Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.47 | 27.56 | 27.17 | 27.36 | 27,443,218 | -0.44(-1.58%) |
Apr 28, 2016 | 27.85 | 28.09 | 27.75 | 27.80 | 22,709,952 | -0.26(-0.93%) |
Apr 27, 2016 | 27.69 | 28.14 | 27.69 | 28.06 | 21,021,750 | +0.20(+0.73%) |
Apr 26, 2016 | 27.75 | 27.88 | 27.67 | 27.85 | 20,311,772 | +0.16(+0.59%) |
Apr 25, 2016 | 27.75 | 27.80 | 27.58 | 27.69 | 26,596,934 | -0.33(-1.19%) |
Apr 22, 2016 | 28.06 | 28.32 | 27.92 | 28.02 | 29,581,312 | -0.11(-0.38%) |
Apr 21, 2016 | 28.34 | 28.40 | 28.07 | 28.13 | 24,757,292 | -0.20(-0.69%) |
Apr 20, 2016 | 28.21 | 28.55 | 28.11 | 28.33 | 33,449,616 | -0.33(-1.14%) |
Apr 19, 2016 | 28.42 | 28.71 | 28.39 | 28.65 | 22,612,762 | +0.34(+1.21%) |
Apr 18, 2016 | 28.09 | 28.46 | 28.03 | 28.31 | 22,401,858 | +0.18(+0.64%) |
Apr 15, 2016 | 28.29 | 28.33 | 28.11 | 28.13 | 25,911,598 | -0.36(-1.26%) |
Apr 14, 2016 | 28.51 | 28.59 | 28.43 | 28.49 | 17,865,612 | -0.06(-0.20%) |
Apr 13, 2016 | 28.47 | 28.58 | 28.36 | 28.55 | 46,416,600 | +1.08(+3.92%) |
Apr 12, 2016 | 27.23 | 27.63 | 27.08 | 27.47 | 23,715,634 | +0.38(+1.39%) |
Apr 11, 2016 | 27.25 | 27.40 | 27.07 | 27.09 | 22,656,042 | +0.32(+1.19%) |
Apr 08, 2016 | 26.43 | 27.02 | 26.70 | 26.78 | 22,806,452 | +0.34(+1.30%) |
Apr 07, 2016 | 26.64 | 26.67 | 26.31 | 26.43 | 24,899,082 | -0.51(-1.91%) |
Apr 06, 2016 | 26.57 | 26.96 | 26.49 | 26.95 | 21,925,868 | +0.50(+1.88%) |
Apr 05, 2016 | 26.64 | 26.73 | 26.41 | 26.45 | 27,648,208 | -0.61(-2.26%) |
Apr 04, 2016 | 27.40 | 27.48 | 27.03 | 27.06 | 17,839,106 | -0.33(-1.22%) |
Apr 01, 2016 | 26.94 | 27.50 | 26.79 | 27.40 | 23,687,072 | -0.15(-0.55%) |
Mar 31, 2016 | 27.65 | 27.76 | 27.49 | 27.55 | 20,847,570 | -0.06(-0.22%) |
Mar 30, 2016 | 27.69 | 27.84 | 27.58 | 27.61 | 28,592,486 | +0.41(+1.50%) |
Mar 29, 2016 | 26.71 | 27.22 | 26.63 | 27.20 | 22,834,988 | +0.27(+1.00%) |
Mar 28, 2016 | 26.68 | 26.96 | 26.67 | 26.93 | 19,737,896 | +0.22(+0.82%) |
Mar 24, 2016 | 26.50 | 26.71 | 26.71 | 26.71 | 21,807,218 | -0.19(-0.70%) |
Mar 23, 2016 | 27.22 | 27.22 | 26.85 | 26.90 | 31,663,610 | -0.38(-1.41%) |
Mar 22, 2016 | 27.24 | 27.45 | 27.17 | 27.28 | 18,502,256 | -0.22(-0.80%) |
Mar 21, 2016 | 27.52 | 27.67 | 27.43 | 27.50 | 18,552,234 | +0.02(+0.09%) |
Mar 18, 2016 | 27.49 | 27.64 | 27.43 | 27.48 | 31,233,014 | +0.18(+0.67%) |
Mar 17, 2016 | 26.92 | 27.34 | 26.89 | 27.29 | 35,408,408 | +0.31(+1.16%) |
Mar 16, 2016 | 26.38 | 27.04 | 26.33 | 26.98 | 34,489,024 | +0.30(+1.13%) |
Mar 15, 2016 | 26.51 | 26.71 | 26.40 | 26.68 | 18,385,500 | -0.16(-0.61%) |
Mar 14, 2016 | 26.82 | 26.98 | 26.70 | 26.84 | 21,725,578 | +0.03(+0.12%) |
Mar 11, 2016 | 26.47 | 26.82 | 26.46 | 26.81 | 35,290,444 | +0.92(+3.56%) |
Mar 10, 2016 | 26.19 | 26.28 | 25.60 | 25.89 | 36,142,588 | -0.20(-0.78%) |
Mar 09, 2016 | 26.09 | 26.27 | 26.02 | 26.09 | 17,630,392 | +0.10(+0.38%) |
Mar 08, 2016 | 26.20 | 26.25 | 25.96 | 25.99 | 30,996,180 | -0.61(-2.30%) |
Mar 07, 2016 | 26.38 | 26.75 | 26.38 | 26.60 | 30,497,642 | -0.31(-1.15%) |
Mar 04, 2016 | 26.43 | 27.00 | 26.35 | 26.91 | 52,139,520 | +0.74(+2.84%) |
Mar 03, 2016 | 25.91 | 26.20 | 25.85 | 26.17 | 30,609,946 | +0.02(+0.09%) |
Mar 02, 2016 | 25.85 | 26.16 | 25.77 | 26.15 | 33,861,808 | +0.55(+2.17%) |
Mar 01, 2016 | 25.17 | 25.63 | 25.15 | 25.59 | 41,582,352 | +0.89(+3.60%) |
Feb 29, 2016 | 24.78 | 25.01 | 24.70 | 24.70 | 21,014,612 | -0.11(-0.46%) |
Feb 26, 2016 | 25.09 | 25.10 | 24.79 | 24.82 | 25,824,928 | +0.06(+0.23%) |
Feb 25, 2016 | 24.47 | 24.79 | 24.32 | 24.76 | 24,941,756 | -0.08(-0.33%) |
Feb 24, 2016 | 24.43 | 24.93 | 24.29 | 24.84 | 34,545,052 | -0.07(-0.29%) |
Feb 23, 2016 | 25.21 | 25.27 | 24.90 | 24.92 | 23,532,984 | -0.64(-2.49%) |
Feb 22, 2016 | 25.27 | 25.59 | 25.27 | 25.55 | 25,951,180 | +0.70(+2.82%) |
Feb 19, 2016 | 24.86 | 25.00 | 24.71 | 24.85 | 24,074,956 | -0.01(-0.03%) |
Feb 18, 2016 | 25.22 | 25.27 | 24.80 | 24.86 | 31,666,498 | -0.24(-0.94%) |
Feb 17, 2016 | 24.76 | 25.14 | 24.74 | 25.10 | 44,693,040 | +0.38(+1.55%) |
Feb 16, 2016 | 24.58 | 24.71 | 24.45 | 24.71 | 46,476,136 | +1.00(+4.20%) |
Feb 12, 2016 | 23.34 | 23.72 | 23.72 | 23.72 | 48,316,924 | +0.51(+2.22%) |
Feb 11, 2016 | 22.95 | 23.38 | 22.93 | 23.20 | 47,478,724 | -0.51(-2.17%) |
Feb 10, 2016 | 23.87 | 24.19 | 23.65 | 23.72 | 52,422,940 | +0.16(+0.69%) |
Feb 09, 2016 | 23.36 | 23.77 | 23.30 | 23.55 | 41,636,628 | -0.22(-0.93%) |
Feb 08, 2016 | 23.92 | 23.97 | 23.41 | 23.77 | 43,750,996 | -0.48(-1.98%) |
Feb 05, 2016 | 24.66 | 24.67 | 24.14 | 24.26 | 29,465,818 | -0.18(-0.73%) |
Feb 04, 2016 | 24.59 | 24.81 | 24.29 | 24.43 | 49,866,568 | -0.23(-0.93%) |
Feb 03, 2016 | 24.37 | 24.68 | 23.91 | 24.66 | 47,872,244 | +0.39(+1.61%) |
Feb 02, 2016 | 24.91 | 24.73 | 24.17 | 24.27 | 36,402,452 | -0.64(-2.55%) |
Feb 01, 2016 | 24.83 | 24.98 | 24.71 | 24.91 | 35,751,704 | -0.55(-2.15%) |
Jan 29, 2016 | 25.19 | 25.48 | 25.11 | 25.45 | 38,374,536 | +0.80(+3.24%) |
Jan 28, 2016 | 24.79 | 24.88 | 24.44 | 24.65 | 38,035,736 | +0.36(+1.48%) |
Jan 27, 2016 | 24.39 | 24.76 | 24.19 | 24.30 | 44,161,316 | -0.34(-1.39%) |
Jan 26, 2016 | 24.36 | 24.70 | 24.35 | 24.64 | 28,869,584 | +0.18(+0.72%) |
Jan 25, 2016 | 24.76 | 24.83 | 24.46 | 24.46 | 36,911,272 | -0.61(-2.42%) |
Jan 22, 2016 | 24.95 | 25.08 | 24.79 | 25.07 | 43,827,280 | +0.87(+3.61%) |
Jan 21, 2016 | 24.02 | 24.52 | 23.86 | 24.20 | 47,185,936 | +0.16(+0.68%) |
Jan 20, 2016 | 23.96 | 24.32 | 23.50 | 24.03 | 60,754,340 | -0.88(-3.54%) |
Jan 19, 2016 | 25.18 | 25.19 | 24.66 | 24.92 | 47,567,120 | +0.61(+2.50%) |
Jan 15, 2016 | 24.18 | 24.31 | 24.31 | 24.31 | 78,580,416 | -1.20(-4.69%) |
Jan 14, 2016 | 25.12 | 25.58 | 24.88 | 25.50 | 44,980,540 | +0.36(+1.43%) |
Jan 13, 2016 | 25.72 | 25.79 | 25.02 | 25.14 | 41,189,956 | -0.47(-1.85%) |
Jan 12, 2016 | 25.76 | 25.90 | 25.43 | 25.62 | 36,797,912 | -0.04(-0.16%) |
Jan 11, 2016 | 25.85 | 25.94 | 25.38 | 25.66 | 49,057,412 | -0.14(-0.54%) |
Jan 08, 2016 | 26.32 | 26.35 | 25.78 | 25.80 | 59,135,672 | -0.27(-1.03%) |
Jan 07, 2016 | 26.24 | 26.76 | 26.06 | 26.07 | 66,997,812 | -1.04(-3.82%) |
Jan 06, 2016 | 27.08 | 27.29 | 26.98 | 27.10 | 32,166,624 | -0.60(-2.18%) |
Jan 05, 2016 | 27.73 | 27.78 | 27.56 | 27.71 | 31,088,570 | -0.16(-0.56%) |
Jan 04, 2016 | 27.85 | 27.92 | 27.53 | 27.86 | 47,886,428 | -0.93(-3.23%) |
Dec 31, 2015 | 28.79 | 28.79 | 28.79 | 28.79 | 16,946,366 | -0.10(-0.34%) |
Dec 30, 2015 | 29.01 | 29.10 | 28.86 | 28.89 | 16,766,582 | -0.47(-1.61%) |
Dec 29, 2015 | 29.46 | 29.48 | 29.27 | 29.36 | 15,538,672 | +0.10(+0.33%) |
Dec 28, 2015 | 29.16 | 29.35 | 29.11 | 29.26 | 21,045,980 | -0.48(-1.62%) |
Dec 24, 2015 | 29.68 | 29.75 | 29.75 | 29.75 | 8,220,929 | -0.07(-0.23%) |
Dec 23, 2015 | 29.58 | 29.83 | 29.56 | 29.82 | 27,439,910 | +0.58(+2.00%) |
Dec 22, 2015 | 29.02 | 29.29 | 28.94 | 29.23 | 22,472,090 | +0.05(+0.17%) |
Dec 21, 2015 | 29.22 | 29.26 | 28.91 | 29.18 | 39,854,180 | +0.30(+1.04%) |
Dec 18, 2015 | 28.80 | 29.05 | 28.65 | 28.88 | 57,829,152 | +0.28(+0.96%) |
Dec 17, 2015 | 29.05 | 29.05 | 28.57 | 28.61 | 37,919,320 | -0.35(-1.21%) |
Dec 16, 2015 | 28.88 | 29.13 | 28.49 | 28.96 | 33,983,056 | +0.50(+1.77%) |
Dec 15, 2015 | 28.40 | 28.63 | 28.39 | 28.45 | 43,783,236 | +0.48(+1.71%) |
Dec 14, 2015 | 27.86 | 28.01 | 27.55 | 27.98 | 39,091,196 | +0.41(+1.48%) |
Dec 11, 2015 | 27.76 | 27.86 | 27.52 | 27.57 | 43,694,268 | -0.79(-2.79%) |
Dec 10, 2015 | 28.43 | 28.60 | 28.24 | 28.36 | 36,252,240 | -0.27(-0.95%) |
Dec 09, 2015 | 28.69 | 29.05 | 28.53 | 28.63 | 34,026,504 | -0.30(-1.05%) |
Dec 08, 2015 | 28.65 | 28.96 | 28.55 | 28.93 | 35,286,760 | -0.45(-1.52%) |
Dec 07, 2015 | 29.51 | 29.55 | 29.20 | 29.38 | 28,848,708 | -0.45(-1.50%) |
Dec 04, 2015 | 29.44 | 29.92 | 29.44 | 29.83 | 25,392,862 | +0.26(+0.86%) |
Dec 03, 2015 | 29.88 | 29.91 | 29.42 | 29.57 | 25,401,428 | -0.22(-0.72%) |
Dec 02, 2015 | 30.10 | 30.11 | 29.69 | 29.79 | 24,382,630 | -0.26(-0.85%) |
Dec 01, 2015 | 29.93 | 30.07 | 29.90 | 30.04 | 22,047,902 | +0.14(+0.48%) |
Nov 30, 2015 | 29.42 | 29.90 | 29.38 | 29.90 | 58,334,440 | +0.42(+1.41%) |
Nov 27, 2015 | 29.54 | 29.62 | 29.39 | 29.48 | 25,585,806 | -0.83(-2.74%) |
Nov 25, 2015 | 30.31 | 30.31 | 30.31 | 30.31 | 15,953,586 | -0.07(-0.24%) |
Nov 24, 2015 | 29.95 | 30.51 | 29.94 | 30.39 | 26,589,958 | +0.01(+0.03%) |
Nov 23, 2015 | 30.49 | 30.55 | 30.31 | 30.38 | 20,717,142 | -0.34(-1.09%) |
Nov 20, 2015 | 30.58 | 30.81 | 30.58 | 30.71 | 32,766,316 | +0.51(+1.69%) |
Nov 19, 2015 | 30.23 | 30.38 | 30.13 | 30.20 | 19,545,898 | +0.04(+0.13%) |
Nov 18, 2015 | 29.86 | 30.17 | 29.83 | 30.16 | 24,311,918 | +0.21(+0.69%) |
Nov 17, 2015 | 30.08 | 30.17 | 29.87 | 29.95 | 26,423,768 | -0.14(-0.45%) |
Nov 16, 2015 | 29.65 | 30.15 | 29.62 | 30.09 | 30,184,022 | +0.45(+1.51%) |
Nov 13, 2015 | 29.80 | 29.81 | 29.45 | 29.64 | 46,116,956 | -0.61(-2.01%) |
Nov 12, 2015 | 30.52 | 30.61 | 30.21 | 30.25 | 27,568,114 | -0.02(-0.08%) |
Nov 11, 2015 | 30.46 | 30.51 | 30.20 | 30.27 | 14,758,466 | +0.01(+0.03%) |
Nov 10, 2015 | 30.39 | 30.39 | 30.15 | 30.27 | 24,382,978 | -0.21(-0.68%) |
Nov 09, 2015 | 30.83 | 30.89 | 30.35 | 30.47 | 37,205,352 | -0.62(-2.00%) |
Nov 06, 2015 | 30.93 | 31.16 | 30.73 | 31.10 | 24,835,386 | -0.29(-0.92%) |
Nov 05, 2015 | 31.40 | 31.57 | 31.26 | 31.38 | 20,042,804 | +0.15(+0.49%) |
Nov 04, 2015 | 31.58 | 31.62 | 31.10 | 31.23 | 26,630,264 | +0.39(+1.27%) |
Nov 03, 2015 | 30.55 | 31.00 | 30.53 | 30.84 | 24,894,098 | +0.03(+0.10%) |
Nov 02, 2015 | 30.50 | 30.84 | 30.50 | 30.81 | 18,295,370 | +0.26(+0.84%) |
Oct 30, 2015 | 30.71 | 30.71 | 30.53 | 30.55 | 17,697,512 | -0.09(-0.29%) |
Oct 29, 2015 | 30.59 | 30.73 | 30.54 | 30.64 | 21,410,254 | -0.30(-0.98%) |
Oct 28, 2015 | 31.19 | 31.34 | 30.62 | 30.94 | 35,115,424 | -0.34(-1.07%) |
Oct 27, 2015 | 31.26 | 31.35 | 31.13 | 31.28 | 21,337,602 | -0.25(-0.79%) |
Oct 26, 2015 | 31.54 | 31.62 | 31.40 | 31.53 | 21,496,164 | -0.70(-2.18%) |
Oct 23, 2015 | 32.21 | 32.41 | 31.98 | 32.23 | 37,605,660 | +0.53(+1.69%) |
Oct 22, 2015 | 31.30 | 31.78 | 31.30 | 31.70 | 29,427,818 | +0.68(+2.19%) |
Oct 21, 2015 | 31.33 | 31.41 | 30.94 | 31.02 | 23,142,488 | -0.46(-1.47%) |
Oct 20, 2015 | 31.40 | 31.54 | 31.32 | 31.48 | 17,633,326 | +0.04(+0.13%) |
Oct 19, 2015 | 31.54 | 31.54 | 31.30 | 31.44 | 15,812,114 | -0.30(-0.96%) |
Oct 16, 2015 | 31.53 | 31.74 | 31.43 | 31.74 | 26,804,526 | +0.11(+0.35%) |
Oct 15, 2015 | 31.36 | 31.64 | 31.15 | 31.63 | 33,766,052 | +1.01(+3.31%) |
Oct 14, 2015 | 30.72 | 30.94 | 30.57 | 30.62 | 24,646,174 | +0.13(+0.42%) |
Oct 13, 2015 | 30.63 | 30.91 | 30.49 | 30.49 | 22,551,066 | -0.40(-1.29%) |
Oct 12, 2015 | 31.13 | 31.15 | 30.85 | 30.89 | 16,411,553 | +0.02(+0.08%) |
Oct 09, 2015 | 31.02 | 31.13 | 30.68 | 30.87 | 21,336,988 | -0.14(-0.46%) |
Oct 08, 2015 | 30.52 | 31.06 | 30.48 | 31.01 | 28,102,066 | +0.14(+0.47%) |
Oct 07, 2015 | 30.78 | 31.06 | 30.51 | 30.87 | 55,327,168 | +1.24(+4.18%) |
Oct 06, 2015 | 29.67 | 29.82 | 29.56 | 29.63 | 26,474,230 | -0.45(-1.49%) |
Oct 05, 2015 | 29.83 | 30.11 | 29.76 | 30.07 | 38,523,144 | +0.53(+1.78%) |
Oct 02, 2015 | 28.69 | 29.62 | 28.62 | 29.55 | 46,894,984 | +1.04(+3.64%) |
Oct 01, 2015 | 28.54 | 28.62 | 28.21 | 28.51 | 27,968,274 | +0.19(+0.68%) |
Sep 30, 2015 | 28.22 | 28.37 | 27.97 | 28.32 | 36,644,984 | +0.70(+2.54%) |
Sep 29, 2015 | 27.50 | 27.82 | 27.40 | 27.62 | 33,727,984 | -0.02(-0.09%) |
Sep 28, 2015 | 27.93 | 27.96 | 27.51 | 27.64 | 34,103,212 | -0.51(-1.82%) |
Sep 25, 2015 | 28.68 | 28.77 | 28.09 | 28.15 | 27,599,730 | -0.10(-0.34%) |
Sep 24, 2015 | 27.98 | 28.37 | 27.80 | 28.25 | 32,373,306 | -0.22(-0.79%) |
Sep 23, 2015 | 28.68 | 28.71 | 28.38 | 28.47 | 21,004,064 | -0.41(-1.41%) |
Sep 22, 2015 | 28.81 | 28.93 | 28.64 | 28.88 | 24,299,828 | -0.51(-1.74%) |
Sep 21, 2015 | 29.34 | 29.53 | 29.19 | 29.39 | 25,215,162 | +0.42(+1.43%) |
Sep 18, 2015 | 29.28 | 29.48 | 28.89 | 28.97 | 40,499,900 | -0.65(-2.21%) |
Sep 17, 2015 | 29.35 | 30.29 | 29.27 | 29.63 | 35,914,452 | -0.34(-1.15%) |
Sep 16, 2015 | 29.67 | 30.06 | 29.61 | 29.97 | 37,674,048 | +0.87(+2.99%) |
Sep 15, 2015 | 28.77 | 29.19 | 28.70 | 29.10 | 18,499,402 | +0.38(+1.31%) |
Sep 14, 2015 | 28.68 | 28.75 | 28.45 | 28.73 | 22,545,956 | -0.29(-0.99%) |
Sep 11, 2015 | 28.63 | 29.02 | 28.54 | 29.01 | 29,171,858 | +0.22(+0.78%) |
Sep 10, 2015 | 28.65 | 29.07 | 28.61 | 28.79 | 28,956,752 | +0.06(+0.19%) |
Sep 09, 2015 | 29.39 | 29.52 | 28.70 | 28.73 | 35,776,720 | +0.03(+0.11%) |
Sep 08, 2015 | 28.63 | 28.76 | 28.39 | 28.70 | 54,666,888 | +1.89(+7.06%) |
Sep 04, 2015 | 27.01 | 26.81 | 26.81 | 26.81 | 51,222,224 | -1.03(-3.70%) |
Sep 03, 2015 | 27.88 | 28.36 | 27.76 | 27.84 | 31,767,062 | +0.16(+0.58%) |
Sep 02, 2015 | 27.62 | 27.69 | 27.22 | 27.68 | 30,791,556 | +0.31(+1.14%) |
Sep 01, 2015 | 27.63 | 27.78 | 27.14 | 27.37 | 65,872,172 | -1.30(-4.54%) |
Aug 31, 2015 | 28.81 | 29.01 | 28.53 | 28.67 | 41,465,260 | -0.36(-1.24%) |
Aug 28, 2015 | 29.08 | 29.28 | 28.87 | 29.03 | 42,939,472 | -0.89(-2.96%) |
Aug 27, 2015 | 29.26 | 30.07 | 29.18 | 29.91 | 71,685,304 | +1.34(+4.69%) |
Aug 26, 2015 | 28.29 | 28.61 | 27.51 | 28.57 | 74,121,992 | +0.62(+2.23%) |
Aug 25, 2015 | 29.22 | 29.28 | 27.92 | 27.95 | 56,014,356 | +0.62(+2.28%) |
Aug 24, 2015 | 26.68 | 28.49 | 26.21 | 27.33 | 75,074,344 | -1.86(-6.37%) |
Aug 21, 2015 | 29.73 | 29.94 | 29.08 | 29.19 | 66,569,788 | -0.75(-2.51%) |
Aug 20, 2015 | 30.16 | 30.31 | 29.90 | 29.94 | 46,638,096 | -0.76(-2.47%) |
Aug 19, 2015 | 31.06 | 31.10 | 30.43 | 30.70 | 53,679,908 | -0.70(-2.24%) |
Aug 18, 2015 | 31.38 | 31.56 | 31.31 | 31.40 | 24,727,504 | -0.67(-2.09%) |
Aug 17, 2015 | 31.80 | 32.09 | 31.73 | 32.07 | 18,015,866 | -0.21(-0.64%) |
Aug 14, 2015 | 32.18 | 32.30 | 32.14 | 32.28 | 12,696,244 | +0.10(+0.30%) |
Aug 13, 2015 | 32.26 | 32.45 | 32.13 | 32.18 | 27,489,064 | +0.24(+0.75%) |
Aug 12, 2015 | 31.76 | 32.05 | 31.66 | 31.94 | 54,426,848 | -0.71(-2.18%) |
Aug 11, 2015 | 32.45 | 32.69 | 32.29 | 32.65 | 31,659,630 | -0.43(-1.30%) |
Aug 10, 2015 | 32.83 | 33.17 | 32.81 | 33.08 | 29,226,418 | +0.73(+2.25%) |
Aug 07, 2015 | 32.49 | 32.53 | 32.23 | 32.36 | 16,740,569 | +0.34(+1.05%) |
Aug 06, 2015 | 32.22 | 32.28 | 31.90 | 32.02 | 18,520,734 | -0.27(-0.84%) |
Aug 05, 2015 | 32.45 | 32.59 | 32.17 | 32.29 | 20,811,292 | +0.22(+0.70%) |
Aug 04, 2015 | 32.06 | 32.27 | 31.92 | 32.07 | 22,828,424 | +0.22(+0.70%) |
Aug 03, 2015 | 32.00 | 32.03 | 31.67 | 31.85 | 24,545,770 | -0.47(-1.46%) |
Jul 31, 2015 | 32.51 | 32.65 | 32.21 | 32.32 | 30,338,602 | -0.13(-0.39%) |
Jul 30, 2015 | 32.36 | 32.52 | 32.22 | 32.45 | 21,311,704 | -0.50(-1.53%) |
Jul 29, 2015 | 32.51 | 33.06 | 32.41 | 32.95 | 49,030,496 | +0.38(+1.18%) |
Jul 28, 2015 | 32.04 | 32.57 | 32.06 | 32.57 | 33,491,158 | +0.53(+1.64%) |
Jul 27, 2015 | 31.97 | 32.31 | 31.77 | 32.04 | 65,440,972 | -1.29(-3.86%) |
Jul 24, 2015 | 33.65 | 33.67 | 33.11 | 33.32 | 32,224,388 | -0.45(-1.32%) |
Jul 23, 2015 | 34.03 | 34.07 | 33.72 | 33.77 | 21,536,208 | -0.01(-0.02%) |
Jul 22, 2015 | 33.81 | 33.92 | 33.73 | 33.78 | 20,663,726 | -0.35(-1.03%) |
Jul 21, 2015 | 34.29 | 34.38 | 34.10 | 34.13 | 21,277,134 | +0.14(+0.42%) |
Jul 20, 2015 | 33.99 | 34.13 | 33.81 | 33.99 | 15,653,798 | -0.22(-0.63%) |
Jul 17, 2015 | 34.27 | 34.30 | 34.07 | 34.20 | 18,792,158 | +0.24(+0.71%) |
Jul 16, 2015 | 33.78 | 33.98 | 33.70 | 33.96 | 23,013,994 | +0.65(+1.94%) |
Jul 15, 2015 | 33.67 | 33.73 | 33.29 | 33.32 | 41,159,384 | -0.79(-2.32%) |
Jul 14, 2015 | 33.86 | 34.15 | 33.80 | 34.11 | 21,515,022 | -0.15(-0.44%) |
Jul 13, 2015 | 34.46 | 34.50 | 34.17 | 34.26 | 35,684,856 | +0.12(+0.35%) |
Jul 10, 2015 | 34.17 | 34.19 | 33.66 | 34.14 | 66,148,012 | +1.48(+4.55%) |
Jul 09, 2015 | 33.01 | 33.11 | 32.57 | 32.65 | 63,430,536 | +1.56(+5.01%) |
Jul 08, 2015 | 31.67 | 32.07 | 31.04 | 31.10 | 125,826,704 | -2.40(-7.17%) |
Jul 07, 2015 | 33.15 | 33.59 | 32.50 | 33.50 | 108,160,048 | -1.50(-4.29%) |
Jul 06, 2015 | 35.07 | 35.39 | 34.81 | 35.00 | 45,068,408 | -1.57(-4.30%) |
Jul 02, 2015 | 36.74 | 36.57 | 36.57 | 36.57 | 19,895,232 | +0.06(+0.17%) |
Jul 01, 2015 | 36.49 | 36.77 | 36.33 | 36.51 | 22,863,930 | -0.30(-0.80%) |
Jun 30, 2015 | 36.90 | 36.92 | 36.53 | 36.80 | 31,254,656 | +0.88(+2.44%) |
Jun 29, 2015 | 36.28 | 36.46 | 35.91 | 35.93 | 32,148,556 | -0.97(-2.62%) |
Jun 26, 2015 | 37.16 | 37.37 | 36.85 | 36.89 | 35,176,284 | -1.08(-2.84%) |
Jun 25, 2015 | 38.24 | 38.25 | 37.95 | 37.97 | 18,041,194 | -0.64(-1.65%) |
Jun 24, 2015 | 38.79 | 38.94 | 38.55 | 38.61 | 20,405,378 | +0.09(+0.23%) |
Jun 23, 2015 | 37.65 | 38.59 | 38.43 | 38.52 | 23,940,640 | +0.87(+2.32%) |
Jun 22, 2015 | 37.68 | 37.85 | 37.52 | 37.65 | 23,292,726 | +0.48(+1.30%) |
Jun 19, 2015 | 37.11 | 37.32 | 37.08 | 37.16 | 28,454,500 | -0.34(-0.91%) |
Jun 18, 2015 | 37.21 | 37.57 | 37.18 | 37.51 | 20,981,236 | +0.07(+0.19%) |
Jun 17, 2015 | 37.46 | 37.64 | 37.18 | 37.43 | 20,252,306 | +0.11(+0.30%) |
Jun 16, 2015 | 37.12 | 37.38 | 37.04 | 37.32 | 24,920,046 | -0.49(-1.30%) |
Jun 15, 2015 | 37.91 | 37.94 | 37.73 | 37.82 | 25,594,852 | -1.18(-3.03%) |
Jun 12, 2015 | 38.67 | 39.09 | 38.90 | 39.00 | 21,119,782 | +0.33(+0.84%) |
Jun 11, 2015 | 38.62 | 38.80 | 38.50 | 38.67 | 42,994,388 | +0.33(+0.87%) |
Jun 10, 2015 | 38.02 | 38.43 | 38.01 | 38.34 | 34,665,768 | -0.37(-0.94%) |
Jun 09, 2015 | 38.44 | 38.73 | 38.41 | 38.70 | 34,784,268 | -0.54(-1.38%) |
Jun 08, 2015 | 39.19 | 39.35 | 39.16 | 39.24 | 23,700,908 | +0.36(+0.92%) |
Jun 05, 2015 | 38.70 | 38.96 | 38.54 | 38.89 | 19,374,686 | -0.30(-0.77%) |
Jun 04, 2015 | 39.40 | 39.44 | 39.11 | 39.19 | 15,010,434 | -0.25(-0.62%) |
Jun 03, 2015 | 39.28 | 39.55 | 39.20 | 39.44 | 15,877,056 | +0.27(+0.69%) |
Jun 02, 2015 | 39.09 | 39.36 | 39.05 | 39.17 | 13,645,196 | +0.01(+0.02%) |
Jun 01, 2015 | 39.35 | 39.38 | 39.04 | 39.16 | 23,546,302 | +0.43(+1.11%) |
May 29, 2015 | 39.30 | 39.36 | 38.69 | 38.73 | 33,042,026 | -0.73(-1.85%) |
May 28, 2015 | 39.40 | 39.59 | 39.19 | 39.46 | 40,105,868 | -1.49(-3.63%) |
May 27, 2015 | 40.71 | 41.01 | 40.61 | 40.94 | 21,352,970 | -0.04(-0.10%) |
May 26, 2015 | 41.35 | 41.37 | 40.83 | 40.98 | 26,591,402 | +0.21(+0.51%) |
May 22, 2015 | 40.61 | 40.78 | 40.78 | 40.78 | 35,366,380 | +1.19(+3.01%) |
May 21, 2015 | 39.52 | 39.64 | 39.44 | 39.59 | 13,885,456 | -0.16(-0.40%) |
May 20, 2015 | 39.71 | 39.86 | 39.52 | 39.75 | 18,433,948 | -0.39(-0.97%) |
May 19, 2015 | 40.13 | 40.19 | 39.98 | 40.13 | 20,696,436 | +0.54(+1.36%) |
May 18, 2015 | 39.55 | 39.71 | 39.44 | 39.59 | 21,817,202 | -0.60(-1.48%) |
May 15, 2015 | 39.94 | 40.24 | 39.89 | 40.19 | 32,264,330 | +0.75(+1.89%) |
May 14, 2015 | 39.28 | 39.50 | 39.24 | 39.44 | 19,658,424 | +0.36(+0.91%) |
May 13, 2015 | 39.24 | 39.45 | 39.05 | 39.09 | 18,287,156 | -0.46(-1.16%) |
May 12, 2015 | 39.22 | 39.60 | 39.21 | 39.55 | 21,708,256 | -0.22(-0.56%) |
May 11, 2015 | 40.31 | 40.33 | 39.74 | 39.77 | 21,668,408 | -0.35(-0.87%) |
May 08, 2015 | 40.02 | 40.29 | 39.93 | 40.12 | 24,062,414 | +0.97(+2.48%) |
May 07, 2015 | 38.92 | 39.17 | 38.82 | 39.15 | 25,643,762 | -0.02(-0.04%) |
May 06, 2015 | 40.00 | 40.07 | 39.10 | 39.17 | 34,551,676 | -0.81(-2.03%) |
May 05, 2015 | 40.31 | 40.43 | 39.91 | 39.98 | 33,689,136 | -1.49(-3.60%) |
May 04, 2015 | 41.02 | 41.60 | 40.97 | 41.47 | 33,556,492 | +0.33(+0.79%) |