Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.99 | 24.34 | 23.92 | 24.05 | 12,636,747 | -0.16(-0.64%) |
Feb 26, 2016 | 24.28 | 24.47 | 24.12 | 24.20 | 19,316,800 | +0.11(+0.44%) |
Feb 25, 2016 | 23.55 | 24.10 | 23.32 | 24.10 | 14,572,724 | +0.54(+2.29%) |
Feb 24, 2016 | 23.46 | 23.61 | 22.72 | 23.56 | 25,692,548 | -0.44(-1.84%) |
Feb 23, 2016 | 24.02 | 24.36 | 23.92 | 24.00 | 12,179,111 | -0.20(-0.84%) |
Feb 22, 2016 | 23.51 | 24.21 | 23.71 | 24.20 | 14,942,981 | +0.69(+2.95%) |
Feb 19, 2016 | 23.59 | 23.67 | 23.18 | 23.51 | 15,134,750 | -0.20(-0.86%) |
Feb 18, 2016 | 24.06 | 24.13 | 23.62 | 23.71 | 14,883,769 | -0.20(-0.82%) |
Feb 17, 2016 | 23.57 | 23.97 | 23.44 | 23.91 | 16,225,647 | +0.56(+2.41%) |
Feb 16, 2016 | 22.87 | 23.35 | 22.67 | 23.34 | 17,898,516 | +0.71(+3.14%) |
Feb 12, 2016 | 22.24 | 22.63 | 22.63 | 22.63 | 13,517,082 | +0.66(+3.01%) |
Feb 11, 2016 | 22.45 | 22.94 | 21.80 | 21.97 | 30,802,302 | -0.66(-2.92%) |
Feb 10, 2016 | 22.97 | 23.39 | 22.62 | 22.63 | 18,557,764 | -0.13(-0.57%) |
Feb 09, 2016 | 22.98 | 23.58 | 22.68 | 22.76 | 26,503,466 | -0.66(-2.82%) |
Feb 08, 2016 | 23.10 | 23.56 | 22.91 | 23.43 | 23,468,902 | +0.11(+0.49%) |
Feb 05, 2016 | 23.42 | 23.85 | 23.21 | 23.31 | 17,292,976 | -0.08(-0.35%) |
Feb 04, 2016 | 23.64 | 23.86 | 22.95 | 23.39 | 25,709,360 | -0.23(-0.97%) |
Feb 03, 2016 | 24.59 | 24.70 | 23.02 | 23.62 | 35,576,184 | -0.60(-2.46%) |
Feb 02, 2016 | 24.50 | 24.66 | 23.58 | 24.22 | 29,075,522 | -0.38(-1.53%) |
Feb 01, 2016 | 24.06 | 24.70 | 23.77 | 24.59 | 16,929,274 | +0.38(+1.59%) |
Jan 29, 2016 | 23.83 | 24.21 | 23.70 | 24.21 | 16,461,155 | +0.51(+2.14%) |
Jan 28, 2016 | 24.07 | 24.08 | 23.20 | 23.70 | 20,074,590 | -0.16(-0.65%) |
Jan 27, 2016 | 24.28 | 24.42 | 23.69 | 23.86 | 15,818,753 | -0.36(-1.48%) |
Jan 26, 2016 | 24.02 | 24.30 | 23.72 | 24.22 | 14,269,953 | +0.34(+1.44%) |
Jan 25, 2016 | 23.96 | 24.17 | 23.70 | 23.88 | 41,168,388 | -0.04(-0.17%) |
Jan 22, 2016 | 24.64 | 24.74 | 23.71 | 23.92 | 22,407,406 | -0.22(-0.91%) |
Jan 21, 2016 | 24.06 | 24.61 | 23.74 | 24.14 | 19,394,494 | +0.11(+0.44%) |
Jan 20, 2016 | 23.57 | 24.42 | 23.13 | 24.03 | 26,297,814 | +0.02(+0.07%) |
Jan 19, 2016 | 24.45 | 24.50 | 23.61 | 24.01 | 21,820,618 | -0.14(-0.57%) |
Jan 15, 2016 | 24.06 | 24.15 | 24.15 | 24.15 | 32,685,482 | -0.60(-2.41%) |
Jan 14, 2016 | 25.17 | 25.23 | 24.06 | 24.75 | 33,182,766 | -0.16(-0.62%) |
Jan 13, 2016 | 26.00 | 26.06 | 24.58 | 24.90 | 38,656,816 | +0.16(+0.63%) |
Jan 12, 2016 | 25.02 | 25.11 | 24.34 | 24.75 | 16,402,712 | +0.04(+0.17%) |
Jan 11, 2016 | 24.81 | 24.90 | 24.24 | 24.71 | 20,646,280 | +0.59(+2.44%) |
Jan 08, 2016 | 24.88 | 25.08 | 24.03 | 24.12 | 20,136,622 | -0.38(-1.53%) |
Jan 07, 2016 | 24.72 | 25.17 | 24.36 | 24.50 | 25,746,292 | -1.05(-4.09%) |
Jan 06, 2016 | 26.10 | 26.12 | 25.33 | 25.54 | 33,684,824 | -0.95(-3.58%) |
Jan 05, 2016 | 27.22 | 27.29 | 26.29 | 26.49 | 24,184,826 | -0.72(-2.64%) |
Jan 04, 2016 | 27.32 | 27.40 | 26.82 | 27.21 | 18,211,310 | -0.57(-2.06%) |
Dec 31, 2015 | 27.94 | 27.78 | 27.78 | 27.78 | 8,062,992 | -0.26(-0.93%) |
Dec 30, 2015 | 28.03 | 28.23 | 28.00 | 28.04 | 5,745,030 | -0.14(-0.49%) |
Dec 29, 2015 | 28.31 | 28.34 | 27.91 | 28.18 | 8,638,902 | -0.01(-0.03%) |
Dec 28, 2015 | 28.20 | 28.32 | 28.02 | 28.19 | 6,548,115 | -0.07(-0.26%) |
Dec 24, 2015 | 28.36 | 28.26 | 28.26 | 28.26 | 3,837,818 | -0.15(-0.52%) |
Dec 23, 2015 | 28.19 | 28.54 | 28.08 | 28.41 | 10,793,787 | +0.40(+1.43%) |
Dec 22, 2015 | 27.94 | 28.17 | 27.83 | 28.01 | 11,266,789 | +0.38(+1.36%) |
Dec 21, 2015 | 27.60 | 27.82 | 27.44 | 27.63 | 15,694,992 | +0.13(+0.48%) |
Dec 18, 2015 | 27.74 | 27.82 | 27.40 | 27.50 | 23,835,808 | -0.36(-1.29%) |
Dec 17, 2015 | 28.71 | 28.81 | 27.82 | 27.86 | 17,459,868 | -0.84(-2.93%) |
Dec 16, 2015 | 28.06 | 28.73 | 27.98 | 28.70 | 18,069,464 | +0.78(+2.81%) |
Dec 15, 2015 | 28.09 | 28.26 | 27.72 | 27.92 | 17,163,856 | +0.12(+0.44%) |
Dec 14, 2015 | 28.11 | 28.16 | 27.52 | 27.80 | 17,062,276 | -0.13(-0.46%) |
Dec 11, 2015 | 28.40 | 28.62 | 27.70 | 27.93 | 20,130,048 | -0.87(-3.03%) |
Dec 10, 2015 | 28.49 | 29.01 | 28.44 | 28.80 | 10,920,392 | +0.15(+0.51%) |
Dec 09, 2015 | 28.53 | 28.86 | 28.18 | 28.65 | 14,461,952 | -0.02(-0.08%) |
Dec 08, 2015 | 28.96 | 28.99 | 28.48 | 28.68 | 14,723,728 | -0.53(-1.80%) |
Dec 07, 2015 | 29.47 | 29.52 | 29.09 | 29.20 | 13,981,938 | -0.10(-0.33%) |
Dec 04, 2015 | 28.78 | 29.37 | 28.59 | 29.30 | 14,304,755 | +0.63(+2.20%) |
Dec 03, 2015 | 28.96 | 29.10 | 28.48 | 28.67 | 13,356,123 | -0.21(-0.73%) |
Dec 02, 2015 | 29.35 | 29.39 | 28.79 | 28.88 | 11,934,021 | -0.43(-1.46%) |
Dec 01, 2015 | 29.06 | 29.37 | 28.94 | 29.31 | 15,657,859 | +0.05(+0.17%) |
Nov 30, 2015 | 29.58 | 29.81 | 29.25 | 29.26 | 17,265,682 | -0.14(-0.47%) |
Nov 27, 2015 | 29.39 | 29.50 | 29.28 | 29.40 | 3,586,870 | +0.02(+0.08%) |
Nov 25, 2015 | 29.22 | 29.37 | 29.37 | 29.37 | 9,022,335 | +0.10(+0.33%) |
Nov 24, 2015 | 28.91 | 29.37 | 28.85 | 29.28 | 12,774,881 | +0.11(+0.39%) |
Nov 23, 2015 | 29.41 | 29.80 | 29.15 | 29.16 | 12,070,830 | -0.21(-0.72%) |
Nov 20, 2015 | 29.35 | 29.44 | 29.11 | 29.37 | 13,352,928 | +0.16(+0.55%) |
Nov 19, 2015 | 29.45 | 29.48 | 29.16 | 29.21 | 12,074,821 | -0.26(-0.88%) |
Nov 18, 2015 | 28.61 | 29.49 | 28.53 | 29.47 | 18,389,798 | +1.01(+3.55%) |
Nov 17, 2015 | 28.48 | 28.77 | 28.30 | 28.46 | 14,533,149 | +0.03(+0.11%) |
Nov 16, 2015 | 27.73 | 28.47 | 27.72 | 28.43 | 17,982,358 | +0.70(+2.51%) |
Nov 13, 2015 | 28.27 | 28.43 | 27.63 | 27.73 | 14,958,010 | -0.63(-2.22%) |
Nov 12, 2015 | 28.57 | 28.68 | 28.31 | 28.36 | 13,176,339 | -0.37(-1.29%) |
Nov 11, 2015 | 28.89 | 29.11 | 28.71 | 28.74 | 8,353,092 | -0.06(-0.20%) |
Nov 10, 2015 | 28.73 | 28.80 | 28.42 | 28.79 | 11,983,302 | -0.04(-0.14%) |
Nov 09, 2015 | 29.08 | 29.20 | 28.65 | 28.83 | 12,365,698 | -0.06(-0.22%) |
Nov 06, 2015 | 28.55 | 28.94 | 28.50 | 28.90 | 11,600,717 | +0.25(+0.87%) |
Nov 05, 2015 | 28.72 | 28.74 | 28.44 | 28.65 | 9,500,927 | +0.02(+0.06%) |
Nov 04, 2015 | 28.96 | 29.03 | 28.60 | 28.63 | 15,732,455 | -0.29(-1.01%) |
Nov 03, 2015 | 28.72 | 29.09 | 28.58 | 28.92 | 18,736,350 | +0.17(+0.59%) |
Nov 02, 2015 | 28.19 | 28.90 | 28.18 | 28.75 | 14,670,612 | +0.53(+1.89%) |
Oct 30, 2015 | 28.17 | 28.45 | 27.85 | 28.22 | 13,267,117 | +0.13(+0.46%) |
Oct 29, 2015 | 28.32 | 28.33 | 27.57 | 28.09 | 14,954,246 | -0.38(-1.33%) |
Oct 28, 2015 | 28.28 | 28.53 | 28.01 | 28.47 | 11,961,629 | +0.20(+0.71%) |
Oct 27, 2015 | 28.61 | 28.69 | 28.08 | 28.27 | 19,220,522 | -0.57(-1.96%) |
Oct 26, 2015 | 29.02 | 29.05 | 28.50 | 28.83 | 17,333,530 | -0.23(-0.78%) |
Oct 23, 2015 | 28.73 | 29.14 | 28.62 | 29.06 | 22,612,510 | +0.43(+1.50%) |
Oct 22, 2015 | 28.81 | 28.91 | 28.27 | 28.63 | 28,093,452 | +0.00(+0.00%) |
Oct 21, 2015 | 28.26 | 28.99 | 28.06 | 28.63 | 46,075,548 | +1.57(+5.79%) |
Oct 20, 2015 | 26.82 | 27.39 | 26.74 | 27.06 | 14,656,886 | +0.19(+0.72%) |
Oct 19, 2015 | 26.67 | 26.91 | 26.51 | 26.87 | 12,475,061 | +0.07(+0.27%) |
Oct 16, 2015 | 26.97 | 27.05 | 26.58 | 26.80 | 11,685,944 | -0.14(-0.51%) |
Oct 15, 2015 | 27.12 | 27.21 | 26.80 | 26.93 | 13,416,080 | -0.01(-0.03%) |
Oct 14, 2015 | 26.84 | 27.08 | 26.61 | 26.94 | 14,813,742 | +0.16(+0.60%) |
Oct 13, 2015 | 26.55 | 26.97 | 26.44 | 26.78 | 14,585,060 | +0.09(+0.33%) |
Oct 12, 2015 | 26.71 | 26.80 | 26.37 | 26.69 | 13,319,688 | +0.06(+0.21%) |
Oct 09, 2015 | 26.95 | 27.18 | 26.50 | 26.63 | 17,529,382 | -0.39(-1.44%) |
Oct 08, 2015 | 26.63 | 27.08 | 26.56 | 27.02 | 15,971,420 | +0.31(+1.15%) |
Oct 07, 2015 | 26.23 | 26.83 | 26.20 | 26.71 | 19,498,208 | +0.67(+2.58%) |
Oct 06, 2015 | 25.71 | 26.17 | 25.71 | 26.04 | 17,585,966 | +0.37(+1.45%) |
Oct 05, 2015 | 25.78 | 26.00 | 25.48 | 25.67 | 19,060,342 | +0.02(+0.09%) |
Oct 02, 2015 | 24.41 | 25.67 | 24.38 | 25.65 | 20,532,604 | +0.86(+3.46%) |
Oct 01, 2015 | 24.48 | 24.86 | 24.23 | 24.79 | 22,592,734 | +0.53(+2.17%) |
Sep 30, 2015 | 23.94 | 24.33 | 23.74 | 24.27 | 23,421,688 | +0.70(+2.98%) |
Sep 29, 2015 | 23.17 | 23.68 | 22.94 | 23.56 | 21,085,694 | +0.48(+2.07%) |
Sep 28, 2015 | 23.68 | 23.70 | 22.99 | 23.09 | 19,359,934 | -0.69(-2.89%) |
Sep 25, 2015 | 24.08 | 24.12 | 23.63 | 23.77 | 16,540,063 | -0.02(-0.10%) |
Sep 24, 2015 | 23.77 | 23.85 | 23.25 | 23.80 | 24,355,360 | -0.23(-0.94%) |
Sep 23, 2015 | 24.26 | 24.36 | 23.91 | 24.02 | 13,950,279 | -0.25(-1.03%) |
Sep 22, 2015 | 23.78 | 24.30 | 23.77 | 24.27 | 21,263,894 | -0.48(-1.93%) |
Sep 21, 2015 | 24.79 | 25.02 | 24.56 | 24.75 | 17,723,022 | +0.09(+0.36%) |
Sep 18, 2015 | 25.04 | 25.15 | 24.62 | 24.66 | 38,457,848 | -0.65(-2.55%) |
Sep 17, 2015 | 25.26 | 25.71 | 25.16 | 25.31 | 20,591,674 | +0.09(+0.35%) |
Sep 16, 2015 | 25.12 | 25.52 | 24.99 | 25.22 | 21,125,812 | +0.17(+0.68%) |
Sep 15, 2015 | 24.87 | 25.50 | 24.87 | 25.05 | 27,712,924 | +0.22(+0.88%) |
Sep 14, 2015 | 24.34 | 24.87 | 24.30 | 24.83 | 24,926,634 | +0.46(+1.89%) |
Sep 11, 2015 | 24.26 | 24.41 | 23.91 | 24.37 | 18,983,782 | +0.12(+0.50%) |
Sep 10, 2015 | 23.59 | 24.62 | 23.59 | 24.25 | 23,100,166 | +0.60(+2.53%) |
Sep 09, 2015 | 24.11 | 24.27 | 23.57 | 23.65 | 20,102,940 | -0.21(-0.87%) |
Sep 08, 2015 | 23.56 | 23.91 | 23.56 | 23.86 | 24,169,530 | +0.80(+3.46%) |
Sep 04, 2015 | 22.98 | 23.06 | 23.06 | 23.06 | 16,826,078 | -0.18(-0.79%) |
Sep 03, 2015 | 23.46 | 23.72 | 23.17 | 23.24 | 14,407,018 | -0.08(-0.34%) |
Sep 02, 2015 | 23.16 | 23.33 | 22.85 | 23.32 | 13,495,390 | +0.46(+1.99%) |
Sep 01, 2015 | 23.30 | 23.45 | 22.68 | 22.87 | 20,898,678 | -0.64(-2.72%) |
Aug 31, 2015 | 23.23 | 23.70 | 23.17 | 23.51 | 20,392,980 | +0.35(+1.52%) |
Aug 28, 2015 | 22.84 | 23.27 | 22.78 | 23.16 | 18,995,174 | +0.34(+1.47%) |
Aug 27, 2015 | 22.77 | 23.01 | 22.37 | 22.82 | 35,686,540 | +0.38(+1.71%) |
Aug 26, 2015 | 22.05 | 22.52 | 21.48 | 22.44 | 34,708,580 | +0.65(+3.01%) |
Aug 25, 2015 | 23.32 | 23.32 | 21.78 | 21.78 | 25,000,656 | -0.42(-1.87%) |
Aug 24, 2015 | 21.80 | 23.08 | 19.66 | 22.20 | 44,759,008 | -1.44(-6.08%) |
Aug 21, 2015 | 24.32 | 24.38 | 23.61 | 23.64 | 34,493,304 | -0.99(-4.02%) |
Aug 20, 2015 | 25.12 | 25.12 | 24.62 | 24.63 | 16,718,047 | -0.63(-2.50%) |
Aug 19, 2015 | 25.24 | 25.59 | 25.05 | 25.26 | 17,431,818 | -0.06(-0.25%) |
Aug 18, 2015 | 25.08 | 25.37 | 25.02 | 25.32 | 11,621,807 | +0.08(+0.32%) |
Aug 17, 2015 | 25.13 | 25.30 | 24.89 | 25.24 | 14,969,122 | +0.10(+0.38%) |
Aug 14, 2015 | 24.86 | 25.19 | 24.80 | 25.14 | 15,307,047 | +0.34(+1.38%) |
Aug 13, 2015 | 24.65 | 24.95 | 24.60 | 24.80 | 25,588,202 | +0.15(+0.62%) |
Aug 12, 2015 | 24.30 | 24.75 | 23.79 | 24.65 | 29,052,188 | +0.03(+0.13%) |
Aug 11, 2015 | 24.98 | 25.00 | 24.43 | 24.62 | 30,483,202 | -0.89(-3.48%) |
Aug 10, 2015 | 25.51 | 25.75 | 25.44 | 25.50 | 14,623,232 | +0.16(+0.63%) |
Aug 07, 2015 | 25.62 | 25.66 | 25.23 | 25.34 | 16,230,775 | -0.10(-0.38%) |
Aug 06, 2015 | 25.22 | 25.50 | 24.86 | 25.44 | 24,506,424 | +0.21(+0.82%) |
Aug 05, 2015 | 25.37 | 25.37 | 24.91 | 25.23 | 18,038,458 | +0.06(+0.25%) |
Aug 04, 2015 | 25.28 | 25.36 | 25.06 | 25.17 | 18,911,760 | -0.13(-0.51%) |
Aug 03, 2015 | 25.38 | 25.46 | 25.00 | 25.30 | 18,535,722 | +0.14(+0.54%) |
Jul 31, 2015 | 25.62 | 25.66 | 25.10 | 25.16 | 15,528,599 | -0.32(-1.25%) |
Jul 30, 2015 | 25.46 | 25.59 | 25.35 | 25.48 | 12,677,387 | -0.03(-0.13%) |
Jul 29, 2015 | 25.14 | 25.60 | 25.10 | 25.51 | 25,839,970 | +0.50(+2.01%) |
Jul 28, 2015 | 25.14 | 25.26 | 24.93 | 25.01 | 29,034,666 | +0.22(+0.87%) |
Jul 27, 2015 | 24.71 | 25.01 | 24.43 | 24.79 | 29,225,248 | -0.01(-0.03%) |
Jul 24, 2015 | 25.47 | 25.50 | 24.61 | 24.80 | 28,764,078 | -0.35(-1.40%) |
Jul 23, 2015 | 26.08 | 26.11 | 25.07 | 25.15 | 48,800,320 | +0.96(+3.96%) |
Jul 22, 2015 | 24.22 | 24.37 | 23.87 | 24.19 | 26,132,716 | -0.07(-0.30%) |
Jul 21, 2015 | 24.36 | 24.40 | 24.21 | 24.27 | 29,393,656 | -0.09(-0.36%) |
Jul 20, 2015 | 24.63 | 24.63 | 24.29 | 24.35 | 19,592,104 | -0.12(-0.49%) |
Jul 17, 2015 | 24.47 | 24.59 | 24.30 | 24.47 | 20,326,300 | +0.03(+0.13%) |
Jul 16, 2015 | 24.86 | 24.91 | 24.20 | 24.44 | 44,986,108 | -0.65(-2.61%) |
Jul 15, 2015 | 25.43 | 25.47 | 24.99 | 25.10 | 22,570,178 | -0.27(-1.07%) |
Jul 14, 2015 | 25.22 | 25.54 | 25.10 | 25.37 | 13,566,897 | +0.07(+0.28%) |
Jul 13, 2015 | 25.45 | 25.47 | 25.12 | 25.30 | 20,447,698 | +0.22(+0.89%) |
Jul 10, 2015 | 24.99 | 25.09 | 24.74 | 25.07 | 15,326,401 | +0.31(+1.26%) |
Jul 09, 2015 | 25.25 | 25.35 | 24.69 | 24.76 | 21,207,254 | -0.14(-0.58%) |
Jul 08, 2015 | 25.86 | 25.88 | 24.70 | 24.90 | 37,523,084 | -1.33(-5.08%) |
Jul 07, 2015 | 26.05 | 26.31 | 25.56 | 26.24 | 23,280,790 | +0.17(+0.64%) |
Jul 06, 2015 | 26.23 | 26.44 | 26.04 | 26.07 | 13,064,478 | -0.46(-1.75%) |
Jul 02, 2015 | 26.50 | 26.53 | 26.53 | 26.53 | 10,828,563 | +0.15(+0.58%) |
Jul 01, 2015 | 26.84 | 26.84 | 26.09 | 26.38 | 20,250,288 | -0.23(-0.87%) |
Jun 30, 2015 | 26.75 | 26.80 | 26.40 | 26.61 | 16,170,501 | +0.08(+0.30%) |
Jun 29, 2015 | 27.24 | 27.28 | 26.51 | 26.53 | 23,438,176 | -0.92(-3.35%) |
Jun 26, 2015 | 27.71 | 27.80 | 27.37 | 27.45 | 14,568,710 | -0.26(-0.92%) |
Jun 25, 2015 | 28.11 | 28.20 | 27.60 | 27.71 | 18,262,408 | -0.37(-1.31%) |
Jun 24, 2015 | 28.67 | 28.72 | 28.03 | 28.07 | 21,200,730 | -0.91(-3.14%) |
Jun 23, 2015 | 29.04 | 29.13 | 28.96 | 28.98 | 9,113,136 | +0.09(+0.30%) |
Jun 22, 2015 | 28.98 | 29.18 | 28.85 | 28.90 | 17,261,542 | +0.06(+0.22%) |
Jun 19, 2015 | 28.84 | 29.01 | 28.71 | 28.83 | 18,574,396 | -0.07(-0.25%) |
Jun 18, 2015 | 28.64 | 29.13 | 28.63 | 28.91 | 19,400,374 | +0.31(+1.09%) |
Jun 17, 2015 | 28.49 | 28.59 | 28.17 | 28.59 | 12,880,464 | +0.16(+0.56%) |
Jun 16, 2015 | 28.23 | 28.57 | 28.08 | 28.43 | 8,314,764 | +0.12(+0.42%) |
Jun 15, 2015 | 28.23 | 28.53 | 27.95 | 28.31 | 17,553,328 | -0.20(-0.70%) |
Jun 12, 2015 | 28.25 | 28.67 | 28.25 | 28.51 | 13,989,309 | +0.13(+0.45%) |
Jun 11, 2015 | 28.52 | 28.75 | 28.39 | 28.39 | 21,063,652 | -0.03(-0.11%) |
Jun 10, 2015 | 28.31 | 28.44 | 28.18 | 28.42 | 14,279,846 | +0.26(+0.94%) |
Jun 09, 2015 | 28.03 | 28.20 | 27.95 | 28.15 | 16,156,963 | +0.22(+0.77%) |
Jun 08, 2015 | 27.84 | 28.04 | 27.79 | 27.94 | 19,548,426 | +0.18(+0.66%) |
Jun 05, 2015 | 28.06 | 28.09 | 27.63 | 27.76 | 31,164,576 | -0.33(-1.18%) |
Jun 04, 2015 | 28.18 | 28.35 | 28.03 | 28.09 | 13,333,717 | -0.32(-1.11%) |
Jun 03, 2015 | 28.74 | 28.78 | 28.35 | 28.40 | 16,218,163 | -0.22(-0.77%) |
Jun 02, 2015 | 28.52 | 28.85 | 28.43 | 28.62 | 21,445,150 | +0.03(+0.11%) |
Jun 01, 2015 | 28.50 | 28.72 | 28.17 | 28.59 | 15,199,955 | +0.17(+0.58%) |
May 29, 2015 | 28.84 | 28.91 | 28.33 | 28.43 | 20,000,444 | -0.33(-1.15%) |
May 28, 2015 | 28.54 | 28.83 | 28.43 | 28.76 | 22,857,158 | +0.46(+1.62%) |
May 27, 2015 | 28.07 | 28.30 | 28.00 | 28.30 | 12,726,559 | +0.23(+0.82%) |
May 26, 2015 | 28.02 | 28.13 | 28.00 | 28.07 | 15,900,809 | -0.14(-0.50%) |
May 22, 2015 | 28.07 | 28.21 | 28.21 | 28.21 | 12,208,339 | +0.09(+0.34%) |
May 21, 2015 | 27.66 | 28.18 | 27.66 | 28.12 | 20,265,670 | +0.44(+1.60%) |
May 20, 2015 | 27.85 | 27.90 | 27.39 | 27.68 | 16,356,258 | -0.08(-0.28%) |
May 19, 2015 | 27.79 | 27.85 | 27.63 | 27.76 | 12,472,159 | +0.06(+0.20%) |
May 18, 2015 | 27.64 | 27.82 | 27.54 | 27.70 | 13,014,336 | +0.11(+0.40%) |
May 15, 2015 | 27.42 | 27.64 | 27.42 | 27.59 | 12,373,543 | +0.21(+0.75%) |
May 14, 2015 | 27.66 | 27.69 | 27.29 | 27.38 | 16,000,669 | -0.12(-0.43%) |
May 13, 2015 | 27.49 | 27.64 | 27.43 | 27.50 | 11,638,027 | +0.05(+0.17%) |
May 12, 2015 | 27.63 | 27.63 | 27.27 | 27.45 | 17,777,262 | -0.38(-1.36%) |
May 11, 2015 | 27.90 | 28.13 | 27.79 | 27.83 | 11,177,009 | -0.08(-0.28%) |
May 08, 2015 | 27.70 | 28.02 | 27.68 | 27.91 | 16,180,019 | +0.35(+1.26%) |
May 07, 2015 | 27.38 | 27.68 | 27.30 | 27.57 | 17,757,508 | +0.09(+0.32%) |
May 06, 2015 | 27.77 | 27.84 | 27.30 | 27.48 | 16,545,235 | -0.19(-0.69%) |
May 05, 2015 | 27.98 | 28.07 | 27.65 | 27.67 | 14,004,958 | -0.31(-1.10%) |
May 04, 2015 | 28.06 | 28.23 | 27.98 | 27.98 | 15,209,682 | -0.02(-0.06%) |
May 01, 2015 | 27.79 | 28.03 | 27.51 | 27.99 | 19,369,224 | +0.28(+1.03%) |
Apr 30, 2015 | 27.87 | 28.00 | 27.61 | 27.71 | 19,972,268 | -0.36(-1.27%) |
Apr 29, 2015 | 28.06 | 28.21 | 27.85 | 28.06 | 15,066,879 | -0.17(-0.59%) |
Apr 28, 2015 | 28.25 | 28.42 | 27.79 | 28.23 | 18,799,726 | -0.05(-0.17%) |
Apr 27, 2015 | 28.17 | 28.41 | 28.10 | 28.28 | 19,608,932 | +0.15(+0.53%) |
Apr 24, 2015 | 28.23 | 28.30 | 28.01 | 28.13 | 26,891,790 | -0.26(-0.92%) |
Apr 23, 2015 | 28.65 | 28.69 | 28.12 | 28.39 | 52,916,652 | -0.98(-3.34%) |
Apr 22, 2015 | 29.34 | 29.41 | 28.98 | 29.37 | 20,253,998 | +0.00(+0.00%) |
Apr 21, 2015 | 29.50 | 29.60 | 29.10 | 29.37 | 21,676,094 | +0.04(+0.13%) |
Apr 20, 2015 | 29.20 | 29.38 | 29.04 | 29.33 | 17,563,750 | +0.37(+1.28%) |
Apr 17, 2015 | 29.11 | 29.12 | 28.85 | 28.96 | 18,189,584 | -0.35(-1.19%) |
Apr 16, 2015 | 29.34 | 29.38 | 29.04 | 29.30 | 15,469,952 | +0.11(+0.38%) |
Apr 15, 2015 | 29.10 | 29.30 | 28.96 | 29.19 | 17,373,282 | +0.36(+1.26%) |
Apr 14, 2015 | 28.81 | 29.10 | 28.80 | 28.83 | 16,436,487 | +0.06(+0.22%) |
Apr 13, 2015 | 28.95 | 29.13 | 28.75 | 28.77 | 17,120,622 | -0.13(-0.46%) |
Apr 10, 2015 | 29.04 | 29.07 | 28.74 | 28.90 | 21,218,482 | +0.22(+0.77%) |
Apr 09, 2015 | 28.53 | 28.76 | 28.47 | 28.68 | 19,559,912 | +0.14(+0.50%) |
Apr 08, 2015 | 28.36 | 28.60 | 28.25 | 28.54 | 34,746,884 | +0.30(+1.06%) |
Apr 07, 2015 | 28.44 | 28.52 | 28.17 | 28.24 | 71,140,072 | -0.73(-2.54%) |
Apr 06, 2015 | 28.66 | 29.22 | 28.62 | 28.97 | 16,493,301 | +0.13(+0.44%) |
Apr 02, 2015 | 28.93 | 28.85 | 28.85 | 28.85 | 20,900,652 | -0.19(-0.65%) |
Apr 01, 2015 | 29.45 | 29.53 | 28.89 | 29.04 | 21,044,282 | -0.60(-2.03%) |
Mar 31, 2015 | 29.78 | 30.06 | 29.61 | 29.64 | 15,985,485 | -0.14(-0.48%) |
Mar 30, 2015 | 29.70 | 29.93 | 29.66 | 29.78 | 12,628,581 | +0.29(+0.99%) |
Mar 27, 2015 | 29.51 | 29.62 | 29.30 | 29.49 | 11,688,807 | -0.03(-0.11%) |
Mar 26, 2015 | 29.79 | 29.87 | 29.36 | 29.52 | 17,479,730 | -0.02(-0.08%) |
Mar 25, 2015 | 29.94 | 29.96 | 29.53 | 29.54 | 12,918,957 | -0.37(-1.24%) |
Mar 24, 2015 | 30.44 | 30.44 | 29.83 | 29.91 | 20,060,402 | -0.58(-1.92%) |
Mar 23, 2015 | 30.67 | 30.82 | 30.50 | 30.50 | 14,664,502 | -0.22(-0.72%) |
Mar 20, 2015 | 30.63 | 30.77 | 30.47 | 30.72 | 25,015,532 | +0.17(+0.57%) |
Mar 19, 2015 | 30.39 | 30.65 | 30.26 | 30.54 | 14,242,358 | +0.12(+0.39%) |
Mar 18, 2015 | 30.17 | 30.51 | 29.86 | 30.43 | 24,061,392 | +0.17(+0.55%) |
Mar 17, 2015 | 30.15 | 30.40 | 30.08 | 30.26 | 12,276,762 | -0.23(-0.75%) |
Mar 16, 2015 | 30.24 | 30.51 | 30.20 | 30.49 | 14,195,341 | +0.42(+1.39%) |
Mar 13, 2015 | 30.34 | 30.34 | 29.82 | 30.07 | 14,430,285 | -0.30(-0.99%) |
Mar 12, 2015 | 29.92 | 30.40 | 29.90 | 30.37 | 17,697,164 | +0.51(+1.72%) |
Mar 11, 2015 | 29.72 | 30.13 | 29.65 | 29.86 | 16,691,505 | +0.18(+0.61%) |
Mar 10, 2015 | 29.58 | 29.86 | 29.36 | 29.68 | 25,704,306 | -0.09(-0.29%) |
Mar 09, 2015 | 29.68 | 29.88 | 29.49 | 29.76 | 29,074,396 | +0.89(+3.07%) |
Mar 06, 2015 | 29.36 | 29.43 | 28.79 | 28.88 | 17,559,512 | -0.60(-2.05%) |
Mar 05, 2015 | 29.50 | 29.65 | 29.44 | 29.48 | 8,445,348 | +0.03(+0.11%) |
Mar 04, 2015 | 29.50 | 29.63 | 29.24 | 29.45 | 16,248,027 | -0.18(-0.61%) |
Mar 03, 2015 | 29.30 | 29.64 | 29.24 | 29.63 | 12,793,109 | +0.15(+0.51%) |