Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.05 | 24.11 | 23.85 | 24.07 | 47,241,384 | +0.06(+0.26%) |
May 27, 2016 | 23.85 | 24.01 | 24.01 | 24.01 | 29,495,340 | +0.12(+0.52%) |
May 26, 2016 | 23.77 | 24.04 | 23.77 | 23.89 | 36,452,048 | +0.06(+0.23%) |
May 25, 2016 | 23.67 | 23.87 | 23.64 | 23.83 | 30,320,760 | +0.17(+0.73%) |
May 24, 2016 | 23.37 | 23.71 | 23.37 | 23.66 | 40,874,132 | +0.30(+1.28%) |
May 23, 2016 | 23.47 | 23.53 | 23.35 | 23.36 | 34,360,568 | -0.05(-0.21%) |
May 20, 2016 | 23.23 | 23.52 | 23.21 | 23.41 | 49,828,332 | +0.25(+1.08%) |
May 19, 2016 | 23.01 | 23.19 | 22.87 | 23.16 | 38,420,536 | +0.15(+0.63%) |
May 18, 2016 | 22.90 | 23.16 | 22.87 | 23.01 | 28,763,370 | +0.10(+0.42%) |
May 17, 2016 | 23.08 | 23.13 | 22.84 | 22.92 | 45,366,464 | -0.24(-1.05%) |
May 16, 2016 | 22.85 | 23.19 | 22.76 | 23.16 | 31,779,260 | +0.13(+0.57%) |
May 13, 2016 | 23.12 | 23.21 | 22.99 | 23.03 | 29,568,362 | +0.00(+0.00%) |
May 12, 2016 | 23.05 | 23.09 | 22.84 | 23.03 | 36,575,440 | +0.02(+0.09%) |
May 11, 2016 | 23.21 | 23.28 | 23.00 | 23.01 | 43,810,600 | -0.24(-1.01%) |
May 10, 2016 | 23.26 | 23.29 | 23.02 | 23.24 | 36,041,688 | -0.01(-0.06%) |
May 09, 2016 | 23.06 | 23.35 | 23.05 | 23.26 | 45,782,192 | +0.16(+0.71%) |
May 06, 2016 | 22.95 | 23.10 | 22.83 | 23.09 | 33,696,048 | +0.01(+0.03%) |
May 05, 2016 | 22.95 | 23.19 | 22.90 | 23.08 | 34,558,488 | +0.12(+0.51%) |
May 04, 2016 | 23.15 | 23.31 | 22.92 | 22.97 | 52,458,188 | -0.21(-0.89%) |
May 03, 2016 | 23.14 | 23.36 | 22.86 | 23.17 | 104,022,624 | +0.62(+2.74%) |
May 02, 2016 | 22.39 | 22.69 | 22.35 | 22.55 | 55,355,116 | +0.06(+0.28%) |
Apr 29, 2016 | 22.60 | 22.66 | 22.30 | 22.49 | 49,754,648 | -0.14(-0.61%) |
Apr 28, 2016 | 22.67 | 22.82 | 22.52 | 22.63 | 48,039,896 | -0.06(-0.27%) |
Apr 27, 2016 | 22.68 | 22.84 | 22.62 | 22.69 | 37,946,784 | -0.03(-0.15%) |
Apr 26, 2016 | 22.83 | 22.92 | 22.64 | 22.73 | 41,796,472 | -0.11(-0.48%) |
Apr 25, 2016 | 22.78 | 22.88 | 22.69 | 22.84 | 35,279,080 | -0.04(-0.18%) |
Apr 22, 2016 | 22.86 | 23.04 | 22.74 | 22.88 | 38,009,812 | +0.02(+0.09%) |
Apr 21, 2016 | 22.73 | 23.02 | 22.72 | 22.86 | 49,703,716 | +0.01(+0.03%) |
Apr 20, 2016 | 22.59 | 22.97 | 22.59 | 22.85 | 51,024,328 | +0.23(+1.03%) |
Apr 19, 2016 | 22.55 | 22.83 | 22.51 | 22.62 | 41,329,700 | +0.19(+0.86%) |
Apr 18, 2016 | 22.35 | 22.60 | 22.20 | 22.42 | 53,805,740 | +0.08(+0.34%) |
Apr 15, 2016 | 22.45 | 22.54 | 22.21 | 22.35 | 51,297,160 | -0.10(-0.46%) |
Apr 14, 2016 | 22.33 | 22.54 | 22.23 | 22.45 | 46,468,360 | +0.08(+0.34%) |
Apr 13, 2016 | 21.98 | 22.42 | 21.98 | 22.38 | 53,021,920 | +0.40(+1.81%) |
Apr 12, 2016 | 21.94 | 22.10 | 21.87 | 21.98 | 62,331,412 | +0.05(+0.22%) |
Apr 11, 2016 | 22.36 | 22.39 | 21.92 | 21.93 | 121,051,544 | -0.42(-1.88%) |
Apr 08, 2016 | 22.58 | 22.62 | 22.20 | 22.35 | 76,710,216 | -0.18(-0.79%) |
Apr 07, 2016 | 22.38 | 22.75 | 22.35 | 22.53 | 89,257,976 | -0.12(-0.52%) |
Apr 06, 2016 | 21.69 | 22.69 | 21.68 | 22.64 | 218,707,632 | +1.08(+5.01%) |
Apr 05, 2016 | 21.46 | 21.83 | 21.02 | 21.56 | 413,680,512 | +0.44(+2.08%) |
Apr 04, 2016 | 20.69 | 21.15 | 20.67 | 21.12 | 75,180,576 | +0.47(+2.26%) |
Apr 01, 2016 | 20.24 | 20.75 | 20.22 | 20.66 | 70,332,168 | +0.28(+1.35%) |
Mar 31, 2016 | 20.67 | 20.75 | 20.29 | 20.38 | 82,588,968 | -0.30(-1.43%) |
Mar 30, 2016 | 20.73 | 20.77 | 20.64 | 20.68 | 46,667,144 | +0.01(+0.07%) |
Mar 29, 2016 | 20.51 | 20.76 | 20.43 | 20.66 | 50,310,992 | +0.19(+0.91%) |
Mar 28, 2016 | 20.69 | 20.78 | 20.45 | 20.48 | 45,323,976 | -0.21(-1.00%) |
Mar 24, 2016 | 20.71 | 20.68 | 20.68 | 20.68 | 46,455,112 | -0.08(-0.36%) |
Mar 23, 2016 | 20.93 | 21.05 | 20.70 | 20.76 | 59,308,648 | -0.13(-0.63%) |
Mar 22, 2016 | 20.65 | 21.01 | 20.55 | 20.89 | 59,163,748 | +0.21(+1.03%) |
Mar 21, 2016 | 20.25 | 20.71 | 20.24 | 20.68 | 51,221,348 | +0.43(+2.11%) |
Mar 18, 2016 | 20.29 | 20.39 | 20.06 | 20.25 | 119,109,024 | +0.08(+0.37%) |
Mar 17, 2016 | 20.02 | 20.34 | 19.76 | 20.18 | 97,247,296 | +0.21(+1.03%) |
Mar 16, 2016 | 20.30 | 20.30 | 19.85 | 19.97 | 132,656,168 | -0.34(-1.69%) |
Mar 15, 2016 | 20.55 | 20.58 | 20.15 | 20.31 | 79,502,712 | -0.39(-1.86%) |
Mar 14, 2016 | 20.82 | 20.86 | 20.59 | 20.70 | 68,006,264 | -0.27(-1.31%) |
Mar 11, 2016 | 20.48 | 20.97 | 20.44 | 20.97 | 87,804,008 | +0.63(+3.08%) |
Mar 10, 2016 | 20.56 | 20.57 | 20.31 | 20.35 | 84,525,440 | -0.10(-0.50%) |
Mar 09, 2016 | 20.44 | 20.52 | 20.23 | 20.45 | 111,829,800 | +0.26(+1.29%) |
Mar 08, 2016 | 20.46 | 20.46 | 20.19 | 20.19 | 47,689,488 | -0.30(-1.44%) |
Mar 07, 2016 | 20.32 | 20.50 | 20.16 | 20.48 | 46,820,396 | +0.05(+0.27%) |
Mar 04, 2016 | 20.53 | 20.58 | 20.32 | 20.43 | 53,571,980 | -0.12(-0.60%) |
Mar 03, 2016 | 20.55 | 20.63 | 20.34 | 20.55 | 53,643,632 | -0.06(-0.30%) |
Mar 02, 2016 | 20.70 | 20.74 | 20.46 | 20.62 | 49,860,492 | -0.04(-0.20%) |
Mar 01, 2016 | 20.48 | 20.69 | 20.37 | 20.66 | 45,666,568 | +0.25(+1.25%) |
Feb 29, 2016 | 20.69 | 20.75 | 20.33 | 20.40 | 51,082,808 | -0.39(-1.85%) |
Feb 26, 2016 | 21.17 | 21.25 | 20.64 | 20.79 | 62,424,568 | -0.25(-1.18%) |
Feb 25, 2016 | 20.70 | 21.10 | 20.64 | 21.04 | 75,661,864 | +0.39(+1.90%) |
Feb 24, 2016 | 20.50 | 20.68 | 20.30 | 20.64 | 45,974,352 | +0.04(+0.20%) |
Feb 23, 2016 | 20.67 | 20.89 | 20.59 | 20.60 | 46,492,136 | -0.06(-0.30%) |
Feb 22, 2016 | 20.46 | 20.68 | 20.39 | 20.66 | 57,193,392 | +0.39(+1.90%) |
Feb 19, 2016 | 20.35 | 20.39 | 20.06 | 20.28 | 57,769,292 | -0.04(-0.20%) |
Feb 18, 2016 | 20.51 | 20.66 | 20.26 | 20.32 | 70,073,920 | -0.05(-0.27%) |
Feb 17, 2016 | 20.63 | 20.68 | 20.35 | 20.38 | 56,874,712 | -0.12(-0.60%) |
Feb 16, 2016 | 20.32 | 20.52 | 20.25 | 20.50 | 47,361,452 | +0.31(+1.53%) |
Feb 12, 2016 | 20.11 | 20.19 | 20.19 | 20.19 | 47,325,472 | +0.16(+0.79%) |
Feb 11, 2016 | 19.95 | 20.18 | 19.87 | 20.03 | 57,642,980 | -0.25(-1.22%) |
Feb 10, 2016 | 20.17 | 20.56 | 20.15 | 20.28 | 65,014,068 | +0.27(+1.34%) |
Feb 09, 2016 | 19.58 | 20.08 | 19.49 | 20.01 | 83,075,864 | +0.37(+1.89%) |
Feb 08, 2016 | 19.72 | 19.93 | 19.43 | 19.64 | 69,095,256 | -0.32(-1.62%) |
Feb 05, 2016 | 19.96 | 20.23 | 19.83 | 19.96 | 56,615,708 | +0.02(+0.10%) |
Feb 04, 2016 | 20.28 | 20.35 | 19.76 | 19.94 | 82,786,864 | -0.46(-2.26%) |
Feb 03, 2016 | 20.57 | 20.68 | 20.04 | 20.40 | 65,401,312 | -0.12(-0.57%) |
Feb 02, 2016 | 20.54 | 20.65 | 20.12 | 20.52 | 70,811,912 | -0.02(-0.10%) |
Feb 01, 2016 | 20.66 | 20.70 | 20.29 | 20.54 | 69,694,288 | -0.22(-1.05%) |
Jan 29, 2016 | 20.68 | 20.76 | 20.37 | 20.76 | 83,329,376 | +0.20(+0.96%) |
Jan 28, 2016 | 20.90 | 20.91 | 20.14 | 20.56 | 71,652,968 | -0.22(-1.05%) |
Jan 27, 2016 | 20.91 | 21.11 | 20.64 | 20.78 | 41,889,356 | -0.10(-0.49%) |
Jan 26, 2016 | 20.78 | 20.93 | 20.65 | 20.88 | 38,108,968 | +0.12(+0.56%) |
Jan 25, 2016 | 20.99 | 21.04 | 20.71 | 20.76 | 42,243,320 | -0.14(-0.68%) |
Jan 22, 2016 | 21.10 | 21.28 | 20.88 | 20.91 | 46,187,292 | +0.09(+0.43%) |
Jan 21, 2016 | 20.84 | 21.04 | 20.77 | 20.82 | 53,686,676 | -0.05(-0.26%) |
Jan 20, 2016 | 20.57 | 21.15 | 20.46 | 20.87 | 72,663,192 | -0.02(-0.10%) |
Jan 19, 2016 | 21.19 | 21.26 | 20.65 | 20.89 | 48,081,476 | -0.08(-0.39%) |
Jan 15, 2016 | 20.57 | 20.98 | 20.98 | 20.98 | 68,703,528 | -0.20(-0.96%) |
Jan 14, 2016 | 20.69 | 21.39 | 20.69 | 21.18 | 56,584,476 | +0.50(+2.44%) |
Jan 13, 2016 | 21.17 | 21.30 | 20.61 | 20.68 | 59,593,352 | -0.43(-2.03%) |
Jan 12, 2016 | 21.36 | 21.45 | 20.92 | 21.10 | 57,034,880 | -0.05(-0.23%) |
Jan 11, 2016 | 21.21 | 21.24 | 20.86 | 21.15 | 56,743,108 | +0.05(+0.23%) |
Jan 08, 2016 | 21.48 | 21.53 | 21.05 | 21.10 | 48,553,492 | -0.27(-1.27%) |
Jan 07, 2016 | 21.21 | 21.66 | 21.20 | 21.38 | 54,645,888 | -0.14(-0.66%) |
Jan 06, 2016 | 21.60 | 21.71 | 21.39 | 21.52 | 37,963,912 | -0.39(-1.77%) |
Jan 05, 2016 | 21.91 | 21.95 | 21.74 | 21.91 | 40,103,368 | +0.16(+0.72%) |
Jan 04, 2016 | 21.68 | 21.78 | 21.49 | 21.75 | 54,797,428 | -0.22(-1.02%) |
Dec 31, 2015 | 22.11 | 21.98 | 21.98 | 21.98 | 30,998,584 | -0.32(-1.44%) |
Dec 30, 2015 | 22.29 | 22.39 | 22.23 | 22.30 | 23,993,876 | -0.05(-0.24%) |
Dec 29, 2015 | 22.17 | 22.41 | 22.15 | 22.35 | 25,023,702 | +0.28(+1.26%) |
Dec 28, 2015 | 22.19 | 22.23 | 22.04 | 22.07 | 38,682,716 | -0.14(-0.61%) |
Dec 24, 2015 | 22.13 | 22.21 | 22.21 | 22.21 | 11,644,501 | +0.04(+0.18%) |
Dec 23, 2015 | 22.18 | 22.29 | 22.15 | 22.17 | 30,800,918 | +0.03(+0.12%) |
Dec 22, 2015 | 22.21 | 22.21 | 22.03 | 22.14 | 37,463,060 | +0.04(+0.19%) |
Dec 21, 2015 | 21.90 | 22.10 | 21.79 | 22.10 | 44,981,100 | +0.32(+1.47%) |
Dec 18, 2015 | 21.96 | 22.09 | 21.75 | 21.78 | 97,849,544 | -0.23(-1.05%) |
Dec 17, 2015 | 22.17 | 22.24 | 21.99 | 22.01 | 56,295,612 | -0.17(-0.77%) |
Dec 16, 2015 | 22.08 | 22.24 | 21.78 | 22.18 | 64,728,912 | +0.22(+0.99%) |
Dec 15, 2015 | 22.21 | 22.34 | 21.90 | 21.96 | 69,533,320 | +0.05(+0.25%) |
Dec 14, 2015 | 21.78 | 21.93 | 21.68 | 21.91 | 56,233,648 | +0.08(+0.37%) |
Dec 11, 2015 | 21.86 | 21.94 | 21.77 | 21.83 | 59,158,508 | -0.20(-0.93%) |
Dec 10, 2015 | 22.08 | 22.28 | 21.95 | 22.03 | 77,539,208 | +0.05(+0.22%) |
Dec 09, 2015 | 22.07 | 22.22 | 21.87 | 21.98 | 58,103,872 | -0.16(-0.74%) |
Dec 08, 2015 | 22.02 | 22.29 | 22.00 | 22.15 | 37,799,976 | -0.09(-0.40%) |
Dec 07, 2015 | 22.29 | 22.38 | 22.09 | 22.23 | 30,798,780 | -0.10(-0.43%) |
Dec 04, 2015 | 22.12 | 22.39 | 22.06 | 22.33 | 46,436,112 | +0.28(+1.27%) |
Dec 03, 2015 | 22.41 | 22.47 | 22.03 | 22.05 | 69,552,744 | -0.35(-1.55%) |
Dec 02, 2015 | 22.92 | 23.03 | 22.32 | 22.40 | 46,750,948 | -0.49(-2.14%) |
Dec 01, 2015 | 22.47 | 22.96 | 22.33 | 22.89 | 72,415,128 | +0.58(+2.59%) |
Nov 30, 2015 | 22.41 | 22.41 | 22.15 | 22.31 | 62,996,468 | -0.01(-0.06%) |
Nov 27, 2015 | 22.41 | 22.47 | 22.24 | 22.32 | 23,677,356 | -0.05(-0.24%) |
Nov 25, 2015 | 22.03 | 22.38 | 22.38 | 22.38 | 116,602,176 | +0.61(+2.82%) |
Nov 24, 2015 | 21.36 | 21.89 | 21.25 | 21.77 | 123,402,976 | +0.44(+2.04%) |
Nov 23, 2015 | 21.39 | 21.57 | 21.10 | 21.33 | 183,072,688 | -0.58(-2.64%) |
Nov 20, 2015 | 22.18 | 22.19 | 21.84 | 21.91 | 94,887,448 | -0.07(-0.34%) |
Nov 19, 2015 | 22.32 | 22.45 | 21.75 | 21.98 | 133,243,280 | -0.69(-3.06%) |
Nov 18, 2015 | 22.52 | 22.76 | 22.42 | 22.68 | 52,804,916 | +0.30(+1.34%) |
Nov 17, 2015 | 22.60 | 22.78 | 22.38 | 22.38 | 43,613,060 | -0.20(-0.87%) |
Nov 16, 2015 | 22.66 | 22.74 | 22.36 | 22.58 | 37,635,368 | -0.07(-0.33%) |
Nov 13, 2015 | 22.70 | 22.93 | 22.56 | 22.65 | 26,536,172 | -0.08(-0.36%) |
Nov 12, 2015 | 22.88 | 22.94 | 22.71 | 22.73 | 26,439,650 | -0.24(-1.04%) |
Nov 11, 2015 | 23.09 | 23.29 | 22.91 | 22.97 | 30,116,408 | -0.03(-0.15%) |
Nov 10, 2015 | 23.03 | 23.13 | 22.88 | 23.00 | 30,799,262 | +0.10(+0.42%) |
Nov 09, 2015 | 23.00 | 23.05 | 22.73 | 22.91 | 39,666,260 | -0.19(-0.83%) |
Nov 06, 2015 | 23.09 | 23.18 | 22.70 | 23.10 | 45,900,836 | -0.15(-0.64%) |
Nov 05, 2015 | 23.30 | 23.34 | 23.14 | 23.25 | 30,099,108 | +0.01(+0.03%) |
Nov 04, 2015 | 23.77 | 23.81 | 23.21 | 23.24 | 45,353,204 | -0.37(-1.59%) |
Nov 03, 2015 | 23.63 | 23.66 | 23.40 | 23.62 | 43,738,672 | -0.06(-0.26%) |
Nov 02, 2015 | 23.08 | 23.81 | 23.06 | 23.68 | 58,487,284 | +0.84(+3.67%) |
Oct 30, 2015 | 23.48 | 23.57 | 22.78 | 22.84 | 84,591,384 | -0.64(-2.73%) |
Oct 29, 2015 | 23.13 | 24.25 | 23.07 | 23.48 | 106,650,640 | -0.46(-1.92%) |
Oct 28, 2015 | 23.79 | 24.36 | 23.65 | 23.94 | 51,620,744 | +0.31(+1.31%) |
Oct 27, 2015 | 23.64 | 23.94 | 23.40 | 23.63 | 59,343,608 | +0.56(+2.43%) |
Oct 26, 2015 | 22.96 | 23.21 | 22.85 | 23.07 | 34,486,604 | +0.07(+0.32%) |
Oct 23, 2015 | 22.60 | 23.20 | 22.44 | 23.00 | 40,770,856 | +0.49(+2.16%) |
Oct 22, 2015 | 22.68 | 22.72 | 22.21 | 22.51 | 61,251,152 | -0.09(-0.39%) |
Oct 21, 2015 | 23.08 | 23.19 | 22.30 | 22.60 | 49,150,896 | -0.36(-1.59%) |
Oct 20, 2015 | 23.40 | 23.43 | 22.80 | 22.96 | 25,900,078 | -0.34(-1.45%) |
Oct 19, 2015 | 23.24 | 23.33 | 23.02 | 23.30 | 23,366,830 | +0.06(+0.26%) |
Oct 16, 2015 | 23.20 | 23.26 | 22.96 | 23.24 | 28,432,688 | +0.22(+0.97%) |
Oct 15, 2015 | 22.24 | 23.06 | 22.24 | 23.02 | 39,065,816 | +0.70(+3.15%) |
Oct 14, 2015 | 22.31 | 22.67 | 22.25 | 22.31 | 26,251,510 | +0.04(+0.18%) |
Oct 13, 2015 | 22.41 | 22.72 | 22.16 | 22.27 | 28,793,928 | -0.16(-0.72%) |
Oct 12, 2015 | 22.44 | 22.58 | 22.22 | 22.44 | 21,973,366 | -0.01(-0.06%) |
Oct 09, 2015 | 22.33 | 22.68 | 22.23 | 22.45 | 30,216,200 | +0.10(+0.45%) |
Oct 08, 2015 | 22.22 | 22.45 | 21.98 | 22.35 | 44,522,052 | -0.13(-0.60%) |
Oct 07, 2015 | 22.35 | 22.61 | 21.85 | 22.48 | 43,881,632 | +0.34(+1.52%) |
Oct 06, 2015 | 22.56 | 22.69 | 21.89 | 22.14 | 54,178,908 | -0.47(-2.06%) |
Oct 05, 2015 | 22.59 | 22.88 | 22.29 | 22.61 | 47,377,580 | +0.27(+1.21%) |
Oct 02, 2015 | 21.59 | 22.36 | 21.27 | 22.34 | 61,752,632 | +0.84(+3.89%) |
Oct 01, 2015 | 21.14 | 21.52 | 21.00 | 21.50 | 44,348,204 | +0.29(+1.37%) |
Sep 30, 2015 | 21.24 | 21.32 | 20.97 | 21.21 | 47,544,272 | +0.26(+1.26%) |
Sep 29, 2015 | 20.74 | 21.23 | 20.71 | 20.95 | 45,956,056 | +0.14(+0.65%) |
Sep 28, 2015 | 21.41 | 21.48 | 20.69 | 20.81 | 63,051,244 | -0.72(-3.36%) |
Sep 25, 2015 | 22.26 | 22.35 | 21.37 | 21.54 | 51,120,036 | -0.55(-2.48%) |
Sep 24, 2015 | 21.85 | 22.21 | 21.66 | 22.08 | 45,108,496 | +0.05(+0.25%) |
Sep 23, 2015 | 21.76 | 22.16 | 21.74 | 22.03 | 38,682,104 | +0.24(+1.12%) |
Sep 22, 2015 | 21.60 | 21.83 | 21.50 | 21.79 | 35,963,400 | -0.11(-0.49%) |
Sep 21, 2015 | 22.35 | 22.51 | 21.77 | 21.89 | 35,100,356 | -0.29(-1.31%) |
Sep 18, 2015 | 22.34 | 22.58 | 22.18 | 22.19 | 54,417,276 | -0.43(-1.88%) |
Sep 17, 2015 | 22.40 | 22.93 | 22.37 | 22.61 | 37,513,348 | +0.20(+0.90%) |
Sep 16, 2015 | 22.27 | 22.48 | 22.09 | 22.41 | 31,702,014 | +0.01(+0.03%) |
Sep 15, 2015 | 22.25 | 22.52 | 22.16 | 22.40 | 30,982,178 | +0.31(+1.41%) |
Sep 14, 2015 | 22.25 | 22.31 | 22.00 | 22.09 | 23,077,558 | -0.18(-0.79%) |
Sep 11, 2015 | 22.00 | 22.28 | 21.85 | 22.27 | 33,137,556 | +0.24(+1.07%) |
Sep 10, 2015 | 21.60 | 22.13 | 21.57 | 22.03 | 46,362,988 | +0.45(+2.06%) |
Sep 09, 2015 | 22.29 | 22.31 | 21.52 | 21.58 | 31,683,100 | -0.39(-1.75%) |
Sep 08, 2015 | 21.50 | 22.00 | 21.50 | 21.97 | 38,458,000 | +0.78(+3.70%) |
Sep 04, 2015 | 21.24 | 21.19 | 21.19 | 21.19 | 33,409,302 | -0.35(-1.63%) |
Sep 03, 2015 | 21.79 | 21.89 | 21.45 | 21.54 | 31,965,484 | -0.05(-0.25%) |
Sep 02, 2015 | 21.56 | 21.59 | 21.19 | 21.59 | 46,529,412 | +0.41(+1.95%) |
Sep 01, 2015 | 21.25 | 21.52 | 21.06 | 21.18 | 57,949,300 | -0.58(-2.67%) |
Aug 31, 2015 | 22.09 | 22.10 | 21.58 | 21.76 | 47,418,584 | -0.30(-1.35%) |
Aug 28, 2015 | 22.49 | 22.53 | 21.95 | 22.06 | 49,591,752 | -0.41(-1.80%) |
Aug 27, 2015 | 22.14 | 22.71 | 22.06 | 22.46 | 57,145,100 | +0.56(+2.56%) |
Aug 26, 2015 | 21.67 | 21.98 | 21.17 | 21.90 | 64,625,620 | +0.74(+3.48%) |
Aug 25, 2015 | 22.42 | 22.44 | 21.15 | 21.17 | 62,632,724 | -0.53(-2.46%) |
Aug 24, 2015 | 21.59 | 22.46 | 19.23 | 21.70 | 77,380,168 | -0.95(-4.20%) |
Aug 21, 2015 | 23.12 | 23.34 | 22.65 | 22.65 | 49,587,340 | -0.68(-2.92%) |
Aug 20, 2015 | 23.58 | 23.73 | 23.33 | 23.33 | 27,785,024 | -0.49(-2.04%) |
Aug 19, 2015 | 23.89 | 23.97 | 23.61 | 23.82 | 26,409,148 | -0.17(-0.70%) |
Aug 18, 2015 | 23.90 | 24.04 | 23.83 | 23.99 | 19,757,746 | +0.01(+0.06%) |
Aug 17, 2015 | 23.71 | 24.00 | 23.64 | 23.98 | 20,554,732 | +0.12(+0.51%) |
Aug 14, 2015 | 23.89 | 23.98 | 23.66 | 23.85 | 26,752,524 | -0.03(-0.11%) |
Aug 13, 2015 | 23.89 | 24.06 | 23.58 | 23.88 | 28,933,962 | -0.01(-0.03%) |
Aug 12, 2015 | 23.55 | 23.77 | 23.44 | 23.89 | 41,436,584 | +0.17(+0.71%) |
Aug 11, 2015 | 23.78 | 23.80 | 23.60 | 23.72 | 28,481,108 | -0.16(-0.68%) |
Aug 10, 2015 | 23.78 | 23.95 | 23.73 | 23.88 | 23,127,636 | +0.11(+0.48%) |
Aug 07, 2015 | 23.75 | 23.84 | 23.55 | 23.77 | 21,698,028 | +0.01(+0.06%) |
Aug 06, 2015 | 24.29 | 24.30 | 23.66 | 23.75 | 36,235,048 | -0.44(-1.81%) |
Aug 05, 2015 | 24.36 | 24.43 | 24.16 | 24.19 | 35,903,932 | -0.01(-0.03%) |
Aug 04, 2015 | 24.27 | 24.27 | 24.00 | 24.20 | 38,398,916 | -0.03(-0.11%) |
Aug 03, 2015 | 24.32 | 24.33 | 24.06 | 24.22 | 25,512,662 | +0.06(+0.25%) |
Jul 31, 2015 | 24.06 | 24.43 | 24.04 | 24.16 | 43,282,740 | +0.22(+0.92%) |
Jul 30, 2015 | 23.91 | 24.12 | 23.72 | 23.94 | 32,086,924 | -0.02(-0.08%) |
Jul 29, 2015 | 23.78 | 24.21 | 23.75 | 23.96 | 67,665,064 | +0.27(+1.16%) |
Jul 28, 2015 | 23.41 | 23.77 | 23.05 | 23.69 | 54,722,952 | +0.68(+2.94%) |
Jul 27, 2015 | 22.90 | 23.05 | 22.70 | 23.01 | 46,743,052 | +0.05(+0.23%) |
Jul 24, 2015 | 23.21 | 23.27 | 22.88 | 22.96 | 31,976,860 | -0.35(-1.50%) |
Jul 23, 2015 | 23.45 | 23.45 | 23.20 | 23.31 | 18,978,980 | -0.07(-0.29%) |
Jul 22, 2015 | 23.49 | 23.59 | 23.30 | 23.37 | 26,299,572 | -0.17(-0.74%) |
Jul 21, 2015 | 23.61 | 23.68 | 23.37 | 23.55 | 26,350,074 | -0.07(-0.28%) |
Jul 20, 2015 | 23.54 | 23.70 | 23.51 | 23.61 | 22,044,270 | +0.11(+0.48%) |
Jul 17, 2015 | 23.46 | 23.51 | 23.40 | 23.50 | 25,033,974 | -0.02(-0.09%) |
Jul 16, 2015 | 23.55 | 23.59 | 23.47 | 23.52 | 22,849,346 | +0.08(+0.34%) |
Jul 15, 2015 | 23.47 | 23.53 | 23.39 | 23.44 | 29,048,892 | -0.07(-0.29%) |
Jul 14, 2015 | 23.29 | 23.55 | 23.26 | 23.51 | 27,601,978 | +0.17(+0.75%) |
Jul 13, 2015 | 23.13 | 23.35 | 23.11 | 23.33 | 27,198,688 | +0.31(+1.34%) |
Jul 10, 2015 | 22.94 | 23.08 | 22.88 | 23.03 | 31,556,378 | +0.33(+1.48%) |
Jul 09, 2015 | 22.68 | 22.77 | 22.60 | 22.69 | 32,992,892 | +0.27(+1.23%) |
Jul 08, 2015 | 22.48 | 22.60 | 22.38 | 22.42 | 30,158,822 | -0.19(-0.83%) |
Jul 07, 2015 | 22.34 | 22.67 | 22.21 | 22.60 | 38,579,676 | +0.32(+1.44%) |
Jul 06, 2015 | 22.31 | 22.54 | 22.17 | 22.28 | 31,326,584 | -0.08(-0.36%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 33,766,188 | -0.21(-0.95%) |
Jul 01, 2015 | 22.49 | 22.69 | 22.39 | 22.58 | 42,109,868 | +0.11(+0.48%) |
Jun 30, 2015 | 22.64 | 22.64 | 22.33 | 22.47 | 52,257,824 | -0.04(-0.18%) |
Jun 29, 2015 | 22.60 | 22.86 | 22.47 | 22.51 | 43,036,476 | -0.22(-0.97%) |
Jun 26, 2015 | 22.90 | 22.98 | 22.70 | 22.73 | 53,230,160 | -0.07(-0.29%) |
Jun 25, 2015 | 22.92 | 23.01 | 22.73 | 22.80 | 34,359,120 | -0.14(-0.61%) |
Jun 24, 2015 | 23.01 | 23.13 | 22.94 | 22.94 | 34,442,488 | -0.18(-0.78%) |
Jun 23, 2015 | 23.06 | 23.18 | 23.01 | 23.12 | 27,535,476 | +0.13(+0.55%) |
Jun 22, 2015 | 23.01 | 23.12 | 22.97 | 22.99 | 20,952,856 | +0.09(+0.38%) |
Jun 19, 2015 | 22.94 | 23.12 | 22.90 | 22.90 | 43,095,584 | -0.13(-0.55%) |
Jun 18, 2015 | 22.84 | 23.13 | 22.82 | 23.03 | 36,576,712 | +0.26(+1.15%) |
Jun 17, 2015 | 22.82 | 22.90 | 22.68 | 22.77 | 31,328,298 | -0.04(-0.18%) |
Jun 16, 2015 | 22.82 | 22.85 | 22.66 | 22.81 | 30,843,750 | +0.00(+0.00%) |
Jun 15, 2015 | 22.82 | 22.86 | 22.69 | 22.81 | 31,237,508 | -0.11(-0.50%) |
Jun 12, 2015 | 22.98 | 23.09 | 22.85 | 22.92 | 32,360,952 | -0.17(-0.73%) |
Jun 11, 2015 | 23.00 | 23.17 | 22.96 | 23.09 | 30,077,676 | +0.10(+0.44%) |
Jun 10, 2015 | 22.84 | 23.07 | 22.81 | 22.99 | 35,328,160 | +0.20(+0.88%) |
Jun 09, 2015 | 22.82 | 22.87 | 22.71 | 22.79 | 34,637,464 | +0.02(+0.09%) |
Jun 08, 2015 | 22.76 | 22.89 | 22.73 | 22.77 | 26,368,438 | -0.07(-0.32%) |
Jun 05, 2015 | 22.91 | 22.97 | 22.74 | 22.84 | 34,423,656 | -0.10(-0.44%) |
Jun 04, 2015 | 22.92 | 23.16 | 22.86 | 22.94 | 30,829,246 | -0.11(-0.49%) |
Jun 03, 2015 | 23.15 | 23.23 | 22.97 | 23.06 | 25,668,790 | -0.05(-0.23%) |
Jun 02, 2015 | 23.21 | 23.23 | 23.02 | 23.11 | 27,855,316 | -0.05(-0.20%) |