Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.11 | 31.15 | 30.83 | 30.93 | 116,868,952 | -0.35(-1.11%) |
Aug 30, 2016 | 31.40 | 31.51 | 31.22 | 31.27 | 56,928,864 | -0.08(-0.27%) |
Aug 29, 2016 | 31.12 | 31.40 | 31.11 | 31.36 | 58,560,668 | +0.24(+0.76%) |
Aug 26, 2016 | 31.46 | 31.79 | 30.87 | 31.12 | 211,189,088 | -0.27(-0.86%) |
Aug 25, 2016 | 31.25 | 31.41 | 31.25 | 31.39 | 66,658,668 | +0.03(+0.08%) |
Aug 24, 2016 | 31.23 | 31.41 | 31.17 | 31.37 | 88,682,832 | +0.08(+0.27%) |
Aug 23, 2016 | 31.68 | 31.75 | 31.26 | 31.28 | 85,605,440 | -0.13(-0.40%) |
Aug 22, 2016 | 31.54 | 31.54 | 31.32 | 31.41 | 74,298,224 | -0.42(-1.33%) |
Aug 19, 2016 | 31.66 | 31.86 | 31.53 | 31.83 | 75,589,944 | -0.18(-0.56%) |
Aug 18, 2016 | 31.92 | 32.03 | 31.83 | 32.01 | 74,466,656 | +0.30(+0.93%) |
Aug 17, 2016 | 31.67 | 31.80 | 31.41 | 31.71 | 125,714,664 | -0.20(-0.64%) |
Aug 16, 2016 | 31.99 | 31.99 | 31.81 | 31.92 | 73,331,904 | -0.14(-0.45%) |
Aug 15, 2016 | 31.97 | 32.15 | 31.96 | 32.06 | 65,153,536 | +0.33(+1.04%) |
Aug 12, 2016 | 31.75 | 31.83 | 31.60 | 31.73 | 64,716,856 | -0.12(-0.37%) |
Aug 11, 2016 | 31.57 | 31.87 | 31.53 | 31.85 | 97,498,104 | +0.41(+1.29%) |
Aug 10, 2016 | 31.60 | 31.61 | 31.35 | 31.44 | 69,821,144 | +0.01(+0.03%) |
Aug 09, 2016 | 31.34 | 31.56 | 31.33 | 31.43 | 77,749,056 | +0.21(+0.68%) |
Aug 08, 2016 | 31.21 | 31.29 | 31.17 | 31.22 | 51,542,628 | +0.22(+0.71%) |
Aug 05, 2016 | 30.87 | 31.04 | 30.78 | 31.00 | 65,862,148 | +0.36(+1.16%) |
Aug 04, 2016 | 30.56 | 30.77 | 30.50 | 30.65 | 83,311,040 | +0.17(+0.56%) |
Aug 03, 2016 | 30.16 | 30.50 | 30.10 | 30.48 | 50,607,232 | +0.10(+0.33%) |
Aug 02, 2016 | 30.55 | 30.62 | 30.16 | 30.38 | 96,684,440 | -0.22(-0.72%) |
Aug 01, 2016 | 30.73 | 30.78 | 30.55 | 30.60 | 68,264,544 | -0.06(-0.18%) |
Jul 29, 2016 | 30.50 | 30.69 | 30.37 | 30.65 | 100,713,472 | +0.16(+0.51%) |
Jul 28, 2016 | 30.44 | 30.50 | 30.30 | 30.50 | 53,849,276 | +0.01(+0.03%) |
Jul 27, 2016 | 30.44 | 30.58 | 30.18 | 30.49 | 80,188,112 | +0.10(+0.33%) |
Jul 26, 2016 | 30.32 | 30.44 | 30.27 | 30.39 | 75,115,272 | +0.24(+0.79%) |
Jul 25, 2016 | 30.34 | 30.35 | 30.12 | 30.15 | 52,177,196 | -0.30(-1.00%) |
Jul 22, 2016 | 30.33 | 30.46 | 30.24 | 30.45 | 53,741,732 | +0.22(+0.74%) |
Jul 21, 2016 | 30.26 | 30.39 | 30.15 | 30.23 | 66,564,088 | -0.10(-0.32%) |
Jul 20, 2016 | 30.24 | 30.39 | 30.16 | 30.33 | 56,804,044 | +0.15(+0.51%) |
Jul 19, 2016 | 30.22 | 30.27 | 30.07 | 30.17 | 64,766,908 | -0.31(-1.01%) |
Jul 18, 2016 | 30.12 | 30.50 | 30.12 | 30.48 | 89,605,712 | +0.27(+0.88%) |
Jul 15, 2016 | 30.26 | 30.28 | 30.10 | 30.22 | 97,002,920 | -0.07(-0.22%) |
Jul 14, 2016 | 30.18 | 30.37 | 30.11 | 30.28 | 118,080,808 | +0.43(+1.45%) |
Jul 13, 2016 | 29.91 | 29.93 | 29.66 | 29.85 | 73,273,152 | -0.05(-0.17%) |
Jul 12, 2016 | 29.88 | 30.00 | 29.79 | 29.90 | 105,446,944 | +0.41(+1.41%) |
Jul 11, 2016 | 29.45 | 29.59 | 29.43 | 29.49 | 82,920,528 | +0.28(+0.96%) |
Jul 08, 2016 | 28.91 | 29.22 | 28.59 | 29.21 | 88,479,104 | +0.62(+2.16%) |
Jul 07, 2016 | 28.80 | 28.89 | 28.51 | 28.59 | 58,570,592 | -0.08(-0.27%) |
Jul 06, 2016 | 28.35 | 28.67 | 28.22 | 28.67 | 72,151,264 | -0.08(-0.27%) |
Jul 05, 2016 | 28.96 | 28.99 | 28.70 | 28.74 | 74,909,208 | -0.63(-2.13%) |
Jul 01, 2016 | 29.31 | 29.37 | 29.37 | 29.37 | 78,565,440 | +0.28(+0.96%) |
Jun 30, 2016 | 28.93 | 29.17 | 28.79 | 29.09 | 109,567,600 | +0.29(+1.00%) |
Jun 29, 2016 | 28.63 | 28.80 | 28.58 | 28.80 | 97,549,744 | +0.71(+2.53%) |
Jun 28, 2016 | 27.94 | 28.11 | 27.84 | 28.09 | 80,712,920 | +0.80(+2.95%) |
Jun 27, 2016 | 27.52 | 27.52 | 27.00 | 27.29 | 121,715,968 | -0.35(-1.26%) |
Jun 24, 2016 | 27.74 | 28.33 | 27.57 | 27.63 | 187,293,760 | -1.79(-6.10%) |
Jun 23, 2016 | 29.12 | 29.43 | 29.00 | 29.43 | 82,821,608 | +0.69(+2.42%) |
Jun 22, 2016 | 28.85 | 28.92 | 28.68 | 28.73 | 79,460,840 | +0.07(+0.25%) |
Jun 21, 2016 | 28.58 | 28.75 | 28.42 | 28.66 | 89,489,992 | +0.22(+0.77%) |
Jun 20, 2016 | 28.48 | 28.63 | 28.41 | 28.44 | 93,098,448 | +0.50(+1.77%) |
Jun 17, 2016 | 27.92 | 27.96 | 27.74 | 27.95 | 67,546,728 | +0.08(+0.27%) |
Jun 16, 2016 | 27.47 | 27.90 | 27.29 | 27.87 | 88,071,952 | -0.10(-0.36%) |
Jun 15, 2016 | 27.96 | 28.22 | 27.87 | 27.97 | 77,030,648 | +0.29(+1.06%) |
Jun 14, 2016 | 27.69 | 27.82 | 27.45 | 27.68 | 84,549,392 | -0.09(-0.33%) |
Jun 13, 2016 | 27.80 | 28.03 | 27.74 | 27.77 | 67,695,344 | -0.39(-1.40%) |
Jun 10, 2016 | 28.31 | 28.43 | 28.10 | 28.17 | 92,161,824 | -0.73(-2.53%) |
Jun 09, 2016 | 28.84 | 28.96 | 28.80 | 28.90 | 65,396,640 | -0.34(-1.15%) |
Jun 08, 2016 | 29.22 | 29.28 | 29.11 | 29.23 | 90,295,608 | +0.21(+0.72%) |
Jun 07, 2016 | 28.95 | 29.06 | 28.92 | 29.02 | 71,348,224 | +0.26(+0.91%) |
Jun 06, 2016 | 28.57 | 28.81 | 28.54 | 28.76 | 131,032,512 | +0.30(+1.06%) |
Jun 03, 2016 | 28.38 | 28.48 | 28.16 | 28.46 | 106,455,952 | +0.43(+1.53%) |
Jun 02, 2016 | 27.78 | 28.06 | 27.74 | 28.03 | 57,441,836 | +0.23(+0.82%) |
Jun 01, 2016 | 27.71 | 27.86 | 27.64 | 27.80 | 62,040,508 | -0.02(-0.06%) |
May 31, 2016 | 27.85 | 27.97 | 27.75 | 27.82 | 112,807,400 | +0.03(+0.12%) |
May 27, 2016 | 27.90 | 27.79 | 27.79 | 27.79 | 51,597,672 | -0.01(-0.03%) |
May 26, 2016 | 27.82 | 27.88 | 27.64 | 27.80 | 57,397,772 | +0.18(+0.67%) |
May 25, 2016 | 27.54 | 27.74 | 27.53 | 27.61 | 63,988,384 | +0.33(+1.20%) |
May 24, 2016 | 27.15 | 27.34 | 27.12 | 27.28 | 69,307,192 | +0.28(+1.03%) |
May 23, 2016 | 27.00 | 27.17 | 26.99 | 27.01 | 62,675,144 | -0.05(-0.19%) |
May 20, 2016 | 27.04 | 27.13 | 27.01 | 27.06 | 65,389,508 | +0.27(+1.00%) |
May 19, 2016 | 26.81 | 26.88 | 26.63 | 26.79 | 88,635,104 | -0.25(-0.93%) |
May 18, 2016 | 27.12 | 27.41 | 26.89 | 27.04 | 108,966,840 | -0.27(-0.98%) |
May 17, 2016 | 27.38 | 27.51 | 27.23 | 27.31 | 75,732,336 | -0.13(-0.46%) |
May 16, 2016 | 27.38 | 27.53 | 27.37 | 27.43 | 60,959,052 | +0.33(+1.21%) |
May 13, 2016 | 27.37 | 27.49 | 27.05 | 27.11 | 73,827,920 | -0.50(-1.80%) |
May 12, 2016 | 27.84 | 27.88 | 27.50 | 27.60 | 75,557,808 | -0.08(-0.27%) |
May 11, 2016 | 27.72 | 27.87 | 27.61 | 27.68 | 69,760,848 | -0.07(-0.24%) |
May 10, 2016 | 27.53 | 27.76 | 27.52 | 27.75 | 82,598,888 | +0.52(+1.91%) |
May 09, 2016 | 27.52 | 27.53 | 27.15 | 27.22 | 100,086,416 | -0.35(-1.28%) |
May 06, 2016 | 27.44 | 27.70 | 27.42 | 27.58 | 97,188,592 | +0.04(+0.15%) |
May 05, 2016 | 27.81 | 27.84 | 27.45 | 27.54 | 98,842,544 | -0.01(-0.03%) |
May 04, 2016 | 27.82 | 27.87 | 27.53 | 27.54 | 125,995,632 | -0.45(-1.62%) |
May 03, 2016 | 28.27 | 28.31 | 27.99 | 28.00 | 112,801,192 | -0.81(-2.81%) |
May 02, 2016 | 28.89 | 28.89 | 28.68 | 28.81 | 43,912,176 | -0.08(-0.28%) |
Apr 29, 2016 | 29.01 | 29.05 | 28.65 | 28.89 | 102,953,536 | -0.13(-0.43%) |
Apr 28, 2016 | 29.02 | 29.27 | 28.95 | 29.01 | 61,568,924 | -0.30(-1.03%) |
Apr 27, 2016 | 29.02 | 29.37 | 28.94 | 29.32 | 66,893,748 | +0.18(+0.61%) |
Apr 26, 2016 | 29.05 | 29.15 | 28.96 | 29.14 | 55,230,248 | +0.31(+1.08%) |
Apr 25, 2016 | 29.00 | 29.00 | 28.78 | 28.83 | 47,756,324 | -0.19(-0.64%) |
Apr 22, 2016 | 29.07 | 29.27 | 28.99 | 29.01 | 52,055,024 | -0.18(-0.60%) |
Apr 21, 2016 | 29.41 | 29.41 | 29.13 | 29.19 | 70,576,112 | -0.29(-1.00%) |
Apr 20, 2016 | 29.38 | 29.64 | 29.28 | 29.48 | 61,510,784 | -0.13(-0.45%) |
Apr 19, 2016 | 29.46 | 29.69 | 29.42 | 29.62 | 83,770,744 | +0.45(+1.53%) |
Apr 18, 2016 | 28.94 | 29.32 | 28.88 | 29.17 | 61,678,028 | +0.13(+0.46%) |
Apr 15, 2016 | 29.17 | 29.22 | 29.04 | 29.04 | 73,491,008 | -0.17(-0.58%) |
Apr 14, 2016 | 29.30 | 29.32 | 29.17 | 29.21 | 59,262,444 | -0.14(-0.49%) |
Apr 13, 2016 | 29.30 | 29.37 | 29.17 | 29.35 | 113,540,448 | +0.51(+1.78%) |
Apr 12, 2016 | 28.40 | 28.93 | 28.38 | 28.84 | 83,643,120 | +0.44(+1.54%) |
Apr 11, 2016 | 28.50 | 28.60 | 28.36 | 28.40 | 76,155,608 | +0.36(+1.29%) |
Apr 08, 2016 | 28.17 | 28.20 | 27.93 | 28.04 | 53,314,624 | +0.48(+1.74%) |
Apr 07, 2016 | 27.75 | 27.81 | 27.49 | 27.56 | 89,767,328 | -0.56(-2.00%) |
Apr 06, 2016 | 27.71 | 28.13 | 27.64 | 28.12 | 67,389,928 | +0.34(+1.21%) |
Apr 05, 2016 | 27.90 | 27.99 | 27.74 | 27.79 | 73,404,176 | -0.55(-1.96%) |
Apr 04, 2016 | 28.67 | 28.68 | 28.32 | 28.34 | 55,271,444 | -0.34(-1.20%) |
Apr 01, 2016 | 28.16 | 28.74 | 28.07 | 28.69 | 90,687,216 | -0.08(-0.29%) |
Mar 31, 2016 | 28.90 | 28.99 | 28.69 | 28.77 | 130,467,728 | -0.03(-0.09%) |
Mar 30, 2016 | 28.93 | 29.05 | 28.79 | 28.80 | 63,247,084 | +0.29(+1.03%) |
Mar 29, 2016 | 28.12 | 28.51 | 27.89 | 28.50 | 97,185,952 | +0.39(+1.37%) |
Mar 28, 2016 | 28.04 | 28.12 | 27.99 | 28.12 | 48,327,032 | +0.09(+0.33%) |
Mar 24, 2016 | 27.79 | 28.02 | 28.02 | 28.02 | 73,187,960 | -0.07(-0.24%) |
Mar 23, 2016 | 28.34 | 28.34 | 28.06 | 28.09 | 69,794,448 | -0.49(-1.70%) |
Mar 22, 2016 | 28.39 | 28.70 | 28.38 | 28.58 | 49,952,516 | -0.07(-0.23%) |
Mar 21, 2016 | 28.55 | 28.71 | 28.51 | 28.64 | 71,331,592 | +0.06(+0.21%) |
Mar 18, 2016 | 28.58 | 28.72 | 28.55 | 28.58 | 121,657,824 | +0.15(+0.53%) |
Mar 17, 2016 | 28.20 | 28.50 | 28.05 | 28.43 | 136,600,640 | +0.61(+2.20%) |
Mar 16, 2016 | 27.06 | 27.90 | 27.05 | 27.82 | 116,897,160 | +0.55(+2.00%) |
Mar 15, 2016 | 27.25 | 27.28 | 27.12 | 27.28 | 79,721,936 | -0.39(-1.43%) |
Mar 14, 2016 | 27.75 | 27.85 | 27.59 | 27.67 | 52,187,632 | -0.17(-0.60%) |
Mar 11, 2016 | 27.68 | 27.90 | 27.64 | 27.84 | 89,282,152 | +0.57(+2.10%) |
Mar 10, 2016 | 27.38 | 27.42 | 26.88 | 27.27 | 82,994,016 | +0.04(+0.15%) |
Mar 09, 2016 | 27.23 | 27.38 | 27.14 | 27.22 | 65,340,064 | +0.17(+0.62%) |
Mar 08, 2016 | 27.19 | 27.23 | 26.95 | 27.06 | 60,128,388 | -0.47(-1.71%) |
Mar 07, 2016 | 27.30 | 27.66 | 27.28 | 27.53 | 80,732,440 | -0.04(-0.15%) |
Mar 04, 2016 | 27.29 | 27.69 | 27.22 | 27.57 | 122,006,808 | +0.54(+1.99%) |
Mar 03, 2016 | 26.75 | 27.04 | 26.72 | 27.03 | 79,681,576 | +0.30(+1.13%) |
Mar 02, 2016 | 26.41 | 26.75 | 26.35 | 26.73 | 79,733,528 | +0.35(+1.34%) |
Mar 01, 2016 | 25.96 | 26.39 | 25.96 | 26.38 | 82,527,568 | +0.91(+3.56%) |
Feb 29, 2016 | 25.50 | 25.71 | 25.44 | 25.47 | 78,025,928 | +0.22(+0.86%) |
Feb 26, 2016 | 25.67 | 25.69 | 25.23 | 25.25 | 65,041,084 | -0.25(-0.99%) |
Feb 25, 2016 | 25.39 | 25.54 | 25.20 | 25.50 | 54,635,804 | +0.08(+0.33%) |
Feb 24, 2016 | 25.07 | 25.51 | 24.92 | 25.42 | 70,599,656 | -0.06(-0.23%) |
Feb 23, 2016 | 25.74 | 25.78 | 25.44 | 25.48 | 65,077,404 | -0.55(-2.13%) |
Feb 22, 2016 | 25.83 | 26.03 | 25.79 | 26.03 | 50,800,704 | +0.63(+2.48%) |
Feb 19, 2016 | 25.36 | 25.53 | 25.26 | 25.40 | 70,318,808 | -0.12(-0.46%) |
Feb 18, 2016 | 25.76 | 25.76 | 25.46 | 25.52 | 70,404,744 | -0.15(-0.59%) |
Feb 17, 2016 | 25.40 | 25.73 | 25.38 | 25.67 | 82,495,296 | +0.50(+1.97%) |
Feb 16, 2016 | 25.09 | 25.21 | 24.98 | 25.18 | 64,754,704 | +0.55(+2.22%) |
Feb 12, 2016 | 24.42 | 24.63 | 24.63 | 24.63 | 81,469,816 | +0.42(+1.73%) |
Feb 11, 2016 | 24.13 | 24.38 | 24.02 | 24.21 | 103,324,240 | -0.41(-1.67%) |
Feb 10, 2016 | 24.80 | 25.07 | 24.61 | 24.62 | 79,985,200 | +0.10(+0.41%) |
Feb 09, 2016 | 24.39 | 24.81 | 24.27 | 24.52 | 80,088,544 | -0.34(-1.39%) |
Feb 08, 2016 | 24.82 | 24.98 | 24.57 | 24.86 | 86,559,336 | -0.34(-1.37%) |
Feb 05, 2016 | 25.40 | 25.49 | 25.11 | 25.21 | 83,772,976 | -0.29(-1.15%) |
Feb 04, 2016 | 25.50 | 25.82 | 25.34 | 25.50 | 118,933,704 | +0.19(+0.76%) |
Feb 03, 2016 | 24.87 | 25.33 | 24.46 | 25.31 | 139,449,632 | +0.70(+2.83%) |
Feb 02, 2016 | 25.02 | 25.05 | 24.55 | 24.61 | 89,874,632 | -0.82(-3.24%) |
Feb 01, 2016 | 25.25 | 25.51 | 25.18 | 25.44 | 51,492,564 | -0.24(-0.95%) |
Jan 29, 2016 | 25.27 | 25.70 | 25.24 | 25.68 | 97,585,976 | +0.81(+3.24%) |
Jan 28, 2016 | 24.97 | 25.02 | 24.66 | 24.87 | 100,849,024 | +0.39(+1.58%) |
Jan 27, 2016 | 24.56 | 24.83 | 24.32 | 24.49 | 88,114,208 | -0.08(-0.34%) |
Jan 26, 2016 | 24.35 | 24.61 | 24.31 | 24.57 | 71,451,064 | +0.36(+1.47%) |
Jan 25, 2016 | 24.47 | 24.57 | 24.20 | 24.21 | 70,978,720 | -0.42(-1.72%) |
Jan 22, 2016 | 24.58 | 24.65 | 24.41 | 24.64 | 90,339,360 | +0.81(+3.42%) |
Jan 21, 2016 | 23.72 | 24.13 | 23.55 | 23.82 | 97,433,656 | +0.09(+0.39%) |
Jan 20, 2016 | 23.66 | 23.91 | 23.19 | 23.73 | 122,858,920 | -0.53(-2.18%) |
Jan 19, 2016 | 24.53 | 24.56 | 24.07 | 24.26 | 94,658,720 | +0.36(+1.49%) |
Jan 15, 2016 | 23.92 | 23.90 | 23.90 | 23.90 | 139,966,160 | -0.99(-3.97%) |
Jan 14, 2016 | 24.60 | 24.98 | 24.41 | 24.89 | 77,998,472 | +0.32(+1.30%) |
Jan 13, 2016 | 25.12 | 25.20 | 24.51 | 24.57 | 85,457,200 | -0.26(-1.05%) |
Jan 12, 2016 | 24.95 | 25.07 | 24.65 | 24.83 | 73,041,584 | +0.05(+0.20%) |
Jan 11, 2016 | 25.02 | 25.04 | 24.55 | 24.78 | 66,933,804 | -0.01(-0.03%) |
Jan 08, 2016 | 25.23 | 25.31 | 24.78 | 24.79 | 87,531,632 | -0.27(-1.07%) |
Jan 07, 2016 | 25.19 | 25.54 | 25.04 | 25.06 | 105,918,976 | -0.80(-3.08%) |
Jan 06, 2016 | 25.86 | 26.03 | 25.75 | 25.86 | 78,373,584 | -0.50(-1.91%) |
Jan 05, 2016 | 26.42 | 26.46 | 26.29 | 26.36 | 68,777,088 | +0.06(+0.22%) |
Jan 04, 2016 | 26.33 | 26.36 | 26.08 | 26.30 | 99,389,768 | -0.74(-2.73%) |
Dec 31, 2015 | 27.12 | 27.04 | 27.04 | 27.04 | 52,599,792 | -0.08(-0.31%) |
Dec 30, 2015 | 27.28 | 27.33 | 27.11 | 27.12 | 61,093,548 | -0.43(-1.55%) |
Dec 29, 2015 | 27.60 | 27.66 | 27.52 | 27.55 | 52,298,344 | +0.03(+0.09%) |
Dec 28, 2015 | 27.50 | 27.54 | 27.41 | 27.53 | 45,591,736 | -0.19(-0.70%) |
Dec 24, 2015 | 27.66 | 27.72 | 27.72 | 27.72 | 25,633,660 | -0.10(-0.36%) |
Dec 23, 2015 | 27.64 | 27.85 | 27.64 | 27.82 | 56,411,888 | +0.39(+1.41%) |
Dec 22, 2015 | 27.22 | 27.45 | 27.19 | 27.43 | 59,122,828 | +0.22(+0.80%) |
Dec 21, 2015 | 27.27 | 27.29 | 27.02 | 27.22 | 76,191,864 | +0.21(+0.78%) |
Dec 18, 2015 | 27.11 | 27.18 | 26.95 | 27.01 | 117,114,280 | -0.09(-0.34%) |
Dec 17, 2015 | 27.47 | 27.49 | 27.10 | 27.10 | 113,217,848 | -0.36(-1.30%) |
Dec 16, 2015 | 27.13 | 27.59 | 27.01 | 27.45 | 126,942,664 | +0.53(+1.97%) |
Dec 15, 2015 | 26.85 | 27.03 | 26.84 | 26.92 | 94,451,312 | +0.41(+1.53%) |
Dec 14, 2015 | 26.37 | 26.53 | 26.13 | 26.52 | 101,272,016 | +0.42(+1.62%) |
Dec 11, 2015 | 26.29 | 26.32 | 26.05 | 26.10 | 108,575,256 | -0.75(-2.80%) |
Dec 10, 2015 | 26.95 | 27.06 | 26.79 | 26.85 | 71,669,464 | -0.18(-0.68%) |
Dec 09, 2015 | 27.17 | 27.45 | 26.97 | 27.03 | 80,302,680 | -0.22(-0.82%) |
Dec 08, 2015 | 27.00 | 27.28 | 26.93 | 27.25 | 86,264,728 | -0.30(-1.10%) |
Dec 07, 2015 | 27.76 | 27.78 | 27.49 | 27.56 | 57,564,128 | -0.47(-1.66%) |
Dec 04, 2015 | 27.60 | 28.07 | 27.60 | 28.02 | 96,135,192 | +0.19(+0.68%) |
Dec 03, 2015 | 28.09 | 28.11 | 27.73 | 27.83 | 63,705,180 | -0.16(-0.56%) |
Dec 02, 2015 | 28.16 | 28.21 | 27.87 | 27.99 | 71,440,904 | -0.34(-1.20%) |
Dec 01, 2015 | 28.25 | 28.37 | 28.20 | 28.33 | 68,540,696 | +0.21(+0.76%) |
Nov 30, 2015 | 28.00 | 28.15 | 27.93 | 28.11 | 110,181,952 | +0.04(+0.15%) |
Nov 27, 2015 | 28.32 | 28.33 | 28.04 | 28.07 | 66,273,836 | -0.63(-2.19%) |
Nov 25, 2015 | 28.74 | 28.70 | 28.70 | 28.70 | 45,867,336 | -0.22(-0.77%) |
Nov 24, 2015 | 28.58 | 28.97 | 28.56 | 28.92 | 74,979,008 | +0.15(+0.52%) |
Nov 23, 2015 | 28.92 | 28.98 | 28.75 | 28.78 | 66,920,564 | -0.27(-0.94%) |
Nov 20, 2015 | 29.04 | 29.20 | 28.96 | 29.05 | 88,404,840 | +0.29(+1.01%) |
Nov 19, 2015 | 28.68 | 28.83 | 28.64 | 28.76 | 83,389,264 | +0.26(+0.90%) |
Nov 18, 2015 | 28.16 | 28.54 | 28.14 | 28.50 | 58,230,740 | +0.31(+1.08%) |
Nov 17, 2015 | 28.32 | 28.37 | 28.15 | 28.20 | 70,662,112 | -0.08(-0.29%) |
Nov 16, 2015 | 27.82 | 28.29 | 27.78 | 28.28 | 74,831,256 | +0.54(+1.94%) |
Nov 13, 2015 | 27.94 | 27.97 | 27.66 | 27.74 | 87,104,488 | -0.39(-1.38%) |
Nov 12, 2015 | 28.28 | 28.47 | 28.11 | 28.13 | 64,194,932 | -0.27(-0.96%) |
Nov 11, 2015 | 28.57 | 28.57 | 28.35 | 28.40 | 41,625,664 | +0.06(+0.20%) |
Nov 10, 2015 | 28.35 | 28.42 | 28.22 | 28.35 | 65,134,396 | -0.12(-0.44%) |
Nov 09, 2015 | 28.78 | 28.88 | 28.40 | 28.47 | 92,426,192 | -0.73(-2.49%) |
Nov 06, 2015 | 28.96 | 29.24 | 28.80 | 29.20 | 79,246,472 | -0.41(-1.40%) |
Nov 05, 2015 | 29.54 | 29.71 | 29.42 | 29.61 | 52,353,276 | +0.05(+0.17%) |
Nov 04, 2015 | 29.98 | 30.00 | 29.47 | 29.56 | 83,715,448 | -0.24(-0.80%) |
Nov 03, 2015 | 29.33 | 29.92 | 29.32 | 29.80 | 82,610,936 | +0.39(+1.32%) |
Nov 02, 2015 | 29.09 | 29.41 | 29.07 | 29.41 | 62,742,744 | +0.57(+1.98%) |
Oct 30, 2015 | 29.01 | 29.02 | 28.83 | 28.84 | 87,139,784 | +0.05(+0.17%) |
Oct 29, 2015 | 28.78 | 28.92 | 28.73 | 28.79 | 77,238,104 | -0.27(-0.94%) |
Oct 28, 2015 | 29.47 | 29.61 | 28.90 | 29.07 | 151,627,312 | -0.34(-1.15%) |
Oct 27, 2015 | 29.43 | 29.54 | 29.34 | 29.40 | 68,178,848 | -0.34(-1.14%) |
Oct 26, 2015 | 29.87 | 29.88 | 29.71 | 29.74 | 50,523,056 | -0.27(-0.91%) |
Oct 23, 2015 | 30.07 | 30.12 | 29.90 | 30.02 | 64,955,836 | +0.17(+0.58%) |
Oct 22, 2015 | 29.55 | 29.91 | 29.55 | 29.84 | 68,868,240 | +0.60(+2.07%) |
Oct 21, 2015 | 29.48 | 29.50 | 29.22 | 29.24 | 66,539,632 | -0.43(-1.45%) |
Oct 20, 2015 | 29.60 | 29.72 | 29.54 | 29.67 | 53,452,836 | -0.01(-0.03%) |
Oct 19, 2015 | 29.67 | 29.69 | 29.53 | 29.68 | 63,296,560 | -0.31(-1.02%) |
Oct 16, 2015 | 29.85 | 29.99 | 29.69 | 29.98 | 78,589,448 | +0.02(+0.08%) |
Oct 15, 2015 | 29.73 | 29.98 | 29.56 | 29.96 | 73,036,496 | +0.71(+2.43%) |
Oct 14, 2015 | 29.23 | 29.38 | 29.15 | 29.25 | 69,789,328 | +0.22(+0.77%) |
Oct 13, 2015 | 29.16 | 29.40 | 29.00 | 29.02 | 87,340,016 | -0.48(-1.63%) |
Oct 12, 2015 | 29.78 | 29.79 | 29.47 | 29.50 | 53,232,376 | -0.22(-0.75%) |
Oct 09, 2015 | 29.92 | 29.99 | 29.59 | 29.73 | 74,430,056 | +0.11(+0.36%) |
Oct 08, 2015 | 29.13 | 29.66 | 29.10 | 29.62 | 77,572,456 | +0.31(+1.07%) |
Oct 07, 2015 | 29.25 | 29.49 | 29.08 | 29.31 | 118,367,968 | +0.76(+2.67%) |
Oct 06, 2015 | 28.49 | 28.61 | 28.39 | 28.54 | 57,201,840 | -0.05(-0.17%) |
Oct 05, 2015 | 28.31 | 28.61 | 28.26 | 28.59 | 94,143,208 | +0.60(+2.16%) |
Oct 02, 2015 | 27.14 | 28.00 | 27.04 | 27.99 | 101,440,568 | +0.73(+2.67%) |
Oct 01, 2015 | 27.34 | 27.39 | 27.06 | 27.26 | 58,518,600 | +0.15(+0.55%) |
Sep 30, 2015 | 27.04 | 27.17 | 26.87 | 27.11 | 97,221,520 | +0.76(+2.89%) |
Sep 29, 2015 | 26.32 | 26.48 | 26.17 | 26.35 | 63,870,184 | +0.12(+0.47%) |
Sep 28, 2015 | 26.58 | 26.59 | 26.15 | 26.23 | 70,919,208 | -0.57(-2.13%) |
Sep 25, 2015 | 27.24 | 27.25 | 26.76 | 26.80 | 72,372,560 | -0.06(-0.22%) |
Sep 24, 2015 | 26.55 | 26.99 | 26.42 | 26.86 | 96,575,456 | -0.12(-0.43%) |
Sep 23, 2015 | 27.29 | 27.32 | 26.96 | 26.97 | 54,067,656 | -0.44(-1.60%) |
Sep 22, 2015 | 27.33 | 27.44 | 27.20 | 27.41 | 71,175,776 | -0.52(-1.87%) |
Sep 21, 2015 | 27.99 | 28.04 | 27.82 | 27.93 | 54,789,700 | -0.05(-0.18%) |
Sep 18, 2015 | 28.23 | 28.43 | 27.87 | 27.98 | 109,976,432 | -0.53(-1.86%) |
Sep 17, 2015 | 28.35 | 29.24 | 28.34 | 28.51 | 128,035,776 | -0.07(-0.23%) |
Sep 16, 2015 | 28.35 | 28.69 | 28.32 | 28.58 | 103,018,232 | +0.68(+2.43%) |
Sep 15, 2015 | 27.63 | 27.97 | 27.59 | 27.90 | 62,763,484 | +0.26(+0.96%) |
Sep 14, 2015 | 27.58 | 27.67 | 27.42 | 27.63 | 47,530,268 | -0.04(-0.15%) |
Sep 11, 2015 | 27.49 | 27.71 | 27.44 | 27.68 | 51,014,732 | +0.11(+0.39%) |
Sep 10, 2015 | 27.36 | 27.73 | 27.30 | 27.57 | 60,139,256 | +0.28(+1.03%) |
Sep 09, 2015 | 27.94 | 27.99 | 27.29 | 27.29 | 68,131,920 | -0.14(-0.51%) |
Sep 08, 2015 | 27.31 | 27.47 | 27.18 | 27.43 | 64,783,196 | +0.84(+3.17%) |
Sep 04, 2015 | 26.89 | 26.58 | 26.58 | 26.58 | 99,092,880 | -0.82(-2.99%) |
Sep 03, 2015 | 27.34 | 27.76 | 27.30 | 27.40 | 81,568,960 | +0.11(+0.39%) |
Sep 02, 2015 | 27.33 | 27.34 | 26.99 | 27.30 | 67,161,040 | +0.39(+1.44%) |