Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.94 | 27.22 | 26.87 | 27.12 | 6,054,611 | +0.31(+1.16%) |
May 27, 2016 | 26.65 | 26.81 | 26.81 | 26.81 | 3,173,100 | +0.18(+0.68%) |
May 26, 2016 | 26.64 | 26.79 | 26.35 | 26.63 | 3,891,829 | -0.55(-2.02%) |
May 25, 2016 | 27.30 | 27.58 | 27.10 | 27.18 | 3,996,138 | -0.02(-0.07%) |
May 24, 2016 | 27.16 | 27.25 | 26.96 | 27.20 | 4,142,932 | +0.29(+1.08%) |
May 23, 2016 | 27.00 | 27.09 | 26.90 | 26.91 | 3,988,228 | -0.15(-0.55%) |
May 20, 2016 | 27.13 | 27.21 | 26.84 | 27.06 | 4,545,375 | +0.14(+0.52%) |
May 19, 2016 | 26.88 | 27.11 | 26.65 | 26.92 | 6,537,034 | +0.04(+0.15%) |
May 18, 2016 | 27.49 | 27.61 | 26.75 | 26.88 | 5,896,467 | -0.57(-2.08%) |
May 17, 2016 | 27.78 | 27.98 | 27.39 | 27.45 | 5,193,072 | -0.37(-1.33%) |
May 16, 2016 | 27.89 | 28.18 | 27.78 | 27.82 | 3,863,441 | -0.06(-0.22%) |
May 13, 2016 | 28.43 | 28.53 | 27.86 | 27.88 | 4,112,858 | -0.58(-2.04%) |
May 12, 2016 | 28.50 | 28.71 | 28.24 | 28.46 | 3,940,966 | +0.15(+0.53%) |
May 11, 2016 | 28.79 | 28.82 | 28.26 | 28.31 | 3,903,644 | -0.42(-1.46%) |
May 10, 2016 | 28.56 | 28.79 | 28.29 | 28.73 | 5,924,534 | +0.52(+1.84%) |
May 09, 2016 | 28.54 | 28.54 | 27.81 | 28.21 | 6,057,075 | -0.33(-1.16%) |
May 06, 2016 | 28.16 | 28.68 | 27.61 | 28.54 | 9,444,983 | +0.34(+1.21%) |
May 05, 2016 | 29.39 | 29.46 | 28.09 | 28.20 | 20,521,388 | -2.76(-8.91%) |
May 04, 2016 | 30.46 | 31.25 | 30.45 | 30.96 | 6,656,624 | +0.38(+1.24%) |
May 03, 2016 | 30.97 | 31.00 | 30.23 | 30.58 | 7,597,417 | -0.90(-2.86%) |
May 02, 2016 | 31.19 | 31.50 | 30.85 | 31.48 | 7,744,284 | +0.53(+1.71%) |
Apr 29, 2016 | 31.34 | 31.41 | 30.95 | 30.95 | 5,360,069 | -0.41(-1.31%) |
Apr 28, 2016 | 31.39 | 31.69 | 31.23 | 31.36 | 3,360,991 | -0.22(-0.70%) |
Apr 27, 2016 | 31.41 | 31.62 | 31.23 | 31.58 | 4,423,518 | +0.16(+0.51%) |
Apr 26, 2016 | 31.40 | 31.72 | 31.05 | 31.42 | 3,160,336 | +0.24(+0.77%) |
Apr 25, 2016 | 31.32 | 31.44 | 31.01 | 31.18 | 3,717,891 | -0.21(-0.67%) |
Apr 22, 2016 | 31.37 | 31.58 | 31.28 | 31.39 | 4,160,155 | +0.00(+0.00%) |
Apr 21, 2016 | 32.68 | 32.76 | 31.27 | 31.39 | 4,347,968 | -1.41(-4.30%) |
Apr 20, 2016 | 32.67 | 32.92 | 32.55 | 32.80 | 3,966,598 | +0.09(+0.28%) |
Apr 19, 2016 | 32.41 | 32.94 | 32.24 | 32.71 | 3,578,632 | +0.49(+1.52%) |
Apr 18, 2016 | 32.12 | 32.40 | 31.96 | 32.22 | 2,990,263 | -0.04(-0.12%) |
Apr 15, 2016 | 32.05 | 32.29 | 32.00 | 32.26 | 2,956,936 | +0.17(+0.53%) |
Apr 14, 2016 | 32.08 | 32.29 | 31.82 | 32.09 | 3,383,582 | -0.10(-0.31%) |
Apr 13, 2016 | 32.03 | 32.30 | 31.68 | 32.19 | 3,308,900 | +0.19(+0.59%) |
Apr 12, 2016 | 32.09 | 32.41 | 31.95 | 32.00 | 3,529,556 | -0.08(-0.25%) |
Apr 11, 2016 | 32.15 | 32.38 | 31.96 | 32.08 | 2,921,012 | +0.20(+0.63%) |
Apr 08, 2016 | 32.14 | 32.27 | 31.73 | 31.88 | 3,873,271 | +0.01(+0.03%) |
Apr 07, 2016 | 32.37 | 32.46 | 31.75 | 31.87 | 5,703,504 | -0.62(-1.91%) |
Apr 06, 2016 | 32.15 | 32.52 | 31.93 | 32.49 | 3,831,891 | +0.39(+1.21%) |
Apr 05, 2016 | 32.22 | 32.42 | 31.79 | 32.10 | 5,271,152 | -0.13(-0.40%) |
Apr 04, 2016 | 32.20 | 32.70 | 32.15 | 32.23 | 5,186,826 | +0.05(+0.16%) |
Apr 01, 2016 | 31.82 | 32.20 | 31.37 | 32.18 | 6,219,552 | +0.22(+0.69%) |
Mar 31, 2016 | 31.91 | 32.48 | 31.69 | 31.96 | 6,807,671 | +0.09(+0.28%) |
Mar 30, 2016 | 31.35 | 32.04 | 31.35 | 31.87 | 3,660,972 | +0.28(+0.89%) |
Mar 29, 2016 | 31.10 | 31.63 | 30.88 | 31.59 | 3,393,052 | +0.51(+1.64%) |
Mar 28, 2016 | 31.31 | 31.34 | 30.79 | 31.08 | 3,158,558 | -0.08(-0.26%) |
Mar 24, 2016 | 30.87 | 31.16 | 31.16 | 31.16 | 5,416,800 | +0.14(+0.45%) |
Mar 23, 2016 | 31.58 | 31.62 | 30.89 | 31.02 | 5,105,004 | -0.60(-1.90%) |
Mar 22, 2016 | 31.70 | 32.09 | 31.60 | 31.62 | 4,077,925 | -0.08(-0.25%) |
Mar 21, 2016 | 31.70 | 32.01 | 31.53 | 31.70 | 3,569,607 | +0.00(+0.00%) |
Mar 18, 2016 | 31.46 | 31.73 | 31.33 | 31.70 | 7,913,671 | +0.40(+1.28%) |
Mar 17, 2016 | 31.59 | 31.61 | 30.75 | 31.30 | 7,928,385 | -0.87(-2.70%) |
Mar 16, 2016 | 31.41 | 32.20 | 31.10 | 32.17 | 5,314,404 | +0.85(+2.71%) |
Mar 15, 2016 | 31.76 | 31.93 | 31.07 | 31.32 | 5,593,898 | -0.63(-1.97%) |
Mar 14, 2016 | 31.83 | 32.06 | 31.68 | 31.95 | 3,527,400 | +0.08(+0.25%) |
Mar 11, 2016 | 31.95 | 31.98 | 31.38 | 31.87 | 4,128,254 | +0.16(+0.50%) |
Mar 10, 2016 | 31.55 | 32.02 | 31.34 | 31.71 | 6,562,117 | +0.18(+0.57%) |
Mar 09, 2016 | 31.60 | 31.60 | 30.92 | 31.53 | 4,207,328 | +0.02(+0.06%) |
Mar 08, 2016 | 31.99 | 31.99 | 30.97 | 31.51 | 5,550,412 | -0.26(-0.82%) |
Mar 07, 2016 | 31.44 | 31.89 | 31.26 | 31.77 | 5,096,593 | +0.18(+0.57%) |
Mar 04, 2016 | 31.38 | 31.78 | 31.19 | 31.59 | 6,292,744 | +0.22(+0.70%) |
Mar 03, 2016 | 31.19 | 31.61 | 31.09 | 31.37 | 5,372,360 | +0.22(+0.71%) |
Mar 02, 2016 | 30.42 | 31.63 | 30.33 | 31.15 | 6,450,364 | +0.03(+0.10%) |
Mar 01, 2016 | 30.90 | 31.37 | 30.69 | 31.12 | 6,916,469 | +0.53(+1.73%) |
Feb 29, 2016 | 30.17 | 30.80 | 30.02 | 30.59 | 6,369,684 | +0.42(+1.39%) |
Feb 26, 2016 | 30.49 | 30.49 | 29.80 | 30.17 | 4,829,897 | -0.24(-0.79%) |
Feb 25, 2016 | 30.15 | 30.61 | 29.81 | 30.41 | 4,700,742 | +0.40(+1.33%) |
Feb 24, 2016 | 29.08 | 30.12 | 28.85 | 30.01 | 7,120,702 | +0.76(+2.60%) |
Feb 23, 2016 | 29.70 | 29.75 | 29.03 | 29.25 | 6,813,750 | -0.74(-2.47%) |
Feb 22, 2016 | 30.12 | 30.18 | 29.71 | 29.99 | 5,474,989 | +0.26(+0.87%) |
Feb 19, 2016 | 30.32 | 30.35 | 29.44 | 29.73 | 6,510,894 | -0.59(-1.95%) |
Feb 18, 2016 | 29.84 | 30.81 | 29.69 | 30.32 | 8,243,733 | +0.59(+1.98%) |
Feb 17, 2016 | 29.15 | 29.84 | 28.75 | 29.73 | 7,100,608 | +0.81(+2.80%) |
Feb 16, 2016 | 28.90 | 29.15 | 28.39 | 28.92 | 5,918,259 | +0.31(+1.08%) |
Feb 12, 2016 | 27.50 | 28.61 | 28.61 | 28.61 | 10,675,000 | +1.32(+4.84%) |
Feb 11, 2016 | 26.10 | 27.75 | 25.37 | 27.29 | 15,040,998 | +2.70(+10.98%) |
Feb 10, 2016 | 25.06 | 25.58 | 24.50 | 24.59 | 7,039,733 | -0.22(-0.89%) |
Feb 09, 2016 | 25.31 | 25.50 | 24.55 | 24.81 | 10,292,095 | -0.82(-3.20%) |
Feb 08, 2016 | 26.28 | 26.50 | 25.37 | 25.63 | 9,289,128 | -0.98(-3.68%) |
Feb 05, 2016 | 26.45 | 27.04 | 26.36 | 26.61 | 8,633,755 | +0.07(+0.26%) |
Feb 04, 2016 | 26.17 | 26.70 | 26.12 | 26.54 | 5,722,032 | +0.46(+1.76%) |
Feb 03, 2016 | 25.41 | 26.21 | 25.13 | 26.08 | 4,881,086 | +0.87(+3.45%) |
Feb 02, 2016 | 25.65 | 25.65 | 24.91 | 25.21 | 4,314,759 | -0.69(-2.66%) |
Feb 01, 2016 | 25.20 | 26.07 | 25.01 | 25.90 | 4,773,288 | +0.48(+1.89%) |
Jan 29, 2016 | 24.91 | 25.43 | 24.85 | 25.42 | 4,860,059 | +0.60(+2.42%) |
Jan 28, 2016 | 24.84 | 25.00 | 24.34 | 24.82 | 4,887,040 | +0.19(+0.77%) |
Jan 27, 2016 | 24.38 | 25.04 | 24.23 | 24.63 | 6,426,987 | +0.07(+0.29%) |
Jan 26, 2016 | 23.83 | 24.73 | 23.82 | 24.56 | 5,288,742 | +0.80(+3.37%) |
Jan 25, 2016 | 23.67 | 24.17 | 23.49 | 23.76 | 7,626,686 | -0.04(-0.17%) |
Jan 22, 2016 | 23.07 | 23.83 | 23.07 | 23.80 | 6,316,063 | +1.18(+5.22%) |
Jan 21, 2016 | 22.37 | 23.07 | 22.37 | 22.62 | 10,569,765 | +0.38(+1.71%) |
Jan 20, 2016 | 22.77 | 22.90 | 21.94 | 22.24 | 8,295,865 | -0.98(-4.22%) |
Jan 19, 2016 | 23.54 | 23.59 | 23.07 | 23.22 | 4,501,060 | -0.07(-0.30%) |
Jan 15, 2016 | 23.28 | 23.29 | 23.29 | 23.29 | 6,894,100 | -0.60(-2.51%) |
Jan 14, 2016 | 23.10 | 23.98 | 23.02 | 23.89 | 7,178,695 | +0.87(+3.78%) |
Jan 13, 2016 | 23.50 | 23.68 | 23.00 | 23.02 | 6,916,639 | -0.38(-1.62%) |
Jan 12, 2016 | 24.35 | 24.37 | 23.30 | 23.40 | 6,017,563 | -0.72(-2.99%) |
Jan 11, 2016 | 24.18 | 24.25 | 23.83 | 24.12 | 4,971,370 | +0.15(+0.63%) |
Jan 08, 2016 | 24.37 | 24.55 | 23.90 | 23.97 | 4,337,629 | -0.25(-1.03%) |
Jan 07, 2016 | 24.41 | 24.70 | 24.17 | 24.22 | 4,902,371 | -0.50(-2.02%) |
Jan 06, 2016 | 24.68 | 24.90 | 24.56 | 24.72 | 4,083,396 | -0.27(-1.08%) |
Jan 05, 2016 | 25.11 | 25.19 | 24.77 | 24.99 | 4,263,098 | -0.12(-0.48%) |
Jan 04, 2016 | 24.85 | 25.23 | 24.78 | 25.11 | 4,938,951 | -0.05(-0.20%) |
Dec 31, 2015 | 25.30 | 25.16 | 25.16 | 25.16 | 3,276,700 | -0.22(-0.87%) |
Dec 30, 2015 | 25.81 | 25.88 | 25.36 | 25.38 | 2,772,415 | -0.50(-1.93%) |
Dec 29, 2015 | 26.00 | 26.18 | 25.74 | 25.88 | 3,457,660 | +0.04(+0.15%) |
Dec 28, 2015 | 25.74 | 25.87 | 25.47 | 25.84 | 3,228,909 | -0.03(-0.12%) |
Dec 24, 2015 | 25.99 | 25.87 | 25.87 | 25.87 | 1,582,900 | -0.15(-0.58%) |
Dec 23, 2015 | 25.32 | 26.03 | 25.32 | 26.02 | 4,068,073 | +0.84(+3.34%) |
Dec 22, 2015 | 25.20 | 25.30 | 24.70 | 25.18 | 5,261,592 | +0.02(+0.08%) |
Dec 21, 2015 | 25.29 | 25.43 | 24.98 | 25.16 | 5,599,663 | +0.05(+0.20%) |
Dec 18, 2015 | 25.29 | 25.41 | 24.98 | 25.11 | 8,752,339 | -0.29(-1.14%) |
Dec 17, 2015 | 26.11 | 26.19 | 25.39 | 25.40 | 4,374,411 | -0.72(-2.76%) |
Dec 16, 2015 | 25.51 | 26.28 | 25.50 | 26.12 | 6,801,487 | +0.78(+3.08%) |
Dec 15, 2015 | 24.51 | 25.43 | 24.51 | 25.34 | 7,013,139 | +0.96(+3.94%) |
Dec 14, 2015 | 24.92 | 24.92 | 24.21 | 24.38 | 6,389,068 | -0.53(-2.13%) |
Dec 11, 2015 | 25.68 | 25.68 | 24.85 | 24.91 | 5,951,692 | -1.08(-4.16%) |
Dec 10, 2015 | 26.39 | 26.58 | 25.93 | 25.99 | 5,108,854 | -0.39(-1.48%) |
Dec 09, 2015 | 26.49 | 27.08 | 26.28 | 26.38 | 5,283,927 | -0.16(-0.60%) |
Dec 08, 2015 | 26.85 | 26.99 | 26.45 | 26.54 | 6,476,982 | -0.59(-2.17%) |
Dec 07, 2015 | 26.70 | 27.20 | 26.49 | 27.13 | 5,394,426 | +0.42(+1.57%) |
Dec 04, 2015 | 26.49 | 26.80 | 26.41 | 26.71 | 5,513,408 | +0.25(+0.94%) |
Dec 03, 2015 | 26.59 | 26.80 | 26.30 | 26.46 | 6,508,261 | -0.01(-0.04%) |
Dec 02, 2015 | 27.10 | 27.10 | 26.46 | 26.47 | 4,266,607 | -0.56(-2.07%) |
Dec 01, 2015 | 26.99 | 27.12 | 26.61 | 27.03 | 5,543,076 | +0.10(+0.37%) |
Nov 30, 2015 | 27.06 | 27.13 | 26.89 | 26.93 | 4,595,274 | -0.13(-0.48%) |
Nov 27, 2015 | 27.06 | 27.18 | 27.01 | 27.06 | 1,631,430 | +0.08(+0.30%) |
Nov 25, 2015 | 27.18 | 26.98 | 26.98 | 26.98 | 2,970,800 | -0.25(-0.92%) |
Nov 24, 2015 | 27.11 | 27.45 | 27.04 | 27.23 | 3,570,348 | -0.08(-0.29%) |
Nov 23, 2015 | 27.21 | 27.48 | 26.98 | 27.31 | 4,148,886 | +0.08(+0.29%) |
Nov 20, 2015 | 28.10 | 28.11 | 27.14 | 27.23 | 5,796,100 | -1.24(-4.36%) |
Nov 19, 2015 | 28.51 | 28.63 | 28.42 | 28.47 | 3,828,102 | -0.02(-0.07%) |
Nov 18, 2015 | 28.25 | 28.51 | 28.17 | 28.49 | 3,789,396 | +0.36(+1.28%) |
Nov 17, 2015 | 28.45 | 28.47 | 28.05 | 28.13 | 4,105,958 | -0.35(-1.23%) |
Nov 16, 2015 | 27.75 | 28.48 | 27.69 | 28.48 | 3,367,070 | +0.78(+2.82%) |
Nov 13, 2015 | 28.00 | 28.20 | 27.66 | 27.70 | 4,480,416 | -0.30(-1.07%) |
Nov 12, 2015 | 28.28 | 28.30 | 27.91 | 28.00 | 3,658,788 | -0.43(-1.51%) |
Nov 11, 2015 | 28.68 | 28.78 | 28.36 | 28.43 | 3,853,388 | -0.17(-0.59%) |
Nov 10, 2015 | 28.68 | 28.78 | 28.37 | 28.60 | 3,269,265 | -0.21(-0.73%) |
Nov 09, 2015 | 28.50 | 28.87 | 28.41 | 28.81 | 4,413,995 | +0.24(+0.84%) |
Nov 06, 2015 | 28.77 | 28.77 | 28.02 | 28.57 | 5,289,408 | -0.14(-0.49%) |
Nov 05, 2015 | 28.25 | 29.37 | 28.20 | 28.71 | 7,444,425 | +0.69(+2.46%) |
Nov 04, 2015 | 28.53 | 28.60 | 27.96 | 28.02 | 6,206,871 | -0.47(-1.65%) |
Nov 03, 2015 | 28.20 | 28.53 | 28.10 | 28.49 | 4,474,698 | +0.08(+0.28%) |
Nov 02, 2015 | 28.31 | 28.46 | 28.01 | 28.41 | 4,807,394 | +0.20(+0.71%) |
Oct 30, 2015 | 28.14 | 28.34 | 27.89 | 28.21 | 3,720,764 | +0.13(+0.46%) |
Oct 29, 2015 | 28.03 | 28.10 | 27.73 | 28.08 | 3,035,016 | -0.04(-0.14%) |
Oct 28, 2015 | 27.79 | 28.29 | 27.70 | 28.12 | 3,089,091 | +0.48(+1.74%) |
Oct 27, 2015 | 28.19 | 28.30 | 27.53 | 27.64 | 3,632,853 | -0.68(-2.40%) |
Oct 26, 2015 | 28.04 | 28.39 | 27.95 | 28.32 | 4,220,061 | +0.30(+1.07%) |
Oct 23, 2015 | 28.08 | 28.17 | 27.85 | 28.02 | 3,547,696 | +0.11(+0.39%) |
Oct 22, 2015 | 27.42 | 27.98 | 27.41 | 27.91 | 4,140,475 | +0.71(+2.61%) |
Oct 21, 2015 | 27.45 | 27.50 | 27.17 | 27.20 | 3,069,854 | -0.05(-0.18%) |
Oct 20, 2015 | 26.91 | 27.32 | 26.84 | 27.25 | 2,694,768 | +0.33(+1.23%) |
Oct 19, 2015 | 26.73 | 27.03 | 26.64 | 26.92 | 4,432,493 | +0.11(+0.41%) |
Oct 16, 2015 | 27.12 | 27.13 | 26.61 | 26.81 | 4,096,342 | -0.17(-0.63%) |
Oct 15, 2015 | 26.31 | 27.01 | 26.26 | 26.98 | 4,160,844 | +0.80(+3.06%) |
Oct 14, 2015 | 25.85 | 26.38 | 25.85 | 26.18 | 3,472,320 | +0.40(+1.55%) |
Oct 13, 2015 | 25.78 | 26.05 | 25.67 | 25.78 | 3,339,504 | -0.08(-0.31%) |
Oct 12, 2015 | 25.74 | 25.89 | 25.48 | 25.86 | 3,541,776 | +0.14(+0.54%) |
Oct 09, 2015 | 26.49 | 26.58 | 25.61 | 25.72 | 5,020,656 | -0.79(-2.98%) |
Oct 08, 2015 | 26.00 | 26.55 | 25.82 | 26.51 | 3,675,315 | +0.45(+1.73%) |
Oct 07, 2015 | 25.88 | 26.18 | 25.80 | 26.06 | 3,938,851 | +0.44(+1.72%) |
Oct 06, 2015 | 25.62 | 25.86 | 25.53 | 25.62 | 5,358,222 | -0.02(-0.08%) |
Oct 05, 2015 | 24.82 | 25.70 | 24.80 | 25.64 | 4,026,633 | +0.99(+4.02%) |
Oct 02, 2015 | 24.35 | 24.65 | 24.11 | 24.65 | 4,971,312 | +0.05(+0.20%) |
Oct 01, 2015 | 25.12 | 25.20 | 24.48 | 24.60 | 4,458,221 | -0.52(-2.07%) |
Sep 30, 2015 | 24.91 | 25.23 | 24.83 | 25.12 | 5,522,854 | +0.43(+1.74%) |
Sep 29, 2015 | 24.70 | 24.82 | 24.29 | 24.69 | 5,279,938 | +0.08(+0.33%) |
Sep 28, 2015 | 25.20 | 25.22 | 24.56 | 24.61 | 6,898,329 | -0.75(-2.96%) |
Sep 25, 2015 | 25.27 | 25.60 | 25.08 | 25.36 | 5,740,636 | +0.34(+1.36%) |
Sep 24, 2015 | 25.00 | 25.29 | 24.81 | 25.02 | 6,792,079 | -0.13(-0.52%) |
Sep 23, 2015 | 25.43 | 25.84 | 25.15 | 25.15 | 4,049,395 | -0.23(-0.91%) |
Sep 22, 2015 | 25.67 | 25.79 | 25.33 | 25.38 | 5,241,863 | -0.50(-1.93%) |
Sep 21, 2015 | 25.72 | 26.07 | 25.70 | 25.88 | 4,148,755 | +0.25(+0.98%) |
Sep 18, 2015 | 25.76 | 25.85 | 25.41 | 25.63 | 8,333,746 | -0.41(-1.57%) |
Sep 17, 2015 | 26.03 | 26.39 | 25.61 | 26.04 | 5,639,564 | -0.09(-0.34%) |
Sep 16, 2015 | 26.51 | 26.62 | 26.09 | 26.13 | 4,934,663 | -0.34(-1.28%) |
Sep 15, 2015 | 26.29 | 26.54 | 25.81 | 26.47 | 5,446,677 | +0.40(+1.53%) |
Sep 14, 2015 | 26.27 | 26.29 | 25.81 | 26.07 | 3,701,220 | -0.21(-0.80%) |
Sep 11, 2015 | 26.72 | 26.73 | 26.11 | 26.28 | 6,059,335 | -0.50(-1.87%) |
Sep 10, 2015 | 27.00 | 27.12 | 26.68 | 26.78 | 7,831,290 | -0.19(-0.70%) |
Sep 09, 2015 | 27.24 | 27.51 | 26.89 | 26.97 | 5,811,184 | +0.01(+0.04%) |
Sep 08, 2015 | 26.60 | 27.07 | 26.55 | 26.96 | 9,591,788 | +0.78(+2.98%) |
Sep 04, 2015 | 26.38 | 26.18 | 26.18 | 26.18 | 5,944,700 | -0.59(-2.20%) |
Sep 03, 2015 | 26.38 | 26.94 | 26.38 | 26.77 | 5,026,907 | -0.23(-0.85%) |
Sep 02, 2015 | 26.38 | 27.16 | 26.11 | 27.00 | 10,175,406 | +1.10(+4.25%) |
Sep 01, 2015 | 26.58 | 26.65 | 25.77 | 25.90 | 6,194,039 | -1.14(-4.22%) |
Aug 31, 2015 | 26.98 | 27.29 | 26.81 | 27.04 | 5,508,323 | +0.00(+0.00%) |
Aug 28, 2015 | 26.70 | 27.27 | 26.62 | 27.04 | 4,785,218 | +0.30(+1.12%) |
Aug 27, 2015 | 26.67 | 26.80 | 26.22 | 26.74 | 7,642,378 | +0.37(+1.40%) |
Aug 26, 2015 | 25.76 | 26.52 | 25.34 | 26.37 | 8,906,156 | +1.20(+4.77%) |
Aug 25, 2015 | 26.59 | 26.59 | 25.16 | 25.17 | 7,079,780 | -0.69(-2.67%) |
Aug 24, 2015 | 25.76 | 26.69 | 24.81 | 25.86 | 10,127,668 | -1.25(-4.61%) |
Aug 21, 2015 | 27.59 | 27.95 | 27.11 | 27.11 | 5,755,065 | -0.60(-2.17%) |
Aug 20, 2015 | 28.16 | 28.23 | 27.70 | 27.71 | 3,760,743 | -0.66(-2.33%) |
Aug 19, 2015 | 28.00 | 28.54 | 27.92 | 28.37 | 3,766,344 | +0.25(+0.89%) |
Aug 18, 2015 | 28.31 | 28.61 | 28.05 | 28.12 | 4,753,409 | -0.30(-1.06%) |
Aug 17, 2015 | 28.10 | 28.57 | 27.96 | 28.42 | 3,293,200 | +0.15(+0.53%) |
Aug 14, 2015 | 27.99 | 28.38 | 27.99 | 28.27 | 3,816,293 | +0.30(+1.07%) |
Aug 13, 2015 | 28.55 | 28.62 | 27.75 | 27.97 | 5,846,258 | -0.56(-1.96%) |
Aug 12, 2015 | 27.99 | 28.55 | 27.64 | 28.53 | 5,320,177 | +0.29(+1.03%) |
Aug 11, 2015 | 28.62 | 28.92 | 28.10 | 28.24 | 4,552,756 | -0.52(-1.81%) |
Aug 10, 2015 | 27.82 | 28.80 | 27.72 | 28.76 | 5,873,043 | +1.11(+4.01%) |
Aug 07, 2015 | 27.90 | 28.07 | 27.33 | 27.65 | 7,704,879 | -0.28(-1.00%) |
Aug 06, 2015 | 27.52 | 28.06 | 26.48 | 27.93 | 13,508,550 | -0.63(-2.21%) |
Aug 05, 2015 | 28.66 | 28.91 | 28.40 | 28.56 | 5,688,336 | +0.13(+0.46%) |
Aug 04, 2015 | 28.88 | 28.89 | 28.37 | 28.43 | 5,083,760 | -0.47(-1.63%) |
Aug 03, 2015 | 28.74 | 29.03 | 28.40 | 28.90 | 6,371,921 | +0.30(+1.05%) |
Jul 31, 2015 | 28.42 | 29.05 | 28.38 | 28.60 | 6,924,981 | +0.44(+1.56%) |
Jul 30, 2015 | 28.12 | 28.22 | 27.86 | 28.16 | 5,565,390 | +0.00(+0.00%) |
Jul 29, 2015 | 28.12 | 28.18 | 27.78 | 28.16 | 6,478,741 | -0.06(-0.21%) |
Jul 28, 2015 | 28.33 | 28.47 | 27.98 | 28.22 | 4,480,178 | +0.10(+0.36%) |
Jul 27, 2015 | 27.96 | 28.30 | 27.50 | 28.12 | 5,833,184 | +0.09(+0.32%) |
Jul 24, 2015 | 29.05 | 29.05 | 28.01 | 28.03 | 6,520,639 | -0.93(-3.21%) |
Jul 23, 2015 | 29.21 | 29.35 | 28.90 | 28.96 | 5,869,722 | -0.23(-0.79%) |
Jul 22, 2015 | 29.70 | 29.80 | 29.11 | 29.19 | 4,721,124 | -0.53(-1.78%) |
Jul 21, 2015 | 30.37 | 30.39 | 29.67 | 29.72 | 4,644,216 | -0.78(-2.56%) |
Jul 20, 2015 | 30.94 | 31.00 | 30.46 | 30.50 | 5,489,999 | -0.44(-1.42%) |
Jul 17, 2015 | 30.50 | 31.13 | 30.49 | 30.94 | 9,012,500 | +0.45(+1.48%) |
Jul 16, 2015 | 29.80 | 30.53 | 29.75 | 30.49 | 5,894,343 | +0.82(+2.76%) |
Jul 15, 2015 | 29.85 | 29.89 | 29.43 | 29.67 | 5,574,729 | -0.31(-1.03%) |
Jul 14, 2015 | 29.93 | 30.09 | 29.75 | 29.98 | 4,625,474 | -0.02(-0.07%) |
Jul 13, 2015 | 29.86 | 30.03 | 29.61 | 30.00 | 3,926,853 | +0.24(+0.81%) |
Jul 10, 2015 | 29.82 | 30.04 | 29.62 | 29.76 | 3,685,707 | +0.27(+0.92%) |
Jul 09, 2015 | 29.73 | 29.84 | 29.35 | 29.49 | 4,324,932 | +0.00(+0.00%) |
Jul 08, 2015 | 29.68 | 29.85 | 29.39 | 29.49 | 6,600,843 | -0.39(-1.31%) |
Jul 07, 2015 | 29.53 | 29.94 | 29.24 | 29.88 | 4,530,105 | +0.43(+1.46%) |
Jul 06, 2015 | 29.43 | 29.62 | 29.21 | 29.45 | 4,921,684 | -0.16(-0.54%) |
Jul 02, 2015 | 29.58 | 29.61 | 29.61 | 29.61 | 3,658,000 | +0.04(+0.14%) |
Jul 01, 2015 | 29.49 | 29.62 | 29.38 | 29.57 | 4,763,077 | +0.19(+0.65%) |
Jun 30, 2015 | 29.80 | 29.86 | 29.37 | 29.38 | 5,479,010 | -0.15(-0.51%) |
Jun 29, 2015 | 30.09 | 30.32 | 29.50 | 29.53 | 6,761,620 | -0.46(-1.53%) |
Jun 26, 2015 | 29.95 | 30.24 | 29.28 | 29.99 | 15,536,278 | +0.07(+0.23%) |
Jun 25, 2015 | 31.52 | 31.64 | 29.89 | 29.92 | 16,771,677 | -1.96(-6.15%) |
Jun 24, 2015 | 32.56 | 32.66 | 31.51 | 31.88 | 11,369,663 | -0.67(-2.06%) |
Jun 23, 2015 | 32.78 | 33.01 | 32.49 | 32.55 | 5,070,518 | -0.10(-0.31%) |
Jun 22, 2015 | 32.64 | 32.96 | 32.50 | 32.65 | 3,486,763 | +0.19(+0.59%) |
Jun 19, 2015 | 32.34 | 32.60 | 32.23 | 32.46 | 4,133,694 | +0.10(+0.31%) |
Jun 18, 2015 | 32.24 | 32.49 | 32.24 | 32.36 | 3,734,092 | +0.15(+0.47%) |
Jun 17, 2015 | 32.34 | 32.49 | 31.98 | 32.21 | 3,219,082 | -0.01(-0.03%) |
Jun 16, 2015 | 32.24 | 32.37 | 31.90 | 32.22 | 3,404,984 | -0.15(-0.46%) |
Jun 15, 2015 | 32.45 | 32.45 | 32.11 | 32.37 | 2,984,948 | -0.19(-0.58%) |
Jun 12, 2015 | 32.66 | 33.05 | 32.54 | 32.56 | 3,084,436 | -0.17(-0.52%) |
Jun 11, 2015 | 32.37 | 32.83 | 32.30 | 32.73 | 3,713,250 | +0.47(+1.46%) |
Jun 10, 2015 | 32.07 | 32.50 | 32.07 | 32.26 | 3,191,806 | +0.19(+0.59%) |
Jun 09, 2015 | 32.28 | 32.28 | 31.83 | 32.07 | 3,086,286 | -0.15(-0.47%) |
Jun 08, 2015 | 32.20 | 32.34 | 32.05 | 32.22 | 3,782,990 | +0.04(+0.12%) |
Jun 05, 2015 | 32.74 | 32.78 | 32.18 | 32.18 | 3,876,891 | -0.65(-1.98%) |
Jun 04, 2015 | 32.86 | 33.30 | 32.72 | 32.83 | 4,776,906 | -0.16(-0.48%) |
Jun 03, 2015 | 32.90 | 33.16 | 32.78 | 32.99 | 4,347,221 | +0.03(+0.09%) |
Jun 02, 2015 | 32.83 | 33.12 | 32.71 | 32.96 | 4,601,140 | +0.09(+0.27%) |