Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.48 | 27.57 | 27.18 | 27.36 | 27,433,852 | -0.44(-1.58%) |
Apr 28, 2016 | 27.86 | 28.09 | 27.76 | 27.81 | 22,702,202 | -0.26(-0.93%) |
Apr 27, 2016 | 27.70 | 28.15 | 27.70 | 28.07 | 21,014,576 | +0.20(+0.73%) |
Apr 26, 2016 | 27.76 | 27.89 | 27.68 | 27.86 | 20,304,840 | +0.16(+0.59%) |
Apr 25, 2016 | 27.76 | 27.81 | 27.59 | 27.70 | 26,587,858 | -0.33(-1.19%) |
Apr 22, 2016 | 28.07 | 28.33 | 27.93 | 28.03 | 29,571,216 | -0.11(-0.38%) |
Apr 21, 2016 | 28.35 | 28.41 | 28.08 | 28.14 | 24,748,844 | -0.20(-0.69%) |
Apr 20, 2016 | 28.22 | 28.56 | 28.12 | 28.34 | 33,438,200 | -0.33(-1.14%) |
Apr 19, 2016 | 28.43 | 28.72 | 28.40 | 28.66 | 22,605,044 | +0.34(+1.21%) |
Apr 18, 2016 | 28.10 | 28.47 | 28.04 | 28.32 | 22,394,214 | +0.18(+0.64%) |
Apr 15, 2016 | 28.30 | 28.34 | 28.12 | 28.14 | 25,902,756 | -0.36(-1.26%) |
Apr 14, 2016 | 28.52 | 28.60 | 28.44 | 28.50 | 17,859,514 | -0.06(-0.20%) |
Apr 13, 2016 | 28.48 | 28.59 | 28.37 | 28.56 | 46,400,756 | +1.08(+3.92%) |
Apr 12, 2016 | 27.24 | 27.64 | 27.09 | 27.48 | 23,707,540 | +0.38(+1.39%) |
Apr 11, 2016 | 27.26 | 27.41 | 27.08 | 27.10 | 22,648,310 | +0.32(+1.19%) |
Apr 08, 2016 | 26.44 | 27.03 | 26.71 | 26.79 | 22,798,670 | +0.34(+1.30%) |
Apr 07, 2016 | 26.65 | 26.68 | 26.32 | 26.44 | 24,890,584 | -0.51(-1.91%) |
Apr 06, 2016 | 26.58 | 26.96 | 26.50 | 26.96 | 21,918,386 | +0.50(+1.88%) |
Apr 05, 2016 | 26.65 | 26.74 | 26.42 | 26.46 | 27,638,772 | -0.61(-2.26%) |
Apr 04, 2016 | 27.41 | 27.49 | 27.04 | 27.07 | 17,833,018 | -0.33(-1.22%) |
Apr 01, 2016 | 26.95 | 27.51 | 26.80 | 27.41 | 23,678,988 | -0.15(-0.55%) |
Mar 31, 2016 | 27.66 | 27.77 | 27.50 | 27.56 | 20,840,454 | -0.06(-0.22%) |
Mar 30, 2016 | 27.70 | 27.85 | 27.59 | 27.62 | 28,582,728 | +0.41(+1.50%) |
Mar 29, 2016 | 26.72 | 27.23 | 26.63 | 27.21 | 22,827,194 | +0.27(+1.00%) |
Mar 28, 2016 | 26.69 | 26.96 | 26.68 | 26.94 | 19,731,160 | +0.22(+0.82%) |
Mar 24, 2016 | 26.51 | 26.72 | 26.72 | 26.72 | 21,799,776 | -0.19(-0.70%) |
Mar 23, 2016 | 27.23 | 27.23 | 26.86 | 26.91 | 31,652,804 | -0.38(-1.41%) |
Mar 22, 2016 | 27.25 | 27.45 | 27.18 | 27.29 | 18,495,942 | -0.22(-0.80%) |
Mar 21, 2016 | 27.53 | 27.67 | 27.44 | 27.51 | 18,545,902 | +0.02(+0.09%) |
Mar 18, 2016 | 27.50 | 27.65 | 27.44 | 27.49 | 31,222,354 | +0.18(+0.67%) |
Mar 17, 2016 | 26.93 | 27.35 | 26.90 | 27.30 | 35,396,324 | +0.31(+1.16%) |
Mar 16, 2016 | 26.39 | 27.05 | 26.34 | 26.99 | 34,477,252 | +0.30(+1.13%) |
Mar 15, 2016 | 26.52 | 26.72 | 26.41 | 26.69 | 18,379,224 | -0.16(-0.61%) |
Mar 14, 2016 | 26.83 | 26.99 | 26.71 | 26.85 | 21,718,164 | +0.03(+0.12%) |
Mar 11, 2016 | 26.48 | 26.83 | 26.47 | 26.82 | 35,278,400 | +0.92(+3.56%) |
Mar 10, 2016 | 26.20 | 26.29 | 25.61 | 25.90 | 36,130,252 | -0.20(-0.78%) |
Mar 09, 2016 | 26.10 | 26.28 | 26.03 | 26.10 | 17,624,374 | +0.10(+0.38%) |
Mar 08, 2016 | 26.21 | 26.25 | 25.97 | 26.00 | 30,985,602 | -0.61(-2.30%) |
Mar 07, 2016 | 26.39 | 26.76 | 26.39 | 26.61 | 30,487,232 | -0.31(-1.15%) |
Mar 04, 2016 | 26.43 | 27.01 | 26.36 | 26.92 | 52,121,728 | +0.74(+2.84%) |
Mar 03, 2016 | 25.92 | 26.21 | 25.86 | 26.18 | 30,599,500 | +0.02(+0.09%) |
Mar 02, 2016 | 25.86 | 26.16 | 25.78 | 26.16 | 33,850,252 | +0.55(+2.17%) |
Mar 01, 2016 | 25.18 | 25.64 | 25.16 | 25.60 | 41,568,164 | +0.89(+3.60%) |
Feb 29, 2016 | 24.79 | 25.01 | 24.71 | 24.71 | 21,007,440 | -0.11(-0.46%) |
Feb 26, 2016 | 25.10 | 25.10 | 24.80 | 24.83 | 25,816,114 | +0.06(+0.23%) |
Feb 25, 2016 | 24.48 | 24.79 | 24.33 | 24.77 | 24,933,244 | -0.08(-0.33%) |
Feb 24, 2016 | 24.44 | 24.94 | 24.30 | 24.85 | 34,533,264 | -0.07(-0.29%) |
Feb 23, 2016 | 25.22 | 25.28 | 24.91 | 24.92 | 23,524,952 | -0.64(-2.49%) |
Feb 22, 2016 | 25.28 | 25.60 | 25.28 | 25.56 | 25,942,322 | +0.70(+2.82%) |
Feb 19, 2016 | 24.87 | 25.01 | 24.72 | 24.86 | 24,066,740 | -0.01(-0.03%) |
Feb 18, 2016 | 25.23 | 25.28 | 24.81 | 24.87 | 31,655,692 | -0.24(-0.94%) |
Feb 17, 2016 | 24.77 | 25.15 | 24.74 | 25.10 | 44,677,788 | +0.38(+1.55%) |
Feb 16, 2016 | 24.59 | 24.72 | 24.46 | 24.72 | 46,460,272 | +1.00(+4.20%) |
Feb 12, 2016 | 23.35 | 23.72 | 23.72 | 23.72 | 48,300,436 | +0.51(+2.22%) |
Feb 11, 2016 | 22.96 | 23.39 | 22.93 | 23.21 | 47,462,520 | -0.51(-2.17%) |
Feb 10, 2016 | 23.88 | 24.20 | 23.66 | 23.72 | 52,405,048 | +0.16(+0.69%) |
Feb 09, 2016 | 23.37 | 23.77 | 23.31 | 23.56 | 41,622,420 | -0.22(-0.93%) |
Feb 08, 2016 | 23.93 | 23.98 | 23.42 | 23.78 | 43,736,064 | -0.48(-1.98%) |
Feb 05, 2016 | 24.67 | 24.68 | 24.15 | 24.26 | 29,455,760 | -0.18(-0.73%) |
Feb 04, 2016 | 24.60 | 24.82 | 24.30 | 24.44 | 49,849,552 | -0.23(-0.93%) |
Feb 03, 2016 | 24.38 | 24.69 | 23.92 | 24.67 | 47,855,904 | +0.39(+1.61%) |
Feb 02, 2016 | 24.92 | 24.74 | 24.17 | 24.28 | 36,390,028 | -0.64(-2.55%) |
Feb 01, 2016 | 24.83 | 24.99 | 24.72 | 24.92 | 35,739,500 | -0.55(-2.15%) |
Jan 29, 2016 | 25.19 | 25.49 | 25.12 | 25.46 | 38,361,436 | +0.80(+3.24%) |
Jan 28, 2016 | 24.79 | 24.88 | 24.45 | 24.66 | 38,022,756 | +0.36(+1.48%) |
Jan 27, 2016 | 24.40 | 24.77 | 24.19 | 24.30 | 44,146,244 | -0.34(-1.39%) |
Jan 26, 2016 | 24.37 | 24.71 | 24.36 | 24.65 | 28,859,730 | +0.18(+0.72%) |
Jan 25, 2016 | 24.77 | 24.83 | 24.47 | 24.47 | 36,898,676 | -0.61(-2.42%) |
Jan 22, 2016 | 24.96 | 25.09 | 24.79 | 25.08 | 43,812,324 | +0.87(+3.61%) |
Jan 21, 2016 | 24.03 | 24.52 | 23.87 | 24.21 | 47,169,832 | +0.16(+0.68%) |
Jan 20, 2016 | 23.97 | 24.33 | 23.51 | 24.04 | 60,733,604 | -0.88(-3.54%) |
Jan 19, 2016 | 25.19 | 25.19 | 24.67 | 24.92 | 47,550,888 | +0.61(+2.50%) |
Jan 15, 2016 | 24.19 | 24.32 | 24.32 | 24.32 | 78,553,592 | -1.20(-4.69%) |
Jan 14, 2016 | 25.13 | 25.59 | 24.89 | 25.51 | 44,965,188 | +0.36(+1.43%) |
Jan 13, 2016 | 25.72 | 25.80 | 25.03 | 25.15 | 41,175,896 | -0.47(-1.85%) |
Jan 12, 2016 | 25.77 | 25.91 | 25.44 | 25.63 | 36,785,356 | -0.04(-0.16%) |
Jan 11, 2016 | 25.85 | 25.94 | 25.39 | 25.67 | 49,040,668 | -0.14(-0.54%) |
Jan 08, 2016 | 26.33 | 26.36 | 25.79 | 25.81 | 59,115,492 | -0.27(-1.03%) |
Jan 07, 2016 | 26.25 | 26.77 | 26.07 | 26.08 | 66,974,948 | -1.04(-3.82%) |
Jan 06, 2016 | 27.09 | 27.30 | 26.99 | 27.11 | 32,155,646 | -0.60(-2.18%) |
Jan 05, 2016 | 27.74 | 27.79 | 27.57 | 27.72 | 31,077,960 | -0.16(-0.56%) |
Jan 04, 2016 | 27.86 | 27.93 | 27.54 | 27.87 | 47,870,084 | -0.93(-3.23%) |
Dec 31, 2015 | 28.80 | 28.80 | 28.80 | 28.80 | 16,940,582 | -0.10(-0.34%) |
Dec 30, 2015 | 29.02 | 29.11 | 28.87 | 28.90 | 16,760,859 | -0.47(-1.61%) |
Dec 29, 2015 | 29.47 | 29.49 | 29.28 | 29.37 | 15,533,369 | +0.10(+0.33%) |
Dec 28, 2015 | 29.17 | 29.36 | 29.12 | 29.27 | 21,038,798 | -0.48(-1.62%) |
Dec 24, 2015 | 29.69 | 29.76 | 29.76 | 29.76 | 8,218,123 | -0.07(-0.23%) |
Dec 23, 2015 | 29.59 | 29.84 | 29.57 | 29.83 | 27,430,544 | +0.58(+2.00%) |
Dec 22, 2015 | 29.03 | 29.30 | 28.95 | 29.24 | 22,464,420 | +0.05(+0.17%) |
Dec 21, 2015 | 29.23 | 29.27 | 28.92 | 29.19 | 39,840,580 | +0.30(+1.04%) |
Dec 18, 2015 | 28.81 | 29.06 | 28.66 | 28.89 | 57,809,420 | +0.28(+0.96%) |
Dec 17, 2015 | 29.06 | 29.06 | 28.58 | 28.62 | 37,906,384 | -0.35(-1.21%) |
Dec 16, 2015 | 28.89 | 29.14 | 28.50 | 28.97 | 33,971,460 | +0.50(+1.77%) |
Dec 15, 2015 | 28.41 | 28.64 | 28.40 | 28.46 | 43,768,296 | +0.48(+1.71%) |
Dec 14, 2015 | 27.87 | 28.02 | 27.56 | 27.98 | 39,077,856 | +0.41(+1.48%) |
Dec 11, 2015 | 27.77 | 27.86 | 27.53 | 27.58 | 43,679,356 | -0.79(-2.79%) |
Dec 10, 2015 | 28.44 | 28.61 | 28.25 | 28.37 | 36,239,868 | -0.27(-0.95%) |
Dec 09, 2015 | 28.70 | 29.06 | 28.54 | 28.64 | 34,014,896 | -0.30(-1.05%) |
Dec 08, 2015 | 28.66 | 28.97 | 28.56 | 28.94 | 35,274,720 | -0.45(-1.52%) |
Dec 07, 2015 | 29.52 | 29.56 | 29.21 | 29.39 | 28,838,864 | -0.45(-1.50%) |
Dec 04, 2015 | 29.45 | 29.93 | 29.45 | 29.84 | 25,384,198 | +0.26(+0.86%) |
Dec 03, 2015 | 29.89 | 29.92 | 29.43 | 29.58 | 25,392,760 | -0.22(-0.72%) |
Dec 02, 2015 | 30.11 | 30.12 | 29.70 | 29.80 | 24,374,310 | -0.26(-0.85%) |
Dec 01, 2015 | 29.95 | 30.08 | 29.91 | 30.05 | 22,040,378 | +0.14(+0.48%) |
Nov 30, 2015 | 29.43 | 29.91 | 29.39 | 29.91 | 58,314,536 | +0.42(+1.41%) |
Nov 27, 2015 | 29.55 | 29.63 | 29.40 | 29.49 | 25,577,076 | -0.83(-2.74%) |
Nov 25, 2015 | 30.32 | 30.32 | 30.32 | 30.32 | 15,948,143 | -0.07(-0.24%) |
Nov 24, 2015 | 29.97 | 30.52 | 29.95 | 30.40 | 26,580,886 | +0.01(+0.03%) |
Nov 23, 2015 | 30.50 | 30.56 | 30.32 | 30.39 | 20,710,074 | -0.34(-1.09%) |
Nov 20, 2015 | 30.59 | 30.82 | 30.59 | 30.72 | 32,755,136 | +0.51(+1.69%) |
Nov 19, 2015 | 30.24 | 30.39 | 30.14 | 30.21 | 19,539,228 | +0.04(+0.13%) |
Nov 18, 2015 | 29.87 | 30.18 | 29.84 | 30.17 | 24,303,622 | +0.21(+0.69%) |
Nov 17, 2015 | 30.09 | 30.18 | 29.88 | 29.97 | 26,414,752 | -0.14(-0.45%) |
Nov 16, 2015 | 29.66 | 30.16 | 29.63 | 30.10 | 30,173,722 | +0.45(+1.51%) |
Nov 13, 2015 | 29.81 | 29.82 | 29.46 | 29.65 | 46,101,220 | -0.61(-2.01%) |
Nov 12, 2015 | 30.53 | 30.62 | 30.22 | 30.26 | 27,558,708 | -0.02(-0.08%) |
Nov 11, 2015 | 30.47 | 30.52 | 30.21 | 30.28 | 14,753,430 | +0.01(+0.03%) |
Nov 10, 2015 | 30.40 | 30.40 | 30.16 | 30.28 | 24,374,658 | -0.21(-0.68%) |
Nov 09, 2015 | 30.84 | 30.90 | 30.36 | 30.48 | 37,192,660 | -0.62(-2.00%) |
Nov 06, 2015 | 30.94 | 31.18 | 30.74 | 31.11 | 24,826,912 | -0.29(-0.92%) |
Nov 05, 2015 | 31.41 | 31.58 | 31.27 | 31.39 | 20,035,966 | +0.15(+0.49%) |
Nov 04, 2015 | 31.59 | 31.63 | 31.12 | 31.24 | 26,621,176 | +0.39(+1.27%) |
Nov 03, 2015 | 30.56 | 31.01 | 30.54 | 30.85 | 24,885,604 | +0.03(+0.10%) |
Nov 02, 2015 | 30.51 | 30.85 | 30.51 | 30.82 | 18,289,128 | +0.26(+0.84%) |
Oct 30, 2015 | 30.72 | 30.72 | 30.54 | 30.56 | 17,691,474 | -0.09(-0.29%) |
Oct 29, 2015 | 30.60 | 30.74 | 30.55 | 30.65 | 21,402,948 | -0.30(-0.98%) |
Oct 28, 2015 | 31.20 | 31.35 | 30.63 | 30.96 | 35,103,444 | -0.34(-1.07%) |
Oct 27, 2015 | 31.27 | 31.36 | 31.14 | 31.29 | 21,330,320 | -0.25(-0.79%) |
Oct 26, 2015 | 31.55 | 31.63 | 31.41 | 31.54 | 21,488,830 | -0.70(-2.18%) |
Oct 23, 2015 | 32.23 | 32.42 | 31.99 | 32.24 | 37,592,828 | +0.54(+1.69%) |
Oct 22, 2015 | 31.31 | 31.79 | 31.31 | 31.71 | 29,417,776 | +0.68(+2.19%) |
Oct 21, 2015 | 31.34 | 31.42 | 30.95 | 31.03 | 23,134,592 | -0.46(-1.47%) |
Oct 20, 2015 | 31.41 | 31.55 | 31.33 | 31.49 | 17,627,310 | +0.04(+0.13%) |
Oct 19, 2015 | 31.55 | 31.55 | 31.31 | 31.45 | 15,806,718 | -0.30(-0.96%) |
Oct 16, 2015 | 31.54 | 31.75 | 31.44 | 31.75 | 26,795,380 | +0.11(+0.35%) |
Oct 15, 2015 | 31.37 | 31.65 | 31.16 | 31.64 | 33,754,528 | +1.01(+3.31%) |
Oct 14, 2015 | 30.73 | 30.95 | 30.58 | 30.63 | 24,637,764 | +0.13(+0.42%) |
Oct 13, 2015 | 30.64 | 30.92 | 30.50 | 30.50 | 22,543,370 | -0.40(-1.29%) |
Oct 12, 2015 | 31.14 | 31.16 | 30.86 | 30.90 | 16,405,953 | +0.02(+0.08%) |
Oct 09, 2015 | 31.03 | 31.14 | 30.69 | 30.88 | 21,329,708 | -0.14(-0.46%) |
Oct 08, 2015 | 30.53 | 31.08 | 30.49 | 31.02 | 28,092,476 | +0.14(+0.47%) |
Oct 07, 2015 | 30.79 | 31.07 | 30.52 | 30.88 | 55,308,288 | +1.24(+4.18%) |
Oct 06, 2015 | 29.68 | 29.83 | 29.57 | 29.64 | 26,465,198 | -0.45(-1.49%) |
Oct 05, 2015 | 29.84 | 30.12 | 29.77 | 30.08 | 38,509,996 | +0.53(+1.78%) |
Oct 02, 2015 | 28.70 | 29.63 | 28.63 | 29.56 | 46,878,984 | +1.04(+3.64%) |
Oct 01, 2015 | 28.55 | 28.63 | 28.22 | 28.52 | 27,958,730 | +0.19(+0.68%) |
Sep 30, 2015 | 28.23 | 28.38 | 27.98 | 28.33 | 36,632,480 | +0.70(+2.54%) |
Sep 29, 2015 | 27.51 | 27.82 | 27.41 | 27.63 | 33,716,476 | -0.02(-0.09%) |
Sep 28, 2015 | 27.94 | 27.97 | 27.52 | 27.65 | 34,091,576 | -0.51(-1.81%) |
Sep 25, 2015 | 28.69 | 28.78 | 28.10 | 28.16 | 27,590,314 | -0.10(-0.34%) |
Sep 24, 2015 | 27.98 | 28.38 | 27.81 | 28.26 | 32,362,260 | -0.22(-0.79%) |
Sep 23, 2015 | 28.69 | 28.72 | 28.39 | 28.48 | 20,996,898 | -0.41(-1.41%) |
Sep 22, 2015 | 28.82 | 28.93 | 28.65 | 28.89 | 24,291,538 | -0.51(-1.74%) |
Sep 21, 2015 | 29.35 | 29.54 | 29.20 | 29.40 | 25,206,558 | +0.42(+1.43%) |
Sep 18, 2015 | 29.29 | 29.49 | 28.90 | 28.98 | 40,486,084 | -0.65(-2.21%) |
Sep 17, 2015 | 29.36 | 30.30 | 29.28 | 29.64 | 35,902,196 | -0.34(-1.15%) |
Sep 16, 2015 | 29.68 | 30.07 | 29.62 | 29.98 | 37,661,192 | +0.87(+2.99%) |
Sep 15, 2015 | 28.78 | 29.20 | 28.71 | 29.11 | 18,493,090 | +0.38(+1.31%) |
Sep 14, 2015 | 28.69 | 28.76 | 28.46 | 28.74 | 22,538,262 | -0.29(-0.99%) |
Sep 11, 2015 | 28.64 | 29.03 | 28.55 | 29.02 | 29,161,904 | +0.22(+0.78%) |
Sep 10, 2015 | 28.66 | 29.08 | 28.62 | 28.80 | 28,946,872 | +0.06(+0.19%) |
Sep 09, 2015 | 29.40 | 29.53 | 28.71 | 28.74 | 35,764,512 | +0.03(+0.11%) |
Sep 08, 2015 | 28.64 | 28.77 | 28.40 | 28.71 | 54,648,236 | +1.89(+7.06%) |
Sep 04, 2015 | 27.02 | 26.82 | 26.82 | 26.82 | 51,204,744 | -1.03(-3.70%) |
Sep 03, 2015 | 27.89 | 28.37 | 27.77 | 27.85 | 31,756,224 | +0.16(+0.58%) |
Sep 02, 2015 | 27.63 | 27.70 | 27.23 | 27.69 | 30,781,048 | +0.31(+1.14%) |
Sep 01, 2015 | 27.64 | 27.79 | 27.15 | 27.38 | 65,849,696 | -1.30(-4.54%) |
Aug 31, 2015 | 28.82 | 29.02 | 28.54 | 28.68 | 41,451,112 | -0.36(-1.24%) |
Aug 28, 2015 | 29.09 | 29.29 | 28.88 | 29.04 | 42,924,820 | -0.89(-2.96%) |
Aug 27, 2015 | 29.27 | 30.08 | 29.19 | 29.93 | 71,660,848 | +1.34(+4.69%) |
Aug 26, 2015 | 28.30 | 28.62 | 27.52 | 28.58 | 74,096,696 | +0.62(+2.23%) |
Aug 25, 2015 | 29.23 | 29.29 | 27.93 | 27.96 | 55,995,240 | +0.62(+2.28%) |
Aug 24, 2015 | 26.69 | 28.50 | 26.22 | 27.34 | 75,048,728 | -1.86(-6.37%) |
Aug 21, 2015 | 29.74 | 29.95 | 29.09 | 29.20 | 66,547,072 | -0.75(-2.51%) |
Aug 20, 2015 | 30.17 | 30.32 | 29.91 | 29.95 | 46,622,184 | -0.76(-2.47%) |
Aug 19, 2015 | 31.08 | 31.11 | 30.44 | 30.71 | 53,661,592 | -0.70(-2.24%) |
Aug 18, 2015 | 31.39 | 31.57 | 31.32 | 31.41 | 24,719,066 | -0.67(-2.09%) |
Aug 17, 2015 | 31.81 | 32.10 | 31.74 | 32.08 | 18,009,718 | -0.21(-0.64%) |
Aug 14, 2015 | 32.19 | 32.31 | 32.15 | 32.29 | 12,691,911 | +0.10(+0.30%) |
Aug 13, 2015 | 32.27 | 32.46 | 32.15 | 32.19 | 27,479,684 | +0.24(+0.75%) |
Aug 12, 2015 | 31.77 | 32.06 | 31.67 | 31.95 | 54,408,276 | -0.71(-2.18%) |
Aug 11, 2015 | 32.46 | 32.70 | 32.31 | 32.66 | 31,648,826 | -0.43(-1.30%) |
Aug 10, 2015 | 32.84 | 33.18 | 32.82 | 33.10 | 29,216,446 | +0.73(+2.25%) |
Aug 07, 2015 | 32.50 | 32.54 | 32.24 | 32.37 | 16,734,857 | +0.34(+1.05%) |
Aug 06, 2015 | 32.23 | 32.29 | 31.91 | 32.03 | 18,514,416 | -0.27(-0.84%) |
Aug 05, 2015 | 32.46 | 32.60 | 32.18 | 32.31 | 20,804,190 | +0.22(+0.70%) |
Aug 04, 2015 | 32.07 | 32.28 | 31.93 | 32.08 | 22,820,636 | +0.22(+0.70%) |
Aug 03, 2015 | 32.01 | 32.04 | 31.68 | 31.86 | 24,537,394 | -0.47(-1.46%) |
Jul 31, 2015 | 32.52 | 32.66 | 32.22 | 32.33 | 30,328,250 | -0.13(-0.39%) |
Jul 30, 2015 | 32.37 | 32.53 | 32.23 | 32.46 | 21,304,432 | -0.50(-1.53%) |
Jul 29, 2015 | 32.52 | 33.07 | 32.42 | 32.96 | 49,013,764 | +0.38(+1.18%) |
Jul 28, 2015 | 32.05 | 32.58 | 32.07 | 32.58 | 33,479,730 | +0.53(+1.64%) |
Jul 27, 2015 | 31.98 | 32.32 | 31.78 | 32.05 | 65,418,640 | -1.29(-3.86%) |
Jul 24, 2015 | 33.66 | 33.68 | 33.12 | 33.34 | 32,213,392 | -0.45(-1.32%) |
Jul 23, 2015 | 34.05 | 34.09 | 33.73 | 33.78 | 21,528,860 | -0.01(-0.02%) |
Jul 22, 2015 | 33.82 | 33.93 | 33.74 | 33.79 | 20,656,676 | -0.35(-1.03%) |
Jul 21, 2015 | 34.30 | 34.39 | 34.11 | 34.14 | 21,269,874 | +0.14(+0.42%) |
Jul 20, 2015 | 34.00 | 34.14 | 33.82 | 34.00 | 15,648,456 | -0.22(-0.63%) |
Jul 17, 2015 | 34.29 | 34.31 | 34.09 | 34.21 | 18,785,744 | +0.24(+0.71%) |
Jul 16, 2015 | 33.79 | 33.99 | 33.71 | 33.97 | 23,006,142 | +0.65(+1.94%) |
Jul 15, 2015 | 33.68 | 33.74 | 33.30 | 33.33 | 41,145,340 | -0.79(-2.32%) |
Jul 14, 2015 | 33.87 | 34.17 | 33.81 | 34.12 | 21,507,682 | -0.15(-0.44%) |
Jul 13, 2015 | 34.47 | 34.51 | 34.18 | 34.27 | 35,672,680 | +0.12(+0.35%) |
Jul 10, 2015 | 34.18 | 34.21 | 33.67 | 34.15 | 66,125,444 | +1.49(+4.55%) |
Jul 09, 2015 | 33.02 | 33.12 | 32.58 | 32.66 | 63,408,892 | +1.56(+5.01%) |
Jul 08, 2015 | 31.68 | 32.08 | 31.05 | 31.11 | 125,783,768 | -2.40(-7.17%) |
Jul 07, 2015 | 33.16 | 33.60 | 32.51 | 33.51 | 108,123,144 | -1.50(-4.29%) |
Jul 06, 2015 | 35.08 | 35.40 | 34.82 | 35.01 | 45,053,028 | -1.57(-4.30%) |
Jul 02, 2015 | 36.75 | 36.59 | 36.59 | 36.59 | 19,888,442 | +0.06(+0.17%) |
Jul 01, 2015 | 36.50 | 36.79 | 36.34 | 36.52 | 22,856,128 | -0.30(-0.80%) |
Jun 30, 2015 | 36.91 | 36.93 | 36.54 | 36.82 | 31,243,990 | +0.88(+2.44%) |
Jun 29, 2015 | 36.29 | 36.47 | 35.92 | 35.94 | 32,137,586 | -0.97(-2.62%) |
Jun 26, 2015 | 37.17 | 37.38 | 36.87 | 36.91 | 35,164,280 | -1.08(-2.84%) |
Jun 25, 2015 | 38.26 | 38.26 | 37.96 | 37.98 | 18,035,038 | -0.64(-1.65%) |
Jun 24, 2015 | 38.81 | 38.95 | 38.56 | 38.62 | 20,398,416 | +0.09(+0.23%) |
Jun 23, 2015 | 37.66 | 38.61 | 38.45 | 38.54 | 23,932,474 | +0.87(+2.32%) |
Jun 22, 2015 | 37.69 | 37.86 | 37.53 | 37.66 | 23,284,780 | +0.48(+1.30%) |
Jun 19, 2015 | 37.12 | 37.34 | 37.09 | 37.18 | 28,444,794 | -0.34(-0.91%) |
Jun 18, 2015 | 37.22 | 37.58 | 37.19 | 37.52 | 20,974,080 | +0.07(+0.19%) |
Jun 17, 2015 | 37.47 | 37.65 | 37.19 | 37.45 | 20,245,398 | +0.11(+0.30%) |
Jun 16, 2015 | 37.13 | 37.39 | 37.06 | 37.34 | 24,911,546 | -0.49(-1.30%) |
Jun 15, 2015 | 37.92 | 37.96 | 37.74 | 37.83 | 25,586,120 | -1.18(-3.03%) |
Jun 12, 2015 | 38.69 | 39.10 | 38.91 | 39.01 | 21,112,578 | +0.33(+0.84%) |
Jun 11, 2015 | 38.63 | 38.81 | 38.51 | 38.69 | 42,979,724 | +0.33(+0.87%) |
Jun 10, 2015 | 38.03 | 38.45 | 38.02 | 38.35 | 34,653,940 | -0.37(-0.94%) |
Jun 09, 2015 | 38.46 | 38.74 | 38.42 | 38.72 | 34,772,404 | -0.54(-1.38%) |
Jun 08, 2015 | 39.20 | 39.36 | 39.17 | 39.26 | 23,692,822 | +0.36(+0.92%) |
Jun 05, 2015 | 38.71 | 38.97 | 38.55 | 38.90 | 19,368,078 | -0.30(-0.77%) |
Jun 04, 2015 | 39.42 | 39.45 | 39.12 | 39.20 | 15,005,314 | -0.25(-0.62%) |
Jun 03, 2015 | 39.30 | 39.56 | 39.21 | 39.45 | 15,871,640 | +0.27(+0.69%) |
Jun 02, 2015 | 39.11 | 39.38 | 39.06 | 39.18 | 13,640,541 | +0.01(+0.02%) |
Jun 01, 2015 | 39.36 | 39.39 | 39.05 | 39.17 | 23,538,270 | +0.43(+1.11%) |
May 29, 2015 | 39.31 | 39.37 | 38.70 | 38.74 | 33,030,756 | -0.73(-1.85%) |
May 28, 2015 | 39.42 | 39.61 | 39.20 | 39.47 | 40,092,188 | -1.49(-3.63%) |
May 27, 2015 | 40.73 | 41.02 | 40.62 | 40.96 | 21,345,688 | -0.04(-0.10%) |
May 26, 2015 | 41.36 | 41.38 | 40.85 | 41.00 | 26,582,330 | +0.21(+0.51%) |
May 22, 2015 | 40.62 | 40.79 | 40.79 | 40.79 | 35,354,316 | +1.19(+3.01%) |
May 21, 2015 | 39.54 | 39.66 | 39.45 | 39.60 | 13,880,719 | -0.16(-0.40%) |
May 20, 2015 | 39.72 | 39.87 | 39.54 | 39.76 | 18,427,660 | -0.39(-0.97%) |
May 19, 2015 | 40.15 | 40.20 | 39.99 | 40.15 | 20,689,376 | +0.54(+1.36%) |
May 18, 2015 | 39.56 | 39.72 | 39.45 | 39.61 | 21,809,760 | -0.60(-1.48%) |
May 15, 2015 | 39.95 | 40.25 | 39.90 | 40.20 | 32,253,324 | +0.75(+1.89%) |
May 14, 2015 | 39.29 | 39.51 | 39.25 | 39.46 | 19,651,718 | +0.36(+0.91%) |
May 13, 2015 | 39.25 | 39.46 | 39.06 | 39.10 | 18,280,918 | -0.46(-1.16%) |
May 12, 2015 | 39.23 | 39.62 | 39.23 | 39.56 | 21,700,852 | -0.22(-0.56%) |
May 11, 2015 | 40.32 | 40.34 | 39.75 | 39.78 | 21,661,018 | -0.35(-0.87%) |
May 08, 2015 | 40.04 | 40.30 | 39.94 | 40.13 | 24,054,208 | +0.97(+2.48%) |
May 07, 2015 | 38.93 | 39.19 | 38.84 | 39.16 | 25,635,014 | -0.02(-0.04%) |
May 06, 2015 | 40.01 | 40.08 | 39.12 | 39.18 | 34,539,892 | -0.81(-2.03%) |
May 05, 2015 | 40.32 | 40.44 | 39.93 | 39.99 | 33,677,644 | -1.49(-3.60%) |
May 04, 2015 | 41.03 | 41.61 | 40.98 | 41.48 | 33,545,046 | +0.33(+0.79%) |