | 25.93 | 26.03 | 25.77 | 25.79 | 3,346,919 | -0.03(-0.11%) |
Mar 24, 2016 | 25.72 | 25.81 | 25.81 | 25.81 | 3,135,220 | +0.03(+0.11%) |
Mar 23, 2016 | 25.81 | 25.87 | 25.63 | 25.79 | 2,973,316 | -0.01(-0.04%) |
Mar 22, 2016 | 25.73 | 25.92 | 25.60 | 25.80 | 1,426,613 | -0.04(-0.14%) |
Mar 21, 2016 | 25.99 | 26.10 | 25.78 | 25.83 | 2,104,412 | -0.14(-0.53%) |
Mar 18, 2016 | 25.99 | 26.12 | 25.71 | 25.97 | 8,765,132 | -0.02(-0.07%) |
Mar 17, 2016 | 25.82 | 26.38 | 25.82 | 25.99 | 5,707,527 | +0.00(+0.00%) |
Mar 16, 2016 | 25.80 | 26.33 | 25.68 | 25.99 | 7,802,137 | +0.09(+0.34%) |
Mar 15, 2016 | 25.72 | 25.92 | 25.70 | 25.90 | 2,146,134 | -0.02(-0.09%) |
Mar 14, 2016 | 25.92 | 26.04 | 25.74 | 25.92 | 3,211,983 | -0.05(-0.18%) |
Mar 11, 2016 | 26.07 | 26.18 | 25.85 | 25.97 | 3,738,784 | +0.19(+0.75%) |
Mar 10, 2016 | 26.00 | 26.00 | 25.54 | 25.78 | 3,412,799 | -0.09(-0.36%) |
Mar 09, 2016 | 25.73 | 25.97 | 25.66 | 25.87 | 2,601,967 | +0.23(+0.90%) |
Mar 08, 2016 | 25.74 | 25.91 | 25.49 | 25.64 | 3,975,744 | -0.28(-1.07%) |
Mar 07, 2016 | 25.45 | 26.05 | 25.45 | 25.92 | 2,208,902 | +0.13(+0.50%) |
Mar 04, 2016 | 25.88 | 25.88 | 25.32 | 25.79 | 3,386,277 | -0.01(-0.04%) |
Mar 03, 2016 | 25.48 | 25.80 | 25.19 | 25.80 | 1,880,403 | +0.29(+1.16%) |
Mar 02, 2016 | 25.71 | 25.87 | 25.35 | 25.50 | 2,266,054 | -0.32(-1.25%) |
Mar 01, 2016 | 25.27 | 25.85 | 25.16 | 25.82 | 3,287,971 | +0.80(+3.20%) |
Feb 29, 2016 | 25.03 | 25.23 | 24.93 | 25.02 | 2,785,494 | -0.04(-0.15%) |
Feb 26, 2016 | 25.35 | 25.39 | 25.06 | 25.06 | 2,053,150 | -0.17(-0.66%) |
Feb 25, 2016 | 25.31 | 25.40 | 24.79 | 25.22 | 1,942,533 | +0.05(+0.18%) |
Feb 24, 2016 | 24.48 | 25.22 | 24.40 | 25.18 | 2,178,114 | +0.29(+1.15%) |
Feb 23, 2016 | 24.62 | 25.26 | 24.54 | 24.89 | 3,180,497 | -0.27(-1.06%) |
Feb 22, 2016 | 24.87 | 25.45 | 24.82 | 25.16 | 5,008,890 | +0.57(+2.32%) |
Feb 19, 2016 | 24.16 | 24.69 | 24.03 | 24.59 | 3,340,228 | +0.25(+1.02%) |
Feb 18, 2016 | 24.27 | 24.43 | 23.94 | 24.34 | 3,507,545 | -0.05(-0.19%) |
Feb 17, 2016 | 23.77 | 24.55 | 23.72 | 24.39 | 4,857,115 | +0.77(+3.28%) |
Feb 16, 2016 | 23.15 | 23.63 | 23.00 | 23.61 | 4,184,875 | +0.88(+3.89%) |
Feb 12, 2016 | 23.11 | 22.73 | 22.73 | 22.73 | 2,759,328 | -0.04(-0.16%) |
Feb 11, 2016 | 22.12 | 22.93 | 22.06 | 22.76 | 5,144,734 | +0.23(+1.02%) |
Feb 10, 2016 | 22.22 | 23.11 | 21.66 | 22.53 | 5,725,199 | +0.23(+1.03%) |
Feb 09, 2016 | 21.38 | 22.59 | 20.87 | 22.30 | 10,938,082 | -0.30(-1.34%) |
Feb 08, 2016 | 22.77 | 22.83 | 22.19 | 22.61 | 6,496,472 | -0.46(-2.00%) |
Feb 05, 2016 | 24.05 | 24.16 | 23.04 | 23.07 | 5,190,932 | -1.10(-4.54%) |
Feb 04, 2016 | 24.46 | 24.87 | 24.09 | 24.16 | 4,100,572 | -0.25(-1.02%) |
Feb 03, 2016 | 24.12 | 24.52 | 23.81 | 24.41 | 7,097,406 | +0.41(+1.69%) |
Feb 02, 2016 | 24.63 | 24.67 | 23.93 | 24.01 | 3,643,023 | -0.97(-3.87%) |
Feb 01, 2016 | 24.71 | 25.09 | 24.71 | 24.98 | 3,071,387 | +0.01(+0.04%) |
Jan 29, 2016 | 24.32 | 25.02 | 24.32 | 24.97 | 3,651,216 | +0.80(+3.32%) |
Jan 28, 2016 | 24.64 | 24.72 | 23.97 | 24.16 | 3,481,439 | -0.32(-1.32%) |
Jan 27, 2016 | 24.81 | 25.14 | 24.38 | 24.49 | 4,399,163 | -0.35(-1.41%) |
Jan 26, 2016 | 24.03 | 24.86 | 24.03 | 24.84 | 3,550,822 | +0.88(+3.69%) |
Jan 25, 2016 | 24.17 | 24.24 | 23.93 | 23.95 | 4,265,271 | -0.38(-1.55%) |
Jan 22, 2016 | 24.00 | 24.39 | 23.97 | 24.33 | 3,689,575 | +0.73(+3.08%) |
Jan 21, 2016 | 23.79 | 23.99 | 23.48 | 23.60 | 5,057,397 | -0.12(-0.50%) |
Jan 20, 2016 | 24.09 | 24.28 | 23.05 | 23.72 | 7,507,253 | -0.76(-3.12%) |
Jan 19, 2016 | 24.35 | 24.71 | 24.08 | 24.49 | 4,979,776 | +0.38(+1.57%) |
Jan 15, 2016 | 24.11 | 24.11 | 24.11 | 24.11 | 5,411,196 | -0.56(-2.26%) |
Jan 14, 2016 | 23.93 | 25.00 | 23.86 | 24.67 | 11,264,070 | +0.89(+3.74%) |
Jan 13, 2016 | 24.39 | 24.53 | 23.70 | 23.78 | 5,152,699 | -0.60(-2.46%) |
Jan 12, 2016 | 24.07 | 24.43 | 23.89 | 24.38 | 4,162,267 | +0.42(+1.77%) |
Jan 11, 2016 | 24.04 | 24.11 | 23.69 | 23.95 | 3,583,722 | +0.06(+0.27%) |
Jan 08, 2016 | 24.01 | 24.25 | 23.82 | 23.89 | 4,663,876 | +0.01(+0.04%) |
Jan 07, 2016 | 24.05 | 24.41 | 23.84 | 23.88 | 4,871,731 | -0.53(-2.19%) |
Jan 06, 2016 | 24.24 | 24.69 | 24.09 | 24.41 | 17,184,192 | -0.09(-0.38%) |
Jan 05, 2016 | 24.47 | 24.63 | 24.36 | 24.51 | 4,610,329 | -0.01(-0.04%) |
Jan 04, 2016 | 24.50 | 24.71 | 24.28 | 24.52 | 6,345,994 | -0.57(-2.28%) |
Dec 31, 2015 | 25.10 | 25.09 | 25.09 | 25.09 | 3,522,292 | -0.11(-0.44%) |
Dec 30, 2015 | 25.34 | 25.51 | 25.09 | 25.20 | 4,897,433 | -0.23(-0.91%) |
Dec 29, 2015 | 25.42 | 25.72 | 25.37 | 25.43 | 3,392,421 | +0.14(+0.55%) |
Dec 28, 2015 | 25.31 | 25.49 | 25.16 | 25.29 | 3,507,290 | -0.08(-0.33%) |
Dec 24, 2015 | 25.43 | 25.37 | 25.37 | 25.37 | 2,585,981 | -0.06(-0.22%) |
Dec 23, 2015 | 25.54 | 25.65 | 25.31 | 25.43 | 3,565,191 | +0.00(+0.00%) |
Dec 22, 2015 | 25.89 | 25.89 | 25.38 | 25.43 | 5,546,966 | +0.01(+0.04%) |
Dec 21, 2015 | 25.75 | 25.93 | 25.29 | 25.42 | 4,676,402 | -0.22(-0.86%) |
Dec 18, 2015 | 25.84 | 26.01 | 25.45 | 25.64 | 7,349,384 | -0.37(-1.42%) |
Dec 17, 2015 | 26.27 | 26.41 | 25.95 | 26.01 | 5,087,888 | -0.25(-0.95%) |
Dec 16, 2015 | 26.14 | 26.31 | 25.80 | 26.26 | 5,473,024 | +0.37(+1.42%) |
Dec 15, 2015 | 26.01 | 26.42 | 25.87 | 25.89 | 3,809,793 | +0.09(+0.36%) |
Dec 14, 2015 | 26.05 | 26.26 | 25.63 | 25.80 | 5,307,412 | -0.15(-0.57%) |
Dec 11, 2015 | 26.30 | 26.50 | 25.91 | 25.94 | 4,652,964 | -0.82(-3.06%) |
Dec 10, 2015 | 26.70 | 26.98 | 26.59 | 26.76 | 4,547,858 | +0.07(+0.28%) |
Dec 09, 2015 | 27.12 | 27.12 | 26.42 | 26.69 | 4,637,120 | -0.49(-1.80%) |
Dec 08, 2015 | 27.48 | 27.60 | 27.04 | 27.18 | 2,883,050 | -0.49(-1.76%) |
Dec 07, 2015 | 27.58 | 27.72 | 27.37 | 27.67 | 4,112,863 | +0.03(+0.10%) |
Dec 04, 2015 | 27.54 | 27.79 | 27.28 | 27.64 | 6,692,822 | +0.27(+0.98%) |
Dec 03, 2015 | 27.53 | 27.71 | 27.09 | 27.37 | 5,051,368 | -0.22(-0.80%) |
Dec 02, 2015 | 27.90 | 27.90 | 27.50 | 27.59 | 4,424,734 | -0.29(-1.02%) |
Dec 01, 2015 | 27.57 | 27.90 | 27.57 | 27.88 | 3,783,442 | +0.29(+1.04%) |
Nov 30, 2015 | 27.56 | 27.75 | 27.34 | 27.59 | 5,781,282 | +0.05(+0.17%) |
Nov 27, 2015 | 27.83 | 27.86 | 27.34 | 27.55 | 2,261,260 | -0.39(-1.39%) |
Nov 25, 2015 | 27.85 | 27.93 | 27.93 | 27.93 | 2,321,456 | +0.06(+0.23%) |
Nov 24, 2015 | 27.90 | 27.90 | 27.58 | 27.87 | 3,957,596 | -0.12(-0.43%) |
Nov 23, 2015 | 28.14 | 28.24 | 27.87 | 27.99 | 3,372,842 | -0.15(-0.52%) |
Nov 20, 2015 | 28.14 | 28.18 | 27.83 | 28.14 | 4,717,040 | +0.20(+0.73%) |
Nov 19, 2015 | 28.26 | 28.26 | 27.79 | 27.93 | 3,321,765 | -0.29(-1.01%) |
Nov 18, 2015 | 28.03 | 28.26 | 27.69 | 28.22 | 4,627,020 | +0.18(+0.66%) |
Nov 17, 2015 | 28.20 | 28.21 | 27.83 | 28.03 | 5,019,571 | -0.17(-0.59%) |
Nov 16, 2015 | 27.72 | 28.25 | 27.67 | 28.20 | 4,279,160 | +0.54(+1.97%) |
Nov 13, 2015 | 27.81 | 27.99 | 27.50 | 27.66 | 4,135,553 | -0.31(-1.10%) |
Nov 12, 2015 | 27.86 | 28.17 | 27.72 | 27.97 | 3,633,650 | +0.01(+0.05%) |
Nov 11, 2015 | 28.05 | 28.11 | 27.68 | 27.95 | 3,925,099 | +0.01(+0.03%) |
Nov 10, 2015 | 27.38 | 27.95 | 27.27 | 27.94 | 3,387,834 | +0.58(+2.12%) |
Nov 09, 2015 | 27.64 | 27.66 | 27.09 | 27.36 | 6,342,455 | -0.35(-1.26%) |
Nov 06, 2015 | 27.53 | 27.77 | 27.40 | 27.71 | 2,914,050 | +0.18(+0.67%) |
Nov 05, 2015 | 27.46 | 27.58 | 27.16 | 27.53 | 5,271,710 | -0.02(-0.07%) |
Nov 04, 2015 | 28.81 | 28.88 | 26.22 | 27.55 | 11,472,315 | -1.47(-5.08%) |
Nov 03, 2015 | 28.66 | 29.09 | 28.66 | 29.02 | 3,779,406 | +0.36(+1.25%) |
Nov 02, 2015 | 28.64 | 28.74 | 28.38 | 28.66 | 3,999,620 | +0.21(+0.74%) |
Oct 30, 2015 | 28.28 | 28.51 | 28.06 | 28.45 | 5,031,658 | +0.21(+0.75%) |
Oct 29, 2015 | 27.91 | 28.47 | 27.91 | 28.24 | 4,494,518 | +0.22(+0.79%) |
Oct 28, 2015 | 27.79 | 28.08 | 27.60 | 28.02 | 5,428,128 | +0.12(+0.43%) |
Oct 27, 2015 | 28.05 | 28.13 | 27.67 | 27.90 | 3,094,778 | -0.28(-0.98%) |
Oct 26, 2015 | 28.02 | 28.18 | 27.79 | 28.17 | 3,893,070 | +0.15(+0.53%) |
Oct 23, 2015 | 27.95 | 28.15 | 27.71 | 28.03 | 4,621,892 | +0.30(+1.10%) |
Oct 22, 2015 | 27.32 | 27.79 | 27.32 | 27.72 | 5,198,944 | +0.51(+1.86%) |
Oct 21, 2015 | 27.50 | 27.68 | 27.18 | 27.21 | 2,867,049 | -0.27(-0.97%) |
Oct 20, 2015 | 27.24 | 27.56 | 27.24 | 27.48 | 2,953,165 | +0.15(+0.54%) |
Oct 19, 2015 | 27.30 | 27.33 | 27.09 | 27.33 | 4,970,833 | +0.01(+0.03%) |
Oct 16, 2015 | 27.28 | 27.34 | 26.86 | 27.32 | 2,661,340 | +0.20(+0.75%) |
Oct 15, 2015 | 26.57 | 27.14 | 26.39 | 27.12 | 3,047,119 | +0.65(+2.47%) |
Oct 14, 2015 | 26.62 | 26.74 | 26.43 | 26.47 | 2,569,290 | -0.21(-0.79%) |
Oct 13, 2015 | 26.57 | 26.86 | 26.36 | 26.68 | 2,899,900 | +0.11(+0.42%) |
Oct 12, 2015 | 26.62 | 26.64 | 26.38 | 26.57 | 2,189,549 | -0.06(-0.21%) |
Oct 09, 2015 | 26.65 | 26.91 | 26.34 | 26.62 | 3,558,234 | +0.00(+0.00%) |
Oct 08, 2015 | 26.23 | 26.66 | 26.02 | 26.62 | 4,140,685 | +0.36(+1.37%) |
Oct 07, 2015 | 26.29 | 26.51 | 26.02 | 26.27 | 6,294,450 | +0.06(+0.21%) |
Oct 06, 2015 | 26.32 | 26.49 | 26.18 | 26.21 | 5,262,632 | -0.23(-0.87%) |
Oct 05, 2015 | 26.27 | 26.59 | 26.18 | 26.44 | 4,555,481 | +0.37(+1.41%) |
Oct 02, 2015 | 25.09 | 26.08 | 24.73 | 26.07 | 7,456,603 | +0.75(+2.97%) |
Oct 01, 2015 | 25.04 | 25.33 | 24.90 | 25.32 | 6,038,187 | +0.38(+1.53%) |
Sep 30, 2015 | 23.96 | 25.04 | 23.93 | 24.94 | 7,786,924 | +1.10(+4.60%) |
Sep 29, 2015 | 23.50 | 23.97 | 23.41 | 23.84 | 7,795,332 | +0.43(+1.85%) |
Sep 28, 2015 | 23.94 | 23.99 | 23.37 | 23.41 | 5,144,003 | -0.53(-2.19%) |
Sep 25, 2015 | 24.38 | 24.38 | 23.79 | 23.93 | 6,431,958 | -0.22(-0.92%) |
Sep 24, 2015 | 24.18 | 24.35 | 23.98 | 24.16 | 5,206,553 | -0.28(-1.13%) |
Sep 23, 2015 | 24.44 | 24.59 | 24.34 | 24.43 | 4,306,739 | -0.06(-0.23%) |
Sep 22, 2015 | 24.26 | 24.52 | 24.05 | 24.49 | 6,200,595 | -0.02(-0.08%) |
Sep 21, 2015 | 24.53 | 24.73 | 24.39 | 24.51 | 18,350,506 | +0.16(+0.64%) |
Sep 18, 2015 | 24.73 | 24.99 | 24.35 | 24.35 | 72,984,256 | -0.57(-2.29%) |
Sep 17, 2015 | 25.03 | 25.29 | 24.81 | 24.92 | 8,378,816 | -0.02(-0.07%) |
Sep 16, 2015 | 24.69 | 24.99 | 24.66 | 24.94 | 4,431,926 | +0.18(+0.71%) |
Sep 15, 2015 | 24.60 | 24.79 | 24.45 | 24.76 | 4,590,134 | +0.19(+0.79%) |
Sep 14, 2015 | 24.78 | 24.85 | 24.42 | 24.57 | 4,115,212 | -0.21(-0.86%) |
Sep 11, 2015 | 24.85 | 24.87 | 24.39 | 24.78 | 3,376,937 | -0.11(-0.44%) |
Sep 10, 2015 | 24.57 | 25.12 | 24.57 | 24.89 | 5,094,672 | +0.03(+0.11%) |
Sep 09, 2015 | 25.67 | 25.77 | 24.80 | 24.87 | 6,094,816 | -0.59(-2.32%) |
Sep 08, 2015 | 25.19 | 25.50 | 25.09 | 25.45 | 7,230,628 | +0.65(+2.64%) |
Sep 04, 2015 | 24.73 | 24.80 | 24.80 | 24.80 | 5,902,472 | -0.25(-0.99%) |
Sep 03, 2015 | 25.10 | 25.45 | 24.94 | 25.05 | 5,228,438 | +0.02(+0.07%) |
Sep 02, 2015 | 24.91 | 25.04 | 24.51 | 25.03 | 4,981,515 | +0.37(+1.49%) |
Sep 01, 2015 | 24.92 | 25.13 | 24.50 | 24.66 | 7,765,703 | -0.82(-3.22%) |
Aug 31, 2015 | 25.81 | 25.81 | 25.36 | 25.48 | 6,861,568 | -0.39(-1.50%) |
Aug 28, 2015 | 25.74 | 26.01 | 25.38 | 25.87 | 4,117,105 | +0.14(+0.54%) |
Aug 27, 2015 | 25.45 | 26.12 | 25.20 | 25.73 | 9,304,587 | +0.41(+1.60%) |
Aug 26, 2015 | 25.17 | 25.38 | 24.64 | 25.33 | 11,475,230 | +0.54(+2.19%) |
Aug 25, 2015 | 25.34 | 25.35 | 24.76 | 24.78 | 8,573,841 | +0.05(+0.19%) |
Aug 24, 2015 | 23.61 | 25.33 | 21.05 | 24.74 | 9,453,655 | -0.99(-3.83%) |
Aug 21, 2015 | 26.05 | 26.26 | 25.71 | 25.72 | 8,792,851 | -0.70(-2.65%) |
Aug 20, 2015 | 27.27 | 27.31 | 26.39 | 26.42 | 5,957,500 | -1.04(-3.79%) |
Aug 19, 2015 | 27.41 | 27.61 | 27.39 | 27.46 | 6,102,736 | -0.22(-0.80%) |
Aug 18, 2015 | 27.57 | 27.96 | 27.43 | 27.68 | 7,715,575 | -0.09(-0.33%) |
Aug 17, 2015 | 27.32 | 27.83 | 27.11 | 27.78 | 3,237,991 | +0.22(+0.80%) |
Aug 14, 2015 | 27.18 | 27.56 | 27.09 | 27.56 | 3,740,248 | +0.25(+0.91%) |
Aug 13, 2015 | 27.07 | 27.32 | 26.94 | 27.31 | 5,273,345 | +0.15(+0.54%) |
Aug 12, 2015 | 27.27 | 27.47 | 27.01 | 27.16 | 5,515,564 | -0.23(-0.84%) |
Aug 11, 2015 | 27.57 | 27.72 | 27.14 | 27.39 | 5,735,323 | -0.38(-1.36%) |
Aug 10, 2015 | 28.11 | 28.22 | 27.51 | 27.77 | 6,715,241 | -0.22(-0.79%) |
Aug 07, 2015 | 26.50 | 28.02 | 26.49 | 27.99 | 6,851,686 | +1.22(+4.54%) |
Aug 06, 2015 | 27.13 | 27.30 | 25.02 | 26.77 | 22,477,558 | -1.93(-6.74%) |
Aug 05, 2015 | 30.40 | 30.40 | 28.46 | 28.71 | 7,421,379 | -2.06(-6.71%) |
Aug 04, 2015 | 30.62 | 31.00 | 30.62 | 30.77 | 2,626,059 | +0.03(+0.09%) |
Aug 03, 2015 | 30.77 | 30.90 | 30.54 | 30.74 | 3,187,741 | -0.14(-0.45%) |
Jul 31, 2015 | 30.63 | 31.01 | 30.54 | 30.88 | 3,909,380 | +0.42(+1.39%) |
Jul 30, 2015 | 30.28 | 30.75 | 30.15 | 30.46 | 2,353,961 | +0.06(+0.21%) |
Jul 29, 2015 | 30.09 | 30.51 | 30.04 | 30.39 | 2,861,137 | +0.25(+0.83%) |
Jul 28, 2015 | 29.72 | 30.21 | 29.66 | 30.14 | 3,424,341 | +0.40(+1.33%) |
Jul 27, 2015 | 30.13 | 30.37 | 29.68 | 29.75 | 2,655,336 | -0.50(-1.64%) |
Jul 24, 2015 | 29.97 | 30.36 | 29.91 | 30.25 | 2,382,073 | +0.32(+1.08%) |
Jul 23, 2015 | 30.30 | 30.30 | 29.81 | 29.92 | 1,788,658 | -0.43(-1.43%) |
Jul 22, 2015 | 30.60 | 30.60 | 30.14 | 30.36 | 1,812,247 | +0.18(+0.61%) |
Jul 21, 2015 | 30.54 | 30.58 | 30.16 | 30.17 | 2,723,654 | -0.36(-1.18%) |
Jul 20, 2015 | 29.87 | 30.63 | 29.87 | 30.53 | 2,271,745 | -0.06(-0.18%) |
Jul 17, 2015 | 30.84 | 30.84 | 30.16 | 30.59 | 2,991,031 | -0.25(-0.81%) |
Jul 16, 2015 | 30.85 | 30.91 | 30.72 | 30.84 | 2,236,932 | +0.27(+0.87%) |
Jul 15, 2015 | 30.45 | 30.71 | 30.36 | 30.57 | 2,715,143 | +0.06(+0.18%) |
Jul 14, 2015 | 30.54 | 30.62 | 30.42 | 30.51 | 1,567,368 | +0.01(+0.03%) |
Jul 13, 2015 | 30.17 | 30.54 | 30.03 | 30.50 | 10,065,510 | +0.53(+1.75%) |
Jul 10, 2015 | 29.74 | 30.15 | 29.69 | 29.98 | 1,691,078 | +0.55(+1.88%) |
Jul 09, 2015 | 29.64 | 29.77 | 29.42 | 29.43 | 2,310,633 | +0.13(+0.44%) |
Jul 08, 2015 | 29.71 | 29.87 | 29.20 | 29.30 | 3,457,744 | -0.62(-2.06%) |
Jul 07, 2015 | 29.75 | 29.95 | 29.18 | 29.91 | 2,900,604 | +0.21(+0.71%) |
Jul 06, 2015 | 29.40 | 29.87 | 29.40 | 29.70 | 3,650,828 | +0.02(+0.06%) |
Jul 02, 2015 | 29.95 | 29.68 | 29.68 | 29.68 | 2,768,337 | -0.22(-0.74%) |
Jul 01, 2015 | 29.92 | 30.14 | 29.85 | 29.90 | 3,373,579 | +0.22(+0.74%) |
Jun 30, 2015 | 29.56 | 29.88 | 29.36 | 29.68 | 4,887,940 | +0.31(+1.07%) |
Jun 29, 2015 | 29.90 | 30.03 | 29.27 | 29.37 | 4,847,617 | -0.85(-2.80%) |
Jun 26, 2015 | 30.10 | 30.37 | 30.02 | 30.22 | 26,895,282 | +0.18(+0.58%) |
Jun 25, 2015 | 30.02 | 30.22 | 29.93 | 30.04 | 3,095,685 | +0.08(+0.28%) |
Jun 24, 2015 | 30.35 | 30.40 | 29.95 | 29.96 | 3,262,053 | -0.50(-1.63%) |
Jun 23, 2015 | 30.40 | 30.47 | 30.31 | 30.46 | 3,499,185 | +0.06(+0.21%) |
Jun 22, 2015 | 30.26 | 30.60 | 30.26 | 30.39 | 2,686,121 | +0.25(+0.83%) |
Jun 19, 2015 | 30.26 | 30.47 | 30.03 | 30.14 | 3,314,974 | -0.06(-0.21%) |
Jun 18, 2015 | 30.01 | 30.30 | 29.91 | 30.21 | 3,198,370 | +0.28(+0.92%) |
Jun 17, 2015 | 29.65 | 30.02 | 29.55 | 29.93 | 3,693,658 | +0.29(+0.99%) |
Jun 16, 2015 | 29.82 | 29.87 | 29.53 | 29.64 | 4,201,840 | -0.08(-0.28%) |
Jun 15, 2015 | 29.73 | 29.86 | 29.55 | 29.72 | 13,913,943 | -0.30(-1.01%) |
Jun 12, 2015 | 30.09 | 30.13 | 29.92 | 30.02 | 2,824,012 | -0.21(-0.70%) |
Jun 11, 2015 | 30.29 | 30.48 | 29.91 | 30.24 | 5,828,471 | -0.03(-0.09%) |
Jun 10, 2015 | 30.33 | 30.54 | 30.15 | 30.26 | 2,333,984 | +0.12(+0.40%) |
Jun 09, 2015 | 30.46 | 30.48 | 30.04 | 30.14 | 3,352,168 | -0.26(-0.85%) |
Jun 08, 2015 | 30.54 | 30.55 | 30.26 | 30.40 | 2,358,410 | -0.10(-0.33%) |
Jun 05, 2015 | 30.79 | 30.87 | 30.35 | 30.50 | 3,435,206 | -0.37(-1.19%) |
Jun 04, 2015 | 30.60 | 31.00 | 30.51 | 30.87 | 2,803,054 | -0.06(-0.18%) |
Jun 03, 2015 | 30.89 | 31.05 | 30.64 | 30.93 | 3,176,215 | +0.20(+0.66%) |
Jun 02, 2015 | 30.73 | 31.05 | 30.65 | 30.72 | 2,698,279 | -0.10(-0.33%) |
Jun 01, 2015 | 30.97 | 30.97 | 30.60 | 30.83 | 3,771,239 | +0.02(+0.06%) |
May 29, 2015 | 31.17 | 31.17 | 30.67 | 30.81 | 3,413,335 | -0.30(-0.98%) |
May 28, 2015 | 31.27 | 31.27 | 30.89 | 31.11 | 3,241,663 | -0.22(-0.71%) |
May 27, 2015 | 31.12 | 31.36 | 31.05 | 31.33 | 3,151,326 | +0.19(+0.62%) |
May 26, 2015 | 31.29 | 31.43 | 30.90 | 31.14 | 2,739,526 | -0.29(-0.91%) |
May 22, 2015 | 31.64 | 31.42 | 31.42 | 31.42 | 2,341,103 | -0.29(-0.93%) |
May 21, 2015 | 31.44 | 31.84 | 31.39 | 31.72 | 2,488,611 | +0.19(+0.61%) |
May 20, 2015 | 31.48 | 31.66 | 31.31 | 31.53 | 2,838,887 | +0.04(+0.12%) |
May 19, 2015 | 31.30 | 31.54 | 31.10 | 31.49 | 4,843,464 | +0.64(+2.09%) |
May 18, 2015 | 30.98 | 31.30 | 30.84 | 30.84 | 2,772,311 | -0.14(-0.45%) |
May 15, 2015 | 30.60 | 30.99 | 30.54 | 30.98 | 2,126,624 | +0.53(+1.72%) |
May 14, 2015 | 30.37 | 30.48 | 30.37 | 30.46 | 3,037,021 | +0.38(+1.26%) |
May 13, 2015 | 29.86 | 30.17 | 29.80 | 30.08 | 3,226,902 | +0.26(+0.86%) |
May 12, 2015 | 29.90 | 30.02 | 29.60 | 29.82 | 10,170,567 | -0.13(-0.43%) |
May 11, 2015 | 29.90 | 30.13 | 29.90 | 29.95 | 7,953,246 | +0.06(+0.22%) |
May 08, 2015 | 30.02 | 30.18 | 29.87 | 29.89 | 11,319,280 | +0.10(+0.32%) |
May 07, 2015 | 30.16 | 31.27 | 29.31 | 29.79 | 21,999,552 | -0.64(-2.09%) |
May 06, 2015 | 30.60 | 30.68 | 30.22 | 30.43 | 3,595,426 | -0.16(-0.53%) |
May 05, 2015 | 30.84 | 31.05 | 30.57 | 30.59 | 2,939,436 | -0.35(-1.13%) |
May 04, 2015 | 31.07 | 31.12 | 30.81 | 30.94 | 2,359,033 | -0.06(-0.19%) |