Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.95 | 24.15 | 23.77 | 24.02 | 175,890,960 | -0.12(-0.49%) |
May 27, 2016 | 23.91 | 24.13 | 24.13 | 24.13 | 151,113,840 | -0.01(-0.06%) |
May 26, 2016 | 23.97 | 24.22 | 23.72 | 24.15 | 234,190,304 | +0.19(+0.79%) |
May 25, 2016 | 23.73 | 23.99 | 23.60 | 23.96 | 160,618,976 | +0.41(+1.76%) |
May 24, 2016 | 23.38 | 23.59 | 23.29 | 23.54 | 146,048,784 | +0.35(+1.52%) |
May 23, 2016 | 23.06 | 23.37 | 23.01 | 23.19 | 158,050,912 | +0.29(+1.27%) |
May 20, 2016 | 22.76 | 22.95 | 22.73 | 22.90 | 133,170,264 | +0.25(+1.08%) |
May 19, 2016 | 22.76 | 22.76 | 22.50 | 22.65 | 126,566,584 | -0.09(-0.38%) |
May 18, 2016 | 22.64 | 22.90 | 22.58 | 22.74 | 174,845,264 | +0.26(+1.14%) |
May 17, 2016 | 22.74 | 22.77 | 22.37 | 22.48 | 195,051,552 | -0.09(-0.42%) |
May 16, 2016 | 22.22 | 22.70 | 22.04 | 22.58 | 254,665,184 | +0.81(+3.71%) |
May 13, 2016 | 21.64 | 22.05 | 21.64 | 21.77 | 184,593,824 | +0.04(+0.20%) |
May 12, 2016 | 22.30 | 22.31 | 21.52 | 21.73 | 317,021,248 | -0.52(-2.35%) |
May 11, 2016 | 22.48 | 22.50 | 22.24 | 22.25 | 119,373,600 | -0.22(-0.97%) |
May 10, 2016 | 22.44 | 22.50 | 22.15 | 22.47 | 140,047,904 | +0.15(+0.68%) |
May 09, 2016 | 22.37 | 22.55 | 22.27 | 22.32 | 136,930,352 | +0.02(+0.08%) |
May 06, 2016 | 22.45 | 22.47 | 22.09 | 22.30 | 181,712,720 | -0.13(-0.56%) |
May 05, 2016 | 22.61 | 22.62 | 22.29 | 22.42 | 149,205,360 | -0.19(-0.86%) |
May 04, 2016 | 22.86 | 23.03 | 22.53 | 22.62 | 170,824,592 | -0.24(-1.04%) |
May 03, 2016 | 22.62 | 22.99 | 22.49 | 22.86 | 236,608,752 | +0.37(+1.64%) |
May 02, 2016 | 22.56 | 22.59 | 22.19 | 22.49 | 200,414,224 | -0.02(-0.11%) |
Apr 29, 2016 | 22.57 | 22.74 | 22.21 | 22.51 | 285,399,136 | -0.26(-1.15%) |
Apr 28, 2016 | 23.44 | 23.50 | 22.63 | 22.77 | 342,387,264 | -0.72(-3.06%) |
Apr 27, 2016 | 23.05 | 23.70 | 22.98 | 23.49 | 477,146,272 | -1.57(-6.26%) |
Apr 26, 2016 | 24.95 | 25.29 | 24.95 | 25.06 | 232,239,968 | -0.18(-0.69%) |
Apr 25, 2016 | 25.21 | 25.37 | 25.10 | 25.23 | 116,698,568 | -0.14(-0.57%) |
Apr 22, 2016 | 25.22 | 25.57 | 25.12 | 25.38 | 140,273,248 | -0.07(-0.27%) |
Apr 21, 2016 | 25.68 | 25.68 | 25.34 | 25.45 | 131,308,184 | -0.28(-1.08%) |
Apr 20, 2016 | 25.61 | 25.96 | 25.47 | 25.72 | 127,463,920 | +0.05(+0.21%) |
Apr 19, 2016 | 25.90 | 25.93 | 25.51 | 25.67 | 134,820,560 | -0.14(-0.53%) |
Apr 18, 2016 | 26.15 | 26.16 | 25.68 | 25.81 | 253,253,776 | -0.57(-2.16%) |
Apr 15, 2016 | 26.92 | 26.97 | 26.35 | 26.38 | 195,477,184 | -0.54(-2.01%) |
Apr 14, 2016 | 26.80 | 26.99 | 26.73 | 26.92 | 106,073,936 | +0.01(+0.05%) |
Apr 13, 2016 | 26.61 | 26.98 | 26.61 | 26.90 | 138,451,504 | +0.38(+1.45%) |
Apr 12, 2016 | 26.26 | 26.53 | 26.09 | 26.52 | 113,339,480 | +0.34(+1.30%) |
Apr 11, 2016 | 26.17 | 26.56 | 26.15 | 26.18 | 122,388,264 | +0.09(+0.33%) |
Apr 08, 2016 | 26.15 | 26.36 | 25.97 | 26.09 | 98,206,080 | +0.03(+0.11%) |
Apr 07, 2016 | 26.40 | 26.51 | 25.96 | 26.06 | 132,377,352 | -0.58(-2.18%) |
Apr 06, 2016 | 26.47 | 26.65 | 26.22 | 26.64 | 109,933,128 | +0.28(+1.05%) |
Apr 05, 2016 | 26.30 | 26.59 | 26.27 | 26.37 | 110,649,080 | -0.31(-1.18%) |
Apr 04, 2016 | 26.51 | 26.94 | 26.48 | 26.68 | 155,516,800 | +0.27(+1.03%) |
Apr 01, 2016 | 26.12 | 26.41 | 25.98 | 26.41 | 107,751,984 | +0.24(+0.92%) |
Mar 31, 2016 | 26.35 | 26.39 | 26.14 | 26.17 | 107,789,040 | -0.14(-0.52%) |
Mar 30, 2016 | 26.09 | 26.51 | 26.08 | 26.31 | 189,843,360 | +0.45(+1.75%) |
Mar 29, 2016 | 25.19 | 25.88 | 25.18 | 25.86 | 129,835,472 | +0.60(+2.37%) |
Mar 28, 2016 | 25.45 | 25.50 | 25.23 | 25.26 | 80,799,248 | -0.12(-0.45%) |
Mar 24, 2016 | 25.33 | 25.37 | 25.37 | 25.37 | 108,830,800 | -0.11(-0.43%) |
Mar 23, 2016 | 25.57 | 25.71 | 25.43 | 25.48 | 107,008,600 | -0.14(-0.55%) |
Mar 22, 2016 | 25.27 | 25.76 | 25.26 | 25.63 | 135,084,096 | +0.19(+0.76%) |
Mar 21, 2016 | 25.44 | 25.85 | 25.25 | 25.43 | 147,785,536 | -0.00(-0.01%) |
Mar 18, 2016 | 25.53 | 25.57 | 25.26 | 25.43 | 184,092,304 | +0.03(+0.11%) |
Mar 17, 2016 | 25.34 | 25.57 | 25.20 | 25.41 | 143,292,672 | -0.04(-0.16%) |
Mar 16, 2016 | 25.12 | 25.53 | 25.11 | 25.45 | 159,454,368 | +0.33(+1.33%) |
Mar 15, 2016 | 24.96 | 25.26 | 24.95 | 25.11 | 166,791,632 | +0.49(+2.01%) |
Mar 14, 2016 | 24.47 | 24.71 | 24.44 | 24.62 | 104,416,688 | +0.06(+0.25%) |
Mar 11, 2016 | 24.55 | 24.56 | 24.37 | 24.56 | 114,141,512 | +0.26(+1.08%) |
Mar 10, 2016 | 24.35 | 24.55 | 24.05 | 24.29 | 139,516,096 | +0.01(+0.05%) |
Mar 09, 2016 | 24.33 | 24.39 | 24.08 | 24.28 | 113,157,224 | +0.02(+0.09%) |
Mar 08, 2016 | 24.20 | 24.44 | 24.11 | 24.26 | 131,396,912 | -0.20(-0.82%) |
Mar 07, 2016 | 24.59 | 24.69 | 24.24 | 24.46 | 149,527,040 | -0.27(-1.11%) |
Mar 04, 2016 | 24.58 | 24.91 | 24.34 | 24.74 | 191,796,320 | +0.36(+1.49%) |
Mar 03, 2016 | 24.15 | 24.42 | 24.12 | 24.37 | 153,768,592 | +0.18(+0.74%) |
Mar 02, 2016 | 24.14 | 24.22 | 23.93 | 24.19 | 138,010,320 | +0.05(+0.22%) |
Mar 01, 2016 | 23.45 | 24.20 | 23.39 | 24.14 | 209,745,632 | +0.92(+3.97%) |
Feb 29, 2016 | 23.26 | 23.59 | 23.21 | 23.22 | 146,452,064 | -0.05(-0.23%) |
Feb 26, 2016 | 23.34 | 23.54 | 23.19 | 23.27 | 120,733,480 | +0.04(+0.15%) |
Feb 25, 2016 | 23.06 | 23.23 | 22.87 | 23.23 | 114,706,768 | +0.16(+0.69%) |
Feb 24, 2016 | 22.57 | 23.14 | 22.41 | 23.08 | 150,789,024 | +0.34(+1.49%) |
Feb 23, 2016 | 23.15 | 23.17 | 22.70 | 22.74 | 132,741,480 | -0.53(-2.26%) |
Feb 22, 2016 | 23.13 | 23.27 | 23.03 | 23.26 | 142,648,880 | +0.20(+0.87%) |
Feb 19, 2016 | 23.05 | 23.23 | 23.00 | 23.06 | 147,315,632 | -0.05(-0.23%) |
Feb 18, 2016 | 23.73 | 23.75 | 23.07 | 23.11 | 162,314,880 | -0.45(-1.90%) |
Feb 17, 2016 | 23.21 | 23.58 | 23.09 | 23.56 | 186,699,696 | +0.36(+1.53%) |
Feb 16, 2016 | 22.82 | 23.26 | 22.72 | 23.21 | 200,613,952 | +0.64(+2.82%) |
Feb 12, 2016 | 22.62 | 22.57 | 22.57 | 22.57 | 168,043,280 | +0.07(+0.31%) |
Feb 11, 2016 | 22.52 | 22.74 | 22.23 | 22.50 | 208,365,376 | -0.14(-0.60%) |
Feb 10, 2016 | 23.03 | 23.14 | 22.60 | 22.64 | 176,178,176 | -0.17(-0.76%) |
Feb 09, 2016 | 22.64 | 23.04 | 22.55 | 22.81 | 184,512,800 | -0.00(-0.02%) |
Feb 08, 2016 | 22.36 | 22.98 | 22.34 | 22.81 | 224,865,728 | +0.24(+1.05%) |
Feb 05, 2016 | 23.18 | 23.27 | 22.50 | 22.58 | 193,307,888 | -0.62(-2.67%) |
Feb 04, 2016 | 23.02 | 23.37 | 22.86 | 23.20 | 193,467,104 | +0.09(+0.40%) |
Feb 03, 2016 | 22.78 | 23.22 | 22.56 | 23.10 | 191,477,152 | +0.45(+1.98%) |
Feb 02, 2016 | 22.88 | 23.02 | 22.61 | 22.66 | 155,175,744 | -0.47(-2.02%) |
Feb 01, 2016 | 23.13 | 23.19 | 22.88 | 23.12 | 170,656,816 | -0.22(-0.93%) |
Jan 29, 2016 | 22.73 | 23.34 | 22.72 | 23.34 | 268,624,704 | +0.78(+3.45%) |
Jan 28, 2016 | 22.49 | 22.67 | 22.16 | 22.56 | 231,999,984 | +0.16(+0.72%) |
Jan 27, 2016 | 23.03 | 23.17 | 22.38 | 22.40 | 555,445,184 | -1.58(-6.57%) |
Jan 26, 2016 | 23.96 | 24.19 | 23.52 | 23.98 | 309,155,296 | +0.13(+0.55%) |
Jan 25, 2016 | 24.34 | 24.35 | 23.79 | 23.85 | 215,558,656 | -0.47(-1.95%) |
Jan 22, 2016 | 23.65 | 24.33 | 23.59 | 24.32 | 274,396,000 | +1.23(+5.32%) |
Jan 21, 2016 | 23.28 | 23.47 | 22.77 | 23.09 | 217,428,160 | -0.12(-0.51%) |
Jan 20, 2016 | 22.81 | 23.55 | 22.40 | 23.21 | 301,437,664 | +0.03(+0.13%) |
Jan 19, 2016 | 23.60 | 23.66 | 22.90 | 23.18 | 221,199,632 | -0.11(-0.48%) |
Jan 15, 2016 | 23.07 | 23.29 | 23.29 | 23.29 | 332,917,152 | -0.57(-2.40%) |
Jan 14, 2016 | 23.49 | 24.10 | 22.96 | 23.86 | 263,022,464 | +0.51(+2.19%) |
Jan 13, 2016 | 24.06 | 24.27 | 23.33 | 23.35 | 260,170,880 | -0.62(-2.57%) |
Jan 12, 2016 | 24.11 | 24.15 | 23.70 | 23.97 | 204,785,104 | +0.34(+1.45%) |
Jan 11, 2016 | 23.73 | 23.75 | 23.34 | 23.63 | 207,261,696 | +0.38(+1.62%) |
Jan 08, 2016 | 23.63 | 23.77 | 23.20 | 23.25 | 295,236,384 | +0.12(+0.53%) |
Jan 07, 2016 | 23.66 | 24.01 | 23.12 | 23.13 | 337,282,368 | -1.02(-4.22%) |
Jan 06, 2016 | 24.11 | 24.55 | 23.95 | 24.15 | 285,269,024 | -0.48(-1.96%) |
Jan 05, 2016 | 25.36 | 25.38 | 24.56 | 24.63 | 231,943,440 | -0.63(-2.51%) |
Jan 04, 2016 | 24.61 | 25.27 | 24.46 | 25.26 | 281,950,112 | +0.02(+0.09%) |
Dec 31, 2015 | 25.66 | 25.24 | 25.24 | 25.24 | 170,609,296 | -0.49(-1.92%) |
Dec 30, 2015 | 26.04 | 26.07 | 25.70 | 25.74 | 105,098,312 | -0.34(-1.31%) |
Dec 29, 2015 | 25.65 | 26.24 | 25.65 | 26.08 | 128,935,416 | +0.46(+1.80%) |
Dec 28, 2015 | 25.80 | 25.82 | 25.46 | 25.62 | 111,313,800 | -0.29(-1.12%) |
Dec 24, 2015 | 26.14 | 25.91 | 25.91 | 25.91 | 56,699,904 | -0.14(-0.53%) |
Dec 23, 2015 | 25.72 | 26.10 | 25.71 | 26.04 | 136,119,584 | +0.33(+1.29%) |
Dec 22, 2015 | 25.75 | 25.83 | 25.53 | 25.71 | 136,609,984 | -0.02(-0.09%) |
Dec 21, 2015 | 25.73 | 25.75 | 25.32 | 25.74 | 198,370,352 | +0.31(+1.23%) |
Dec 18, 2015 | 26.12 | 26.26 | 25.37 | 25.43 | 402,222,208 | -0.71(-2.71%) |
Dec 17, 2015 | 26.86 | 26.92 | 26.13 | 26.13 | 186,335,088 | -0.57(-2.12%) |
Dec 16, 2015 | 26.63 | 26.86 | 26.09 | 26.70 | 234,392,784 | +0.20(+0.77%) |
Dec 15, 2015 | 26.84 | 27.05 | 26.46 | 26.50 | 222,217,440 | -0.48(-1.77%) |
Dec 14, 2015 | 26.90 | 27.02 | 26.33 | 26.97 | 270,899,296 | -0.17(-0.62%) |
Dec 11, 2015 | 27.62 | 27.67 | 27.06 | 27.14 | 195,521,024 | -0.72(-2.57%) |
Dec 10, 2015 | 27.83 | 28.04 | 27.70 | 27.86 | 121,748,096 | +0.13(+0.48%) |
Dec 09, 2015 | 28.21 | 28.22 | 27.60 | 27.73 | 193,219,824 | -0.63(-2.21%) |
Dec 08, 2015 | 28.18 | 28.44 | 28.02 | 28.35 | 142,983,712 | -0.01(-0.04%) |
Dec 07, 2015 | 28.53 | 28.74 | 28.25 | 28.36 | 133,747,336 | -0.18(-0.63%) |
Dec 04, 2015 | 27.65 | 28.60 | 27.60 | 28.54 | 240,937,072 | +0.92(+3.32%) |
Dec 03, 2015 | 27.95 | 28.01 | 27.39 | 27.63 | 173,236,032 | -0.26(-0.93%) |
Dec 02, 2015 | 28.14 | 28.32 | 27.84 | 27.88 | 139,111,232 | -0.25(-0.90%) |
Dec 01, 2015 | 28.48 | 28.49 | 28.02 | 28.14 | 145,194,272 | -0.23(-0.81%) |
Nov 30, 2015 | 28.29 | 28.63 | 28.24 | 28.37 | 163,177,328 | +0.12(+0.42%) |
Nov 27, 2015 | 28.37 | 28.39 | 28.20 | 28.25 | 54,405,272 | -0.05(-0.19%) |
Nov 25, 2015 | 28.59 | 28.30 | 28.30 | 28.30 | 89,191,832 | -0.20(-0.72%) |
Nov 24, 2015 | 28.14 | 28.62 | 28.09 | 28.51 | 178,347,968 | +0.27(+0.96%) |
Nov 23, 2015 | 28.60 | 28.71 | 28.14 | 28.24 | 135,349,824 | -0.37(-1.30%) |
Nov 20, 2015 | 28.58 | 28.76 | 28.50 | 28.61 | 142,981,392 | +0.12(+0.44%) |
Nov 19, 2015 | 28.21 | 28.72 | 28.00 | 28.48 | 180,398,912 | +0.36(+1.27%) |
Nov 18, 2015 | 27.76 | 28.17 | 27.70 | 28.13 | 194,341,616 | +0.86(+3.17%) |
Nov 17, 2015 | 27.56 | 27.59 | 27.17 | 27.26 | 115,135,248 | -0.12(-0.42%) |
Nov 16, 2015 | 26.71 | 27.39 | 26.62 | 27.38 | 158,473,264 | +0.44(+1.63%) |
Nov 13, 2015 | 27.63 | 27.71 | 26.92 | 26.94 | 191,043,344 | -0.81(-2.92%) |
Nov 12, 2015 | 27.88 | 28.01 | 27.73 | 27.75 | 135,524,064 | -0.09(-0.34%) |
Nov 11, 2015 | 27.91 | 28.16 | 27.63 | 27.84 | 188,498,480 | -0.16(-0.57%) |
Nov 10, 2015 | 28.03 | 28.31 | 27.83 | 28.00 | 246,333,152 | -0.91(-3.15%) |
Nov 09, 2015 | 29.01 | 29.21 | 28.79 | 28.91 | 141,132,384 | -0.12(-0.40%) |
Nov 06, 2015 | 29.04 | 29.21 | 28.92 | 29.03 | 137,790,368 | +0.03(+0.12%) |
Nov 05, 2015 | 29.22 | 29.42 | 28.82 | 29.00 | 164,775,616 | -0.23(-0.78%) |
Nov 04, 2015 | 29.50 | 29.66 | 29.13 | 29.22 | 187,210,224 | -0.14(-0.46%) |
Nov 03, 2015 | 28.93 | 29.58 | 28.91 | 29.36 | 189,907,840 | +0.33(+1.15%) |
Nov 02, 2015 | 28.71 | 29.07 | 28.65 | 29.03 | 134,294,496 | +0.40(+1.41%) |
Oct 30, 2015 | 28.98 | 29.04 | 28.61 | 28.63 | 206,078,752 | -0.25(-0.85%) |
Oct 29, 2015 | 28.43 | 28.91 | 28.33 | 28.87 | 213,737,792 | +0.30(+1.06%) |
Oct 28, 2015 | 28.01 | 28.58 | 27.80 | 28.57 | 357,004,320 | +1.13(+4.12%) |
Oct 27, 2015 | 4.810 | 4.810 | 4.810 | 27.44 | 290,982,944 | -0.17(-0.63%) |
Oct 26, 2015 | 28.29 | 28.30 | 27.53 | 27.61 | 276,773,088 | -0.91(-3.19%) |
Oct 23, 2015 | 27.95 | 28.56 | 27.87 | 28.53 | 247,831,376 | +0.86(+3.10%) |
Oct 22, 2015 | 27.39 | 27.67 | 27.33 | 27.67 | 173,650,704 | +0.42(+1.53%) |
Oct 21, 2015 | 27.31 | 27.69 | 27.24 | 27.25 | 176,655,776 | -0.00(-0.01%) |
Oct 20, 2015 | 26.67 | 27.35 | 26.55 | 27.25 | 204,376,624 | +0.49(+1.83%) |
Oct 19, 2015 | 26.54 | 26.77 | 26.38 | 26.76 | 124,178,936 | +0.17(+0.62%) |
Oct 16, 2015 | 26.78 | 26.83 | 26.48 | 26.60 | 163,779,296 | -0.20(-0.73%) |
Oct 15, 2015 | 26.57 | 26.85 | 26.47 | 26.80 | 157,219,616 | +0.40(+1.50%) |
Oct 14, 2015 | 26.66 | 26.71 | 26.24 | 26.40 | 185,580,080 | -0.38(-1.41%) |
Oct 13, 2015 | 26.55 | 26.94 | 26.51 | 26.78 | 137,910,288 | +0.05(+0.17%) |
Oct 12, 2015 | 27.00 | 27.01 | 26.70 | 26.73 | 127,164,392 | -0.12(-0.46%) |
Oct 09, 2015 | 26.35 | 26.90 | 26.23 | 26.86 | 220,275,984 | +0.63(+2.39%) |
Oct 08, 2015 | 26.40 | 26.40 | 25.92 | 26.23 | 258,694,640 | -0.31(-1.16%) |
Oct 07, 2015 | 26.77 | 26.77 | 26.21 | 26.54 | 195,171,408 | -0.13(-0.48%) |
Oct 06, 2015 | 26.50 | 26.77 | 26.29 | 26.66 | 203,895,824 | +0.13(+0.48%) |
Oct 05, 2015 | 26.32 | 26.68 | 26.13 | 26.54 | 217,315,776 | +0.10(+0.36%) |
Oct 02, 2015 | 25.87 | 26.59 | 25.76 | 26.44 | 242,207,600 | +0.19(+0.73%) |
Oct 01, 2015 | 26.13 | 26.26 | 25.71 | 26.25 | 266,789,968 | -0.17(-0.65%) |
Sep 30, 2015 | 26.39 | 26.72 | 26.05 | 26.42 | 277,423,456 | +0.30(+1.14%) |
Sep 29, 2015 | 27.03 | 27.19 | 25.84 | 26.12 | 306,100,608 | -0.81(-3.01%) |
Sep 28, 2015 | 27.27 | 27.44 | 26.93 | 26.93 | 217,404,608 | -0.54(-1.98%) |
Sep 25, 2015 | 27.89 | 27.95 | 27.31 | 27.48 | 234,410,192 | -0.07(-0.25%) |
Sep 24, 2015 | 27.13 | 27.67 | 26.92 | 27.55 | 209,403,248 | +0.16(+0.59%) |
Sep 23, 2015 | 27.22 | 27.48 | 27.14 | 27.38 | 149,230,848 | +0.22(+0.81%) |
Sep 22, 2015 | 27.16 | 27.35 | 26.95 | 27.16 | 210,043,920 | -0.43(-1.57%) |
Sep 21, 2015 | 27.23 | 27.64 | 27.23 | 27.60 | 209,575,504 | +0.42(+1.55%) |
Sep 18, 2015 | 26.88 | 27.38 | 26.80 | 27.18 | 310,109,184 | -0.11(-0.41%) |
Sep 17, 2015 | 27.71 | 27.90 | 27.24 | 27.29 | 267,529,168 | -0.60(-2.14%) |
Sep 16, 2015 | 27.85 | 27.92 | 27.65 | 27.89 | 155,094,976 | +0.03(+0.11%) |
Sep 15, 2015 | 27.77 | 27.91 | 27.41 | 27.85 | 180,779,216 | +0.23(+0.84%) |
Sep 14, 2015 | 27.93 | 28.00 | 27.51 | 27.62 | 243,542,320 | +0.26(+0.96%) |
Sep 11, 2015 | 26.78 | 27.36 | 26.77 | 27.36 | 208,375,680 | +0.39(+1.46%) |
Sep 10, 2015 | 26.41 | 27.14 | 26.33 | 26.97 | 262,493,472 | +0.58(+2.20%) |
Sep 09, 2015 | 27.25 | 27.31 | 26.29 | 26.39 | 354,688,032 | -0.52(-1.92%) |
Sep 08, 2015 | 26.77 | 26.96 | 26.43 | 26.90 | 228,668,464 | +0.73(+2.78%) |
Sep 04, 2015 | 26.10 | 26.18 | 26.18 | 26.18 | 208,713,088 | -0.26(-1.00%) |
Sep 03, 2015 | 26.95 | 27.02 | 26.36 | 26.44 | 222,121,536 | -0.47(-1.75%) |
Sep 02, 2015 | 26.41 | 26.91 | 26.14 | 26.91 | 258,217,616 | +1.11(+4.29%) |
Sep 01, 2015 | 26.39 | 26.80 | 25.72 | 25.80 | 320,490,144 | -1.21(-4.47%) |
Aug 31, 2015 | 26.84 | 27.44 | 26.83 | 27.01 | 234,621,088 | -0.13(-0.47%) |
Aug 28, 2015 | 26.87 | 27.14 | 26.72 | 27.14 | 221,938,592 | +0.09(+0.33%) |
Aug 27, 2015 | 26.88 | 27.13 | 26.35 | 27.05 | 353,063,840 | +0.77(+2.94%) |
Aug 26, 2015 | 25.65 | 26.32 | 25.16 | 26.28 | 403,754,240 | +1.43(+5.74%) |
Aug 25, 2015 | 26.62 | 26.62 | 24.79 | 24.85 | 432,183,584 | +0.15(+0.60%) |
Aug 24, 2015 | 22.73 | 26.06 | 22.04 | 24.70 | 676,854,208 | -0.63(-2.50%) |
Aug 21, 2015 | 26.45 | 26.81 | 25.31 | 25.33 | 535,495,040 | -1.65(-6.12%) |
Aug 20, 2015 | 27.33 | 27.39 | 26.74 | 26.98 | 285,871,616 | -0.57(-2.05%) |
Aug 19, 2015 | 27.81 | 27.91 | 27.47 | 27.55 | 201,451,616 | -0.36(-1.28%) |
Aug 18, 2015 | 27.89 | 28.13 | 27.79 | 27.91 | 144,233,952 | -0.16(-0.56%) |
Aug 17, 2015 | 27.80 | 28.18 | 27.67 | 28.07 | 170,635,792 | +0.29(+1.04%) |
Aug 14, 2015 | 27.38 | 27.86 | 27.31 | 27.78 | 179,212,304 | +0.19(+0.70%) |
Aug 13, 2015 | 27.80 | 27.82 | 27.44 | 27.58 | 202,532,224 | +0.11(+0.39%) |
Aug 12, 2015 | 28.15 | 28.18 | 27.38 | 27.48 | 424,370,976 | +0.29(+1.07%) |
Aug 11, 2015 | 28.22 | 28.29 | 27.15 | 27.19 | 405,067,232 | -1.49(-5.20%) |
Aug 10, 2015 | 27.91 | 28.74 | 27.91 | 28.68 | 229,280,160 | +1.01(+3.64%) |
Aug 07, 2015 | 27.45 | 27.85 | 27.43 | 27.67 | 161,432,336 | +0.09(+0.34%) |
Aug 06, 2015 | 27.78 | 27.91 | 27.34 | 27.58 | 220,774,144 | -0.03(-0.12%) |
Aug 05, 2015 | 27.03 | 28.10 | 26.82 | 27.61 | 414,941,152 | +0.18(+0.66%) |
Aug 04, 2015 | 28.10 | 28.16 | 27.10 | 27.43 | 518,003,680 | -0.91(-3.21%) |
Aug 03, 2015 | 29.07 | 29.32 | 28.12 | 28.34 | 292,273,280 | -0.68(-2.36%) |
Jul 31, 2015 | 29.34 | 29.35 | 28.93 | 29.02 | 179,228,208 | -0.26(-0.87%) |
Jul 30, 2015 | 29.27 | 29.33 | 29.12 | 29.28 | 140,462,112 | -0.15(-0.50%) |
Jul 29, 2015 | 29.47 | 29.55 | 29.26 | 29.43 | 154,600,128 | -0.09(-0.32%) |
Jul 28, 2015 | 29.52 | 29.65 | 29.32 | 29.52 | 140,457,072 | +0.15(+0.50%) |
Jul 27, 2015 | 29.45 | 29.58 | 29.22 | 29.38 | 185,634,592 | -0.41(-1.39%) |
Jul 24, 2015 | 29.99 | 30.09 | 29.65 | 29.79 | 176,208,176 | -0.16(-0.53%) |
Jul 23, 2015 | 30.20 | 30.41 | 29.92 | 29.95 | 212,950,768 | -0.01(-0.05%) |
Jul 22, 2015 | 29.19 | 30.03 | 29.19 | 29.96 | 482,319,136 | -1.32(-4.23%) |
Jul 21, 2015 | 31.79 | 31.80 | 31.18 | 31.29 | 319,133,568 | -0.32(-1.00%) |
Jul 20, 2015 | 31.34 | 31.82 | 31.27 | 31.60 | 245,954,416 | +0.59(+1.89%) |
Jul 17, 2015 | 30.89 | 31.01 | 30.70 | 31.01 | 192,935,248 | +0.27(+0.86%) |
Jul 16, 2015 | 30.57 | 30.76 | 30.47 | 30.75 | 151,152,144 | +0.40(+1.33%) |
Jul 15, 2015 | 30.08 | 30.42 | 30.05 | 30.34 | 140,533,376 | +0.29(+0.96%) |
Jul 14, 2015 | 30.16 | 30.24 | 29.92 | 30.06 | 132,648,296 | -0.01(-0.04%) |
Jul 13, 2015 | 29.92 | 30.09 | 29.75 | 30.07 | 173,078,192 | +0.57(+1.93%) |
Jul 10, 2015 | 29.18 | 29.63 | 29.00 | 29.50 | 256,417,504 | +0.77(+2.67%) |
Jul 09, 2015 | 29.63 | 29.68 | 28.53 | 28.73 | 328,240,384 | -0.60(-2.04%) |
Jul 08, 2015 | 29.79 | 29.82 | 29.32 | 29.33 | 253,752,496 | -0.75(-2.48%) |
Jul 07, 2015 | 30.12 | 30.18 | 29.62 | 30.07 | 195,610,832 | -0.07(-0.25%) |
Jul 06, 2015 | 29.90 | 30.20 | 29.87 | 30.15 | 117,225,736 | -0.11(-0.35%) |
Jul 02, 2015 | 30.25 | 30.25 | 30.25 | 30.25 | 113,722,384 | -0.04(-0.13%) |
Jul 01, 2015 | 30.36 | 30.37 | 30.15 | 30.29 | 126,337,904 | +0.28(+0.94%) |
Jun 30, 2015 | 30.05 | 30.18 | 29.88 | 30.01 | 185,429,136 | +0.21(+0.72%) |
Jun 29, 2015 | 30.02 | 30.25 | 29.79 | 29.80 | 205,336,096 | -0.53(-1.75%) |
Jun 26, 2015 | 30.55 | 30.62 | 30.27 | 30.33 | 184,167,648 | -0.18(-0.59%) |
Jun 25, 2015 | 30.83 | 30.89 | 30.51 | 30.51 | 133,341,376 | -0.15(-0.48%) |
Jun 24, 2015 | 30.44 | 31.06 | 30.43 | 30.65 | 231,017,168 | +0.26(+0.85%) |
Jun 23, 2015 | 30.50 | 30.53 | 30.36 | 30.40 | 126,461,392 | -0.14(-0.45%) |
Jun 22, 2015 | 30.51 | 30.64 | 30.41 | 30.53 | 142,183,936 | +0.24(+0.80%) |
Jun 19, 2015 | 30.56 | 30.58 | 30.24 | 30.29 | 228,677,184 | -0.31(-1.00%) |
Jun 18, 2015 | 30.44 | 30.70 | 30.44 | 30.60 | 147,941,184 | +0.14(+0.46%) |
Jun 17, 2015 | 30.56 | 30.60 | 30.33 | 30.46 | 137,464,352 | -0.07(-0.24%) |
Jun 16, 2015 | 30.40 | 30.59 | 30.24 | 30.53 | 131,572,600 | +0.16(+0.54%) |
Jun 15, 2015 | 30.17 | 30.45 | 30.08 | 30.37 | 183,818,224 | -0.06(-0.20%) |
Jun 12, 2015 | 4.178 | 4.191 | 4.050 | 30.43 | 154,157,952 | -0.34(-1.10%) |
Jun 11, 2015 | 30.91 | 31.15 | 30.74 | 30.77 | 147,865,696 | -0.07(-0.23%) |
Jun 10, 2015 | 30.61 | 30.95 | 30.59 | 30.84 | 163,318,864 | +0.35(+1.15%) |
Jun 09, 2015 | 30.32 | 30.65 | 30.06 | 30.49 | 234,253,088 | -0.09(-0.30%) |
Jun 08, 2015 | 30.84 | 30.92 | 30.35 | 30.58 | 220,046,960 | -0.20(-0.66%) |
Jun 05, 2015 | 30.99 | 31.03 | 30.71 | 30.78 | 148,894,368 | -0.17(-0.55%) |
Jun 04, 2015 | 31.01 | 31.24 | 30.84 | 30.95 | 160,602,400 | -0.18(-0.58%) |
Jun 03, 2015 | 31.26 | 31.33 | 31.08 | 31.13 | 129,419,720 | +0.04(+0.12%) |
Jun 02, 2015 | 31.07 | 31.26 | 30.94 | 31.10 | 140,610,336 | -0.14(-0.44%) |