Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.08 | 26.15 | 25.74 | 25.87 | 14,272,839 | -0.09(-0.35%) |
May 27, 2016 | 25.89 | 25.96 | 25.96 | 25.96 | 7,363,930 | +0.08(+0.32%) |
May 26, 2016 | 26.17 | 26.26 | 25.79 | 25.88 | 8,159,462 | -0.30(-1.14%) |
May 25, 2016 | 25.79 | 26.27 | 25.74 | 26.17 | 12,276,243 | +0.50(+1.93%) |
May 24, 2016 | 25.35 | 25.70 | 25.32 | 25.68 | 10,572,395 | +0.38(+1.50%) |
May 23, 2016 | 25.22 | 25.33 | 25.09 | 25.30 | 8,100,507 | +0.02(+0.07%) |
May 20, 2016 | 25.23 | 25.46 | 25.14 | 25.28 | 9,354,691 | +0.21(+0.82%) |
May 19, 2016 | 25.23 | 25.37 | 24.95 | 25.07 | 12,264,098 | -0.36(-1.40%) |
May 18, 2016 | 25.27 | 25.67 | 25.17 | 25.43 | 10,222,982 | +0.10(+0.39%) |
May 17, 2016 | 25.14 | 25.45 | 25.04 | 25.33 | 11,539,357 | -0.03(-0.13%) |
May 16, 2016 | 25.22 | 25.62 | 25.22 | 25.36 | 21,463,102 | +0.12(+0.49%) |
May 13, 2016 | 25.53 | 25.87 | 25.12 | 25.24 | 12,773,467 | -0.55(-2.12%) |
May 12, 2016 | 25.80 | 25.94 | 25.43 | 25.79 | 11,380,622 | +0.08(+0.32%) |
May 11, 2016 | 25.90 | 26.02 | 25.64 | 25.70 | 10,324,443 | -0.22(-0.86%) |
May 10, 2016 | 25.55 | 25.94 | 25.50 | 25.93 | 11,106,079 | +0.47(+1.85%) |
May 09, 2016 | 25.64 | 25.69 | 25.26 | 25.45 | 9,827,270 | -0.15(-0.58%) |
May 06, 2016 | 25.41 | 25.73 | 25.27 | 25.60 | 13,818,831 | +0.35(+1.38%) |
May 05, 2016 | 25.46 | 25.48 | 25.06 | 25.26 | 12,554,043 | -0.04(-0.16%) |
May 04, 2016 | 25.64 | 25.71 | 25.16 | 25.30 | 16,578,824 | -0.55(-2.11%) |
May 03, 2016 | 26.11 | 26.13 | 25.36 | 25.84 | 18,194,276 | -0.41(-1.57%) |
May 02, 2016 | 26.50 | 26.56 | 26.24 | 26.26 | 11,839,657 | -0.04(-0.16%) |
Apr 29, 2016 | 26.75 | 26.75 | 26.07 | 26.30 | 15,155,156 | -0.53(-1.97%) |
Apr 28, 2016 | 26.44 | 27.07 | 26.24 | 26.83 | 16,255,130 | +0.23(+0.87%) |
Apr 27, 2016 | 26.61 | 26.70 | 26.45 | 26.60 | 8,115,476 | -0.02(-0.09%) |
Apr 26, 2016 | 26.46 | 26.71 | 26.41 | 26.62 | 10,521,202 | +0.20(+0.75%) |
Apr 25, 2016 | 26.54 | 26.55 | 26.13 | 26.42 | 12,823,570 | -0.19(-0.71%) |
Apr 22, 2016 | 27.01 | 27.12 | 26.56 | 26.61 | 16,716,861 | -0.40(-1.47%) |
Apr 21, 2016 | 27.44 | 27.63 | 26.85 | 27.01 | 27,560,660 | +0.39(+1.46%) |
Apr 20, 2016 | 26.46 | 26.80 | 26.46 | 26.62 | 15,611,987 | +0.18(+0.69%) |
Apr 19, 2016 | 26.17 | 26.60 | 26.14 | 26.44 | 17,422,242 | +0.55(+2.11%) |
Apr 18, 2016 | 25.44 | 25.94 | 25.31 | 25.89 | 19,035,594 | +0.62(+2.45%) |
Apr 15, 2016 | 25.37 | 25.50 | 25.14 | 25.27 | 9,989,667 | -0.13(-0.52%) |
Apr 14, 2016 | 25.50 | 25.67 | 25.34 | 25.40 | 9,913,996 | -0.05(-0.19%) |
Apr 13, 2016 | 24.82 | 25.53 | 24.76 | 25.45 | 13,394,293 | +0.88(+3.60%) |
Apr 12, 2016 | 24.45 | 24.59 | 24.21 | 24.57 | 13,560,773 | +0.15(+0.61%) |
Apr 11, 2016 | 24.39 | 24.84 | 24.38 | 24.42 | 10,741,101 | +0.13(+0.54%) |
Apr 08, 2016 | 24.54 | 24.61 | 24.17 | 24.29 | 10,693,807 | -0.04(-0.17%) |
Apr 07, 2016 | 24.69 | 24.76 | 24.13 | 24.33 | 15,556,322 | -0.43(-1.74%) |
Apr 06, 2016 | 24.53 | 24.77 | 24.23 | 24.76 | 11,632,623 | +0.28(+1.15%) |
Apr 05, 2016 | 24.54 | 24.59 | 24.27 | 24.48 | 11,006,196 | -0.25(-1.00%) |
Apr 04, 2016 | 25.14 | 25.21 | 24.60 | 24.73 | 14,711,418 | -0.47(-1.87%) |
Apr 01, 2016 | 25.79 | 25.80 | 25.07 | 25.20 | 21,066,742 | -0.79(-3.05%) |
Mar 31, 2016 | 25.64 | 26.12 | 25.64 | 25.99 | 12,344,960 | +0.36(+1.42%) |
Mar 30, 2016 | 26.00 | 26.19 | 25.60 | 25.63 | 16,176,512 | -0.17(-0.64%) |
Mar 29, 2016 | 25.67 | 25.86 | 25.29 | 25.79 | 16,526,769 | +0.14(+0.55%) |
Mar 28, 2016 | 25.74 | 25.84 | 25.59 | 25.65 | 7,387,502 | +0.05(+0.19%) |
Mar 24, 2016 | 25.54 | 25.60 | 25.60 | 25.60 | 14,560,263 | -0.29(-1.12%) |
Mar 23, 2016 | 26.40 | 26.41 | 25.78 | 25.89 | 11,011,370 | -0.49(-1.85%) |
Mar 22, 2016 | 26.53 | 26.64 | 26.26 | 26.38 | 9,910,297 | -0.15(-0.56%) |
Mar 21, 2016 | 26.55 | 26.62 | 26.26 | 26.53 | 8,944,134 | +0.10(+0.38%) |
Mar 18, 2016 | 26.53 | 26.78 | 26.39 | 26.43 | 18,660,216 | +0.00(+0.00%) |
Mar 17, 2016 | 26.24 | 26.55 | 26.17 | 26.43 | 13,658,078 | +0.22(+0.85%) |
Mar 16, 2016 | 25.50 | 26.26 | 25.50 | 26.21 | 12,081,277 | +0.53(+2.06%) |
Mar 15, 2016 | 25.52 | 25.70 | 25.17 | 25.68 | 10,863,033 | -0.11(-0.42%) |
Mar 14, 2016 | 25.79 | 25.96 | 25.55 | 25.79 | 11,309,937 | -0.07(-0.26%) |
Mar 11, 2016 | 25.68 | 25.91 | 25.62 | 25.85 | 16,158,879 | +0.36(+1.43%) |
Mar 10, 2016 | 25.40 | 25.54 | 25.03 | 25.49 | 18,250,438 | +0.23(+0.92%) |
Mar 09, 2016 | 25.20 | 25.33 | 24.97 | 25.26 | 14,702,704 | +0.20(+0.79%) |
Mar 08, 2016 | 25.65 | 25.65 | 24.88 | 25.06 | 20,557,684 | -0.74(-2.88%) |
Mar 07, 2016 | 25.57 | 25.96 | 25.47 | 25.80 | 13,925,198 | +0.18(+0.70%) |
Mar 04, 2016 | 25.50 | 25.74 | 25.37 | 25.62 | 17,096,424 | +0.24(+0.97%) |
Mar 03, 2016 | 24.71 | 25.50 | 24.67 | 25.38 | 22,455,174 | +0.75(+3.05%) |
Mar 02, 2016 | 24.50 | 24.76 | 24.37 | 24.62 | 14,808,201 | +0.11(+0.47%) |
Mar 01, 2016 | 24.52 | 24.69 | 23.62 | 24.51 | 25,719,346 | +0.47(+1.94%) |
Feb 29, 2016 | 23.99 | 24.34 | 23.92 | 24.04 | 12,638,054 | -0.16(-0.64%) |
Feb 26, 2016 | 24.28 | 24.47 | 24.12 | 24.20 | 19,318,796 | +0.11(+0.44%) |
Feb 25, 2016 | 23.55 | 24.10 | 23.32 | 24.09 | 14,574,231 | +0.54(+2.29%) |
Feb 24, 2016 | 23.46 | 23.60 | 22.71 | 23.55 | 25,695,206 | -0.44(-1.84%) |
Feb 23, 2016 | 24.02 | 24.36 | 23.91 | 24.00 | 12,180,371 | -0.20(-0.84%) |
Feb 22, 2016 | 23.51 | 24.21 | 23.71 | 24.20 | 14,944,526 | +0.69(+2.95%) |
Feb 19, 2016 | 23.59 | 23.67 | 23.18 | 23.51 | 15,136,315 | -0.20(-0.86%) |
Feb 18, 2016 | 24.05 | 24.13 | 23.62 | 23.71 | 14,885,308 | -0.20(-0.82%) |
Feb 17, 2016 | 23.57 | 23.97 | 23.44 | 23.91 | 16,227,324 | +0.56(+2.41%) |
Feb 16, 2016 | 22.87 | 23.35 | 22.67 | 23.34 | 17,900,366 | +0.71(+3.14%) |
Feb 12, 2016 | 22.24 | 22.63 | 22.63 | 22.63 | 13,518,480 | +0.66(+3.01%) |
Feb 11, 2016 | 22.44 | 22.93 | 21.80 | 21.97 | 30,805,488 | -0.66(-2.92%) |
Feb 10, 2016 | 22.97 | 23.39 | 22.62 | 22.63 | 18,559,682 | -0.13(-0.57%) |
Feb 09, 2016 | 22.97 | 23.58 | 22.68 | 22.76 | 26,506,206 | -0.66(-2.82%) |
Feb 08, 2016 | 23.10 | 23.55 | 22.91 | 23.42 | 23,471,328 | +0.11(+0.49%) |
Feb 05, 2016 | 23.42 | 23.85 | 23.21 | 23.31 | 17,294,766 | -0.08(-0.35%) |
Feb 04, 2016 | 23.64 | 23.86 | 22.95 | 23.39 | 25,712,020 | -0.23(-0.97%) |
Feb 03, 2016 | 24.58 | 24.70 | 23.02 | 23.62 | 35,579,864 | -0.60(-2.46%) |
Feb 02, 2016 | 24.49 | 24.66 | 23.58 | 24.22 | 29,078,528 | -0.38(-1.53%) |
Feb 01, 2016 | 24.06 | 24.70 | 23.77 | 24.59 | 16,931,024 | +0.38(+1.59%) |
Jan 29, 2016 | 23.82 | 24.21 | 23.70 | 24.21 | 16,462,858 | +0.51(+2.14%) |
Jan 28, 2016 | 24.07 | 24.08 | 23.20 | 23.70 | 20,076,666 | -0.16(-0.65%) |
Jan 27, 2016 | 24.27 | 24.42 | 23.69 | 23.86 | 15,820,389 | -0.36(-1.48%) |
Jan 26, 2016 | 24.02 | 24.30 | 23.72 | 24.22 | 14,271,429 | +0.34(+1.44%) |
Jan 25, 2016 | 23.95 | 24.17 | 23.70 | 23.87 | 41,172,644 | -0.04(-0.17%) |
Jan 22, 2016 | 24.63 | 24.74 | 23.71 | 23.91 | 22,409,724 | -0.22(-0.91%) |
Jan 21, 2016 | 24.06 | 24.61 | 23.74 | 24.13 | 19,396,498 | +0.11(+0.44%) |
Jan 20, 2016 | 23.57 | 24.42 | 23.13 | 24.03 | 26,300,534 | +0.02(+0.07%) |
Jan 19, 2016 | 24.44 | 24.50 | 23.61 | 24.01 | 21,822,874 | -0.14(-0.57%) |
Jan 15, 2016 | 24.06 | 24.15 | 24.15 | 24.15 | 32,688,862 | -0.60(-2.41%) |
Jan 14, 2016 | 25.16 | 25.23 | 24.05 | 24.75 | 33,186,196 | -0.16(-0.62%) |
Jan 13, 2016 | 26.00 | 26.05 | 24.58 | 24.90 | 38,660,816 | +0.16(+0.63%) |
Jan 12, 2016 | 25.02 | 25.11 | 24.34 | 24.75 | 16,404,408 | +0.04(+0.17%) |
Jan 11, 2016 | 24.80 | 24.89 | 24.24 | 24.71 | 20,648,416 | +0.59(+2.44%) |
Jan 08, 2016 | 24.88 | 25.07 | 24.03 | 24.12 | 20,138,704 | -0.38(-1.53%) |
Jan 07, 2016 | 24.71 | 25.17 | 24.36 | 24.49 | 25,748,954 | -1.05(-4.09%) |
Jan 06, 2016 | 26.09 | 26.12 | 25.33 | 25.54 | 33,688,308 | -0.95(-3.58%) |
Jan 05, 2016 | 27.22 | 27.29 | 26.28 | 26.49 | 24,187,326 | -0.72(-2.64%) |
Jan 04, 2016 | 27.32 | 27.39 | 26.82 | 27.21 | 18,213,192 | -0.57(-2.06%) |
Dec 31, 2015 | 27.94 | 27.78 | 27.78 | 27.78 | 8,063,826 | -0.26(-0.93%) |
Dec 30, 2015 | 28.03 | 28.22 | 28.00 | 28.04 | 5,745,624 | -0.14(-0.49%) |
Dec 29, 2015 | 28.31 | 28.33 | 27.90 | 28.18 | 8,639,795 | -0.01(-0.03%) |
Dec 28, 2015 | 28.20 | 28.32 | 28.01 | 28.19 | 6,548,792 | -0.07(-0.26%) |
Dec 24, 2015 | 28.36 | 28.26 | 28.26 | 28.26 | 3,838,215 | -0.15(-0.52%) |
Dec 23, 2015 | 28.19 | 28.54 | 28.08 | 28.41 | 10,794,904 | +0.40(+1.43%) |
Dec 22, 2015 | 27.94 | 28.17 | 27.83 | 28.01 | 11,267,954 | +0.38(+1.36%) |
Dec 21, 2015 | 27.60 | 27.82 | 27.43 | 27.63 | 15,696,615 | +0.13(+0.48%) |
Dec 18, 2015 | 27.74 | 27.82 | 27.40 | 27.50 | 23,838,272 | -0.36(-1.29%) |
Dec 17, 2015 | 28.71 | 28.81 | 27.82 | 27.86 | 17,461,674 | -0.84(-2.93%) |
Dec 16, 2015 | 28.05 | 28.72 | 27.97 | 28.70 | 18,071,332 | +0.78(+2.81%) |
Dec 15, 2015 | 28.09 | 28.26 | 27.72 | 27.92 | 17,165,634 | +0.12(+0.44%) |
Dec 14, 2015 | 28.11 | 28.16 | 27.52 | 27.79 | 17,064,042 | -0.13(-0.46%) |
Dec 11, 2015 | 28.40 | 28.62 | 27.70 | 27.92 | 20,132,132 | -0.87(-3.03%) |
Dec 10, 2015 | 28.49 | 29.01 | 28.43 | 28.80 | 10,921,523 | +0.15(+0.51%) |
Dec 09, 2015 | 28.53 | 28.85 | 28.17 | 28.65 | 14,463,449 | -0.02(-0.08%) |
Dec 08, 2015 | 28.96 | 28.99 | 28.47 | 28.68 | 14,725,253 | -0.53(-1.80%) |
Dec 07, 2015 | 29.47 | 29.52 | 29.09 | 29.20 | 13,983,385 | -0.10(-0.33%) |
Dec 04, 2015 | 28.77 | 29.37 | 28.59 | 29.30 | 14,306,236 | +0.63(+2.20%) |
Dec 03, 2015 | 28.96 | 29.10 | 28.47 | 28.67 | 13,357,506 | -0.21(-0.73%) |
Dec 02, 2015 | 29.35 | 29.39 | 28.79 | 28.88 | 11,935,256 | -0.43(-1.46%) |
Dec 01, 2015 | 29.06 | 29.37 | 28.93 | 29.31 | 15,659,480 | +0.05(+0.17%) |
Nov 30, 2015 | 29.58 | 29.81 | 29.25 | 29.26 | 17,267,468 | -0.14(-0.47%) |
Nov 27, 2015 | 29.39 | 29.49 | 29.27 | 29.39 | 3,587,241 | +0.02(+0.08%) |
Nov 25, 2015 | 29.22 | 29.37 | 29.37 | 29.37 | 9,023,269 | +0.10(+0.33%) |
Nov 24, 2015 | 28.90 | 29.36 | 28.85 | 29.27 | 12,776,204 | +0.11(+0.39%) |
Nov 23, 2015 | 29.41 | 29.80 | 29.14 | 29.16 | 12,072,080 | -0.21(-0.72%) |
Nov 20, 2015 | 29.35 | 29.44 | 29.10 | 29.37 | 13,354,310 | +0.16(+0.55%) |
Nov 19, 2015 | 29.44 | 29.48 | 29.15 | 29.21 | 12,076,072 | -0.26(-0.88%) |
Nov 18, 2015 | 28.61 | 29.48 | 28.53 | 29.47 | 18,391,702 | +1.01(+3.55%) |
Nov 17, 2015 | 28.48 | 28.76 | 28.30 | 28.46 | 14,534,654 | +0.03(+0.11%) |
Nov 16, 2015 | 27.73 | 28.47 | 27.71 | 28.43 | 17,984,220 | +0.70(+2.51%) |
Nov 13, 2015 | 28.26 | 28.43 | 27.63 | 27.73 | 14,959,558 | -0.63(-2.22%) |
Nov 12, 2015 | 28.56 | 28.68 | 28.30 | 28.36 | 13,177,703 | -0.37(-1.29%) |
Nov 11, 2015 | 28.89 | 29.10 | 28.71 | 28.73 | 8,353,957 | -0.06(-0.20%) |
Nov 10, 2015 | 28.72 | 28.80 | 28.42 | 28.79 | 11,984,542 | -0.04(-0.14%) |
Nov 09, 2015 | 29.08 | 29.19 | 28.64 | 28.83 | 12,366,978 | -0.06(-0.22%) |
Nov 06, 2015 | 28.55 | 28.93 | 28.50 | 28.89 | 11,601,918 | +0.25(+0.87%) |
Nov 05, 2015 | 28.72 | 28.74 | 28.44 | 28.64 | 9,501,911 | +0.02(+0.06%) |
Nov 04, 2015 | 28.96 | 29.03 | 28.59 | 28.63 | 15,734,084 | -0.29(-1.01%) |
Nov 03, 2015 | 28.72 | 29.09 | 28.58 | 28.92 | 18,738,290 | +0.17(+0.59%) |
Nov 02, 2015 | 28.19 | 28.89 | 28.17 | 28.75 | 14,672,131 | +0.53(+1.89%) |
Oct 30, 2015 | 28.17 | 28.45 | 27.85 | 28.21 | 13,268,491 | +0.13(+0.46%) |
Oct 29, 2015 | 28.32 | 28.33 | 27.57 | 28.09 | 14,955,795 | -0.38(-1.33%) |
Oct 28, 2015 | 28.28 | 28.53 | 28.00 | 28.47 | 11,962,868 | +0.20(+0.72%) |
Oct 27, 2015 | 28.60 | 28.68 | 28.08 | 28.26 | 19,222,512 | -0.57(-1.96%) |
Oct 26, 2015 | 29.02 | 29.05 | 28.50 | 28.83 | 17,335,324 | -0.23(-0.78%) |
Oct 23, 2015 | 28.72 | 29.14 | 28.62 | 29.06 | 22,614,852 | +0.43(+1.50%) |
Oct 22, 2015 | 28.80 | 28.91 | 28.27 | 28.63 | 28,096,362 | +0.00(+0.00%) |
Oct 21, 2015 | 28.26 | 28.99 | 28.06 | 28.63 | 46,080,316 | +1.57(+5.79%) |
Oct 20, 2015 | 26.82 | 27.39 | 26.74 | 27.06 | 14,658,403 | +0.19(+0.72%) |
Oct 19, 2015 | 26.67 | 26.91 | 26.51 | 26.87 | 12,476,353 | +0.07(+0.27%) |
Oct 16, 2015 | 26.97 | 27.04 | 26.57 | 26.79 | 11,687,154 | -0.14(-0.51%) |
Oct 15, 2015 | 27.12 | 27.20 | 26.80 | 26.93 | 13,417,469 | -0.01(-0.03%) |
Oct 14, 2015 | 26.83 | 27.08 | 26.61 | 26.94 | 14,815,276 | +0.16(+0.60%) |
Oct 13, 2015 | 26.55 | 26.97 | 26.44 | 26.78 | 14,586,570 | +0.09(+0.33%) |
Oct 12, 2015 | 26.70 | 26.80 | 26.37 | 26.69 | 13,321,067 | +0.06(+0.21%) |
Oct 09, 2015 | 26.95 | 27.18 | 26.50 | 26.63 | 17,531,198 | -0.39(-1.44%) |
Oct 08, 2015 | 26.63 | 27.08 | 26.56 | 27.02 | 15,973,074 | +0.31(+1.15%) |
Oct 07, 2015 | 26.23 | 26.82 | 26.19 | 26.71 | 19,500,226 | +0.67(+2.58%) |
Oct 06, 2015 | 25.71 | 26.17 | 25.71 | 26.04 | 17,587,788 | +0.37(+1.45%) |
Oct 05, 2015 | 25.78 | 25.99 | 25.48 | 25.67 | 19,062,314 | +0.02(+0.09%) |
Oct 02, 2015 | 24.41 | 25.67 | 24.38 | 25.64 | 20,534,730 | +0.86(+3.46%) |
Oct 01, 2015 | 24.48 | 24.85 | 24.23 | 24.79 | 22,595,072 | +0.53(+2.17%) |
Sep 30, 2015 | 23.94 | 24.33 | 23.74 | 24.26 | 23,424,112 | +0.70(+2.98%) |
Sep 29, 2015 | 23.16 | 23.67 | 22.94 | 23.56 | 21,087,878 | +0.48(+2.07%) |
Sep 28, 2015 | 23.67 | 23.70 | 22.99 | 23.08 | 19,361,940 | -0.69(-2.89%) |
Sep 25, 2015 | 24.08 | 24.12 | 23.62 | 23.77 | 16,541,776 | -0.02(-0.10%) |
Sep 24, 2015 | 23.77 | 23.85 | 23.25 | 23.79 | 24,357,882 | -0.23(-0.94%) |
Sep 23, 2015 | 24.25 | 24.36 | 23.91 | 24.02 | 13,951,723 | -0.25(-1.03%) |
Sep 22, 2015 | 23.78 | 24.30 | 23.77 | 24.27 | 21,266,096 | -0.48(-1.93%) |
Sep 21, 2015 | 24.79 | 25.02 | 24.55 | 24.75 | 17,724,858 | +0.09(+0.36%) |
Sep 18, 2015 | 25.04 | 25.15 | 24.62 | 24.66 | 38,461,828 | -0.65(-2.56%) |
Sep 17, 2015 | 25.26 | 25.71 | 25.16 | 25.31 | 20,593,808 | +0.09(+0.35%) |
Sep 16, 2015 | 25.12 | 25.52 | 24.99 | 25.22 | 21,128,000 | +0.17(+0.68%) |
Sep 15, 2015 | 24.87 | 25.50 | 24.86 | 25.05 | 27,715,792 | +0.22(+0.88%) |
Sep 14, 2015 | 24.34 | 24.87 | 24.30 | 24.83 | 24,929,214 | +0.46(+1.89%) |
Sep 11, 2015 | 24.25 | 24.41 | 23.90 | 24.37 | 18,985,748 | +0.12(+0.50%) |
Sep 10, 2015 | 23.59 | 24.62 | 23.59 | 24.25 | 23,102,558 | +0.60(+2.53%) |
Sep 09, 2015 | 24.11 | 24.27 | 23.57 | 23.65 | 20,105,016 | -0.21(-0.87%) |
Sep 08, 2015 | 23.55 | 23.90 | 23.55 | 23.86 | 24,172,028 | +0.80(+3.46%) |
Sep 04, 2015 | 22.98 | 23.06 | 23.06 | 23.06 | 16,827,816 | -0.18(-0.79%) |
Sep 03, 2015 | 23.46 | 23.72 | 23.17 | 23.24 | 14,408,506 | -0.08(-0.34%) |
Sep 02, 2015 | 23.16 | 23.33 | 22.85 | 23.32 | 13,496,784 | +0.46(+1.99%) |
Sep 01, 2015 | 23.30 | 23.45 | 22.67 | 22.87 | 20,900,836 | -0.64(-2.72%) |
Aug 31, 2015 | 23.23 | 23.70 | 23.17 | 23.50 | 20,395,086 | +0.35(+1.52%) |
Aug 28, 2015 | 22.83 | 23.27 | 22.78 | 23.15 | 18,997,136 | +0.34(+1.47%) |
Aug 27, 2015 | 22.77 | 23.01 | 22.37 | 22.82 | 35,690,224 | +0.38(+1.71%) |
Aug 26, 2015 | 22.05 | 22.51 | 21.48 | 22.43 | 34,712,164 | +0.65(+3.01%) |
Aug 25, 2015 | 23.31 | 23.31 | 21.78 | 21.78 | 25,003,240 | -0.42(-1.87%) |
Aug 24, 2015 | 21.80 | 23.07 | 19.66 | 22.20 | 44,763,632 | -1.44(-6.08%) |
Aug 21, 2015 | 24.32 | 24.38 | 23.61 | 23.63 | 34,496,868 | -0.99(-4.02%) |
Aug 20, 2015 | 25.12 | 25.12 | 24.61 | 24.62 | 16,719,775 | -0.63(-2.50%) |
Aug 19, 2015 | 25.24 | 25.59 | 25.05 | 25.25 | 17,433,618 | -0.06(-0.25%) |
Aug 18, 2015 | 25.08 | 25.37 | 25.02 | 25.32 | 11,623,008 | +0.08(+0.32%) |
Aug 17, 2015 | 25.13 | 25.29 | 24.89 | 25.24 | 14,970,669 | +0.10(+0.38%) |
Aug 14, 2015 | 24.86 | 25.19 | 24.80 | 25.14 | 15,308,628 | +0.34(+1.38%) |
Aug 13, 2015 | 24.65 | 24.95 | 24.60 | 24.80 | 25,590,846 | +0.15(+0.62%) |
Aug 12, 2015 | 24.30 | 24.75 | 23.78 | 24.65 | 29,055,190 | +0.03(+0.13%) |
Aug 11, 2015 | 24.98 | 25.00 | 24.42 | 24.61 | 30,486,352 | -0.89(-3.48%) |
Aug 10, 2015 | 25.51 | 25.75 | 25.44 | 25.50 | 14,624,743 | +0.16(+0.63%) |
Aug 07, 2015 | 25.62 | 25.66 | 25.23 | 25.34 | 16,232,452 | -0.10(-0.38%) |
Aug 06, 2015 | 25.22 | 25.49 | 24.86 | 25.44 | 24,508,958 | +0.21(+0.82%) |
Aug 05, 2015 | 25.37 | 25.37 | 24.91 | 25.23 | 18,040,322 | +0.06(+0.25%) |
Aug 04, 2015 | 25.28 | 25.36 | 25.06 | 25.17 | 18,913,714 | -0.13(-0.51%) |
Aug 03, 2015 | 25.38 | 25.46 | 25.00 | 25.29 | 18,537,636 | +0.14(+0.54%) |
Jul 31, 2015 | 25.61 | 25.65 | 25.09 | 25.16 | 15,530,203 | -0.32(-1.25%) |
Jul 30, 2015 | 25.46 | 25.59 | 25.35 | 25.48 | 12,678,697 | -0.03(-0.13%) |
Jul 29, 2015 | 25.13 | 25.60 | 25.09 | 25.51 | 25,842,640 | +0.50(+2.01%) |
Jul 28, 2015 | 25.14 | 25.26 | 24.93 | 25.01 | 29,037,666 | +0.22(+0.87%) |
Jul 27, 2015 | 24.71 | 25.01 | 24.43 | 24.79 | 29,228,268 | -0.01(-0.03%) |
Jul 24, 2015 | 25.47 | 25.50 | 24.61 | 24.80 | 28,767,050 | -0.35(-1.40%) |
Jul 23, 2015 | 26.08 | 26.11 | 25.07 | 25.15 | 48,805,364 | +0.96(+3.96%) |
Jul 22, 2015 | 24.22 | 24.37 | 23.87 | 24.19 | 26,135,416 | -0.07(-0.30%) |
Jul 21, 2015 | 24.36 | 24.40 | 24.20 | 24.26 | 29,396,692 | -0.09(-0.36%) |
Jul 20, 2015 | 24.63 | 24.63 | 24.29 | 24.35 | 19,594,128 | -0.12(-0.49%) |
Jul 17, 2015 | 24.46 | 24.59 | 24.30 | 24.47 | 20,328,400 | +0.03(+0.13%) |
Jul 16, 2015 | 24.86 | 24.91 | 24.20 | 24.44 | 44,990,756 | -0.65(-2.61%) |
Jul 15, 2015 | 25.43 | 25.47 | 24.99 | 25.09 | 22,572,510 | -0.27(-1.07%) |
Jul 14, 2015 | 25.22 | 25.53 | 25.09 | 25.37 | 13,568,299 | +0.07(+0.28%) |
Jul 13, 2015 | 25.45 | 25.47 | 25.12 | 25.29 | 20,449,812 | +0.22(+0.89%) |
Jul 10, 2015 | 24.99 | 25.09 | 24.74 | 25.07 | 15,327,984 | +0.31(+1.26%) |
Jul 09, 2015 | 25.25 | 25.35 | 24.69 | 24.76 | 21,209,446 | -0.14(-0.58%) |
Jul 08, 2015 | 25.86 | 25.88 | 24.70 | 24.90 | 37,526,964 | -1.33(-5.08%) |
Jul 07, 2015 | 26.04 | 26.31 | 25.56 | 26.24 | 23,283,196 | +0.17(+0.64%) |
Jul 06, 2015 | 26.23 | 26.44 | 26.04 | 26.07 | 13,065,828 | -0.46(-1.75%) |
Jul 02, 2015 | 26.50 | 26.53 | 26.53 | 26.53 | 10,829,682 | +0.15(+0.58%) |
Jul 01, 2015 | 26.83 | 26.83 | 26.09 | 26.38 | 20,252,380 | -0.23(-0.87%) |
Jun 30, 2015 | 26.75 | 26.80 | 26.40 | 26.61 | 16,172,172 | +0.08(+0.30%) |
Jun 29, 2015 | 27.24 | 27.28 | 26.51 | 26.53 | 23,440,598 | -0.92(-3.34%) |
Jun 26, 2015 | 27.70 | 27.80 | 27.37 | 27.45 | 14,570,215 | -0.26(-0.92%) |
Jun 25, 2015 | 28.11 | 28.20 | 27.60 | 27.70 | 18,264,296 | -0.37(-1.31%) |
Jun 24, 2015 | 28.67 | 28.72 | 28.03 | 28.07 | 21,202,920 | -0.91(-3.14%) |
Jun 23, 2015 | 29.04 | 29.13 | 28.96 | 28.98 | 9,114,077 | +0.09(+0.30%) |
Jun 22, 2015 | 28.97 | 29.17 | 28.85 | 28.89 | 17,263,326 | +0.06(+0.22%) |
Jun 19, 2015 | 28.84 | 29.01 | 28.70 | 28.83 | 18,576,314 | -0.07(-0.25%) |
Jun 18, 2015 | 28.64 | 29.13 | 28.62 | 28.90 | 19,402,380 | +0.31(+1.09%) |
Jun 17, 2015 | 28.49 | 28.59 | 28.17 | 28.59 | 12,881,794 | +0.16(+0.56%) |
Jun 16, 2015 | 28.23 | 28.56 | 28.08 | 28.43 | 8,315,624 | +0.12(+0.42%) |
Jun 15, 2015 | 28.22 | 28.53 | 27.95 | 28.31 | 17,555,142 | -0.20(-0.70%) |
Jun 12, 2015 | 28.25 | 28.66 | 28.25 | 28.51 | 13,990,755 | +0.13(+0.45%) |
Jun 11, 2015 | 28.52 | 28.75 | 28.38 | 28.38 | 21,065,828 | -0.03(-0.11%) |
Jun 10, 2015 | 28.30 | 28.44 | 28.18 | 28.41 | 14,281,321 | +0.26(+0.94%) |
Jun 09, 2015 | 28.03 | 28.20 | 27.94 | 28.15 | 16,158,633 | +0.22(+0.77%) |
Jun 08, 2015 | 27.83 | 28.04 | 27.78 | 27.94 | 19,550,446 | +0.18(+0.66%) |
Jun 05, 2015 | 28.05 | 28.09 | 27.63 | 27.75 | 31,167,800 | -0.33(-1.18%) |
Jun 04, 2015 | 28.18 | 28.34 | 28.03 | 28.08 | 13,335,097 | -0.32(-1.11%) |
Jun 03, 2015 | 28.74 | 28.78 | 28.34 | 28.40 | 16,219,842 | -0.22(-0.77%) |
Jun 02, 2015 | 28.52 | 28.84 | 28.42 | 28.62 | 21,447,370 | +0.03(+0.11%) |