Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.58 | 28.72 | 28.24 | 28.49 | 4,176,177 | +0.05(+0.17%) |
May 27, 2016 | 28.33 | 28.44 | 28.44 | 28.44 | 2,404,931 | +0.17(+0.60%) |
May 26, 2016 | 28.46 | 28.56 | 28.18 | 28.27 | 3,641,377 | -0.20(-0.69%) |
May 25, 2016 | 27.83 | 28.66 | 27.83 | 28.47 | 7,228,177 | +0.78(+2.81%) |
May 24, 2016 | 27.57 | 27.77 | 27.50 | 27.69 | 4,466,866 | +0.33(+1.20%) |
May 23, 2016 | 27.10 | 27.76 | 27.07 | 27.36 | 4,803,096 | +0.33(+1.24%) |
May 20, 2016 | 27.08 | 27.16 | 26.90 | 27.03 | 3,919,127 | +0.11(+0.42%) |
May 19, 2016 | 26.88 | 26.94 | 26.42 | 26.92 | 5,614,976 | -0.02(-0.07%) |
May 18, 2016 | 27.46 | 27.62 | 26.86 | 26.94 | 6,801,776 | -0.60(-2.18%) |
May 17, 2016 | 27.91 | 27.92 | 27.28 | 27.54 | 8,890,873 | -0.68(-2.42%) |
May 16, 2016 | 28.09 | 28.35 | 27.86 | 28.22 | 4,463,951 | +0.16(+0.57%) |
May 13, 2016 | 28.42 | 28.51 | 28.01 | 28.06 | 4,054,579 | -0.42(-1.48%) |
May 12, 2016 | 28.96 | 29.04 | 28.35 | 28.48 | 3,222,549 | -0.14(-0.49%) |
May 11, 2016 | 28.80 | 28.97 | 28.62 | 28.62 | 2,908,463 | -0.19(-0.65%) |
May 10, 2016 | 28.49 | 28.89 | 28.47 | 28.81 | 3,514,949 | +0.38(+1.34%) |
May 09, 2016 | 28.21 | 28.60 | 28.10 | 28.43 | 4,652,914 | +0.28(+1.00%) |
May 06, 2016 | 27.72 | 28.33 | 27.60 | 28.15 | 4,424,867 | +0.40(+1.45%) |
May 05, 2016 | 28.05 | 28.14 | 27.73 | 27.75 | 4,087,240 | -0.18(-0.65%) |
May 04, 2016 | 28.08 | 28.24 | 27.76 | 27.93 | 3,823,348 | -0.27(-0.97%) |
May 03, 2016 | 28.56 | 28.62 | 27.83 | 28.20 | 6,643,999 | -0.86(-2.95%) |
May 02, 2016 | 28.94 | 29.21 | 28.67 | 29.06 | 5,928,052 | +0.13(+0.44%) |
Apr 29, 2016 | 29.08 | 29.25 | 28.75 | 28.93 | 4,850,701 | -0.20(-0.69%) |
Apr 28, 2016 | 29.18 | 29.59 | 28.82 | 29.13 | 3,907,882 | -0.41(-1.38%) |
Apr 27, 2016 | 29.46 | 29.82 | 29.13 | 29.54 | 6,061,336 | +0.54(+1.87%) |
Apr 26, 2016 | 28.71 | 29.07 | 28.70 | 29.00 | 4,482,328 | +0.35(+1.21%) |
Apr 25, 2016 | 28.65 | 28.77 | 28.31 | 28.65 | 5,154,191 | -0.34(-1.18%) |
Apr 22, 2016 | 28.57 | 29.08 | 28.55 | 28.99 | 4,417,319 | +0.53(+1.86%) |
Apr 21, 2016 | 28.69 | 29.08 | 28.43 | 28.46 | 5,193,219 | +0.01(+0.05%) |
Apr 20, 2016 | 28.72 | 28.81 | 28.42 | 28.45 | 3,628,255 | -0.25(-0.86%) |
Apr 19, 2016 | 28.13 | 29.06 | 28.11 | 28.69 | 7,176,027 | +0.60(+2.14%) |
Apr 18, 2016 | 27.77 | 28.14 | 27.68 | 28.09 | 3,548,908 | +0.20(+0.72%) |
Apr 15, 2016 | 27.34 | 27.94 | 27.32 | 27.89 | 4,460,844 | +0.49(+1.78%) |
Apr 14, 2016 | 27.68 | 27.71 | 27.22 | 27.40 | 3,433,816 | -0.22(-0.80%) |
Apr 13, 2016 | 27.32 | 27.66 | 27.28 | 27.62 | 3,902,412 | +0.53(+1.97%) |
Apr 12, 2016 | 26.98 | 27.14 | 26.74 | 27.09 | 3,588,000 | +0.23(+0.85%) |
Apr 11, 2016 | 27.02 | 27.21 | 26.82 | 26.86 | 4,109,419 | -0.03(-0.10%) |
Apr 08, 2016 | 26.70 | 27.06 | 26.68 | 26.89 | 3,720,558 | +0.41(+1.57%) |
Apr 07, 2016 | 26.64 | 26.84 | 26.32 | 26.47 | 3,641,244 | -0.40(-1.49%) |
Apr 06, 2016 | 26.61 | 26.90 | 26.31 | 26.88 | 4,474,672 | +0.22(+0.83%) |
Apr 05, 2016 | 26.80 | 26.96 | 26.50 | 26.66 | 7,244,216 | -0.46(-1.70%) |
Apr 04, 2016 | 27.42 | 27.49 | 27.08 | 27.12 | 4,584,678 | -0.27(-1.00%) |
Apr 01, 2016 | 27.24 | 27.42 | 27.00 | 27.39 | 5,964,962 | -0.05(-0.17%) |
Mar 31, 2016 | 27.41 | 27.52 | 27.15 | 27.44 | 6,466,756 | +0.03(+0.10%) |
Mar 30, 2016 | 27.71 | 27.78 | 27.32 | 27.41 | 4,480,343 | -0.23(-0.82%) |
Mar 29, 2016 | 27.26 | 27.65 | 26.97 | 27.64 | 4,441,866 | +0.32(+1.17%) |
Mar 28, 2016 | 27.34 | 27.42 | 27.10 | 27.32 | 3,229,684 | +0.05(+0.17%) |
Mar 24, 2016 | 27.08 | 27.27 | 27.27 | 27.27 | 4,108,094 | +0.05(+0.20%) |
Mar 23, 2016 | 27.53 | 27.66 | 27.18 | 27.22 | 3,950,692 | -0.38(-1.38%) |
Mar 22, 2016 | 27.56 | 27.95 | 27.38 | 27.60 | 5,147,571 | -0.12(-0.43%) |
Mar 21, 2016 | 27.38 | 28.14 | 27.38 | 27.72 | 6,751,583 | +0.35(+1.27%) |
Mar 18, 2016 | 28.02 | 28.02 | 27.08 | 27.37 | 14,870,188 | -0.22(-0.80%) |
Mar 17, 2016 | 26.95 | 27.88 | 26.90 | 27.59 | 7,511,244 | +0.59(+2.18%) |
Mar 16, 2016 | 26.31 | 27.12 | 26.27 | 27.00 | 8,735,445 | +0.62(+2.33%) |
Mar 15, 2016 | 26.62 | 26.70 | 26.16 | 26.39 | 7,384,486 | -0.36(-1.35%) |
Mar 14, 2016 | 26.73 | 27.03 | 26.65 | 26.75 | 8,325,645 | +0.07(+0.28%) |
Mar 11, 2016 | 26.61 | 26.78 | 26.55 | 26.68 | 6,275,801 | +0.43(+1.66%) |
Mar 10, 2016 | 25.93 | 26.31 | 25.71 | 26.24 | 7,842,134 | +0.47(+1.82%) |
Mar 09, 2016 | 25.47 | 25.82 | 25.32 | 25.77 | 5,875,512 | +0.48(+1.90%) |
Mar 08, 2016 | 25.90 | 26.01 | 25.25 | 25.29 | 5,233,108 | -0.73(-2.80%) |
Mar 07, 2016 | 25.84 | 26.13 | 25.77 | 26.02 | 4,254,173 | +0.13(+0.49%) |
Mar 04, 2016 | 25.56 | 26.19 | 25.49 | 25.89 | 7,074,741 | +0.28(+1.10%) |
Mar 03, 2016 | 24.60 | 25.65 | 24.59 | 25.61 | 7,678,237 | +1.02(+4.16%) |
Mar 02, 2016 | 24.37 | 24.77 | 24.35 | 24.59 | 4,902,535 | +0.09(+0.38%) |
Mar 01, 2016 | 24.08 | 24.68 | 24.02 | 24.50 | 5,946,297 | +0.63(+2.63%) |
Feb 29, 2016 | 23.53 | 24.20 | 23.51 | 23.87 | 6,455,528 | +0.31(+1.31%) |
Feb 26, 2016 | 23.40 | 23.73 | 23.38 | 23.56 | 4,989,052 | +0.30(+1.29%) |
Feb 25, 2016 | 23.25 | 23.37 | 22.94 | 23.26 | 4,612,722 | +0.05(+0.23%) |
Feb 24, 2016 | 22.72 | 23.31 | 22.60 | 23.21 | 5,451,524 | +0.35(+1.52%) |
Feb 23, 2016 | 22.85 | 22.94 | 22.57 | 22.86 | 5,621,862 | -0.11(-0.47%) |
Feb 22, 2016 | 23.02 | 23.07 | 22.78 | 22.96 | 6,026,130 | +0.23(+1.00%) |
Feb 19, 2016 | 23.27 | 23.27 | 22.35 | 22.74 | 8,791,573 | -0.88(-3.71%) |
Feb 18, 2016 | 23.76 | 23.81 | 23.42 | 23.61 | 4,504,291 | -0.17(-0.73%) |
Feb 17, 2016 | 23.60 | 24.18 | 23.57 | 23.79 | 6,686,443 | +0.32(+1.37%) |
Feb 16, 2016 | 23.10 | 23.49 | 22.88 | 23.47 | 5,458,629 | +0.63(+2.75%) |
Feb 12, 2016 | 22.44 | 22.84 | 22.84 | 22.84 | 9,522,432 | +0.70(+3.14%) |
Feb 11, 2016 | 22.63 | 22.82 | 21.97 | 22.14 | 8,803,246 | -0.82(-3.55%) |
Feb 10, 2016 | 23.28 | 23.84 | 22.91 | 22.96 | 11,784,527 | -0.23(-1.00%) |
Feb 09, 2016 | 22.45 | 23.24 | 22.28 | 23.19 | 9,307,706 | +0.51(+2.24%) |
Feb 08, 2016 | 22.77 | 22.85 | 22.26 | 22.68 | 6,449,151 | -0.40(-1.74%) |
Feb 05, 2016 | 23.14 | 23.34 | 22.98 | 23.08 | 9,894,544 | -0.07(-0.29%) |
Feb 04, 2016 | 22.60 | 23.36 | 22.37 | 23.15 | 9,837,462 | +0.59(+2.63%) |
Feb 03, 2016 | 22.91 | 23.42 | 21.82 | 22.56 | 13,438,465 | +0.20(+0.92%) |
Feb 02, 2016 | 22.50 | 22.50 | 22.10 | 22.35 | 8,141,559 | -0.15(-0.67%) |
Feb 01, 2016 | 22.46 | 22.66 | 22.12 | 22.50 | 8,444,827 | -0.08(-0.35%) |
Jan 29, 2016 | 21.70 | 22.59 | 21.67 | 22.58 | 9,492,455 | +1.03(+4.78%) |
Jan 28, 2016 | 21.85 | 21.94 | 21.49 | 21.55 | 6,477,954 | -0.17(-0.79%) |
Jan 27, 2016 | 21.63 | 22.23 | 21.47 | 21.72 | 10,248,150 | +0.03(+0.12%) |
Jan 26, 2016 | 21.66 | 21.97 | 21.51 | 21.70 | 12,719,409 | +0.19(+0.89%) |
Jan 25, 2016 | 23.09 | 23.11 | 21.45 | 21.51 | 22,178,692 | -2.55(-10.62%) |
Jan 22, 2016 | 23.78 | 24.29 | 23.78 | 24.06 | 5,626,163 | +0.65(+2.79%) |
Jan 21, 2016 | 23.40 | 23.76 | 23.06 | 23.41 | 5,084,284 | +0.11(+0.48%) |
Jan 20, 2016 | 23.15 | 23.51 | 22.46 | 23.29 | 7,040,834 | -0.23(-0.98%) |
Jan 19, 2016 | 24.27 | 24.31 | 23.12 | 23.53 | 6,691,098 | -0.51(-2.14%) |
Jan 15, 2016 | 23.43 | 24.04 | 24.04 | 24.04 | 7,695,345 | -0.08(-0.33%) |
Jan 14, 2016 | 23.88 | 24.29 | 23.56 | 24.12 | 6,220,365 | +0.32(+1.36%) |
Jan 13, 2016 | 24.13 | 24.46 | 23.75 | 23.80 | 6,002,584 | -0.20(-0.83%) |
Jan 12, 2016 | 24.24 | 24.34 | 23.73 | 23.99 | 5,999,444 | -0.03(-0.14%) |
Jan 11, 2016 | 23.88 | 24.12 | 23.73 | 24.03 | 8,894,492 | +0.33(+1.39%) |
Jan 08, 2016 | 23.96 | 24.28 | 23.62 | 23.70 | 7,242,973 | -0.26(-1.07%) |
Jan 07, 2016 | 24.29 | 24.57 | 23.88 | 23.95 | 7,350,223 | -0.73(-2.94%) |
Jan 06, 2016 | 24.73 | 24.81 | 24.50 | 24.68 | 5,357,996 | -0.40(-1.58%) |
Jan 05, 2016 | 24.95 | 25.08 | 24.70 | 25.08 | 5,020,249 | +0.21(+0.85%) |
Jan 04, 2016 | 24.53 | 24.87 | 24.33 | 24.87 | 6,233,834 | -0.02(-0.08%) |
Dec 31, 2015 | 25.14 | 24.89 | 24.89 | 24.89 | 3,897,134 | -0.33(-1.31%) |
Dec 30, 2015 | 25.43 | 25.61 | 25.19 | 25.22 | 3,674,079 | -0.30(-1.16%) |
Dec 29, 2015 | 25.32 | 25.58 | 25.22 | 25.51 | 4,371,782 | +0.35(+1.39%) |
Dec 28, 2015 | 25.31 | 25.37 | 25.06 | 25.16 | 3,398,813 | -0.26(-1.04%) |
Dec 24, 2015 | 25.33 | 25.43 | 25.43 | 25.43 | 1,738,675 | +0.13(+0.50%) |
Dec 23, 2015 | 25.04 | 25.31 | 24.91 | 25.30 | 3,805,463 | +0.45(+1.81%) |
Dec 22, 2015 | 24.68 | 25.00 | 24.49 | 24.85 | 5,629,514 | +0.23(+0.94%) |
Dec 21, 2015 | 24.56 | 24.83 | 24.39 | 24.62 | 4,504,744 | +0.33(+1.36%) |
Dec 18, 2015 | 24.78 | 24.81 | 24.27 | 24.29 | 9,476,746 | -0.61(-2.44%) |
Dec 17, 2015 | 25.54 | 25.58 | 24.90 | 24.90 | 5,153,098 | -0.57(-2.23%) |
Dec 16, 2015 | 25.33 | 25.52 | 24.93 | 25.47 | 5,285,327 | +0.28(+1.10%) |
Dec 15, 2015 | 25.06 | 25.38 | 24.96 | 25.19 | 6,112,760 | +0.39(+1.57%) |
Dec 14, 2015 | 25.13 | 25.20 | 24.62 | 24.80 | 5,018,331 | -0.37(-1.47%) |
Dec 11, 2015 | 25.41 | 25.48 | 25.10 | 25.17 | 3,850,378 | -0.42(-1.63%) |
Dec 10, 2015 | 25.97 | 26.08 | 25.56 | 25.59 | 3,523,572 | -0.42(-1.62%) |
Dec 09, 2015 | 25.82 | 26.36 | 25.80 | 26.01 | 4,236,262 | +0.07(+0.25%) |
Dec 08, 2015 | 25.98 | 26.35 | 25.85 | 25.94 | 4,461,337 | -0.32(-1.21%) |
Dec 07, 2015 | 26.37 | 26.44 | 26.05 | 26.26 | 3,236,612 | -0.30(-1.12%) |
Dec 04, 2015 | 26.17 | 26.62 | 25.97 | 26.56 | 4,752,874 | +0.41(+1.57%) |
Dec 03, 2015 | 26.44 | 26.70 | 25.99 | 26.15 | 6,847,724 | -0.30(-1.15%) |
Dec 02, 2015 | 27.10 | 27.18 | 26.34 | 26.45 | 8,048,422 | -0.76(-2.79%) |
Dec 01, 2015 | 27.67 | 27.80 | 27.00 | 27.21 | 5,494,489 | -0.40(-1.46%) |
Nov 30, 2015 | 27.75 | 27.97 | 27.50 | 27.61 | 7,651,612 | -0.01(-0.05%) |
Nov 27, 2015 | 27.51 | 27.80 | 27.39 | 27.63 | 1,617,716 | +0.14(+0.50%) |
Nov 25, 2015 | 27.60 | 27.49 | 27.49 | 27.49 | 3,217,086 | -0.13(-0.45%) |
Nov 24, 2015 | 27.07 | 27.67 | 26.98 | 27.61 | 4,813,118 | +0.42(+1.55%) |
Nov 23, 2015 | 27.18 | 27.65 | 27.12 | 27.19 | 3,254,488 | -0.02(-0.07%) |
Nov 20, 2015 | 27.39 | 27.62 | 27.10 | 27.21 | 3,239,736 | -0.03(-0.10%) |
Nov 19, 2015 | 27.08 | 27.35 | 27.08 | 27.24 | 3,909,992 | +0.13(+0.49%) |
Nov 18, 2015 | 26.40 | 27.16 | 26.40 | 27.10 | 4,744,847 | +0.79(+2.98%) |
Nov 17, 2015 | 26.55 | 27.53 | 26.31 | 26.32 | 10,717,971 | -0.08(-0.30%) |
Nov 16, 2015 | 26.51 | 26.60 | 26.13 | 26.40 | 6,861,394 | -0.13(-0.50%) |
Nov 13, 2015 | 26.57 | 26.86 | 26.40 | 26.53 | 5,608,915 | -0.03(-0.12%) |
Nov 12, 2015 | 27.39 | 27.52 | 26.55 | 26.56 | 4,474,047 | -1.08(-3.92%) |
Nov 11, 2015 | 27.50 | 27.72 | 27.35 | 27.64 | 4,930,416 | +0.24(+0.88%) |
Nov 10, 2015 | 27.44 | 27.64 | 27.06 | 27.40 | 3,658,434 | -0.10(-0.38%) |
Nov 09, 2015 | 27.67 | 27.77 | 27.31 | 27.51 | 4,167,564 | -0.29(-1.03%) |
Nov 06, 2015 | 27.34 | 27.89 | 27.20 | 27.80 | 6,647,663 | +0.33(+1.21%) |
Nov 05, 2015 | 27.78 | 27.93 | 27.34 | 27.46 | 4,684,128 | -0.31(-1.11%) |
Nov 04, 2015 | 28.08 | 28.15 | 27.72 | 27.77 | 3,670,739 | -0.18(-0.63%) |
Nov 03, 2015 | 28.17 | 28.37 | 27.92 | 27.95 | 3,933,987 | -0.42(-1.47%) |
Nov 02, 2015 | 27.93 | 28.49 | 27.91 | 28.36 | 3,489,683 | +0.48(+1.71%) |
Oct 30, 2015 | 28.19 | 28.36 | 27.86 | 27.89 | 3,963,605 | -0.19(-0.67%) |
Oct 29, 2015 | 28.72 | 28.74 | 27.96 | 28.08 | 6,256,235 | -0.62(-2.16%) |
Oct 28, 2015 | 28.11 | 28.86 | 27.86 | 28.70 | 5,474,850 | +0.60(+2.14%) |
Oct 27, 2015 | 28.27 | 28.37 | 27.89 | 28.10 | 4,283,900 | -0.29(-1.04%) |
Oct 26, 2015 | 28.62 | 28.68 | 28.20 | 28.39 | 4,479,697 | -0.25(-0.89%) |
Oct 23, 2015 | 28.20 | 28.72 | 28.06 | 28.64 | 6,690,076 | +0.76(+2.72%) |
Oct 22, 2015 | 27.21 | 28.02 | 27.12 | 27.89 | 6,352,410 | +0.97(+3.62%) |
Oct 21, 2015 | 26.95 | 27.04 | 26.52 | 26.91 | 4,971,018 | -0.16(-0.58%) |
Oct 20, 2015 | 27.01 | 27.35 | 26.90 | 27.07 | 4,096,676 | -0.05(-0.17%) |
Oct 19, 2015 | 27.42 | 27.43 | 26.92 | 27.12 | 4,064,438 | -0.41(-1.47%) |
Oct 16, 2015 | 27.55 | 27.63 | 27.17 | 27.52 | 3,604,890 | -0.01(-0.05%) |
Oct 15, 2015 | 27.47 | 27.61 | 26.88 | 27.53 | 4,549,402 | +0.03(+0.10%) |
Oct 14, 2015 | 27.55 | 27.76 | 27.38 | 27.51 | 3,781,444 | +0.05(+0.19%) |
Oct 13, 2015 | 27.25 | 27.75 | 27.19 | 27.46 | 4,007,762 | +0.05(+0.19%) |
Oct 12, 2015 | 27.93 | 28.05 | 27.03 | 27.40 | 5,581,615 | -0.84(-2.96%) |
Oct 09, 2015 | 27.87 | 29.28 | 27.83 | 28.24 | 12,048,764 | +1.40(+5.21%) |
Oct 08, 2015 | 26.33 | 26.89 | 26.26 | 26.84 | 4,341,558 | +0.52(+1.99%) |
Oct 07, 2015 | 26.41 | 26.41 | 25.99 | 26.32 | 3,845,112 | +0.29(+1.10%) |
Oct 06, 2015 | 25.98 | 26.14 | 25.82 | 26.03 | 5,716,819 | +0.07(+0.25%) |
Oct 05, 2015 | 25.56 | 25.99 | 25.47 | 25.97 | 3,920,677 | +0.54(+2.13%) |
Oct 02, 2015 | 24.82 | 25.42 | 24.63 | 25.42 | 5,959,773 | +0.37(+1.49%) |
Oct 01, 2015 | 24.63 | 25.23 | 24.61 | 25.05 | 4,970,926 | +0.37(+1.48%) |
Sep 30, 2015 | 24.69 | 24.86 | 24.46 | 24.69 | 4,866,635 | +0.26(+1.07%) |
Sep 29, 2015 | 24.47 | 24.64 | 24.24 | 24.42 | 5,035,189 | -0.06(-0.24%) |
Sep 28, 2015 | 25.06 | 25.18 | 24.46 | 24.48 | 5,146,192 | -0.80(-3.15%) |
Sep 25, 2015 | 25.60 | 25.67 | 25.20 | 25.28 | 4,387,441 | -0.15(-0.59%) |
Sep 24, 2015 | 25.51 | 25.55 | 24.92 | 25.43 | 7,289,195 | -0.22(-0.84%) |
Sep 23, 2015 | 25.84 | 26.04 | 25.58 | 25.65 | 3,801,001 | -0.20(-0.78%) |
Sep 22, 2015 | 26.13 | 26.18 | 25.74 | 25.85 | 4,166,653 | -0.50(-1.91%) |
Sep 21, 2015 | 26.50 | 26.74 | 26.30 | 26.35 | 3,352,283 | -0.05(-0.20%) |
Sep 18, 2015 | 26.46 | 26.85 | 26.29 | 26.40 | 9,529,656 | -0.32(-1.20%) |
Sep 17, 2015 | 27.00 | 27.19 | 26.65 | 26.72 | 3,834,405 | -0.20(-0.73%) |
Sep 16, 2015 | 26.87 | 27.10 | 26.70 | 26.92 | 4,236,608 | +0.07(+0.27%) |
Sep 15, 2015 | 26.76 | 27.00 | 26.68 | 26.85 | 4,887,848 | -0.26(-0.96%) |
Sep 14, 2015 | 27.29 | 27.30 | 26.96 | 27.11 | 3,219,936 | -0.09(-0.34%) |
Sep 11, 2015 | 27.21 | 27.29 | 26.96 | 27.20 | 3,715,964 | -0.12(-0.43%) |
Sep 10, 2015 | 27.34 | 27.55 | 27.21 | 27.32 | 2,846,697 | -0.11(-0.40%) |
Sep 09, 2015 | 28.30 | 28.42 | 27.36 | 27.43 | 3,653,849 | -0.62(-2.21%) |
Sep 08, 2015 | 27.84 | 28.07 | 27.54 | 28.05 | 3,550,848 | +0.81(+2.97%) |
Sep 04, 2015 | 27.14 | 27.24 | 27.24 | 27.24 | 3,240,322 | -0.29(-1.07%) |
Sep 03, 2015 | 27.49 | 28.02 | 27.41 | 27.53 | 3,052,313 | +0.11(+0.41%) |
Sep 02, 2015 | 27.72 | 27.74 | 27.10 | 27.42 | 3,064,368 | +0.19(+0.70%) |
Sep 01, 2015 | 27.53 | 27.68 | 27.04 | 27.23 | 5,302,554 | -0.95(-3.36%) |
Aug 31, 2015 | 28.47 | 28.47 | 28.08 | 28.18 | 3,215,099 | -0.39(-1.35%) |
Aug 28, 2015 | 28.07 | 28.67 | 27.90 | 28.57 | 4,811,491 | +0.38(+1.34%) |
Aug 27, 2015 | 27.92 | 28.30 | 27.56 | 28.19 | 4,914,512 | +0.74(+2.71%) |
Aug 26, 2015 | 27.26 | 27.51 | 26.74 | 27.44 | 6,445,783 | +0.87(+3.27%) |
Aug 25, 2015 | 28.24 | 28.45 | 26.55 | 26.57 | 8,136,663 | -0.87(-3.17%) |
Aug 24, 2015 | 27.47 | 28.35 | 26.89 | 27.44 | 7,550,599 | -1.50(-5.19%) |
Aug 21, 2015 | 29.76 | 29.91 | 28.93 | 28.95 | 6,409,925 | -1.12(-3.72%) |
Aug 20, 2015 | 30.48 | 30.48 | 30.05 | 30.06 | 4,075,215 | -0.65(-2.13%) |
Aug 19, 2015 | 30.92 | 30.94 | 30.44 | 30.72 | 3,164,846 | -0.38(-1.22%) |
Aug 18, 2015 | 31.26 | 31.33 | 31.05 | 31.09 | 3,118,192 | -0.37(-1.16%) |
Aug 17, 2015 | 30.87 | 31.49 | 30.71 | 31.46 | 3,910,267 | +0.56(+1.80%) |
Aug 14, 2015 | 30.53 | 30.98 | 30.50 | 30.90 | 3,929,155 | +0.29(+0.94%) |
Aug 13, 2015 | 30.76 | 30.86 | 30.59 | 30.62 | 3,699,624 | -0.18(-0.59%) |
Aug 12, 2015 | 30.40 | 30.82 | 30.13 | 30.80 | 4,739,021 | +0.18(+0.60%) |
Aug 11, 2015 | 30.76 | 30.93 | 30.46 | 30.62 | 5,134,984 | -0.47(-1.50%) |
Aug 10, 2015 | 30.95 | 31.24 | 30.95 | 31.08 | 2,667,347 | +0.29(+0.95%) |
Aug 07, 2015 | 30.55 | 30.90 | 30.46 | 30.79 | 4,041,999 | +0.17(+0.57%) |
Aug 06, 2015 | 30.97 | 31.13 | 30.44 | 30.62 | 3,215,521 | -0.34(-1.09%) |
Aug 05, 2015 | 30.93 | 31.20 | 30.74 | 30.95 | 4,692,227 | +0.25(+0.80%) |
Aug 04, 2015 | 30.51 | 30.90 | 30.50 | 30.71 | 3,538,000 | +0.05(+0.15%) |
Aug 03, 2015 | 31.01 | 31.01 | 30.33 | 30.66 | 3,343,542 | -0.34(-1.11%) |
Jul 31, 2015 | 30.89 | 31.15 | 30.80 | 31.01 | 4,256,984 | +0.26(+0.84%) |
Jul 30, 2015 | 30.29 | 30.77 | 30.29 | 30.75 | 4,943,682 | +0.31(+1.02%) |
Jul 29, 2015 | 30.93 | 31.21 | 29.88 | 30.44 | 10,831,961 | -1.13(-3.57%) |
Jul 28, 2015 | 30.81 | 31.72 | 30.79 | 31.56 | 5,249,156 | +0.89(+2.89%) |
Jul 27, 2015 | 30.64 | 31.09 | 30.61 | 30.68 | 4,570,064 | -0.25(-0.82%) |
Jul 24, 2015 | 31.32 | 31.51 | 30.79 | 30.93 | 4,289,715 | -0.56(-1.77%) |
Jul 23, 2015 | 31.62 | 31.81 | 31.36 | 31.49 | 4,125,760 | -0.13(-0.41%) |
Jul 22, 2015 | 31.74 | 32.06 | 31.43 | 31.61 | 6,237,460 | +0.47(+1.50%) |
Jul 21, 2015 | 31.34 | 31.39 | 30.99 | 31.15 | 3,773,638 | -0.36(-1.15%) |
Jul 20, 2015 | 30.98 | 31.68 | 30.97 | 31.51 | 5,006,096 | +0.65(+2.12%) |
Jul 17, 2015 | 31.02 | 31.15 | 30.79 | 30.86 | 3,917,032 | -0.30(-0.98%) |
Jul 16, 2015 | 30.55 | 31.37 | 30.55 | 31.16 | 5,386,640 | +0.58(+1.88%) |
Jul 15, 2015 | 30.92 | 30.99 | 30.41 | 30.58 | 4,284,007 | -0.34(-1.11%) |
Jul 14, 2015 | 30.90 | 31.08 | 30.86 | 30.93 | 3,605,896 | -0.03(-0.10%) |
Jul 13, 2015 | 30.66 | 31.01 | 30.60 | 30.96 | 3,755,381 | +0.56(+1.83%) |
Jul 10, 2015 | 30.53 | 30.67 | 30.30 | 30.40 | 3,978,562 | +0.22(+0.73%) |
Jul 09, 2015 | 30.68 | 30.71 | 30.17 | 30.18 | 4,106,421 | -0.14(-0.47%) |
Jul 08, 2015 | 30.73 | 30.89 | 30.30 | 30.33 | 4,200,284 | -0.76(-2.46%) |
Jul 07, 2015 | 30.92 | 31.12 | 30.43 | 31.09 | 4,698,671 | +0.21(+0.69%) |
Jul 06, 2015 | 30.86 | 31.19 | 30.73 | 30.88 | 4,035,362 | -0.19(-0.60%) |
Jul 02, 2015 | 31.45 | 31.06 | 31.06 | 31.06 | 4,239,245 | -0.38(-1.22%) |
Jul 01, 2015 | 31.10 | 31.55 | 31.03 | 31.45 | 4,327,562 | +0.62(+2.02%) |
Jun 30, 2015 | 31.23 | 31.34 | 30.70 | 30.82 | 5,295,781 | -0.07(-0.23%) |
Jun 29, 2015 | 31.14 | 31.25 | 30.88 | 30.90 | 6,543,567 | -0.36(-1.14%) |
Jun 26, 2015 | 31.48 | 31.57 | 31.23 | 31.25 | 13,046,606 | -0.08(-0.25%) |
Jun 25, 2015 | 31.81 | 31.89 | 31.32 | 31.33 | 6,812,742 | -0.47(-1.47%) |
Jun 24, 2015 | 31.93 | 32.25 | 31.77 | 31.80 | 4,513,754 | -0.14(-0.43%) |
Jun 23, 2015 | 32.25 | 32.42 | 31.86 | 31.93 | 5,523,312 | -0.24(-0.74%) |
Jun 22, 2015 | 31.96 | 32.67 | 31.55 | 32.17 | 12,924,627 | -0.95(-2.87%) |
Jun 19, 2015 | 33.00 | 33.56 | 32.99 | 33.12 | 5,633,318 | +0.06(+0.20%) |
Jun 18, 2015 | 33.12 | 33.29 | 32.90 | 33.06 | 3,856,076 | +0.08(+0.24%) |
Jun 17, 2015 | 32.79 | 33.06 | 32.65 | 32.98 | 3,588,121 | +0.25(+0.75%) |
Jun 16, 2015 | 32.79 | 32.96 | 32.57 | 32.74 | 3,476,940 | -0.02(-0.06%) |
Jun 15, 2015 | 32.86 | 32.95 | 32.66 | 32.75 | 2,966,770 | -0.38(-1.13%) |
Jun 12, 2015 | 33.29 | 33.42 | 33.13 | 33.13 | 3,138,463 | -0.26(-0.78%) |
Jun 11, 2015 | 33.01 | 33.52 | 32.96 | 33.39 | 4,710,005 | +0.42(+1.28%) |
Jun 10, 2015 | 32.85 | 33.17 | 32.73 | 32.97 | 4,975,550 | +0.35(+1.07%) |
Jun 09, 2015 | 32.61 | 32.85 | 32.57 | 32.62 | 4,090,914 | -0.11(-0.34%) |
Jun 08, 2015 | 32.97 | 33.12 | 32.71 | 32.73 | 4,216,715 | -0.41(-1.25%) |
Jun 05, 2015 | 32.92 | 33.33 | 32.77 | 33.14 | 2,977,417 | +0.01(+0.04%) |
Jun 04, 2015 | 32.93 | 33.16 | 32.88 | 33.13 | 3,654,873 | -0.06(-0.18%) |
Jun 03, 2015 | 33.20 | 33.31 | 32.99 | 33.19 | 3,510,883 | +0.05(+0.14%) |
Jun 02, 2015 | 33.53 | 33.58 | 33.07 | 33.14 | 4,987,526 | -0.42(-1.25%) |