Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.31 | 28.44 | 27.96 | 28.21 | 4,217,223 | +0.05(+0.17%) |
May 27, 2016 | 28.05 | 28.16 | 28.16 | 28.16 | 2,428,568 | +0.17(+0.60%) |
May 26, 2016 | 28.18 | 28.28 | 27.91 | 28.00 | 3,677,166 | -0.19(-0.69%) |
May 25, 2016 | 27.56 | 28.39 | 27.56 | 28.19 | 7,299,220 | +0.75(+2.75%) |
May 24, 2016 | 27.32 | 27.52 | 27.25 | 27.44 | 4,508,204 | +0.32(+1.20%) |
May 23, 2016 | 26.85 | 27.50 | 26.82 | 27.11 | 4,847,545 | +0.33(+1.24%) |
May 20, 2016 | 26.83 | 26.91 | 26.65 | 26.78 | 3,955,396 | +0.11(+0.42%) |
May 19, 2016 | 26.63 | 26.70 | 26.18 | 26.67 | 5,666,938 | -0.02(-0.07%) |
May 18, 2016 | 27.21 | 27.37 | 26.62 | 26.69 | 6,864,721 | -0.60(-2.19%) |
May 17, 2016 | 27.66 | 27.66 | 27.03 | 27.29 | 8,973,152 | -0.68(-2.42%) |
May 16, 2016 | 27.83 | 28.09 | 27.61 | 27.96 | 4,505,261 | +0.16(+0.57%) |
May 13, 2016 | 28.16 | 28.25 | 27.75 | 27.80 | 4,092,101 | -0.42(-1.48%) |
May 12, 2016 | 28.69 | 28.77 | 28.09 | 28.22 | 3,252,372 | -0.14(-0.49%) |
May 11, 2016 | 28.54 | 28.70 | 28.36 | 28.36 | 2,935,379 | -0.19(-0.65%) |
May 10, 2016 | 28.23 | 28.62 | 28.21 | 28.54 | 3,547,477 | +0.38(+1.34%) |
May 09, 2016 | 27.95 | 28.34 | 27.84 | 28.17 | 4,695,973 | +0.28(+1.00%) |
May 06, 2016 | 27.46 | 28.07 | 27.35 | 27.89 | 4,465,816 | +0.40(+1.45%) |
May 05, 2016 | 27.79 | 27.88 | 27.47 | 27.49 | 4,125,064 | -0.18(-0.65%) |
May 04, 2016 | 27.82 | 27.98 | 27.50 | 27.67 | 3,858,731 | -0.27(-0.97%) |
May 03, 2016 | 28.30 | 28.36 | 27.57 | 27.94 | 6,705,484 | -0.85(-2.95%) |
May 02, 2016 | 28.67 | 28.94 | 28.40 | 28.79 | 5,982,912 | +0.13(+0.44%) |
Apr 29, 2016 | 28.82 | 28.98 | 28.48 | 28.66 | 4,895,591 | -0.20(-0.69%) |
Apr 28, 2016 | 28.91 | 29.32 | 28.56 | 28.86 | 3,944,047 | -0.40(-1.38%) |
Apr 27, 2016 | 29.19 | 29.54 | 28.86 | 29.27 | 6,117,429 | +0.54(+1.87%) |
Apr 26, 2016 | 28.45 | 28.80 | 28.44 | 28.73 | 4,523,808 | +0.34(+1.21%) |
Apr 25, 2016 | 28.39 | 28.51 | 28.05 | 28.39 | 5,201,890 | -0.34(-1.18%) |
Apr 22, 2016 | 28.31 | 28.81 | 28.29 | 28.72 | 4,458,198 | +0.52(+1.86%) |
Apr 21, 2016 | 28.43 | 28.82 | 28.17 | 28.20 | 5,241,278 | +0.01(+0.05%) |
Apr 20, 2016 | 28.46 | 28.54 | 28.16 | 28.19 | 3,661,832 | -0.25(-0.86%) |
Apr 19, 2016 | 27.88 | 28.79 | 27.86 | 28.43 | 7,242,436 | +0.60(+2.14%) |
Apr 18, 2016 | 27.52 | 27.88 | 27.42 | 27.84 | 3,581,751 | +0.20(+0.72%) |
Apr 15, 2016 | 27.09 | 27.68 | 27.07 | 27.64 | 4,502,126 | +0.48(+1.78%) |
Apr 14, 2016 | 27.42 | 27.46 | 26.97 | 27.15 | 3,465,593 | -0.22(-0.80%) |
Apr 13, 2016 | 27.07 | 27.40 | 27.03 | 27.37 | 3,938,526 | +0.53(+1.97%) |
Apr 12, 2016 | 26.73 | 26.89 | 26.49 | 26.84 | 3,621,204 | +0.23(+0.85%) |
Apr 11, 2016 | 26.77 | 26.96 | 26.57 | 26.62 | 4,147,449 | -0.03(-0.10%) |
Apr 08, 2016 | 26.45 | 26.81 | 26.43 | 26.64 | 3,754,989 | +0.41(+1.57%) |
Apr 07, 2016 | 26.40 | 26.59 | 26.08 | 26.23 | 3,674,941 | -0.40(-1.49%) |
Apr 06, 2016 | 26.36 | 26.66 | 26.07 | 26.63 | 4,516,082 | +0.22(+0.83%) |
Apr 05, 2016 | 26.56 | 26.72 | 26.25 | 26.41 | 7,311,256 | -0.46(-1.70%) |
Apr 04, 2016 | 27.17 | 27.24 | 26.83 | 26.87 | 4,627,106 | -0.27(-1.00%) |
Apr 01, 2016 | 26.99 | 27.17 | 26.75 | 27.14 | 6,020,163 | -0.05(-0.17%) |
Mar 31, 2016 | 27.16 | 27.27 | 26.90 | 27.19 | 6,526,601 | +0.03(+0.10%) |
Mar 30, 2016 | 27.46 | 27.52 | 27.07 | 27.16 | 4,521,805 | -0.23(-0.82%) |
Mar 29, 2016 | 27.01 | 27.40 | 26.72 | 27.38 | 4,482,972 | +0.32(+1.17%) |
Mar 28, 2016 | 27.09 | 27.17 | 26.85 | 27.07 | 3,259,572 | +0.05(+0.17%) |
Mar 24, 2016 | 26.83 | 27.02 | 27.02 | 27.02 | 4,146,111 | +0.05(+0.20%) |
Mar 23, 2016 | 27.28 | 27.41 | 26.93 | 26.97 | 3,987,253 | -0.38(-1.38%) |
Mar 22, 2016 | 27.31 | 27.69 | 27.13 | 27.34 | 5,195,208 | -0.12(-0.43%) |
Mar 21, 2016 | 27.13 | 27.88 | 27.13 | 27.46 | 6,814,064 | +0.34(+1.27%) |
Mar 18, 2016 | 27.76 | 27.76 | 26.84 | 27.12 | 15,007,801 | -0.22(-0.80%) |
Mar 17, 2016 | 26.70 | 27.62 | 26.66 | 27.34 | 7,580,755 | +0.58(+2.18%) |
Mar 16, 2016 | 26.07 | 26.87 | 26.03 | 26.76 | 8,816,285 | +0.61(+2.33%) |
Mar 15, 2016 | 26.38 | 26.46 | 25.92 | 26.15 | 7,452,824 | -0.36(-1.35%) |
Mar 14, 2016 | 26.48 | 26.78 | 26.40 | 26.50 | 8,402,693 | +0.07(+0.28%) |
Mar 11, 2016 | 26.36 | 26.53 | 26.30 | 26.43 | 6,333,878 | +0.43(+1.66%) |
Mar 10, 2016 | 25.69 | 26.07 | 25.48 | 26.00 | 7,914,707 | +0.46(+1.82%) |
Mar 09, 2016 | 25.23 | 25.58 | 25.09 | 25.54 | 5,929,886 | +0.48(+1.90%) |
Mar 08, 2016 | 25.66 | 25.77 | 25.02 | 25.06 | 5,281,536 | -0.72(-2.80%) |
Mar 07, 2016 | 25.60 | 25.89 | 25.54 | 25.78 | 4,293,542 | +0.13(+0.49%) |
Mar 04, 2016 | 25.32 | 25.95 | 25.26 | 25.66 | 7,140,212 | +0.28(+1.10%) |
Mar 03, 2016 | 24.38 | 25.42 | 24.36 | 25.38 | 7,749,293 | +1.01(+4.16%) |
Mar 02, 2016 | 24.15 | 24.54 | 24.13 | 24.36 | 4,947,904 | +0.09(+0.38%) |
Mar 01, 2016 | 23.86 | 24.45 | 23.80 | 24.27 | 6,001,326 | +0.62(+2.63%) |
Feb 29, 2016 | 23.32 | 23.98 | 23.29 | 23.65 | 6,515,269 | +0.30(+1.31%) |
Feb 26, 2016 | 23.18 | 23.52 | 23.17 | 23.34 | 5,035,222 | +0.30(+1.29%) |
Feb 25, 2016 | 23.04 | 23.15 | 22.73 | 23.05 | 4,655,409 | +0.05(+0.23%) |
Feb 24, 2016 | 22.52 | 23.09 | 22.39 | 22.99 | 5,501,974 | +0.34(+1.52%) |
Feb 23, 2016 | 22.64 | 22.73 | 22.36 | 22.65 | 5,673,888 | -0.11(-0.47%) |
Feb 22, 2016 | 22.81 | 22.85 | 22.58 | 22.75 | 6,081,898 | +0.23(+1.00%) |
Feb 19, 2016 | 23.06 | 23.06 | 22.14 | 22.53 | 8,872,932 | -0.87(-3.71%) |
Feb 18, 2016 | 23.54 | 23.59 | 23.20 | 23.40 | 4,545,975 | -0.17(-0.73%) |
Feb 17, 2016 | 23.38 | 23.96 | 23.36 | 23.57 | 6,748,321 | +0.32(+1.37%) |
Feb 16, 2016 | 22.89 | 23.28 | 22.67 | 23.25 | 5,509,144 | +0.62(+2.75%) |
Feb 12, 2016 | 22.24 | 22.63 | 22.63 | 22.63 | 9,610,555 | +0.69(+3.14%) |
Feb 11, 2016 | 22.42 | 22.61 | 21.77 | 21.94 | 8,884,713 | -0.82(-3.62%) |
Feb 10, 2016 | 23.08 | 23.64 | 22.71 | 22.76 | 11,885,509 | -0.23(-1.00%) |
Feb 09, 2016 | 22.26 | 23.04 | 22.09 | 22.99 | 9,387,464 | +0.50(+2.24%) |
Feb 08, 2016 | 22.58 | 22.65 | 22.07 | 22.49 | 6,504,414 | -0.40(-1.74%) |
Feb 05, 2016 | 22.95 | 23.14 | 22.78 | 22.89 | 9,979,331 | -0.07(-0.28%) |
Feb 04, 2016 | 22.40 | 23.16 | 22.18 | 22.95 | 9,921,760 | +0.59(+2.63%) |
Feb 03, 2016 | 22.71 | 23.22 | 21.64 | 22.36 | 13,553,619 | +0.20(+0.92%) |
Feb 02, 2016 | 22.31 | 22.31 | 21.91 | 22.16 | 8,211,324 | -0.15(-0.67%) |
Feb 01, 2016 | 22.27 | 22.47 | 21.93 | 22.31 | 8,517,191 | -0.08(-0.35%) |
Jan 29, 2016 | 21.52 | 22.40 | 21.49 | 22.39 | 9,573,797 | +1.02(+4.78%) |
Jan 28, 2016 | 21.66 | 21.76 | 21.31 | 21.37 | 6,533,464 | -0.17(-0.79%) |
Jan 27, 2016 | 21.45 | 22.04 | 21.29 | 21.54 | 10,335,967 | +0.03(+0.12%) |
Jan 26, 2016 | 21.47 | 21.79 | 21.32 | 21.51 | 12,828,402 | +0.19(+0.89%) |
Jan 25, 2016 | 22.89 | 22.91 | 21.27 | 21.32 | 22,368,742 | -2.53(-10.62%) |
Jan 22, 2016 | 23.58 | 24.09 | 23.58 | 23.86 | 5,674,373 | +0.65(+2.79%) |
Jan 21, 2016 | 23.20 | 23.56 | 22.87 | 23.21 | 5,127,852 | +0.11(+0.48%) |
Jan 20, 2016 | 22.95 | 23.31 | 22.27 | 23.10 | 7,101,167 | -0.23(-0.98%) |
Jan 19, 2016 | 24.06 | 24.10 | 22.92 | 23.33 | 6,748,434 | -0.51(-2.14%) |
Jan 15, 2016 | 23.23 | 23.84 | 23.84 | 23.84 | 7,761,287 | -0.08(-0.33%) |
Jan 14, 2016 | 23.67 | 24.08 | 23.36 | 23.92 | 6,273,667 | +0.32(+1.36%) |
Jan 13, 2016 | 23.92 | 24.25 | 23.55 | 23.59 | 6,054,021 | -0.20(-0.83%) |
Jan 12, 2016 | 24.03 | 24.14 | 23.53 | 23.79 | 6,050,853 | -0.03(-0.14%) |
Jan 11, 2016 | 23.68 | 23.92 | 23.53 | 23.82 | 8,970,709 | +0.33(+1.39%) |
Jan 08, 2016 | 23.76 | 24.07 | 23.42 | 23.50 | 7,305,038 | -0.26(-1.07%) |
Jan 07, 2016 | 24.08 | 24.36 | 23.68 | 23.75 | 7,413,208 | -0.72(-2.94%) |
Jan 06, 2016 | 24.52 | 24.60 | 24.30 | 24.47 | 5,403,909 | -0.39(-1.58%) |
Jan 05, 2016 | 24.73 | 24.87 | 24.49 | 24.86 | 5,063,267 | +0.21(+0.85%) |
Jan 04, 2016 | 24.32 | 24.65 | 24.12 | 24.65 | 6,287,252 | -0.02(-0.08%) |
Dec 31, 2015 | 24.92 | 24.67 | 24.67 | 24.67 | 3,930,529 | -0.33(-1.31%) |
Dec 30, 2015 | 25.21 | 25.39 | 24.98 | 25.00 | 3,705,562 | -0.29(-1.16%) |
Dec 29, 2015 | 25.11 | 25.36 | 25.01 | 25.30 | 4,409,244 | +0.35(+1.39%) |
Dec 28, 2015 | 25.10 | 25.16 | 24.84 | 24.95 | 3,427,938 | -0.26(-1.04%) |
Dec 24, 2015 | 25.12 | 25.21 | 25.21 | 25.21 | 1,753,573 | +0.12(+0.50%) |
Dec 23, 2015 | 24.83 | 25.10 | 24.69 | 25.09 | 3,838,073 | +0.45(+1.81%) |
Dec 22, 2015 | 24.47 | 24.79 | 24.28 | 24.64 | 5,677,753 | +0.23(+0.94%) |
Dec 21, 2015 | 24.35 | 24.62 | 24.18 | 24.41 | 4,543,345 | +0.33(+1.36%) |
Dec 18, 2015 | 24.57 | 24.60 | 24.06 | 24.09 | 9,557,952 | -0.60(-2.44%) |
Dec 17, 2015 | 25.32 | 25.36 | 24.69 | 24.69 | 5,197,255 | -0.56(-2.23%) |
Dec 16, 2015 | 25.12 | 25.30 | 24.71 | 25.25 | 5,330,617 | +0.27(+1.10%) |
Dec 15, 2015 | 24.85 | 25.17 | 24.75 | 24.98 | 6,165,140 | +0.39(+1.57%) |
Dec 14, 2015 | 24.92 | 24.99 | 24.41 | 24.59 | 5,061,333 | -0.37(-1.47%) |
Dec 11, 2015 | 25.20 | 25.26 | 24.88 | 24.96 | 3,883,372 | -0.41(-1.63%) |
Dec 10, 2015 | 25.75 | 25.86 | 25.34 | 25.37 | 3,553,765 | -0.42(-1.62%) |
Dec 09, 2015 | 25.60 | 26.13 | 25.58 | 25.79 | 4,272,563 | +0.07(+0.25%) |
Dec 08, 2015 | 25.76 | 26.13 | 25.63 | 25.72 | 4,499,566 | -0.31(-1.21%) |
Dec 07, 2015 | 26.15 | 26.22 | 25.83 | 26.04 | 3,264,347 | -0.29(-1.12%) |
Dec 04, 2015 | 25.95 | 26.39 | 25.75 | 26.33 | 4,793,602 | +0.41(+1.57%) |
Dec 03, 2015 | 26.21 | 26.47 | 25.77 | 25.92 | 6,906,402 | -0.30(-1.15%) |
Dec 02, 2015 | 26.87 | 26.95 | 26.12 | 26.23 | 8,117,389 | -0.75(-2.79%) |
Dec 01, 2015 | 27.44 | 27.57 | 26.77 | 26.98 | 5,541,571 | -0.40(-1.46%) |
Nov 30, 2015 | 27.51 | 27.73 | 27.26 | 27.38 | 7,717,179 | -0.01(-0.05%) |
Nov 27, 2015 | 27.28 | 27.56 | 27.16 | 27.39 | 1,631,578 | +0.14(+0.50%) |
Nov 25, 2015 | 27.36 | 27.25 | 27.25 | 27.25 | 3,244,654 | -0.12(-0.45%) |
Nov 24, 2015 | 26.84 | 27.44 | 26.75 | 27.38 | 4,854,362 | +0.42(+1.55%) |
Nov 23, 2015 | 26.95 | 27.42 | 26.89 | 26.96 | 3,282,376 | -0.02(-0.07%) |
Nov 20, 2015 | 27.15 | 27.38 | 26.87 | 26.98 | 3,267,497 | -0.03(-0.10%) |
Nov 19, 2015 | 26.85 | 27.12 | 26.85 | 27.00 | 3,943,496 | +0.13(+0.49%) |
Nov 18, 2015 | 26.18 | 26.93 | 26.18 | 26.87 | 4,785,505 | +0.78(+2.98%) |
Nov 17, 2015 | 26.32 | 27.30 | 26.09 | 26.09 | 10,809,813 | -0.08(-0.30%) |
Nov 16, 2015 | 26.28 | 26.37 | 25.91 | 26.17 | 6,920,190 | -0.13(-0.50%) |
Nov 13, 2015 | 26.34 | 26.63 | 26.17 | 26.30 | 5,656,978 | -0.03(-0.12%) |
Nov 12, 2015 | 27.16 | 27.29 | 26.32 | 26.34 | 4,512,385 | -1.09(-3.97%) |
Nov 11, 2015 | 27.28 | 27.50 | 27.14 | 27.43 | 4,969,896 | +0.24(+0.88%) |
Nov 10, 2015 | 27.22 | 27.43 | 26.84 | 27.19 | 3,687,729 | -0.10(-0.38%) |
Nov 09, 2015 | 27.45 | 27.55 | 27.09 | 27.29 | 4,200,936 | -0.29(-1.03%) |
Nov 06, 2015 | 27.12 | 27.67 | 26.98 | 27.57 | 6,700,894 | +0.33(+1.21%) |
Nov 05, 2015 | 27.55 | 27.70 | 27.12 | 27.24 | 4,721,636 | -0.30(-1.11%) |
Nov 04, 2015 | 27.86 | 27.92 | 27.50 | 27.55 | 3,700,132 | -0.18(-0.63%) |
Nov 03, 2015 | 27.94 | 28.14 | 27.70 | 27.72 | 3,965,489 | -0.41(-1.47%) |
Nov 02, 2015 | 27.70 | 28.27 | 27.68 | 28.14 | 3,517,627 | +0.47(+1.71%) |
Oct 30, 2015 | 27.96 | 28.13 | 27.64 | 27.67 | 3,995,343 | -0.19(-0.67%) |
Oct 29, 2015 | 28.49 | 28.51 | 27.74 | 27.85 | 6,306,332 | -0.62(-2.16%) |
Oct 28, 2015 | 27.89 | 28.63 | 27.64 | 28.47 | 5,518,690 | +0.60(+2.14%) |
Oct 27, 2015 | 28.05 | 28.14 | 27.67 | 27.87 | 4,318,203 | -0.29(-1.04%) |
Oct 26, 2015 | 28.40 | 28.45 | 27.97 | 28.16 | 4,515,568 | -0.25(-0.89%) |
Oct 23, 2015 | 27.98 | 28.49 | 27.83 | 28.42 | 6,743,647 | +0.75(+2.72%) |
Oct 22, 2015 | 27.00 | 27.80 | 26.90 | 27.67 | 6,403,277 | +0.97(+3.62%) |
Oct 21, 2015 | 26.74 | 26.82 | 26.31 | 26.70 | 5,010,823 | -0.16(-0.58%) |
Oct 20, 2015 | 26.80 | 27.13 | 26.69 | 26.86 | 4,129,480 | -0.05(-0.17%) |
Oct 19, 2015 | 27.20 | 27.21 | 26.71 | 26.90 | 4,096,984 | -0.40(-1.47%) |
Oct 16, 2015 | 27.33 | 27.41 | 26.96 | 27.30 | 3,633,756 | -0.01(-0.05%) |
Oct 15, 2015 | 27.25 | 27.39 | 26.67 | 27.32 | 4,585,832 | +0.03(+0.09%) |
Oct 14, 2015 | 27.33 | 27.54 | 27.16 | 27.29 | 3,811,724 | +0.05(+0.19%) |
Oct 13, 2015 | 27.03 | 27.53 | 26.98 | 27.24 | 4,039,854 | +0.05(+0.19%) |
Oct 12, 2015 | 27.70 | 27.82 | 26.82 | 27.19 | 5,626,310 | -0.83(-2.96%) |
Oct 09, 2015 | 27.65 | 29.05 | 27.61 | 28.02 | 12,145,244 | +1.39(+5.21%) |
Oct 08, 2015 | 26.12 | 26.67 | 26.05 | 26.63 | 4,376,323 | +0.52(+1.99%) |
Oct 07, 2015 | 26.20 | 26.20 | 25.79 | 26.11 | 3,875,901 | +0.29(+1.10%) |
Oct 06, 2015 | 25.77 | 25.93 | 25.61 | 25.82 | 5,762,596 | +0.06(+0.25%) |
Oct 05, 2015 | 25.36 | 25.78 | 25.27 | 25.76 | 3,952,072 | +0.54(+2.13%) |
Oct 02, 2015 | 24.62 | 25.22 | 24.43 | 25.22 | 6,007,496 | +0.37(+1.49%) |
Oct 01, 2015 | 24.44 | 25.03 | 24.42 | 24.85 | 5,010,731 | +0.36(+1.48%) |
Sep 30, 2015 | 24.49 | 24.66 | 24.26 | 24.49 | 4,905,604 | +0.26(+1.07%) |
Sep 29, 2015 | 24.28 | 24.44 | 24.05 | 24.23 | 5,075,508 | -0.06(-0.24%) |
Sep 28, 2015 | 24.87 | 24.98 | 24.27 | 24.29 | 5,187,400 | -0.79(-3.15%) |
Sep 25, 2015 | 25.40 | 25.47 | 25.00 | 25.08 | 4,422,574 | -0.15(-0.59%) |
Sep 24, 2015 | 25.31 | 25.35 | 24.72 | 25.23 | 7,347,563 | -0.21(-0.84%) |
Sep 23, 2015 | 25.63 | 25.83 | 25.37 | 25.44 | 3,831,437 | -0.20(-0.78%) |
Sep 22, 2015 | 25.92 | 25.97 | 25.53 | 25.64 | 4,200,018 | -0.50(-1.91%) |
Sep 21, 2015 | 26.28 | 26.52 | 26.09 | 26.14 | 3,379,127 | -0.05(-0.20%) |
Sep 18, 2015 | 26.25 | 26.64 | 26.08 | 26.19 | 9,605,965 | -0.32(-1.20%) |
Sep 17, 2015 | 26.79 | 26.97 | 26.43 | 26.51 | 3,865,109 | -0.19(-0.73%) |
Sep 16, 2015 | 26.65 | 26.89 | 26.49 | 26.71 | 4,270,533 | +0.07(+0.27%) |
Sep 15, 2015 | 26.55 | 26.78 | 26.47 | 26.63 | 4,926,987 | -0.26(-0.96%) |
Sep 14, 2015 | 27.07 | 27.08 | 26.74 | 26.89 | 3,245,720 | -0.09(-0.34%) |
Sep 11, 2015 | 26.99 | 27.07 | 26.74 | 26.98 | 3,745,720 | -0.12(-0.43%) |
Sep 10, 2015 | 27.13 | 27.33 | 27.00 | 27.10 | 2,869,492 | -0.11(-0.40%) |
Sep 09, 2015 | 28.08 | 28.19 | 27.15 | 27.21 | 3,683,107 | -0.62(-2.21%) |
Sep 08, 2015 | 27.62 | 27.85 | 27.32 | 27.83 | 3,579,281 | +0.80(+2.97%) |
Sep 04, 2015 | 26.92 | 27.02 | 27.02 | 27.02 | 3,266,269 | -0.29(-1.07%) |
Sep 03, 2015 | 27.28 | 27.80 | 27.19 | 27.32 | 3,076,754 | +0.11(+0.40%) |
Sep 02, 2015 | 27.50 | 27.52 | 26.89 | 27.21 | 3,088,906 | +0.19(+0.70%) |
Sep 01, 2015 | 27.31 | 27.46 | 26.83 | 27.02 | 5,345,015 | -0.94(-3.36%) |
Aug 31, 2015 | 28.24 | 28.25 | 27.85 | 27.96 | 3,240,844 | -0.38(-1.35%) |
Aug 28, 2015 | 27.85 | 28.44 | 27.68 | 28.34 | 4,850,019 | +0.38(+1.34%) |
Aug 27, 2015 | 27.70 | 28.07 | 27.34 | 27.96 | 4,953,865 | +0.74(+2.71%) |
Aug 26, 2015 | 27.04 | 27.29 | 26.53 | 27.22 | 6,497,398 | +0.86(+3.27%) |
Aug 25, 2015 | 28.02 | 28.22 | 26.34 | 26.36 | 8,201,818 | -0.86(-3.17%) |
Aug 24, 2015 | 27.25 | 28.13 | 26.67 | 27.22 | 7,611,061 | -1.49(-5.19%) |
Aug 21, 2015 | 29.53 | 29.67 | 28.70 | 28.71 | 6,461,253 | -1.11(-3.72%) |
Aug 20, 2015 | 30.24 | 30.24 | 29.81 | 29.82 | 4,107,847 | -0.65(-2.13%) |
Aug 19, 2015 | 30.67 | 30.69 | 30.20 | 30.47 | 3,190,188 | -0.38(-1.22%) |
Aug 18, 2015 | 31.01 | 31.08 | 30.81 | 30.85 | 3,143,161 | -0.36(-1.16%) |
Aug 17, 2015 | 30.62 | 31.24 | 30.46 | 31.21 | 3,941,579 | +0.55(+1.80%) |
Aug 14, 2015 | 30.28 | 30.73 | 30.26 | 30.66 | 3,960,617 | +0.29(+0.94%) |
Aug 13, 2015 | 30.52 | 30.61 | 30.35 | 30.37 | 3,729,249 | -0.18(-0.59%) |
Aug 12, 2015 | 30.16 | 30.57 | 29.89 | 30.56 | 4,776,969 | +0.17(+0.55%) |
Aug 11, 2015 | 30.53 | 30.70 | 30.23 | 30.39 | 5,173,762 | -0.46(-1.50%) |
Aug 10, 2015 | 30.72 | 31.00 | 30.72 | 30.85 | 2,687,491 | +0.29(+0.95%) |
Aug 07, 2015 | 30.32 | 30.66 | 30.23 | 30.56 | 4,072,523 | +0.17(+0.57%) |
Aug 06, 2015 | 30.73 | 30.90 | 30.21 | 30.39 | 3,239,803 | -0.33(-1.09%) |
Aug 05, 2015 | 30.70 | 30.97 | 30.51 | 30.72 | 4,727,662 | +0.24(+0.80%) |
Aug 04, 2015 | 30.28 | 30.67 | 30.27 | 30.48 | 3,564,718 | +0.04(+0.15%) |
Aug 03, 2015 | 30.78 | 30.78 | 30.10 | 30.43 | 3,368,792 | -0.34(-1.11%) |
Jul 31, 2015 | 30.66 | 30.92 | 30.57 | 30.77 | 4,289,132 | +0.26(+0.84%) |
Jul 30, 2015 | 30.06 | 30.54 | 30.06 | 30.52 | 4,981,016 | +0.31(+1.02%) |
Jul 29, 2015 | 30.70 | 30.98 | 29.65 | 30.21 | 10,913,761 | -1.12(-3.57%) |
Jul 28, 2015 | 30.58 | 31.48 | 30.55 | 31.33 | 5,288,796 | +0.88(+2.89%) |
Jul 27, 2015 | 30.41 | 30.86 | 30.38 | 30.45 | 4,604,576 | -0.25(-0.82%) |
Jul 24, 2015 | 31.08 | 31.27 | 30.56 | 30.70 | 4,322,110 | -0.55(-1.77%) |
Jul 23, 2015 | 31.38 | 31.57 | 31.13 | 31.25 | 4,156,917 | -0.13(-0.41%) |
Jul 22, 2015 | 31.50 | 31.81 | 31.20 | 31.38 | 6,284,563 | +0.46(+1.50%) |
Jul 21, 2015 | 31.10 | 31.15 | 30.76 | 30.91 | 3,802,135 | -0.36(-1.15%) |
Jul 20, 2015 | 30.75 | 31.44 | 30.74 | 31.27 | 5,043,901 | +0.65(+2.12%) |
Jul 17, 2015 | 30.79 | 30.92 | 30.55 | 30.63 | 3,946,613 | -0.30(-0.98%) |
Jul 16, 2015 | 30.32 | 31.13 | 30.32 | 30.93 | 5,427,319 | +0.57(+1.88%) |
Jul 15, 2015 | 30.69 | 30.75 | 30.18 | 30.36 | 4,316,359 | -0.34(-1.11%) |
Jul 14, 2015 | 30.66 | 30.85 | 30.63 | 30.70 | 3,633,127 | -0.03(-0.10%) |
Jul 13, 2015 | 30.43 | 30.77 | 30.37 | 30.73 | 3,783,741 | +0.55(+1.83%) |
Jul 10, 2015 | 30.30 | 30.44 | 30.07 | 30.18 | 4,008,607 | +0.22(+0.73%) |
Jul 09, 2015 | 30.45 | 30.48 | 29.94 | 29.96 | 4,137,432 | -0.14(-0.47%) |
Jul 08, 2015 | 30.50 | 30.66 | 30.07 | 30.10 | 4,232,004 | -0.76(-2.46%) |
Jul 07, 2015 | 30.69 | 30.88 | 30.20 | 30.86 | 4,734,155 | +0.21(+0.69%) |
Jul 06, 2015 | 30.63 | 30.95 | 30.50 | 30.64 | 4,065,836 | -0.19(-0.60%) |
Jul 02, 2015 | 31.21 | 30.83 | 30.83 | 30.83 | 4,271,259 | -0.38(-1.22%) |
Jul 01, 2015 | 30.86 | 31.31 | 30.80 | 31.21 | 4,360,243 | +0.62(+2.02%) |
Jun 30, 2015 | 30.99 | 31.10 | 30.46 | 30.59 | 5,335,774 | -0.07(-0.23%) |
Jun 29, 2015 | 30.91 | 31.02 | 30.64 | 30.66 | 6,592,983 | -0.35(-1.14%) |
Jun 26, 2015 | 31.24 | 31.33 | 31.00 | 31.02 | 13,145,131 | -0.08(-0.25%) |
Jun 25, 2015 | 31.57 | 31.65 | 31.09 | 31.09 | 6,864,190 | -0.46(-1.47%) |
Jun 24, 2015 | 31.69 | 32.01 | 31.53 | 31.56 | 4,547,840 | -0.13(-0.43%) |
Jun 23, 2015 | 32.01 | 32.18 | 31.62 | 31.69 | 5,565,023 | -0.24(-0.74%) |
Jun 22, 2015 | 31.72 | 32.43 | 31.31 | 31.93 | 13,022,231 | -0.95(-2.87%) |
Jun 19, 2015 | 32.75 | 33.31 | 32.75 | 32.88 | 5,675,860 | +0.06(+0.20%) |
Jun 18, 2015 | 32.88 | 33.04 | 32.65 | 32.81 | 3,885,196 | +0.08(+0.24%) |
Jun 17, 2015 | 32.54 | 32.81 | 32.41 | 32.73 | 3,615,218 | +0.24(+0.75%) |
Jun 16, 2015 | 32.55 | 32.71 | 32.33 | 32.49 | 3,503,197 | -0.02(-0.06%) |
Jun 15, 2015 | 32.62 | 32.70 | 32.41 | 32.51 | 2,989,175 | -0.37(-1.13%) |
Jun 12, 2015 | 33.04 | 33.17 | 32.88 | 32.88 | 3,162,164 | -0.26(-0.78%) |
Jun 11, 2015 | 32.76 | 33.27 | 32.71 | 33.14 | 4,745,574 | +0.42(+1.28%) |
Jun 10, 2015 | 32.61 | 32.92 | 32.48 | 32.72 | 5,013,124 | +0.35(+1.07%) |
Jun 09, 2015 | 32.37 | 32.61 | 32.33 | 32.37 | 4,121,808 | -0.11(-0.34%) |
Jun 08, 2015 | 32.72 | 32.87 | 32.46 | 32.48 | 4,248,558 | -0.41(-1.25%) |
Jun 05, 2015 | 32.68 | 33.08 | 32.53 | 32.89 | 2,999,902 | +0.01(+0.04%) |
Jun 04, 2015 | 32.68 | 32.91 | 32.64 | 32.88 | 3,682,474 | -0.06(-0.18%) |
Jun 03, 2015 | 32.95 | 33.06 | 32.75 | 32.94 | 3,537,396 | +0.05(+0.14%) |
Jun 02, 2015 | 33.27 | 33.33 | 32.82 | 32.89 | 5,025,191 | -0.42(-1.25%) |