Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.01 | 29.05 | 28.65 | 28.89 | 102,963,160 | -0.13(-0.43%) |
Apr 28, 2016 | 29.02 | 29.27 | 28.94 | 29.01 | 61,574,680 | -0.30(-1.03%) |
Apr 27, 2016 | 29.02 | 29.36 | 28.94 | 29.31 | 66,900,000 | +0.18(+0.61%) |
Apr 26, 2016 | 29.05 | 29.15 | 28.96 | 29.14 | 55,235,408 | +0.31(+1.08%) |
Apr 25, 2016 | 28.99 | 28.99 | 28.78 | 28.83 | 47,760,784 | -0.19(-0.64%) |
Apr 22, 2016 | 29.07 | 29.27 | 28.99 | 29.01 | 52,059,888 | -0.18(-0.60%) |
Apr 21, 2016 | 29.41 | 29.41 | 29.13 | 29.19 | 70,582,712 | -0.29(-1.00%) |
Apr 20, 2016 | 29.38 | 29.63 | 29.28 | 29.48 | 61,516,532 | -0.13(-0.45%) |
Apr 19, 2016 | 29.46 | 29.68 | 29.42 | 29.62 | 83,778,576 | +0.45(+1.53%) |
Apr 18, 2016 | 28.94 | 29.31 | 28.88 | 29.17 | 61,683,792 | +0.13(+0.46%) |
Apr 15, 2016 | 29.17 | 29.22 | 29.03 | 29.04 | 73,497,880 | -0.17(-0.57%) |
Apr 14, 2016 | 29.30 | 29.32 | 29.16 | 29.20 | 59,267,980 | -0.14(-0.49%) |
Apr 13, 2016 | 29.30 | 29.36 | 29.17 | 29.35 | 113,551,064 | +0.51(+1.78%) |
Apr 12, 2016 | 28.40 | 28.93 | 28.37 | 28.84 | 83,650,936 | +0.44(+1.54%) |
Apr 11, 2016 | 28.50 | 28.60 | 28.36 | 28.40 | 76,162,728 | +0.36(+1.29%) |
Apr 08, 2016 | 28.16 | 28.20 | 27.93 | 28.04 | 53,319,604 | +0.48(+1.74%) |
Apr 07, 2016 | 27.75 | 27.81 | 27.49 | 27.56 | 89,775,720 | -0.56(-2.00%) |
Apr 06, 2016 | 27.71 | 28.13 | 27.63 | 28.12 | 67,396,232 | +0.34(+1.21%) |
Apr 05, 2016 | 27.89 | 27.99 | 27.73 | 27.79 | 73,411,040 | -0.55(-1.96%) |
Apr 04, 2016 | 28.67 | 28.68 | 28.31 | 28.34 | 55,276,612 | -0.34(-1.20%) |
Apr 01, 2016 | 28.15 | 28.73 | 28.07 | 28.68 | 90,695,696 | -0.08(-0.29%) |
Mar 31, 2016 | 28.89 | 28.99 | 28.68 | 28.77 | 130,479,920 | -0.03(-0.09%) |
Mar 30, 2016 | 28.93 | 29.05 | 28.78 | 28.79 | 63,252,996 | +0.29(+1.03%) |
Mar 29, 2016 | 28.11 | 28.51 | 27.89 | 28.50 | 97,195,040 | +0.39(+1.37%) |
Mar 28, 2016 | 28.04 | 28.12 | 27.99 | 28.11 | 48,331,548 | +0.09(+0.33%) |
Mar 24, 2016 | 27.79 | 28.02 | 28.02 | 28.02 | 73,194,800 | -0.07(-0.24%) |
Mar 23, 2016 | 28.34 | 28.34 | 28.05 | 28.09 | 69,800,968 | -0.49(-1.71%) |
Mar 22, 2016 | 28.39 | 28.69 | 28.38 | 28.57 | 49,957,184 | -0.07(-0.23%) |
Mar 21, 2016 | 28.55 | 28.71 | 28.51 | 28.64 | 71,338,256 | +0.06(+0.21%) |
Mar 18, 2016 | 28.57 | 28.72 | 28.55 | 28.58 | 121,669,192 | +0.15(+0.53%) |
Mar 17, 2016 | 28.20 | 28.50 | 28.05 | 28.43 | 136,613,408 | +0.61(+2.20%) |
Mar 16, 2016 | 27.05 | 27.89 | 27.05 | 27.82 | 116,908,080 | +0.55(+2.00%) |
Mar 15, 2016 | 27.25 | 27.28 | 27.12 | 27.27 | 79,729,392 | -0.39(-1.43%) |
Mar 14, 2016 | 27.74 | 27.84 | 27.59 | 27.67 | 52,192,508 | -0.17(-0.60%) |
Mar 11, 2016 | 27.68 | 27.89 | 27.64 | 27.84 | 89,290,496 | +0.57(+2.09%) |
Mar 10, 2016 | 27.38 | 27.42 | 26.87 | 27.26 | 83,001,776 | +0.04(+0.15%) |
Mar 09, 2016 | 27.23 | 27.37 | 27.14 | 27.22 | 65,346,172 | +0.17(+0.62%) |
Mar 08, 2016 | 27.19 | 27.23 | 26.95 | 27.05 | 60,134,008 | -0.47(-1.71%) |
Mar 07, 2016 | 27.30 | 27.66 | 27.27 | 27.52 | 80,739,984 | -0.04(-0.15%) |
Mar 04, 2016 | 27.29 | 27.68 | 27.22 | 27.57 | 122,018,208 | +0.54(+1.99%) |
Mar 03, 2016 | 26.75 | 27.04 | 26.72 | 27.03 | 79,689,024 | +0.30(+1.13%) |
Mar 02, 2016 | 26.41 | 26.74 | 26.35 | 26.73 | 79,740,984 | +0.35(+1.34%) |
Mar 01, 2016 | 25.95 | 26.39 | 25.95 | 26.37 | 82,535,280 | +0.91(+3.56%) |
Feb 29, 2016 | 25.50 | 25.71 | 25.44 | 25.47 | 78,033,216 | +0.22(+0.87%) |
Feb 26, 2016 | 25.67 | 25.69 | 25.22 | 25.25 | 65,047,164 | -0.25(-0.99%) |
Feb 25, 2016 | 25.38 | 25.53 | 25.19 | 25.50 | 54,640,912 | +0.08(+0.33%) |
Feb 24, 2016 | 25.06 | 25.50 | 24.92 | 25.42 | 70,606,248 | -0.06(-0.23%) |
Feb 23, 2016 | 25.74 | 25.78 | 25.44 | 25.48 | 65,083,488 | -0.55(-2.13%) |
Feb 22, 2016 | 25.83 | 26.03 | 25.79 | 26.03 | 50,805,452 | +0.63(+2.48%) |
Feb 19, 2016 | 25.36 | 25.53 | 25.26 | 25.40 | 70,325,384 | -0.12(-0.46%) |
Feb 18, 2016 | 25.76 | 25.76 | 25.46 | 25.52 | 70,411,328 | -0.15(-0.59%) |
Feb 17, 2016 | 25.40 | 25.73 | 25.37 | 25.67 | 82,503,000 | +0.50(+1.97%) |
Feb 16, 2016 | 25.09 | 25.21 | 24.98 | 25.17 | 64,760,756 | +0.55(+2.22%) |
Feb 12, 2016 | 24.42 | 24.63 | 24.63 | 24.63 | 81,477,432 | +0.42(+1.74%) |
Feb 11, 2016 | 24.12 | 24.38 | 24.02 | 24.21 | 103,333,896 | -0.41(-1.67%) |
Feb 10, 2016 | 24.80 | 25.07 | 24.61 | 24.62 | 79,992,672 | +0.10(+0.41%) |
Feb 09, 2016 | 24.39 | 24.80 | 24.27 | 24.52 | 80,096,024 | -0.34(-1.39%) |
Feb 08, 2016 | 24.82 | 24.98 | 24.57 | 24.86 | 86,567,424 | -0.34(-1.37%) |
Feb 05, 2016 | 25.40 | 25.48 | 25.11 | 25.21 | 83,780,800 | -0.29(-1.15%) |
Feb 04, 2016 | 25.50 | 25.82 | 25.34 | 25.50 | 118,944,824 | +0.19(+0.76%) |
Feb 03, 2016 | 24.87 | 25.32 | 24.46 | 25.31 | 139,462,656 | +0.70(+2.83%) |
Feb 02, 2016 | 25.01 | 25.05 | 24.54 | 24.61 | 89,883,032 | -0.82(-3.24%) |
Feb 01, 2016 | 25.24 | 25.50 | 25.18 | 25.43 | 51,497,376 | -0.24(-0.95%) |
Jan 29, 2016 | 25.27 | 25.70 | 25.24 | 25.68 | 97,595,096 | +0.81(+3.24%) |
Jan 28, 2016 | 24.96 | 25.01 | 24.66 | 24.87 | 100,858,448 | +0.39(+1.58%) |
Jan 27, 2016 | 24.56 | 24.83 | 24.32 | 24.48 | 88,122,448 | -0.08(-0.34%) |
Jan 26, 2016 | 24.35 | 24.61 | 24.30 | 24.57 | 71,457,744 | +0.36(+1.47%) |
Jan 25, 2016 | 24.47 | 24.57 | 24.20 | 24.21 | 70,985,352 | -0.42(-1.72%) |
Jan 22, 2016 | 24.58 | 24.64 | 24.41 | 24.64 | 90,347,800 | +0.81(+3.42%) |
Jan 21, 2016 | 23.72 | 24.13 | 23.54 | 23.82 | 97,442,760 | +0.09(+0.39%) |
Jan 20, 2016 | 23.66 | 23.90 | 23.19 | 23.73 | 122,870,408 | -0.53(-2.18%) |
Jan 19, 2016 | 24.53 | 24.56 | 24.07 | 24.26 | 94,667,568 | +0.36(+1.49%) |
Jan 15, 2016 | 23.91 | 23.90 | 23.90 | 23.90 | 139,979,248 | -0.99(-3.97%) |
Jan 14, 2016 | 24.59 | 24.98 | 24.41 | 24.89 | 78,005,760 | +0.32(+1.30%) |
Jan 13, 2016 | 25.11 | 25.20 | 24.51 | 24.57 | 85,465,184 | -0.26(-1.05%) |
Jan 12, 2016 | 24.95 | 25.07 | 24.65 | 24.83 | 73,048,408 | +0.05(+0.20%) |
Jan 11, 2016 | 25.02 | 25.04 | 24.55 | 24.78 | 66,940,060 | -0.01(-0.03%) |
Jan 08, 2016 | 25.22 | 25.31 | 24.78 | 24.79 | 87,539,816 | -0.27(-1.07%) |
Jan 07, 2016 | 25.19 | 25.54 | 25.04 | 25.06 | 105,928,872 | -0.80(-3.08%) |
Jan 06, 2016 | 25.86 | 26.03 | 25.75 | 25.85 | 78,380,912 | -0.50(-1.91%) |
Jan 05, 2016 | 26.42 | 26.46 | 26.29 | 26.36 | 68,783,512 | +0.06(+0.22%) |
Jan 04, 2016 | 26.33 | 26.36 | 26.08 | 26.30 | 99,399,056 | -0.74(-2.73%) |
Dec 31, 2015 | 27.12 | 27.04 | 27.04 | 27.04 | 52,604,708 | -0.08(-0.31%) |
Dec 30, 2015 | 27.28 | 27.32 | 27.10 | 27.12 | 61,099,260 | -0.43(-1.55%) |
Dec 29, 2015 | 27.60 | 27.66 | 27.52 | 27.55 | 52,303,232 | +0.03(+0.09%) |
Dec 28, 2015 | 27.50 | 27.54 | 27.41 | 27.52 | 45,595,996 | -0.19(-0.70%) |
Dec 24, 2015 | 27.66 | 27.72 | 27.72 | 27.72 | 25,636,056 | -0.10(-0.36%) |
Dec 23, 2015 | 27.64 | 27.84 | 27.63 | 27.82 | 56,417,160 | +0.39(+1.41%) |
Dec 22, 2015 | 27.22 | 27.45 | 27.19 | 27.43 | 59,128,352 | +0.22(+0.80%) |
Dec 21, 2015 | 27.26 | 27.29 | 27.02 | 27.21 | 76,198,984 | +0.21(+0.78%) |
Dec 18, 2015 | 27.10 | 27.18 | 26.95 | 27.00 | 117,125,240 | -0.09(-0.34%) |
Dec 17, 2015 | 27.47 | 27.49 | 27.09 | 27.09 | 113,228,440 | -0.36(-1.30%) |
Dec 16, 2015 | 27.13 | 27.59 | 27.01 | 27.45 | 126,954,536 | +0.53(+1.97%) |
Dec 15, 2015 | 26.85 | 27.02 | 26.84 | 26.92 | 94,460,144 | +0.41(+1.53%) |
Dec 14, 2015 | 26.37 | 26.53 | 26.13 | 26.52 | 101,281,488 | +0.42(+1.62%) |
Dec 11, 2015 | 26.29 | 26.32 | 26.05 | 26.09 | 108,585,408 | -0.75(-2.80%) |
Dec 10, 2015 | 26.95 | 27.06 | 26.79 | 26.85 | 71,676,168 | -0.18(-0.68%) |
Dec 09, 2015 | 27.17 | 27.45 | 26.97 | 27.03 | 80,310,192 | -0.22(-0.82%) |
Dec 08, 2015 | 27.00 | 27.28 | 26.93 | 27.25 | 86,272,800 | -0.30(-1.10%) |
Dec 07, 2015 | 27.76 | 27.77 | 27.48 | 27.55 | 57,569,512 | -0.47(-1.66%) |
Dec 04, 2015 | 27.60 | 28.07 | 27.60 | 28.02 | 96,144,184 | +0.19(+0.68%) |
Dec 03, 2015 | 28.09 | 28.11 | 27.72 | 27.83 | 63,711,140 | -0.16(-0.56%) |
Dec 02, 2015 | 28.16 | 28.20 | 27.87 | 27.99 | 71,447,592 | -0.34(-1.20%) |
Dec 01, 2015 | 28.25 | 28.37 | 28.19 | 28.33 | 68,547,112 | +0.21(+0.76%) |
Nov 30, 2015 | 28.00 | 28.14 | 27.93 | 28.11 | 110,192,264 | +0.04(+0.15%) |
Nov 27, 2015 | 28.32 | 28.33 | 28.04 | 28.07 | 66,280,036 | -0.63(-2.19%) |
Nov 25, 2015 | 28.74 | 28.70 | 28.70 | 28.70 | 45,871,628 | -0.22(-0.77%) |
Nov 24, 2015 | 28.58 | 28.97 | 28.55 | 28.92 | 74,986,024 | +0.15(+0.52%) |
Nov 23, 2015 | 28.92 | 28.98 | 28.75 | 28.77 | 66,926,824 | -0.27(-0.94%) |
Nov 20, 2015 | 29.04 | 29.20 | 28.96 | 29.05 | 88,413,112 | +0.29(+1.01%) |
Nov 19, 2015 | 28.68 | 28.83 | 28.63 | 28.76 | 83,397,072 | +0.26(+0.90%) |
Nov 18, 2015 | 28.16 | 28.53 | 28.14 | 28.50 | 58,236,188 | +0.31(+1.08%) |
Nov 17, 2015 | 28.32 | 28.36 | 28.14 | 28.19 | 70,668,720 | -0.08(-0.29%) |
Nov 16, 2015 | 27.82 | 28.29 | 27.77 | 28.28 | 74,838,256 | +0.54(+1.94%) |
Nov 13, 2015 | 27.93 | 27.96 | 27.66 | 27.74 | 87,112,640 | -0.39(-1.38%) |
Nov 12, 2015 | 28.28 | 28.47 | 28.10 | 28.13 | 64,200,936 | -0.27(-0.96%) |
Nov 11, 2015 | 28.57 | 28.57 | 28.35 | 28.40 | 41,629,556 | +0.06(+0.20%) |
Nov 10, 2015 | 28.34 | 28.41 | 28.22 | 28.34 | 65,140,488 | -0.12(-0.44%) |
Nov 09, 2015 | 28.77 | 28.87 | 28.40 | 28.47 | 92,434,840 | -0.73(-2.49%) |
Nov 06, 2015 | 28.96 | 29.24 | 28.80 | 29.20 | 79,253,888 | -0.41(-1.40%) |
Nov 05, 2015 | 29.53 | 29.71 | 29.42 | 29.61 | 52,358,176 | +0.05(+0.17%) |
Nov 04, 2015 | 29.98 | 30.00 | 29.47 | 29.56 | 83,723,280 | -0.24(-0.80%) |
Nov 03, 2015 | 29.33 | 29.91 | 29.32 | 29.80 | 82,618,664 | +0.39(+1.32%) |
Nov 02, 2015 | 29.09 | 29.41 | 29.07 | 29.41 | 62,748,616 | +0.57(+1.98%) |
Oct 30, 2015 | 29.00 | 29.01 | 28.82 | 28.84 | 87,147,936 | +0.05(+0.17%) |
Oct 29, 2015 | 28.78 | 28.92 | 28.73 | 28.79 | 77,245,328 | -0.27(-0.94%) |
Oct 28, 2015 | 29.47 | 29.61 | 28.90 | 29.06 | 151,641,488 | -0.34(-1.15%) |
Oct 27, 2015 | 29.43 | 29.53 | 29.34 | 29.40 | 68,185,232 | -0.34(-1.14%) |
Oct 26, 2015 | 29.86 | 29.88 | 29.70 | 29.74 | 50,527,784 | -0.27(-0.91%) |
Oct 23, 2015 | 30.06 | 30.12 | 29.89 | 30.01 | 64,961,912 | +0.17(+0.58%) |
Oct 22, 2015 | 29.54 | 29.91 | 29.54 | 29.84 | 68,874,680 | +0.60(+2.07%) |
Oct 21, 2015 | 29.48 | 29.50 | 29.22 | 29.24 | 66,545,860 | -0.43(-1.45%) |
Oct 20, 2015 | 29.60 | 29.72 | 29.53 | 29.67 | 53,457,836 | -0.01(-0.03%) |
Oct 19, 2015 | 29.67 | 29.69 | 29.53 | 29.67 | 63,302,480 | -0.31(-1.02%) |
Oct 16, 2015 | 29.85 | 29.99 | 29.69 | 29.98 | 78,596,800 | +0.02(+0.08%) |
Oct 15, 2015 | 29.72 | 29.97 | 29.55 | 29.96 | 73,043,328 | +0.71(+2.43%) |
Oct 14, 2015 | 29.23 | 29.38 | 29.15 | 29.24 | 69,795,856 | +0.22(+0.77%) |
Oct 13, 2015 | 29.15 | 29.40 | 29.00 | 29.02 | 87,348,184 | -0.48(-1.63%) |
Oct 12, 2015 | 29.77 | 29.79 | 29.47 | 29.50 | 53,237,356 | -0.22(-0.75%) |
Oct 09, 2015 | 29.91 | 29.99 | 29.58 | 29.72 | 74,437,016 | +0.11(+0.36%) |
Oct 08, 2015 | 29.13 | 29.66 | 29.10 | 29.62 | 77,579,712 | +0.31(+1.07%) |
Oct 07, 2015 | 29.24 | 29.48 | 29.08 | 29.30 | 118,379,040 | +0.76(+2.67%) |
Oct 06, 2015 | 28.49 | 28.61 | 28.38 | 28.54 | 57,207,192 | -0.05(-0.17%) |
Oct 05, 2015 | 28.31 | 28.61 | 28.26 | 28.59 | 94,152,016 | +0.60(+2.16%) |
Oct 02, 2015 | 27.14 | 28.00 | 27.04 | 27.99 | 101,450,056 | +0.73(+2.67%) |
Oct 01, 2015 | 27.33 | 27.39 | 27.05 | 27.26 | 58,524,072 | +0.15(+0.55%) |
Sep 30, 2015 | 27.04 | 27.17 | 26.86 | 27.11 | 97,230,616 | +0.76(+2.89%) |
Sep 29, 2015 | 26.32 | 26.48 | 26.17 | 26.35 | 63,876,160 | +0.12(+0.47%) |
Sep 28, 2015 | 26.58 | 26.59 | 26.14 | 26.23 | 70,925,840 | -0.57(-2.13%) |
Sep 25, 2015 | 27.24 | 27.24 | 26.76 | 26.80 | 72,379,328 | -0.06(-0.22%) |
Sep 24, 2015 | 26.55 | 26.98 | 26.42 | 26.85 | 96,584,488 | -0.12(-0.43%) |
Sep 23, 2015 | 27.28 | 27.32 | 26.96 | 26.97 | 54,072,716 | -0.44(-1.60%) |
Sep 22, 2015 | 27.33 | 27.43 | 27.19 | 27.41 | 71,182,432 | -0.52(-1.87%) |
Sep 21, 2015 | 27.99 | 28.04 | 27.82 | 27.93 | 54,794,824 | -0.05(-0.18%) |
Sep 18, 2015 | 28.23 | 28.43 | 27.86 | 27.98 | 109,986,720 | -0.53(-1.86%) |
Sep 17, 2015 | 28.35 | 29.24 | 28.33 | 28.51 | 128,047,752 | -0.07(-0.23%) |
Sep 16, 2015 | 28.35 | 28.69 | 28.31 | 28.57 | 103,027,872 | +0.68(+2.43%) |
Sep 15, 2015 | 27.62 | 27.97 | 27.59 | 27.90 | 62,769,352 | +0.26(+0.96%) |
Sep 14, 2015 | 27.58 | 27.66 | 27.42 | 27.63 | 47,534,716 | -0.04(-0.15%) |
Sep 11, 2015 | 27.49 | 27.71 | 27.43 | 27.67 | 51,019,504 | +0.11(+0.39%) |
Sep 10, 2015 | 27.36 | 27.73 | 27.29 | 27.57 | 60,144,880 | +0.28(+1.03%) |
Sep 09, 2015 | 27.94 | 27.99 | 27.28 | 27.28 | 68,138,296 | -0.14(-0.51%) |
Sep 08, 2015 | 27.31 | 27.47 | 27.18 | 27.43 | 64,789,256 | +0.84(+3.17%) |
Sep 04, 2015 | 26.89 | 26.58 | 26.58 | 26.58 | 99,102,144 | -0.82(-2.99%) |
Sep 03, 2015 | 27.34 | 27.76 | 27.30 | 27.40 | 81,576,592 | +0.11(+0.39%) |
Sep 02, 2015 | 27.33 | 27.33 | 26.99 | 27.29 | 67,167,320 | +0.39(+1.44%) |
Sep 01, 2015 | 27.14 | 27.31 | 26.76 | 26.90 | 101,125,128 | -1.08(-3.87%) |
Aug 31, 2015 | 27.73 | 28.04 | 27.50 | 27.99 | 119,144,000 | +0.05(+0.18%) |
Aug 28, 2015 | 27.87 | 28.13 | 27.78 | 27.94 | 83,016,584 | -0.36(-1.29%) |
Aug 27, 2015 | 27.63 | 28.35 | 27.62 | 28.30 | 175,147,328 | +1.20(+4.42%) |
Aug 26, 2015 | 26.89 | 27.21 | 26.39 | 27.10 | 162,768,800 | +0.87(+3.31%) |
Aug 25, 2015 | 27.51 | 27.52 | 26.23 | 26.23 | 163,218,256 | +0.33(+1.28%) |
Aug 24, 2015 | 25.25 | 26.65 | 24.81 | 25.90 | 264,488,208 | -1.18(-4.37%) |
Aug 21, 2015 | 27.53 | 27.66 | 27.05 | 27.09 | 156,144,880 | -0.86(-3.08%) |
Aug 20, 2015 | 28.01 | 28.09 | 27.87 | 27.95 | 141,017,008 | -0.45(-1.57%) |
Aug 19, 2015 | 28.53 | 28.68 | 28.16 | 28.39 | 135,793,264 | -0.36(-1.24%) |
Aug 18, 2015 | 28.74 | 28.82 | 28.65 | 28.75 | 51,555,876 | -0.31(-1.08%) |
Aug 17, 2015 | 28.96 | 29.10 | 28.91 | 29.06 | 51,519,348 | -0.32(-1.10%) |
Aug 14, 2015 | 29.42 | 29.51 | 29.35 | 29.39 | 43,183,660 | +0.04(+0.14%) |
Aug 13, 2015 | 29.40 | 29.53 | 29.29 | 29.34 | 70,328,720 | -0.05(-0.17%) |
Aug 12, 2015 | 29.32 | 29.40 | 29.15 | 29.39 | 78,035,968 | -0.46(-1.55%) |
Aug 11, 2015 | 29.81 | 29.90 | 29.59 | 29.86 | 70,905,360 | -0.67(-2.19%) |
Aug 10, 2015 | 30.20 | 30.59 | 30.17 | 30.53 | 52,078,708 | +0.50(+1.68%) |
Aug 07, 2015 | 30.04 | 30.15 | 29.96 | 30.02 | 44,769,956 | -0.02(-0.06%) |
Aug 06, 2015 | 30.15 | 30.16 | 29.96 | 30.04 | 51,003,068 | -0.26(-0.87%) |
Aug 05, 2015 | 30.58 | 30.61 | 30.25 | 30.30 | 37,222,768 | +0.01(+0.03%) |
Aug 04, 2015 | 30.44 | 30.54 | 30.20 | 30.30 | 46,627,052 | +0.11(+0.36%) |
Aug 03, 2015 | 30.33 | 30.35 | 30.08 | 30.19 | 55,225,752 | -0.51(-1.67%) |
Jul 31, 2015 | 30.65 | 30.81 | 30.58 | 30.70 | 102,799,232 | +0.33(+1.09%) |
Jul 30, 2015 | 30.34 | 30.43 | 30.18 | 30.37 | 53,263,016 | -0.31(-1.00%) |
Jul 29, 2015 | 30.45 | 30.81 | 30.36 | 30.68 | 73,900,760 | +0.30(+0.98%) |
Jul 28, 2015 | 30.30 | 30.40 | 30.10 | 30.38 | 60,094,392 | +0.31(+1.02%) |
Jul 27, 2015 | 30.14 | 30.25 | 30.00 | 30.07 | 88,326,824 | -0.58(-1.89%) |
Jul 24, 2015 | 30.84 | 30.85 | 30.49 | 30.65 | 66,735,884 | -0.45(-1.44%) |
Jul 23, 2015 | 31.39 | 31.41 | 31.07 | 31.10 | 51,734,980 | -0.31(-0.97%) |
Jul 22, 2015 | 31.59 | 31.60 | 31.37 | 31.40 | 47,550,508 | -0.45(-1.43%) |
Jul 21, 2015 | 31.99 | 32.02 | 31.84 | 31.86 | 33,401,946 | +0.01(+0.03%) |
Jul 20, 2015 | 31.75 | 31.92 | 31.61 | 31.85 | 38,337,240 | -0.21(-0.65%) |
Jul 17, 2015 | 32.15 | 32.16 | 32.00 | 32.06 | 43,183,176 | -0.04(-0.13%) |
Jul 16, 2015 | 32.06 | 32.14 | 31.97 | 32.10 | 43,790,868 | +0.40(+1.25%) |
Jul 15, 2015 | 31.87 | 31.89 | 31.67 | 31.70 | 53,248,476 | -0.36(-1.13%) |
Jul 14, 2015 | 31.86 | 32.09 | 31.82 | 32.06 | 36,578,292 | +0.06(+0.18%) |
Jul 13, 2015 | 32.00 | 32.08 | 31.92 | 32.01 | 53,014,920 | +0.22(+0.68%) |
Jul 10, 2015 | 31.78 | 31.90 | 31.58 | 31.79 | 78,261,616 | +0.79(+2.53%) |
Jul 09, 2015 | 31.35 | 31.45 | 31.00 | 31.01 | 88,130,920 | +0.59(+1.93%) |
Jul 08, 2015 | 30.67 | 30.81 | 30.37 | 30.42 | 113,533,728 | -1.08(-3.44%) |
Jul 07, 2015 | 31.38 | 31.56 | 30.94 | 31.50 | 121,755,640 | -0.48(-1.50%) |
Jul 06, 2015 | 32.02 | 32.21 | 31.85 | 31.98 | 80,880,520 | -0.92(-2.79%) |
Jul 02, 2015 | 32.94 | 32.90 | 32.90 | 32.90 | 41,213,524 | +0.16(+0.48%) |
Jul 01, 2015 | 32.95 | 32.97 | 32.67 | 32.74 | 46,698,712 | -0.02(-0.08%) |
Jun 30, 2015 | 32.87 | 32.88 | 32.65 | 32.77 | 74,078,136 | +0.48(+1.49%) |
Jun 29, 2015 | 32.49 | 32.62 | 32.28 | 32.29 | 72,076,144 | -0.74(-2.23%) |
Jun 26, 2015 | 33.04 | 33.21 | 32.99 | 33.02 | 41,982,104 | -0.31(-0.94%) |
Jun 25, 2015 | 33.50 | 33.51 | 33.31 | 33.34 | 40,703,304 | -0.11(-0.34%) |
Jun 24, 2015 | 33.66 | 33.72 | 33.45 | 33.45 | 68,345,040 | -0.24(-0.71%) |
Jun 23, 2015 | 33.49 | 33.71 | 33.49 | 33.69 | 49,430,096 | +0.33(+0.98%) |
Jun 22, 2015 | 33.45 | 33.47 | 33.32 | 33.36 | 54,826,452 | +0.48(+1.45%) |
Jun 19, 2015 | 33.02 | 33.13 | 32.89 | 32.89 | 68,082,608 | -0.29(-0.87%) |
Jun 18, 2015 | 33.12 | 33.30 | 33.07 | 33.17 | 73,110,168 | +0.30(+0.92%) |
Jun 17, 2015 | 32.68 | 33.06 | 32.49 | 32.87 | 85,881,360 | +0.20(+0.60%) |
Jun 16, 2015 | 32.55 | 32.72 | 32.48 | 32.67 | 40,935,940 | +0.01(+0.03%) |
Jun 15, 2015 | 32.64 | 32.67 | 32.56 | 32.67 | 41,534,160 | -0.37(-1.12%) |
Jun 12, 2015 | 33.04 | 33.08 | 32.94 | 33.03 | 49,913,388 | +0.00(+0.00%) |
Jun 11, 2015 | 33.12 | 33.13 | 32.94 | 33.03 | 41,182,056 | -0.16(-0.49%) |
Jun 10, 2015 | 33.03 | 33.24 | 33.02 | 33.20 | 78,968,176 | +0.48(+1.46%) |
Jun 09, 2015 | 32.79 | 32.81 | 32.68 | 32.72 | 40,665,776 | -0.20(-0.60%) |
Jun 08, 2015 | 32.98 | 33.02 | 32.89 | 32.92 | 41,425,952 | -0.01(-0.02%) |
Jun 05, 2015 | 32.82 | 33.09 | 32.76 | 32.93 | 63,321,096 | -0.15(-0.45%) |
Jun 04, 2015 | 33.29 | 33.40 | 33.06 | 33.08 | 56,809,328 | -0.51(-1.52%) |
Jun 03, 2015 | 33.61 | 33.71 | 33.50 | 33.58 | 47,861,500 | -0.17(-0.51%) |
Jun 02, 2015 | 33.59 | 33.90 | 33.54 | 33.76 | 51,564,932 | +0.13(+0.39%) |
Jun 01, 2015 | 33.77 | 33.79 | 33.55 | 33.63 | 63,962,852 | -0.13(-0.39%) |
May 29, 2015 | 34.03 | 34.06 | 33.72 | 33.76 | 72,431,944 | -0.33(-0.96%) |
May 28, 2015 | 34.01 | 34.13 | 33.89 | 34.09 | 52,000,272 | -0.45(-1.31%) |
May 27, 2015 | 34.26 | 34.56 | 34.20 | 34.54 | 43,200,116 | +0.01(+0.02%) |
May 26, 2015 | 34.87 | 34.87 | 34.42 | 34.53 | 62,134,448 | -0.56(-1.59%) |
May 22, 2015 | 35.15 | 35.09 | 35.09 | 35.09 | 46,175,144 | +0.12(+0.33%) |
May 21, 2015 | 34.84 | 35.00 | 34.79 | 34.97 | 33,590,408 | -0.12(-0.35%) |
May 20, 2015 | 35.05 | 35.19 | 34.92 | 35.10 | 45,873,356 | -0.02(-0.07%) |
May 19, 2015 | 35.14 | 35.17 | 35.05 | 35.12 | 39,059,316 | +0.06(+0.16%) |
May 18, 2015 | 35.23 | 35.24 | 35.05 | 35.06 | 43,456,712 | -0.36(-1.02%) |
May 15, 2015 | 35.13 | 35.43 | 35.05 | 35.42 | 49,870,488 | +0.27(+0.77%) |
May 14, 2015 | 35.05 | 35.21 | 35.00 | 35.15 | 45,156,488 | +0.34(+0.99%) |
May 13, 2015 | 35.06 | 35.13 | 34.78 | 34.81 | 50,130,164 | +0.07(+0.19%) |
May 12, 2015 | 34.59 | 34.83 | 34.56 | 34.74 | 46,815,300 | -0.11(-0.33%) |
May 11, 2015 | 35.15 | 35.21 | 34.82 | 34.86 | 42,275,212 | -0.34(-0.96%) |
May 08, 2015 | 35.15 | 35.36 | 35.05 | 35.19 | 69,216,744 | +0.44(+1.28%) |
May 07, 2015 | 34.59 | 34.76 | 34.53 | 34.75 | 54,019,816 | -0.05(-0.14%) |
May 06, 2015 | 35.28 | 35.32 | 34.73 | 34.80 | 63,877,596 | -0.44(-1.23%) |
May 05, 2015 | 35.46 | 35.51 | 35.23 | 35.23 | 47,187,848 | -0.39(-1.08%) |
May 04, 2015 | 35.43 | 35.68 | 35.41 | 35.62 | 38,143,576 | +0.21(+0.58%) |