Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.89 | 25.94 | 25.72 | 25.80 | 9,561,131 | -0.03(-0.11%) |
Mar 30, 2016 | 25.87 | 25.98 | 25.73 | 25.82 | 6,160,752 | +0.07(+0.29%) |
Mar 29, 2016 | 25.68 | 25.85 | 25.48 | 25.75 | 9,203,235 | -0.06(-0.22%) |
Mar 28, 2016 | 25.84 | 26.00 | 25.69 | 25.80 | 6,733,262 | +0.13(+0.50%) |
Mar 24, 2016 | 25.52 | 25.68 | 25.68 | 25.68 | 6,041,325 | -0.04(-0.14%) |
Mar 23, 2016 | 25.89 | 25.96 | 25.65 | 25.71 | 6,689,649 | -0.16(-0.61%) |
Mar 22, 2016 | 25.79 | 26.05 | 25.70 | 25.87 | 8,108,882 | -0.01(-0.04%) |
Mar 21, 2016 | 26.16 | 26.37 | 25.85 | 25.88 | 6,411,011 | -0.24(-0.92%) |
Mar 18, 2016 | 26.14 | 26.28 | 25.81 | 26.12 | 23,135,692 | +0.05(+0.18%) |
Mar 17, 2016 | 25.76 | 26.41 | 25.71 | 26.07 | 10,410,040 | +0.06(+0.21%) |
Mar 16, 2016 | 25.36 | 26.14 | 25.36 | 26.02 | 11,276,630 | +0.27(+1.04%) |
Mar 15, 2016 | 25.56 | 25.91 | 25.49 | 25.75 | 6,598,731 | +0.01(+0.04%) |
Mar 14, 2016 | 25.69 | 25.84 | 25.56 | 25.74 | 4,992,344 | -0.09(-0.36%) |
Mar 11, 2016 | 25.29 | 25.86 | 25.29 | 25.83 | 9,033,055 | +0.43(+1.71%) |
Mar 10, 2016 | 25.21 | 25.76 | 25.17 | 25.40 | 10,023,231 | -0.23(-0.90%) |
Mar 09, 2016 | 25.55 | 25.71 | 25.36 | 25.63 | 8,407,981 | +0.23(+0.91%) |
Mar 08, 2016 | 25.71 | 25.71 | 25.33 | 25.40 | 11,370,132 | -0.42(-1.61%) |
Mar 07, 2016 | 25.41 | 26.05 | 25.41 | 25.81 | 9,934,436 | +0.09(+0.36%) |
Mar 04, 2016 | 25.80 | 25.80 | 25.32 | 25.72 | 9,355,941 | -0.04(-0.14%) |
Mar 03, 2016 | 25.57 | 25.77 | 25.43 | 25.76 | 8,052,252 | +0.23(+0.91%) |
Mar 02, 2016 | 25.84 | 25.85 | 25.37 | 25.53 | 8,162,836 | -0.19(-0.76%) |
Mar 01, 2016 | 25.16 | 25.82 | 25.00 | 25.72 | 10,720,233 | +0.72(+2.89%) |
Feb 29, 2016 | 25.10 | 25.18 | 24.87 | 25.00 | 14,262,525 | -0.06(-0.22%) |
Feb 26, 2016 | 25.44 | 25.55 | 25.05 | 25.06 | 9,372,431 | -0.28(-1.10%) |
Feb 25, 2016 | 25.43 | 25.43 | 24.86 | 25.33 | 9,023,051 | +0.06(+0.22%) |
Feb 24, 2016 | 24.71 | 25.33 | 24.47 | 25.28 | 9,616,100 | +0.34(+1.37%) |
Feb 23, 2016 | 25.12 | 25.38 | 24.91 | 24.93 | 11,804,334 | -0.37(-1.46%) |
Feb 22, 2016 | 24.82 | 25.55 | 24.82 | 25.30 | 12,481,968 | +0.68(+2.74%) |
Feb 19, 2016 | 24.19 | 24.77 | 24.14 | 24.63 | 11,317,470 | +0.20(+0.83%) |
Feb 18, 2016 | 24.42 | 24.56 | 24.01 | 24.43 | 12,028,900 | -0.06(-0.26%) |
Feb 17, 2016 | 24.05 | 24.75 | 23.80 | 24.49 | 16,501,494 | +0.80(+3.36%) |
Feb 16, 2016 | 23.07 | 23.70 | 22.83 | 23.70 | 10,563,753 | +0.98(+4.32%) |
Feb 12, 2016 | 23.16 | 22.71 | 22.71 | 22.71 | 14,115,449 | -0.12(-0.53%) |
Feb 11, 2016 | 22.07 | 23.06 | 22.07 | 22.83 | 21,444,858 | +0.32(+1.44%) |
Feb 10, 2016 | 22.11 | 23.23 | 21.63 | 22.51 | 28,162,486 | +0.18(+0.81%) |
Feb 09, 2016 | 21.17 | 22.64 | 20.97 | 22.33 | 34,611,948 | -0.42(-1.85%) |
Feb 08, 2016 | 22.91 | 22.95 | 22.30 | 22.75 | 18,855,818 | -0.44(-1.91%) |
Feb 05, 2016 | 24.08 | 24.40 | 23.13 | 23.20 | 18,231,840 | -0.93(-3.85%) |
Feb 04, 2016 | 24.63 | 24.99 | 24.01 | 24.13 | 17,589,174 | -0.38(-1.57%) |
Feb 03, 2016 | 24.28 | 24.62 | 23.94 | 24.51 | 17,056,314 | +0.45(+1.88%) |
Feb 02, 2016 | 24.61 | 24.66 | 24.01 | 24.06 | 11,278,369 | -0.90(-3.60%) |
Feb 01, 2016 | 24.83 | 25.11 | 24.66 | 24.95 | 9,425,812 | +0.00(+0.00%) |
Jan 29, 2016 | 24.48 | 25.04 | 24.36 | 24.95 | 14,401,314 | +0.78(+3.21%) |
Jan 28, 2016 | 24.79 | 24.91 | 24.03 | 24.18 | 14,590,342 | -0.42(-1.69%) |
Jan 27, 2016 | 24.87 | 25.27 | 24.50 | 24.59 | 10,723,782 | -0.31(-1.23%) |
Jan 26, 2016 | 24.13 | 24.93 | 24.13 | 24.90 | 10,100,952 | +0.84(+3.50%) |
Jan 25, 2016 | 24.28 | 24.33 | 24.03 | 24.06 | 17,743,714 | -0.35(-1.44%) |
Jan 22, 2016 | 24.07 | 24.49 | 24.01 | 24.41 | 18,214,812 | +0.80(+3.37%) |
Jan 21, 2016 | 23.81 | 24.02 | 23.49 | 23.61 | 22,222,186 | -0.11(-0.47%) |
Jan 20, 2016 | 24.02 | 24.20 | 23.08 | 23.72 | 23,406,332 | -0.67(-2.73%) |
Jan 19, 2016 | 24.56 | 24.76 | 24.15 | 24.39 | 13,909,170 | +0.24(+1.00%) |
Jan 15, 2016 | 23.83 | 24.15 | 24.15 | 24.15 | 16,031,842 | -0.43(-1.73%) |
Jan 14, 2016 | 24.06 | 25.06 | 23.93 | 24.57 | 17,431,030 | +0.63(+2.65%) |
Jan 13, 2016 | 24.38 | 24.64 | 23.83 | 23.94 | 13,428,088 | -0.50(-2.06%) |
Jan 12, 2016 | 24.09 | 24.57 | 23.94 | 24.44 | 12,319,779 | +0.50(+2.09%) |
Jan 11, 2016 | 24.10 | 24.20 | 23.70 | 23.94 | 11,441,579 | -0.01(-0.04%) |
Jan 08, 2016 | 24.12 | 24.37 | 23.90 | 23.95 | 12,444,910 | +0.00(+0.00%) |
Jan 07, 2016 | 24.27 | 24.56 | 23.94 | 23.95 | 17,233,344 | -0.77(-3.11%) |
Jan 06, 2016 | 24.51 | 25.00 | 24.23 | 24.72 | 21,488,628 | +0.12(+0.49%) |
Jan 05, 2016 | 24.54 | 24.75 | 24.46 | 24.60 | 11,030,517 | +0.00(+0.00%) |
Jan 04, 2016 | 24.72 | 24.76 | 24.33 | 24.60 | 12,876,911 | -0.53(-2.10%) |
Dec 31, 2015 | 25.17 | 25.13 | 25.13 | 25.13 | 7,607,103 | -0.13(-0.51%) |
Dec 30, 2015 | 25.55 | 25.55 | 25.18 | 25.26 | 7,266,032 | -0.25(-0.98%) |
Dec 29, 2015 | 25.54 | 25.74 | 25.43 | 25.51 | 6,466,720 | +0.14(+0.55%) |
Dec 28, 2015 | 25.28 | 25.55 | 25.18 | 25.37 | 5,760,062 | -0.01(-0.04%) |
Dec 24, 2015 | 25.43 | 25.38 | 25.38 | 25.38 | 4,511,431 | +0.03(+0.11%) |
Dec 23, 2015 | 25.44 | 25.68 | 25.28 | 25.35 | 7,941,760 | +0.04(+0.15%) |
Dec 22, 2015 | 25.14 | 25.43 | 25.11 | 25.31 | 8,748,392 | +0.27(+1.07%) |
Dec 21, 2015 | 25.26 | 25.38 | 24.85 | 25.05 | 11,565,044 | -0.04(-0.15%) |
Dec 18, 2015 | 25.28 | 25.43 | 24.80 | 25.08 | 31,750,278 | -0.35(-1.38%) |
Dec 17, 2015 | 25.80 | 25.98 | 25.42 | 25.43 | 13,232,218 | -0.37(-1.45%) |
Dec 16, 2015 | 25.53 | 25.88 | 25.27 | 25.81 | 9,594,066 | +0.52(+2.05%) |
Dec 15, 2015 | 25.42 | 25.80 | 25.28 | 25.29 | 8,975,432 | +0.08(+0.31%) |
Dec 14, 2015 | 25.95 | 25.95 | 25.01 | 25.21 | 15,380,627 | -0.19(-0.75%) |
Dec 11, 2015 | 26.23 | 26.23 | 25.34 | 25.40 | 11,950,115 | -0.72(-2.75%) |
Dec 10, 2015 | 25.69 | 26.29 | 25.69 | 26.12 | 11,627,218 | +0.08(+0.32%) |
Dec 09, 2015 | 26.43 | 26.44 | 25.74 | 26.04 | 17,095,804 | -0.55(-2.05%) |
Dec 08, 2015 | 26.92 | 27.09 | 26.42 | 26.58 | 9,328,829 | -0.55(-2.01%) |
Dec 07, 2015 | 27.07 | 27.18 | 26.83 | 27.13 | 10,427,579 | -0.01(-0.03%) |
Dec 04, 2015 | 26.91 | 27.34 | 26.74 | 27.14 | 12,344,259 | +0.28(+1.03%) |
Dec 03, 2015 | 27.12 | 27.20 | 26.62 | 26.86 | 14,409,124 | -0.26(-0.96%) |
Dec 02, 2015 | 27.35 | 27.48 | 27.04 | 27.12 | 10,477,091 | -0.39(-1.41%) |
Dec 01, 2015 | 27.09 | 27.66 | 27.09 | 27.51 | 11,388,649 | +0.20(+0.75%) |
Nov 30, 2015 | 27.35 | 27.48 | 27.06 | 27.30 | 12,591,078 | -0.03(-0.10%) |
Nov 27, 2015 | 27.63 | 27.63 | 27.09 | 27.33 | 5,138,292 | -0.33(-1.20%) |
Nov 25, 2015 | 27.59 | 27.66 | 27.66 | 27.66 | 7,681,679 | +0.05(+0.17%) |
Nov 24, 2015 | 27.59 | 27.68 | 27.31 | 27.62 | 10,837,401 | -0.12(-0.43%) |
Nov 23, 2015 | 27.81 | 27.98 | 27.63 | 27.74 | 9,535,093 | -0.08(-0.30%) |
Nov 20, 2015 | 27.89 | 27.90 | 27.63 | 27.82 | 11,809,678 | +0.11(+0.40%) |
Nov 19, 2015 | 27.88 | 27.97 | 27.56 | 27.71 | 10,468,272 | -0.32(-1.16%) |
Nov 18, 2015 | 27.89 | 28.07 | 27.53 | 28.03 | 16,212,116 | +0.11(+0.40%) |
Nov 17, 2015 | 28.00 | 28.09 | 27.67 | 27.92 | 8,393,184 | -0.11(-0.40%) |
Nov 16, 2015 | 27.53 | 28.12 | 27.46 | 28.03 | 8,358,596 | +0.56(+2.05%) |
Nov 13, 2015 | 27.69 | 27.82 | 27.32 | 27.47 | 12,141,228 | -0.31(-1.10%) |
Nov 12, 2015 | 27.69 | 28.01 | 27.53 | 27.78 | 10,054,221 | +0.00(+0.00%) |
Nov 11, 2015 | 27.92 | 28.17 | 27.54 | 27.78 | 10,190,793 | -0.06(-0.20%) |
Nov 10, 2015 | 27.32 | 27.87 | 27.16 | 27.83 | 10,468,049 | +0.55(+2.00%) |
Nov 09, 2015 | 27.55 | 27.57 | 26.97 | 27.29 | 9,416,275 | -0.31(-1.14%) |
Nov 06, 2015 | 27.37 | 27.68 | 27.29 | 27.60 | 10,449,680 | +0.22(+0.81%) |
Nov 05, 2015 | 27.32 | 27.47 | 26.94 | 27.38 | 21,626,156 | -0.06(-0.20%) |
Nov 04, 2015 | 28.72 | 28.85 | 25.94 | 27.43 | 44,013,804 | -1.51(-5.21%) |
Nov 03, 2015 | 28.61 | 29.05 | 28.59 | 28.94 | 13,289,786 | +0.39(+1.36%) |
Nov 02, 2015 | 28.40 | 28.73 | 28.31 | 28.55 | 12,071,068 | +0.16(+0.55%) |
Oct 30, 2015 | 28.13 | 28.47 | 27.94 | 28.40 | 17,126,846 | +0.26(+0.94%) |
Oct 29, 2015 | 27.78 | 28.46 | 27.74 | 28.13 | 14,239,553 | +0.25(+0.91%) |
Oct 28, 2015 | 27.79 | 27.93 | 27.43 | 27.88 | 15,686,678 | +0.17(+0.60%) |
Oct 27, 2015 | 27.95 | 27.98 | 27.48 | 27.71 | 9,909,596 | -0.26(-0.93%) |
Oct 26, 2015 | 27.78 | 27.98 | 27.63 | 27.97 | 9,852,367 | +0.11(+0.40%) |
Oct 23, 2015 | 27.88 | 27.98 | 27.57 | 27.86 | 9,909,194 | +0.30(+1.07%) |
Oct 22, 2015 | 27.10 | 27.65 | 27.10 | 27.56 | 11,778,690 | +0.51(+1.88%) |
Oct 21, 2015 | 27.51 | 27.60 | 27.03 | 27.05 | 9,652,148 | -0.31(-1.12%) |
Oct 20, 2015 | 27.29 | 27.47 | 27.20 | 27.36 | 10,976,366 | +0.08(+0.31%) |
Oct 19, 2015 | 27.23 | 27.32 | 27.03 | 27.28 | 9,700,282 | +0.00(+0.00%) |
Oct 16, 2015 | 27.18 | 27.31 | 26.82 | 27.28 | 14,669,866 | +0.20(+0.75%) |
Oct 15, 2015 | 26.64 | 27.11 | 26.33 | 27.07 | 12,299,604 | +0.66(+2.49%) |
Oct 14, 2015 | 26.48 | 26.76 | 26.36 | 26.42 | 7,994,559 | -0.14(-0.52%) |
Oct 13, 2015 | 26.26 | 26.84 | 26.26 | 26.55 | 8,552,360 | +0.03(+0.10%) |
Oct 12, 2015 | 26.47 | 26.57 | 26.29 | 26.53 | 6,951,114 | -0.01(-0.03%) |
Oct 09, 2015 | 26.50 | 26.82 | 26.19 | 26.54 | 9,877,332 | +0.10(+0.39%) |
Oct 08, 2015 | 25.99 | 26.53 | 25.86 | 26.43 | 13,915,501 | +0.34(+1.31%) |
Oct 07, 2015 | 26.35 | 26.50 | 25.88 | 26.09 | 21,125,290 | +0.04(+0.14%) |
Oct 06, 2015 | 25.93 | 26.35 | 25.93 | 26.05 | 14,402,012 | -0.18(-0.67%) |
Oct 05, 2015 | 26.17 | 26.54 | 26.07 | 26.23 | 14,946,798 | +0.29(+1.11%) |
Oct 02, 2015 | 24.87 | 25.96 | 24.71 | 25.94 | 20,684,464 | +0.78(+3.09%) |
Oct 01, 2015 | 25.06 | 25.25 | 24.82 | 25.17 | 23,614,942 | +0.20(+0.82%) |
Sep 30, 2015 | 24.04 | 25.00 | 23.98 | 24.96 | 29,349,222 | +1.09(+4.57%) |
Sep 29, 2015 | 23.57 | 23.90 | 23.29 | 23.87 | 30,762,508 | +0.56(+2.42%) |
Sep 28, 2015 | 23.78 | 23.82 | 23.27 | 23.31 | 15,685,005 | -0.50(-2.10%) |
Sep 25, 2015 | 24.11 | 24.12 | 23.64 | 23.81 | 15,739,385 | -0.20(-0.85%) |
Sep 24, 2015 | 24.18 | 24.32 | 23.83 | 24.01 | 20,084,506 | -0.31(-1.26%) |
Sep 23, 2015 | 24.44 | 24.50 | 24.20 | 24.32 | 12,093,965 | -0.06(-0.27%) |
Sep 22, 2015 | 24.54 | 24.54 | 23.98 | 24.38 | 14,807,773 | -0.09(-0.38%) |
Sep 21, 2015 | 24.45 | 24.66 | 24.22 | 24.47 | 25,341,052 | +0.13(+0.53%) |
Sep 18, 2015 | 24.49 | 24.75 | 24.26 | 24.34 | 102,278,368 | -0.43(-1.76%) |
Sep 17, 2015 | 24.81 | 25.16 | 24.63 | 24.78 | 19,727,322 | +0.04(+0.15%) |
Sep 16, 2015 | 24.48 | 24.84 | 24.45 | 24.74 | 14,704,060 | +0.16(+0.64%) |
Sep 15, 2015 | 24.62 | 24.66 | 24.24 | 24.58 | 14,394,765 | +0.23(+0.95%) |
Sep 14, 2015 | 24.56 | 24.56 | 24.14 | 24.35 | 13,841,953 | -0.12(-0.49%) |
Sep 11, 2015 | 24.48 | 24.51 | 24.05 | 24.47 | 10,764,838 | -0.06(-0.23%) |
Sep 10, 2015 | 23.40 | 24.81 | 23.40 | 24.53 | 13,064,402 | +0.03(+0.11%) |
Sep 09, 2015 | 25.23 | 25.43 | 24.44 | 24.50 | 16,193,893 | -0.53(-2.11%) |
Sep 08, 2015 | 24.85 | 25.10 | 24.70 | 25.03 | 13,918,498 | +0.54(+2.19%) |
Sep 04, 2015 | 24.33 | 24.49 | 24.49 | 24.49 | 14,749,995 | -0.37(-1.49%) |
Sep 03, 2015 | 25.02 | 25.31 | 24.75 | 24.86 | 14,955,893 | -0.07(-0.30%) |
Sep 02, 2015 | 24.83 | 24.93 | 24.40 | 24.93 | 13,519,460 | +0.32(+1.32%) |
Sep 01, 2015 | 24.79 | 25.07 | 24.43 | 24.61 | 23,828,862 | -0.73(-2.88%) |
Aug 31, 2015 | 25.63 | 25.71 | 25.28 | 25.34 | 17,619,778 | -0.49(-1.90%) |
Aug 28, 2015 | 25.43 | 25.92 | 25.27 | 25.83 | 13,862,007 | +0.11(+0.43%) |
Aug 27, 2015 | 25.56 | 26.02 | 25.10 | 25.72 | 30,723,980 | +0.43(+1.68%) |
Aug 26, 2015 | 25.25 | 25.32 | 24.61 | 25.30 | 26,830,754 | +0.56(+2.28%) |
Aug 25, 2015 | 25.22 | 25.45 | 24.73 | 24.73 | 32,886,820 | +0.06(+0.26%) |
Aug 24, 2015 | 22.96 | 25.54 | 21.10 | 24.67 | 30,049,112 | -1.18(-4.58%) |
Aug 21, 2015 | 26.22 | 26.43 | 25.85 | 25.85 | 25,586,174 | -0.70(-2.65%) |
Aug 20, 2015 | 27.41 | 27.48 | 26.53 | 26.55 | 26,604,552 | -1.17(-4.21%) |
Aug 19, 2015 | 27.83 | 27.87 | 27.66 | 27.72 | 23,217,726 | -0.21(-0.76%) |
Aug 18, 2015 | 27.96 | 28.25 | 27.82 | 27.93 | 20,224,548 | -0.31(-1.11%) |
Aug 17, 2015 | 27.77 | 28.30 | 27.63 | 28.25 | 11,806,339 | +0.24(+0.86%) |
Aug 14, 2015 | 27.78 | 28.08 | 27.62 | 28.01 | 20,481,138 | +0.14(+0.50%) |
Aug 13, 2015 | 27.79 | 27.98 | 27.57 | 27.87 | 20,900,890 | +0.04(+0.13%) |
Aug 12, 2015 | 27.68 | 27.90 | 27.41 | 27.83 | 24,996,962 | +0.03(+0.10%) |
Aug 11, 2015 | 28.27 | 28.33 | 27.63 | 27.80 | 29,536,562 | -0.56(-1.99%) |
Aug 10, 2015 | 28.56 | 28.77 | 28.17 | 28.37 | 28,328,058 | -0.03(-0.10%) |
Aug 07, 2015 | 27.40 | 28.49 | 27.40 | 28.40 | 32,021,194 | +0.76(+2.75%) |
Aug 06, 2015 | 27.62 | 27.90 | 25.50 | 27.64 | 101,668,304 | -1.90(-6.42%) |
Aug 05, 2015 | 30.83 | 30.91 | 29.16 | 29.53 | 56,206,516 | -2.23(-7.02%) |
Aug 04, 2015 | 31.85 | 32.11 | 31.61 | 31.76 | 11,630,108 | -0.05(-0.15%) |
Aug 03, 2015 | 32.03 | 32.03 | 31.63 | 31.81 | 12,269,525 | -0.10(-0.32%) |
Jul 31, 2015 | 31.74 | 32.05 | 31.58 | 31.91 | 23,372,260 | +0.42(+1.32%) |
Jul 30, 2015 | 31.46 | 31.81 | 31.17 | 31.49 | 23,542,018 | +0.03(+0.09%) |
Jul 29, 2015 | 30.89 | 31.52 | 30.89 | 31.47 | 11,236,703 | +0.35(+1.13%) |
Jul 28, 2015 | 30.76 | 31.17 | 30.60 | 31.12 | 10,878,277 | +0.43(+1.39%) |
Jul 27, 2015 | 31.15 | 31.32 | 30.60 | 30.69 | 9,404,222 | -0.45(-1.46%) |
Jul 24, 2015 | 30.75 | 31.27 | 30.75 | 31.14 | 14,132,567 | +0.40(+1.29%) |
Jul 23, 2015 | 31.04 | 31.13 | 30.57 | 30.75 | 8,920,023 | -0.43(-1.37%) |
Jul 22, 2015 | 31.34 | 31.45 | 31.00 | 31.17 | 5,820,008 | +0.17(+0.54%) |
Jul 21, 2015 | 31.32 | 31.41 | 30.98 | 31.00 | 7,454,261 | -0.31(-0.98%) |
Jul 20, 2015 | 31.19 | 31.41 | 31.00 | 31.31 | 8,411,172 | -0.14(-0.44%) |
Jul 17, 2015 | 31.48 | 31.71 | 30.94 | 31.45 | 12,472,235 | -0.24(-0.76%) |
Jul 16, 2015 | 31.62 | 31.71 | 31.50 | 31.69 | 6,441,353 | +0.30(+0.94%) |
Jul 15, 2015 | 31.10 | 31.49 | 31.08 | 31.39 | 8,295,352 | +0.25(+0.80%) |
Jul 14, 2015 | 31.20 | 31.36 | 31.08 | 31.14 | 7,497,750 | -0.01(-0.03%) |
Jul 13, 2015 | 30.82 | 31.24 | 30.80 | 31.15 | 13,925,615 | +0.52(+1.71%) |
Jul 10, 2015 | 30.32 | 30.79 | 30.31 | 30.63 | 10,457,540 | +0.58(+1.92%) |
Jul 09, 2015 | 30.09 | 30.30 | 30.01 | 30.05 | 10,740,862 | +0.24(+0.81%) |
Jul 08, 2015 | 30.00 | 30.25 | 29.76 | 29.81 | 10,766,355 | -0.43(-1.41%) |
Jul 07, 2015 | 30.19 | 30.28 | 29.62 | 30.24 | 11,238,869 | +0.10(+0.34%) |
Jul 06, 2015 | 29.74 | 30.36 | 29.65 | 30.13 | 11,897,682 | +0.19(+0.65%) |
Jul 02, 2015 | 30.22 | 29.94 | 29.94 | 29.94 | 11,679,399 | -0.22(-0.74%) |
Jul 01, 2015 | 30.32 | 30.55 | 30.14 | 30.16 | 11,130,936 | +0.05(+0.17%) |
Jun 30, 2015 | 30.18 | 30.45 | 29.94 | 30.11 | 15,944,844 | +0.23(+0.77%) |
Jun 29, 2015 | 30.33 | 30.48 | 29.81 | 29.88 | 14,167,888 | -0.60(-1.96%) |
Jun 26, 2015 | 30.53 | 30.95 | 30.47 | 30.48 | 33,790,044 | -0.02(-0.06%) |
Jun 25, 2015 | 30.56 | 30.77 | 30.48 | 30.50 | 8,906,293 | -0.02(-0.06%) |
Jun 24, 2015 | 30.77 | 30.86 | 30.49 | 30.51 | 11,510,891 | -0.41(-1.32%) |
Jun 23, 2015 | 30.76 | 30.97 | 30.72 | 30.92 | 10,811,854 | +0.14(+0.45%) |
Jun 22, 2015 | 30.64 | 30.99 | 30.64 | 30.78 | 10,012,337 | +0.33(+1.09%) |
Jun 19, 2015 | 30.52 | 30.83 | 30.36 | 30.45 | 27,827,988 | -0.10(-0.33%) |
Jun 18, 2015 | 30.35 | 30.62 | 30.24 | 30.55 | 13,817,369 | +0.31(+1.01%) |
Jun 17, 2015 | 29.96 | 30.34 | 29.81 | 30.25 | 16,223,494 | +0.40(+1.33%) |
Jun 16, 2015 | 30.05 | 30.12 | 29.76 | 29.85 | 11,017,351 | -0.19(-0.62%) |
Jun 15, 2015 | 29.89 | 30.11 | 29.74 | 30.03 | 21,262,570 | -0.22(-0.72%) |
Jun 12, 2015 | 30.35 | 30.38 | 30.13 | 30.25 | 9,886,414 | -0.19(-0.62%) |
Jun 11, 2015 | 30.54 | 30.71 | 30.10 | 30.44 | 17,972,354 | -0.06(-0.18%) |
Jun 10, 2015 | 30.49 | 30.75 | 30.36 | 30.50 | 14,662,030 | +0.14(+0.47%) |
Jun 09, 2015 | 30.52 | 30.60 | 30.29 | 30.35 | 18,438,550 | -0.25(-0.80%) |
Jun 08, 2015 | 30.77 | 30.81 | 30.50 | 30.60 | 10,467,808 | -0.21(-0.69%) |
Jun 05, 2015 | 30.99 | 31.06 | 30.51 | 30.81 | 12,195,788 | -0.25(-0.80%) |
Jun 04, 2015 | 30.84 | 31.21 | 30.72 | 31.06 | 14,236,848 | -0.06(-0.19%) |
Jun 03, 2015 | 31.24 | 31.25 | 30.88 | 31.12 | 13,633,262 | +0.21(+0.69%) |
Jun 02, 2015 | 30.87 | 31.30 | 30.87 | 30.91 | 15,793,223 | -0.16(-0.52%) |
Jun 01, 2015 | 31.26 | 31.33 | 30.88 | 31.07 | 15,095,967 | -0.02(-0.06%) |
May 29, 2015 | 31.31 | 31.43 | 30.96 | 31.09 | 21,887,434 | -0.33(-1.06%) |
May 28, 2015 | 31.51 | 31.54 | 31.23 | 31.42 | 11,916,589 | -0.18(-0.57%) |
May 27, 2015 | 31.45 | 31.70 | 31.34 | 31.60 | 11,207,235 | +0.19(+0.60%) |
May 26, 2015 | 31.70 | 31.73 | 31.22 | 31.41 | 12,240,584 | -0.28(-0.88%) |
May 22, 2015 | 31.96 | 31.69 | 31.69 | 31.69 | 11,285,658 | -0.33(-1.04%) |
May 21, 2015 | 31.90 | 32.23 | 31.90 | 32.02 | 9,598,755 | +0.05(+0.14%) |
May 20, 2015 | 31.79 | 32.10 | 31.64 | 31.98 | 13,525,304 | +0.19(+0.58%) |
May 19, 2015 | 31.48 | 31.98 | 31.43 | 31.79 | 20,342,934 | +0.63(+2.02%) |
May 18, 2015 | 31.37 | 31.66 | 31.15 | 31.16 | 12,171,290 | -0.29(-0.91%) |
May 15, 2015 | 30.89 | 31.46 | 30.87 | 31.45 | 19,997,916 | +0.61(+1.98%) |
May 14, 2015 | 30.65 | 30.85 | 30.57 | 30.84 | 11,280,879 | +0.38(+1.25%) |
May 13, 2015 | 30.22 | 30.56 | 30.18 | 30.46 | 13,203,758 | +0.29(+0.97%) |
May 12, 2015 | 30.20 | 30.38 | 29.96 | 30.17 | 14,163,052 | -0.17(-0.56%) |
May 11, 2015 | 30.34 | 30.56 | 30.31 | 30.34 | 16,289,024 | +0.00(+0.00%) |
May 08, 2015 | 30.53 | 30.65 | 30.30 | 30.34 | 24,801,332 | +0.01(+0.03%) |
May 07, 2015 | 30.86 | 30.87 | 29.92 | 30.33 | 58,231,592 | -0.83(-2.67%) |
May 06, 2015 | 31.43 | 31.52 | 30.97 | 31.16 | 19,933,084 | -0.22(-0.71%) |
May 05, 2015 | 31.91 | 31.99 | 31.37 | 31.38 | 14,428,761 | -0.51(-1.60%) |
May 04, 2015 | 32.08 | 32.08 | 31.63 | 31.89 | 9,012,943 | -0.03(-0.09%) |
May 01, 2015 | 31.60 | 32.05 | 31.54 | 31.92 | 7,693,179 | +0.39(+1.23%) |
Apr 30, 2015 | 31.92 | 32.10 | 31.34 | 31.53 | 14,189,636 | -0.50(-1.56%) |
Apr 29, 2015 | 31.76 | 32.52 | 31.74 | 32.03 | 15,892,454 | +0.08(+0.26%) |
Apr 28, 2015 | 31.92 | 32.10 | 31.76 | 31.95 | 7,055,837 | +0.02(+0.06%) |
Apr 27, 2015 | 32.01 | 32.37 | 31.90 | 31.93 | 6,944,416 | -0.13(-0.40%) |
Apr 24, 2015 | 31.81 | 32.06 | 31.49 | 32.06 | 6,807,996 | +0.28(+0.89%) |
Apr 23, 2015 | 31.35 | 31.99 | 31.32 | 31.78 | 10,556,138 | +0.28(+0.90%) |
Apr 22, 2015 | 31.44 | 31.63 | 31.18 | 31.49 | 10,195,446 | +0.08(+0.26%) |
Apr 21, 2015 | 31.40 | 31.66 | 31.30 | 31.41 | 10,446,870 | +0.01(+0.03%) |
Apr 20, 2015 | 31.10 | 31.59 | 31.10 | 31.40 | 9,125,762 | +0.47(+1.53%) |
Apr 17, 2015 | 31.10 | 31.20 | 30.76 | 30.93 | 14,522,491 | -0.52(-1.66%) |
Apr 16, 2015 | 31.42 | 31.63 | 31.36 | 31.45 | 9,045,678 | -0.04(-0.13%) |
Apr 15, 2015 | 31.59 | 31.87 | 31.44 | 31.49 | 13,303,643 | -0.06(-0.21%) |
Apr 14, 2015 | 31.41 | 31.72 | 31.21 | 31.56 | 11,523,549 | +0.05(+0.15%) |
Apr 13, 2015 | 31.85 | 31.88 | 31.45 | 31.51 | 10,917,860 | -0.26(-0.82%) |
Apr 10, 2015 | 31.90 | 31.91 | 31.60 | 31.77 | 9,901,141 | -0.02(-0.06%) |
Apr 09, 2015 | 31.61 | 31.92 | 31.47 | 31.79 | 9,967,805 | +0.22(+0.69%) |
Apr 08, 2015 | 32.23 | 32.23 | 31.33 | 31.57 | 13,105,913 | -0.11(-0.35%) |
Apr 07, 2015 | 31.83 | 32.02 | 31.57 | 31.68 | 12,931,052 | -0.18(-0.57%) |
Apr 06, 2015 | 31.29 | 31.98 | 31.23 | 31.86 | 10,840,923 | +0.37(+1.18%) |
Apr 02, 2015 | 31.14 | 31.49 | 31.49 | 31.49 | 9,086,847 | +0.43(+1.37%) |