Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.94 | 33.27 | 32.75 | 32.91 | 19,693,658 | -0.01(-0.02%) |
Feb 26, 2016 | 33.60 | 33.61 | 32.89 | 32.92 | 24,142,230 | -0.78(-2.31%) |
Feb 25, 2016 | 33.54 | 33.71 | 33.47 | 33.70 | 14,286,496 | +0.19(+0.57%) |
Feb 24, 2016 | 33.24 | 33.53 | 33.09 | 33.50 | 14,178,437 | +0.17(+0.50%) |
Feb 23, 2016 | 33.37 | 33.61 | 33.31 | 33.34 | 14,622,219 | -0.19(-0.57%) |
Feb 22, 2016 | 33.40 | 33.70 | 33.29 | 33.53 | 27,150,064 | +0.13(+0.39%) |
Feb 19, 2016 | 33.25 | 33.40 | 33.02 | 33.40 | 16,840,940 | +0.12(+0.37%) |
Feb 18, 2016 | 33.29 | 33.37 | 33.04 | 33.28 | 14,638,063 | +0.09(+0.28%) |
Feb 17, 2016 | 33.13 | 33.28 | 33.02 | 33.18 | 16,162,564 | +0.10(+0.30%) |
Feb 16, 2016 | 33.05 | 33.16 | 32.83 | 33.08 | 16,612,621 | +0.19(+0.58%) |
Feb 12, 2016 | 32.60 | 32.89 | 32.89 | 32.89 | 19,950,200 | +0.53(+1.65%) |
Feb 11, 2016 | 32.07 | 32.51 | 32.03 | 32.36 | 22,050,978 | -0.11(-0.33%) |
Feb 10, 2016 | 33.07 | 33.11 | 32.44 | 32.47 | 21,923,578 | -0.57(-1.73%) |
Feb 09, 2016 | 32.25 | 33.18 | 32.25 | 33.04 | 32,571,118 | +0.50(+1.52%) |
Feb 08, 2016 | 32.18 | 32.57 | 31.97 | 32.54 | 22,612,034 | +0.16(+0.49%) |
Feb 05, 2016 | 32.76 | 32.80 | 32.25 | 32.38 | 22,693,636 | -0.07(-0.21%) |
Feb 04, 2016 | 32.44 | 32.73 | 32.35 | 32.45 | 18,890,378 | -0.15(-0.44%) |
Feb 03, 2016 | 32.66 | 32.76 | 32.26 | 32.60 | 20,914,660 | +0.21(+0.66%) |
Feb 02, 2016 | 32.58 | 32.65 | 32.36 | 32.38 | 16,152,913 | -0.43(-1.30%) |
Feb 01, 2016 | 32.50 | 32.92 | 32.48 | 32.81 | 22,408,126 | +0.06(+0.19%) |
Jan 29, 2016 | 32.70 | 33.01 | 32.54 | 32.75 | 26,810,608 | +0.27(+0.82%) |
Jan 28, 2016 | 32.18 | 32.60 | 32.09 | 32.48 | 21,785,552 | +0.37(+1.14%) |
Jan 27, 2016 | 32.18 | 32.40 | 31.90 | 32.12 | 18,556,848 | +0.01(+0.02%) |
Jan 26, 2016 | 32.17 | 32.43 | 31.99 | 32.11 | 17,030,012 | -0.06(-0.19%) |
Jan 25, 2016 | 32.23 | 32.43 | 31.99 | 32.17 | 16,360,475 | +0.08(+0.24%) |
Jan 22, 2016 | 31.77 | 32.23 | 31.63 | 32.09 | 19,932,946 | +0.51(+1.62%) |
Jan 21, 2016 | 31.63 | 31.67 | 31.35 | 31.58 | 20,390,364 | +0.01(+0.02%) |
Jan 20, 2016 | 31.63 | 31.76 | 31.09 | 31.57 | 26,111,370 | -0.41(-1.29%) |
Jan 19, 2016 | 31.87 | 32.14 | 31.78 | 31.99 | 20,247,990 | +0.32(+1.01%) |
Jan 15, 2016 | 31.25 | 31.67 | 31.67 | 31.67 | 27,723,522 | -0.29(-0.91%) |
Jan 14, 2016 | 32.04 | 32.17 | 31.77 | 31.96 | 21,005,308 | +0.02(+0.07%) |
Jan 13, 2016 | 32.18 | 32.48 | 31.89 | 31.93 | 22,085,442 | -0.21(-0.64%) |
Jan 12, 2016 | 32.28 | 32.39 | 31.95 | 32.14 | 28,590,126 | +0.41(+1.30%) |
Jan 11, 2016 | 31.73 | 31.94 | 31.51 | 31.73 | 20,717,346 | +0.05(+0.17%) |
Jan 08, 2016 | 31.78 | 32.14 | 31.60 | 31.67 | 19,194,666 | -0.08(-0.26%) |
Jan 07, 2016 | 31.78 | 32.13 | 31.63 | 31.76 | 26,947,600 | -0.53(-1.65%) |
Jan 06, 2016 | 32.20 | 32.44 | 32.08 | 32.29 | 21,290,574 | -0.18(-0.54%) |
Jan 05, 2016 | 32.28 | 32.52 | 32.18 | 32.47 | 20,667,170 | +0.11(+0.35%) |
Jan 04, 2016 | 32.31 | 32.43 | 32.02 | 32.35 | 21,079,588 | -0.43(-1.30%) |
Dec 31, 2015 | 33.04 | 32.78 | 32.78 | 32.78 | 12,749,208 | -0.47(-1.40%) |
Dec 30, 2015 | 33.38 | 33.40 | 33.15 | 33.24 | 6,698,744 | -0.11(-0.32%) |
Dec 29, 2015 | 33.22 | 33.41 | 33.19 | 33.35 | 10,143,660 | +0.17(+0.51%) |
Dec 28, 2015 | 33.15 | 33.21 | 33.05 | 33.18 | 8,290,821 | -0.04(-0.11%) |
Dec 24, 2015 | 33.18 | 33.22 | 33.22 | 33.22 | 3,979,712 | -0.10(-0.30%) |
Dec 23, 2015 | 33.11 | 33.36 | 33.08 | 33.32 | 11,916,182 | +0.29(+0.88%) |
Dec 22, 2015 | 32.70 | 33.11 | 32.59 | 33.03 | 16,094,383 | +0.39(+1.19%) |
Dec 21, 2015 | 32.67 | 32.76 | 32.40 | 32.64 | 13,687,654 | +0.21(+0.66%) |
Dec 18, 2015 | 33.08 | 33.13 | 32.43 | 32.43 | 32,218,944 | -0.76(-2.28%) |
Dec 17, 2015 | 33.43 | 33.49 | 33.13 | 33.18 | 19,224,694 | -0.27(-0.80%) |
Dec 16, 2015 | 33.00 | 33.50 | 33.00 | 33.45 | 28,656,916 | +0.59(+1.79%) |
Dec 15, 2015 | 32.69 | 32.99 | 32.63 | 32.86 | 23,480,622 | +0.47(+1.46%) |
Dec 14, 2015 | 32.28 | 32.63 | 32.02 | 32.39 | 26,330,756 | +0.14(+0.43%) |
Dec 11, 2015 | 32.53 | 32.68 | 32.15 | 32.25 | 22,690,684 | -0.37(-1.15%) |
Dec 10, 2015 | 32.60 | 32.86 | 32.45 | 32.63 | 20,292,104 | +0.08(+0.23%) |
Dec 09, 2015 | 32.64 | 33.01 | 32.43 | 32.55 | 16,966,138 | -0.27(-0.81%) |
Dec 08, 2015 | 32.85 | 33.00 | 32.65 | 32.82 | 14,070,554 | -0.14(-0.44%) |
Dec 07, 2015 | 33.05 | 33.15 | 32.81 | 32.96 | 15,767,240 | -0.07(-0.21%) |
Dec 04, 2015 | 32.49 | 33.18 | 32.49 | 33.03 | 21,608,836 | +0.63(+1.95%) |
Dec 03, 2015 | 32.60 | 32.73 | 32.29 | 32.40 | 19,665,096 | -0.24(-0.73%) |
Dec 02, 2015 | 32.68 | 32.76 | 32.50 | 32.63 | 16,511,363 | -0.09(-0.28%) |
Dec 01, 2015 | 32.60 | 32.89 | 32.60 | 32.73 | 14,616,613 | +0.21(+0.63%) |
Nov 30, 2015 | 32.90 | 32.92 | 32.51 | 32.52 | 21,041,950 | -0.40(-1.23%) |
Nov 27, 2015 | 32.84 | 32.99 | 32.66 | 32.92 | 9,484,302 | +0.09(+0.28%) |
Nov 25, 2015 | 32.80 | 32.83 | 32.83 | 32.83 | 13,661,813 | +0.00(+0.00%) |
Nov 24, 2015 | 32.33 | 33.01 | 32.30 | 32.83 | 20,822,620 | +0.30(+0.93%) |
Nov 23, 2015 | 32.22 | 32.70 | 32.20 | 32.53 | 17,614,620 | +0.40(+1.25%) |
Nov 20, 2015 | 32.79 | 33.00 | 32.11 | 32.13 | 26,123,118 | -0.51(-1.58%) |
Nov 19, 2015 | 32.05 | 32.79 | 32.05 | 32.64 | 31,814,998 | +0.63(+1.96%) |
Nov 18, 2015 | 31.63 | 32.07 | 31.56 | 32.02 | 17,108,648 | +0.46(+1.46%) |
Nov 17, 2015 | 31.69 | 31.92 | 31.43 | 31.55 | 16,822,966 | -0.22(-0.69%) |
Nov 16, 2015 | 31.37 | 31.80 | 31.34 | 31.77 | 14,850,326 | +0.44(+1.40%) |
Nov 13, 2015 | 31.39 | 31.64 | 31.32 | 31.33 | 15,345,049 | -0.15(-0.48%) |
Nov 12, 2015 | 31.81 | 31.84 | 31.48 | 31.48 | 14,163,749 | -0.35(-1.09%) |
Nov 11, 2015 | 31.76 | 31.95 | 31.74 | 31.83 | 12,019,252 | +0.20(+0.65%) |
Nov 10, 2015 | 31.38 | 31.66 | 31.37 | 31.63 | 10,938,922 | +0.17(+0.55%) |
Nov 09, 2015 | 31.58 | 31.64 | 31.30 | 31.45 | 14,296,304 | -0.32(-1.00%) |
Nov 06, 2015 | 31.78 | 31.97 | 31.51 | 31.77 | 15,750,791 | -0.28(-0.87%) |
Nov 05, 2015 | 31.80 | 32.07 | 31.79 | 32.05 | 12,711,240 | +0.27(+0.86%) |
Nov 04, 2015 | 32.01 | 32.10 | 31.72 | 31.78 | 13,851,430 | -0.14(-0.45%) |
Nov 03, 2015 | 31.94 | 32.05 | 31.66 | 31.92 | 12,801,019 | -0.06(-0.19%) |
Nov 02, 2015 | 32.05 | 32.08 | 31.73 | 31.98 | 21,463,212 | -0.08(-0.26%) |
Oct 30, 2015 | 32.41 | 32.45 | 32.07 | 32.07 | 20,279,834 | -0.33(-1.03%) |
Oct 29, 2015 | 32.30 | 32.48 | 32.06 | 32.40 | 12,450,080 | +0.05(+0.14%) |
Oct 28, 2015 | 32.37 | 32.44 | 31.96 | 32.36 | 18,049,480 | +0.09(+0.28%) |
Oct 27, 2015 | 32.18 | 32.39 | 32.17 | 32.26 | 39,839,008 | +0.02(+0.05%) |
Oct 26, 2015 | 32.38 | 32.48 | 32.15 | 32.25 | 19,530,244 | -0.15(-0.47%) |
Oct 23, 2015 | 32.79 | 32.79 | 32.37 | 32.40 | 24,822,684 | -0.34(-1.04%) |
Oct 22, 2015 | 32.14 | 33.20 | 32.11 | 32.74 | 47,437,368 | +0.80(+2.49%) |
Oct 21, 2015 | 31.76 | 32.19 | 31.58 | 31.95 | 25,675,576 | -0.08(-0.24%) |
Oct 20, 2015 | 31.80 | 32.11 | 31.80 | 32.02 | 21,393,022 | +0.23(+0.71%) |
Oct 19, 2015 | 31.73 | 31.84 | 31.65 | 31.80 | 20,540,822 | -0.02(-0.07%) |
Oct 16, 2015 | 31.92 | 31.96 | 31.71 | 31.82 | 26,920,062 | +0.08(+0.24%) |
Oct 15, 2015 | 31.70 | 31.82 | 31.50 | 31.74 | 15,585,503 | +0.18(+0.58%) |
Oct 14, 2015 | 31.47 | 31.77 | 31.47 | 31.56 | 18,726,576 | +0.02(+0.07%) |
Oct 13, 2015 | 31.65 | 31.73 | 31.45 | 31.54 | 17,040,860 | -0.27(-0.83%) |
Oct 12, 2015 | 31.67 | 32.02 | 31.66 | 31.80 | 16,241,797 | -0.02(-0.05%) |
Oct 09, 2015 | 31.67 | 31.89 | 31.64 | 31.82 | 18,397,950 | +0.03(+0.10%) |
Oct 08, 2015 | 31.24 | 31.80 | 31.24 | 31.79 | 15,794,997 | +0.35(+1.11%) |
Oct 07, 2015 | 31.15 | 31.51 | 31.12 | 31.44 | 19,018,902 | +0.42(+1.37%) |
Oct 06, 2015 | 31.08 | 31.30 | 30.99 | 31.02 | 19,254,022 | -0.04(-0.12%) |
Oct 05, 2015 | 30.63 | 31.08 | 30.61 | 31.05 | 20,681,690 | +0.47(+1.54%) |
Oct 02, 2015 | 29.96 | 30.58 | 29.80 | 30.58 | 20,519,010 | +0.45(+1.48%) |
Oct 01, 2015 | 30.46 | 30.64 | 29.99 | 30.14 | 25,893,152 | -0.24(-0.80%) |
Sep 30, 2015 | 30.20 | 30.46 | 30.14 | 30.38 | 26,085,976 | +0.35(+1.16%) |
Sep 29, 2015 | 29.93 | 30.07 | 29.78 | 30.03 | 18,709,276 | +0.10(+0.33%) |
Sep 28, 2015 | 29.93 | 30.15 | 29.78 | 29.93 | 25,518,338 | -0.07(-0.23%) |
Sep 25, 2015 | 29.86 | 30.35 | 29.78 | 30.00 | 29,729,196 | +0.36(+1.20%) |
Sep 24, 2015 | 29.17 | 29.68 | 29.16 | 29.64 | 25,601,344 | +0.30(+1.01%) |
Sep 23, 2015 | 29.37 | 29.44 | 29.19 | 29.35 | 11,767,877 | -0.02(-0.08%) |
Sep 22, 2015 | 29.29 | 29.52 | 29.21 | 29.37 | 19,837,674 | -0.30(-1.02%) |
Sep 21, 2015 | 29.57 | 29.77 | 29.49 | 29.68 | 17,083,400 | +0.16(+0.54%) |
Sep 18, 2015 | 29.43 | 29.76 | 29.31 | 29.52 | 36,353,396 | -0.30(-1.02%) |
Sep 17, 2015 | 29.64 | 29.99 | 29.56 | 29.82 | 28,040,302 | +0.17(+0.59%) |
Sep 16, 2015 | 29.28 | 29.68 | 29.13 | 29.64 | 29,361,800 | +0.49(+1.69%) |
Sep 15, 2015 | 28.83 | 29.25 | 28.71 | 29.15 | 17,194,376 | +0.30(+1.05%) |
Sep 14, 2015 | 28.94 | 28.94 | 28.66 | 28.85 | 11,818,312 | -0.02(-0.08%) |
Sep 11, 2015 | 28.78 | 28.92 | 28.65 | 28.87 | 15,586,465 | +0.03(+0.11%) |
Sep 10, 2015 | 28.76 | 29.01 | 28.71 | 28.84 | 19,914,744 | +0.09(+0.31%) |
Sep 09, 2015 | 29.37 | 29.44 | 28.68 | 28.75 | 18,335,458 | -0.45(-1.54%) |
Sep 08, 2015 | 29.18 | 29.30 | 28.98 | 29.20 | 20,345,914 | +0.29(+0.99%) |
Sep 04, 2015 | 29.04 | 28.92 | 28.92 | 28.92 | 20,581,210 | -0.48(-1.63%) |
Sep 03, 2015 | 29.20 | 29.53 | 29.16 | 29.40 | 17,732,026 | +0.20(+0.67%) |
Sep 02, 2015 | 29.30 | 29.33 | 28.95 | 29.20 | 18,722,062 | +0.11(+0.39%) |
Sep 01, 2015 | 29.03 | 29.30 | 28.93 | 29.09 | 31,574,434 | -0.43(-1.45%) |
Aug 31, 2015 | 29.39 | 29.62 | 29.32 | 29.52 | 16,881,722 | -0.10(-0.33%) |
Aug 28, 2015 | 29.36 | 29.63 | 29.32 | 29.62 | 19,320,252 | +0.14(+0.46%) |
Aug 27, 2015 | 29.32 | 29.56 | 28.98 | 29.48 | 25,137,970 | +0.41(+1.39%) |
Aug 26, 2015 | 29.09 | 29.15 | 28.44 | 29.07 | 31,334,608 | +0.56(+1.95%) |
Aug 25, 2015 | 29.38 | 29.48 | 28.47 | 28.52 | 41,774,396 | -0.29(-1.02%) |
Aug 24, 2015 | 28.52 | 29.23 | 27.45 | 28.81 | 58,694,944 | -0.86(-2.91%) |
Aug 21, 2015 | 30.15 | 30.38 | 29.66 | 29.68 | 37,346,260 | -0.77(-2.52%) |
Aug 20, 2015 | 30.42 | 30.64 | 30.34 | 30.44 | 18,938,474 | -0.17(-0.56%) |
Aug 19, 2015 | 30.88 | 30.96 | 30.61 | 30.61 | 21,041,832 | -0.39(-1.26%) |
Aug 18, 2015 | 30.99 | 31.18 | 30.92 | 31.00 | 14,918,368 | -0.04(-0.12%) |
Aug 17, 2015 | 30.80 | 31.12 | 30.76 | 31.04 | 11,020,000 | +0.08(+0.24%) |
Aug 14, 2015 | 30.79 | 30.97 | 30.75 | 30.97 | 13,195,018 | +0.11(+0.36%) |
Aug 13, 2015 | 30.99 | 31.06 | 30.79 | 30.85 | 13,681,537 | -0.12(-0.39%) |
Aug 12, 2015 | 30.88 | 30.97 | 30.67 | 30.97 | 13,044,054 | -0.17(-0.53%) |
Aug 11, 2015 | 31.08 | 31.21 | 30.91 | 31.14 | 14,992,341 | -0.15(-0.48%) |
Aug 10, 2015 | 31.45 | 31.52 | 31.21 | 31.29 | 12,657,068 | -0.07(-0.22%) |
Aug 07, 2015 | 31.39 | 31.51 | 31.18 | 31.36 | 14,501,916 | -0.11(-0.36%) |
Aug 06, 2015 | 31.53 | 31.72 | 31.42 | 31.47 | 15,157,503 | -0.15(-0.48%) |
Aug 05, 2015 | 31.47 | 31.69 | 31.39 | 31.62 | 20,418,648 | +0.20(+0.65%) |
Aug 04, 2015 | 31.16 | 31.43 | 31.03 | 31.42 | 23,389,996 | +0.23(+0.75%) |
Aug 03, 2015 | 30.67 | 31.19 | 30.66 | 31.18 | 19,543,952 | +0.35(+1.12%) |
Jul 31, 2015 | 30.69 | 30.94 | 30.61 | 30.84 | 20,393,374 | +0.39(+1.28%) |
Jul 30, 2015 | 30.44 | 30.59 | 30.32 | 30.45 | 12,115,864 | -0.02(-0.07%) |
Jul 29, 2015 | 30.43 | 30.56 | 30.40 | 30.47 | 11,295,711 | +0.03(+0.10%) |
Jul 28, 2015 | 30.52 | 30.58 | 30.36 | 30.44 | 14,681,882 | +0.01(+0.02%) |
Jul 27, 2015 | 30.24 | 30.46 | 30.15 | 30.43 | 14,580,438 | +0.08(+0.25%) |
Jul 24, 2015 | 30.60 | 30.65 | 30.34 | 30.36 | 14,536,296 | -0.30(-0.98%) |
Jul 23, 2015 | 30.77 | 30.79 | 30.39 | 30.66 | 18,012,042 | -0.05(-0.15%) |
Jul 22, 2015 | 30.64 | 31.22 | 30.47 | 30.70 | 20,680,990 | -0.22(-0.70%) |
Jul 21, 2015 | 31.06 | 31.17 | 30.85 | 30.92 | 18,187,694 | -0.14(-0.46%) |
Jul 20, 2015 | 31.04 | 31.18 | 30.94 | 31.06 | 13,350,537 | +0.10(+0.32%) |
Jul 17, 2015 | 31.01 | 31.02 | 30.82 | 30.97 | 12,798,970 | -0.17(-0.55%) |
Jul 16, 2015 | 31.09 | 31.23 | 31.04 | 31.14 | 13,965,049 | +0.26(+0.85%) |
Jul 15, 2015 | 30.89 | 31.05 | 30.86 | 30.88 | 14,988,554 | -0.03(-0.10%) |
Jul 14, 2015 | 30.70 | 30.97 | 30.66 | 30.91 | 26,016,584 | +0.38(+1.25%) |
Jul 13, 2015 | 30.45 | 30.61 | 30.40 | 30.52 | 13,075,755 | +0.20(+0.67%) |
Jul 10, 2015 | 30.23 | 30.42 | 30.15 | 30.32 | 17,797,014 | +0.35(+1.18%) |
Jul 09, 2015 | 30.37 | 30.46 | 29.95 | 29.97 | 17,839,190 | +0.04(+0.15%) |
Jul 08, 2015 | 30.02 | 30.20 | 29.91 | 29.92 | 15,163,961 | -0.29(-0.97%) |
Jul 07, 2015 | 29.65 | 30.31 | 29.57 | 30.22 | 26,844,194 | +0.62(+2.11%) |
Jul 06, 2015 | 29.52 | 29.73 | 29.44 | 29.59 | 13,652,018 | -0.05(-0.18%) |
Jul 02, 2015 | 29.75 | 29.65 | 29.65 | 29.65 | 11,956,564 | -0.01(-0.03%) |
Jul 01, 2015 | 29.56 | 29.73 | 29.49 | 29.65 | 14,889,166 | +0.20(+0.69%) |
Jun 30, 2015 | 29.74 | 29.74 | 29.37 | 29.45 | 19,476,682 | -0.13(-0.43%) |
Jun 29, 2015 | 29.88 | 30.01 | 29.58 | 29.58 | 20,648,042 | -0.45(-1.50%) |
Jun 26, 2015 | 30.10 | 30.29 | 30.03 | 30.03 | 21,600,376 | -0.01(-0.05%) |
Jun 25, 2015 | 30.24 | 30.28 | 30.04 | 30.04 | 14,102,844 | -0.13(-0.42%) |
Jun 24, 2015 | 30.31 | 30.37 | 30.17 | 30.17 | 13,833,573 | -0.14(-0.47%) |
Jun 23, 2015 | 30.35 | 30.42 | 30.26 | 30.31 | 14,779,253 | -0.08(-0.25%) |
Jun 22, 2015 | 30.41 | 30.64 | 30.37 | 30.39 | 11,690,166 | +0.06(+0.20%) |
Jun 19, 2015 | 30.47 | 30.52 | 30.33 | 30.33 | 31,371,106 | -0.19(-0.62%) |
Jun 18, 2015 | 30.15 | 30.58 | 30.15 | 30.52 | 21,732,242 | +0.29(+0.94%) |
Jun 17, 2015 | 30.09 | 30.27 | 30.04 | 30.23 | 18,513,462 | +0.14(+0.47%) |
Jun 16, 2015 | 29.75 | 30.14 | 29.73 | 30.09 | 16,673,851 | +0.37(+1.24%) |
Jun 15, 2015 | 29.90 | 29.92 | 29.71 | 29.72 | 15,138,421 | -0.28(-0.93%) |
Jun 12, 2015 | 30.06 | 30.12 | 29.91 | 30.00 | 20,738,498 | -0.11(-0.35%) |
Jun 11, 2015 | 30.11 | 30.22 | 30.05 | 30.10 | 15,911,031 | +0.07(+0.25%) |
Jun 10, 2015 | 30.02 | 30.18 | 29.99 | 30.03 | 16,089,725 | +0.10(+0.32%) |
Jun 09, 2015 | 29.91 | 30.09 | 29.86 | 29.93 | 14,468,474 | +0.03(+0.10%) |
Jun 08, 2015 | 29.86 | 29.98 | 29.80 | 29.90 | 19,258,502 | +0.04(+0.15%) |
Jun 05, 2015 | 30.14 | 30.17 | 29.84 | 29.86 | 21,456,178 | -0.36(-1.21%) |
Jun 04, 2015 | 30.31 | 30.51 | 30.18 | 30.22 | 13,626,444 | -0.21(-0.68%) |
Jun 03, 2015 | 30.60 | 30.68 | 30.36 | 30.43 | 10,951,039 | -0.09(-0.29%) |
Jun 02, 2015 | 30.41 | 30.64 | 30.29 | 30.52 | 15,954,035 | +0.04(+0.12%) |
Jun 01, 2015 | 30.80 | 30.83 | 30.44 | 30.48 | 17,035,218 | -0.01(-0.05%) |
May 29, 2015 | 30.66 | 30.66 | 30.35 | 30.50 | 26,362,518 | -0.13(-0.44%) |
May 28, 2015 | 30.68 | 30.75 | 30.44 | 30.63 | 12,618,306 | +0.01(+0.05%) |
May 27, 2015 | 30.48 | 30.68 | 30.40 | 30.62 | 13,245,006 | +0.10(+0.32%) |
May 26, 2015 | 30.62 | 30.66 | 30.33 | 30.52 | 20,406,300 | -0.16(-0.53%) |
May 22, 2015 | 30.62 | 30.68 | 30.68 | 30.68 | 15,995,213 | -0.01(-0.05%) |
May 21, 2015 | 30.72 | 30.77 | 30.58 | 30.70 | 12,451,037 | -0.09(-0.29%) |
May 20, 2015 | 30.80 | 30.97 | 30.76 | 30.79 | 14,726,998 | +0.03(+0.10%) |
May 19, 2015 | 30.70 | 30.82 | 30.62 | 30.76 | 12,184,267 | -0.01(-0.02%) |
May 18, 2015 | 30.89 | 30.89 | 30.71 | 30.77 | 15,435,093 | -0.15(-0.48%) |
May 15, 2015 | 30.86 | 31.04 | 30.85 | 30.91 | 11,387,872 | +0.01(+0.05%) |
May 14, 2015 | 30.75 | 30.97 | 30.72 | 30.90 | 13,378,206 | +0.34(+1.10%) |
May 13, 2015 | 30.34 | 30.80 | 30.32 | 30.56 | 17,706,606 | +0.27(+0.88%) |
May 12, 2015 | 30.36 | 30.50 | 30.17 | 30.30 | 16,632,764 | -0.19(-0.61%) |
May 11, 2015 | 30.51 | 30.82 | 30.44 | 30.48 | 13,583,106 | -0.03(-0.10%) |
May 08, 2015 | 30.53 | 30.65 | 30.42 | 30.51 | 14,967,681 | +0.21(+0.69%) |
May 07, 2015 | 30.18 | 30.46 | 30.16 | 30.30 | 18,580,942 | +0.03(+0.10%) |
May 06, 2015 | 30.56 | 30.59 | 30.07 | 30.27 | 15,990,478 | -0.07(-0.22%) |
May 05, 2015 | 30.63 | 30.63 | 30.29 | 30.34 | 15,742,387 | -0.16(-0.51%) |
May 04, 2015 | 30.44 | 30.60 | 30.36 | 30.50 | 13,666,249 | +0.04(+0.12%) |
May 01, 2015 | 30.21 | 30.48 | 30.15 | 30.46 | 14,569,985 | +0.26(+0.86%) |
Apr 30, 2015 | 30.08 | 30.21 | 29.99 | 30.20 | 17,057,788 | +0.05(+0.17%) |
Apr 29, 2015 | 30.27 | 30.34 | 30.08 | 30.15 | 15,271,835 | -0.21(-0.69%) |
Apr 28, 2015 | 30.49 | 30.50 | 30.23 | 30.36 | 16,351,384 | -0.04(-0.15%) |
Apr 27, 2015 | 30.53 | 30.63 | 30.36 | 30.40 | 13,490,471 | -0.04(-0.15%) |
Apr 24, 2015 | 30.56 | 30.62 | 30.39 | 30.45 | 15,610,854 | -0.04(-0.15%) |
Apr 23, 2015 | 30.70 | 30.83 | 30.47 | 30.49 | 23,379,840 | -0.27(-0.87%) |
Apr 22, 2015 | 30.94 | 30.95 | 30.58 | 30.76 | 36,110,420 | +0.39(+1.30%) |
Apr 21, 2015 | 30.28 | 30.52 | 30.18 | 30.36 | 26,411,938 | +0.09(+0.29%) |
Apr 20, 2015 | 30.10 | 30.45 | 30.09 | 30.27 | 17,491,976 | +0.27(+0.89%) |
Apr 17, 2015 | 30.13 | 30.27 | 29.86 | 30.01 | 20,589,580 | -0.22(-0.74%) |
Apr 16, 2015 | 30.09 | 30.42 | 30.01 | 30.23 | 17,622,288 | +0.15(+0.50%) |
Apr 15, 2015 | 30.22 | 30.39 | 30.02 | 30.08 | 15,026,662 | -0.08(-0.27%) |
Apr 14, 2015 | 30.22 | 30.27 | 30.02 | 30.16 | 15,055,303 | -0.14(-0.47%) |
Apr 13, 2015 | 30.50 | 30.50 | 30.30 | 30.30 | 12,915,228 | -0.13(-0.44%) |
Apr 10, 2015 | 30.59 | 30.65 | 30.42 | 30.44 | 11,711,486 | -0.13(-0.41%) |
Apr 09, 2015 | 30.38 | 30.59 | 30.25 | 30.56 | 17,071,524 | +0.12(+0.39%) |
Apr 08, 2015 | 30.51 | 30.59 | 30.33 | 30.45 | 12,026,675 | -0.09(-0.29%) |
Apr 07, 2015 | 30.56 | 30.80 | 30.50 | 30.53 | 13,126,284 | -0.12(-0.39%) |
Apr 06, 2015 | 30.36 | 30.98 | 30.22 | 30.65 | 26,650,836 | +0.36(+1.20%) |
Apr 02, 2015 | 30.33 | 30.29 | 30.29 | 30.29 | 19,263,692 | +0.00(+0.00%) |
Apr 01, 2015 | 30.37 | 30.39 | 29.95 | 30.29 | 19,206,748 | +0.10(+0.32%) |
Mar 31, 2015 | 30.16 | 30.45 | 30.04 | 30.19 | 22,300,870 | +0.03(+0.10%) |
Mar 30, 2015 | 29.86 | 30.24 | 29.74 | 30.16 | 16,869,966 | +0.32(+1.07%) |
Mar 27, 2015 | 30.14 | 30.14 | 29.76 | 29.84 | 19,319,108 | -0.20(-0.67%) |
Mar 26, 2015 | 30.04 | 30.20 | 29.95 | 30.04 | 23,315,092 | -0.07(-0.25%) |
Mar 25, 2015 | 30.22 | 30.30 | 29.96 | 30.12 | 30,636,778 | -0.01(-0.05%) |
Mar 24, 2015 | 30.46 | 30.52 | 30.13 | 30.13 | 18,112,196 | -0.11(-0.37%) |
Mar 23, 2015 | 30.26 | 30.48 | 30.15 | 30.24 | 22,913,366 | -0.02(-0.07%) |
Mar 20, 2015 | 29.83 | 30.27 | 29.79 | 30.27 | 42,452,192 | +0.47(+1.57%) |
Mar 19, 2015 | 30.14 | 30.17 | 29.75 | 29.80 | 21,566,314 | -0.43(-1.43%) |
Mar 18, 2015 | 30.14 | 30.37 | 29.63 | 30.23 | 35,247,104 | +0.07(+0.22%) |
Mar 17, 2015 | 30.28 | 30.31 | 30.02 | 30.16 | 29,093,176 | +0.16(+0.55%) |
Mar 16, 2015 | 29.78 | 30.04 | 29.78 | 30.00 | 20,464,092 | +0.28(+0.95%) |
Mar 13, 2015 | 30.11 | 30.21 | 29.49 | 29.72 | 23,420,916 | -0.49(-1.63%) |
Mar 12, 2015 | 29.86 | 30.21 | 29.80 | 30.21 | 23,809,086 | +0.60(+2.01%) |
Mar 11, 2015 | 30.08 | 30.08 | 29.60 | 29.61 | 25,118,774 | -0.44(-1.45%) |
Mar 10, 2015 | 30.35 | 30.39 | 30.04 | 30.05 | 19,767,478 | -0.52(-1.69%) |
Mar 09, 2015 | 30.67 | 30.68 | 30.51 | 30.56 | 13,708,750 | -0.10(-0.31%) |
Mar 06, 2015 | 31.10 | 31.16 | 30.52 | 30.66 | 24,620,138 | -0.65(-2.08%) |
Mar 05, 2015 | 31.43 | 31.46 | 31.20 | 31.31 | 12,471,190 | -0.07(-0.24%) |
Mar 04, 2015 | 31.69 | 31.74 | 31.36 | 31.38 | 22,008,192 | -0.33(-1.05%) |
Mar 03, 2015 | 31.83 | 31.87 | 31.63 | 31.72 | 13,591,254 | -0.18(-0.58%) |