Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.15 | 21.41 | 20.93 | 21.39 | 33,562,736 | +0.30(+1.43%) |
Jan 28, 2016 | 21.18 | 22.00 | 20.43 | 21.09 | 61,259,232 | -3.00(-12.45%) |
Jan 27, 2016 | 24.36 | 24.68 | 23.80 | 24.09 | 20,353,358 | -0.21(-0.86%) |
Jan 26, 2016 | 23.89 | 24.32 | 23.89 | 24.30 | 8,360,088 | +0.47(+1.97%) |
Jan 25, 2016 | 24.07 | 24.21 | 23.80 | 23.83 | 10,818,441 | -0.27(-1.12%) |
Jan 22, 2016 | 24.13 | 24.38 | 23.81 | 24.10 | 11,456,658 | +0.31(+1.30%) |
Jan 21, 2016 | 23.59 | 23.93 | 23.09 | 23.79 | 16,886,828 | +0.25(+1.05%) |
Jan 20, 2016 | 22.65 | 23.83 | 22.58 | 23.54 | 19,200,016 | +0.05(+0.19%) |
Jan 19, 2016 | 23.35 | 23.63 | 23.13 | 23.50 | 15,141,274 | +0.46(+2.02%) |
Jan 15, 2016 | 22.84 | 23.03 | 23.03 | 23.03 | 15,717,896 | -0.55(-2.32%) |
Jan 14, 2016 | 23.18 | 23.84 | 22.75 | 23.58 | 18,150,738 | +0.41(+1.77%) |
Jan 13, 2016 | 24.08 | 24.13 | 23.03 | 23.17 | 12,786,814 | -0.73(-3.05%) |
Jan 12, 2016 | 23.81 | 24.07 | 23.64 | 23.90 | 10,356,929 | +0.10(+0.42%) |
Jan 11, 2016 | 23.66 | 23.94 | 23.52 | 23.80 | 13,092,660 | +0.32(+1.36%) |
Jan 08, 2016 | 23.68 | 23.85 | 23.41 | 23.48 | 12,319,494 | +0.05(+0.23%) |
Jan 07, 2016 | 23.53 | 24.14 | 23.34 | 23.43 | 14,639,611 | -0.66(-2.73%) |
Jan 06, 2016 | 23.55 | 24.31 | 23.50 | 24.08 | 13,313,167 | +0.26(+1.11%) |
Jan 05, 2016 | 24.26 | 24.49 | 23.65 | 23.82 | 18,304,510 | -0.28(-1.17%) |
Jan 04, 2016 | 24.72 | 24.85 | 23.78 | 24.10 | 20,954,230 | -0.96(-3.82%) |
Dec 31, 2015 | 25.20 | 25.06 | 25.06 | 25.06 | 5,399,664 | -0.25(-0.97%) |
Dec 30, 2015 | 25.29 | 25.52 | 25.27 | 25.30 | 4,426,407 | -0.15(-0.57%) |
Dec 29, 2015 | 25.29 | 25.53 | 25.26 | 25.45 | 4,751,149 | +0.25(+0.98%) |
Dec 28, 2015 | 25.09 | 25.25 | 24.91 | 25.20 | 4,082,717 | -0.02(-0.07%) |
Dec 24, 2015 | 25.45 | 25.22 | 25.22 | 25.22 | 2,760,586 | -0.11(-0.43%) |
Dec 23, 2015 | 25.53 | 25.57 | 25.21 | 25.33 | 5,829,037 | -0.10(-0.39%) |
Dec 22, 2015 | 25.19 | 25.60 | 25.00 | 25.43 | 13,572,539 | +0.27(+1.09%) |
Dec 21, 2015 | 25.19 | 25.27 | 24.85 | 25.16 | 11,843,795 | +0.12(+0.47%) |
Dec 18, 2015 | 25.39 | 25.60 | 25.03 | 25.04 | 22,474,422 | -0.54(-2.10%) |
Dec 17, 2015 | 26.13 | 26.22 | 25.56 | 25.58 | 8,029,277 | -0.47(-1.82%) |
Dec 16, 2015 | 26.01 | 26.13 | 25.77 | 26.05 | 13,711,184 | +0.24(+0.92%) |
Dec 15, 2015 | 25.74 | 26.08 | 25.73 | 25.82 | 11,281,255 | +0.25(+0.98%) |
Dec 14, 2015 | 25.62 | 25.92 | 25.40 | 25.56 | 12,578,598 | +0.06(+0.25%) |
Dec 11, 2015 | 25.71 | 25.92 | 25.41 | 25.50 | 9,985,134 | -0.55(-2.12%) |
Dec 10, 2015 | 25.79 | 26.35 | 25.74 | 26.05 | 9,684,224 | +0.21(+0.81%) |
Dec 09, 2015 | 25.92 | 26.30 | 25.66 | 25.84 | 7,820,958 | -0.41(-1.55%) |
Dec 08, 2015 | 26.38 | 26.54 | 25.99 | 26.25 | 9,800,117 | -0.24(-0.91%) |
Dec 07, 2015 | 26.71 | 26.78 | 26.28 | 26.49 | 7,717,176 | -0.27(-1.02%) |
Dec 04, 2015 | 26.19 | 26.98 | 26.07 | 26.76 | 11,027,716 | +0.69(+2.66%) |
Dec 03, 2015 | 26.44 | 26.44 | 25.64 | 26.07 | 14,959,781 | -0.35(-1.31%) |
Dec 02, 2015 | 26.59 | 26.82 | 26.25 | 26.42 | 11,655,640 | -0.07(-0.28%) |
Dec 01, 2015 | 27.13 | 27.20 | 26.46 | 26.49 | 14,202,015 | -0.49(-1.82%) |
Nov 30, 2015 | 26.53 | 27.01 | 26.48 | 26.98 | 18,297,416 | +0.45(+1.68%) |
Nov 27, 2015 | 26.53 | 26.64 | 26.25 | 26.54 | 5,832,339 | +0.09(+0.34%) |
Nov 25, 2015 | 26.24 | 26.44 | 26.44 | 26.44 | 7,301,358 | +0.00(+0.00%) |
Nov 24, 2015 | 25.92 | 26.61 | 25.92 | 26.44 | 8,520,237 | +0.15(+0.55%) |
Nov 23, 2015 | 26.37 | 26.56 | 26.12 | 26.30 | 8,077,217 | -0.20(-0.76%) |
Nov 20, 2015 | 26.44 | 26.59 | 26.13 | 26.50 | 8,770,201 | +0.26(+1.01%) |
Nov 19, 2015 | 26.04 | 26.35 | 26.04 | 26.23 | 7,403,869 | +0.02(+0.07%) |
Nov 18, 2015 | 26.10 | 26.24 | 25.71 | 26.22 | 11,839,962 | +0.27(+1.05%) |
Nov 17, 2015 | 25.99 | 26.19 | 25.83 | 25.94 | 9,974,373 | -0.03(-0.11%) |
Nov 16, 2015 | 25.80 | 25.99 | 25.50 | 25.97 | 12,195,808 | +0.26(+1.03%) |
Nov 13, 2015 | 26.03 | 26.48 | 25.66 | 25.71 | 16,121,615 | -0.34(-1.30%) |
Nov 12, 2015 | 26.14 | 26.37 | 26.02 | 26.04 | 12,833,657 | -0.36(-1.35%) |
Nov 11, 2015 | 26.54 | 26.75 | 26.33 | 26.40 | 24,265,344 | -0.17(-0.65%) |
Nov 10, 2015 | 26.61 | 26.72 | 26.30 | 26.57 | 14,917,819 | -0.04(-0.14%) |
Nov 09, 2015 | 26.79 | 26.79 | 26.28 | 26.61 | 12,339,457 | -0.20(-0.75%) |
Nov 06, 2015 | 26.47 | 27.07 | 26.42 | 26.81 | 13,497,997 | +0.09(+0.34%) |
Nov 05, 2015 | 26.37 | 26.97 | 26.37 | 26.72 | 13,708,533 | +0.00(+0.00%) |
Nov 04, 2015 | 26.35 | 26.79 | 26.33 | 26.72 | 14,840,637 | +0.36(+1.38%) |
Nov 03, 2015 | 25.91 | 26.71 | 25.87 | 26.35 | 18,252,572 | +0.36(+1.40%) |
Nov 02, 2015 | 25.29 | 26.01 | 25.28 | 25.99 | 12,398,529 | +0.55(+2.15%) |
Oct 30, 2015 | 25.75 | 25.81 | 25.36 | 25.44 | 10,738,981 | -0.25(-0.98%) |
Oct 29, 2015 | 25.72 | 25.82 | 25.55 | 25.69 | 9,894,511 | -0.07(-0.27%) |
Oct 28, 2015 | 25.96 | 25.96 | 25.50 | 25.76 | 12,473,293 | -0.11(-0.42%) |
Oct 27, 2015 | 25.72 | 25.93 | 25.59 | 25.87 | 12,030,776 | +0.18(+0.71%) |
Oct 26, 2015 | 25.30 | 25.74 | 25.25 | 25.69 | 14,436,016 | +0.01(+0.04%) |
Oct 23, 2015 | 25.29 | 26.05 | 24.91 | 25.68 | 23,910,796 | +0.53(+2.10%) |
Oct 22, 2015 | 24.16 | 25.22 | 23.95 | 25.15 | 48,915,972 | +3.07(+13.92%) |
Oct 21, 2015 | 22.40 | 22.52 | 22.05 | 22.08 | 19,514,312 | -0.19(-0.86%) |
Oct 20, 2015 | 22.40 | 22.50 | 22.11 | 22.27 | 13,531,348 | -0.12(-0.55%) |
Oct 19, 2015 | 22.38 | 22.40 | 22.12 | 22.39 | 12,558,727 | +0.00(+0.02%) |
Oct 16, 2015 | 22.30 | 22.54 | 22.25 | 22.39 | 10,026,843 | +0.04(+0.16%) |
Oct 15, 2015 | 22.02 | 22.38 | 21.85 | 22.35 | 17,658,330 | +0.47(+2.15%) |
Oct 14, 2015 | 22.61 | 22.61 | 21.82 | 21.88 | 15,993,953 | -0.57(-2.54%) |
Oct 13, 2015 | 22.37 | 22.71 | 22.26 | 22.45 | 12,654,644 | +0.05(+0.24%) |
Oct 12, 2015 | 21.92 | 22.45 | 21.87 | 22.40 | 10,837,424 | +0.24(+1.07%) |
Oct 09, 2015 | 22.08 | 22.27 | 21.93 | 22.16 | 19,332,680 | +0.14(+0.62%) |
Oct 08, 2015 | 22.74 | 22.87 | 21.54 | 22.02 | 53,230,372 | -1.40(-5.96%) |
Oct 07, 2015 | 23.63 | 23.64 | 23.24 | 23.42 | 12,546,150 | +0.00(+0.00%) |
Oct 06, 2015 | 23.42 | 23.56 | 23.32 | 23.42 | 9,915,400 | -0.05(-0.21%) |
Oct 05, 2015 | 23.33 | 23.60 | 23.26 | 23.47 | 12,898,682 | +0.19(+0.80%) |
Oct 02, 2015 | 22.35 | 23.30 | 22.17 | 23.28 | 14,506,457 | +0.57(+2.49%) |
Oct 01, 2015 | 22.34 | 22.81 | 22.29 | 22.71 | 17,841,468 | +0.43(+1.92%) |
Sep 30, 2015 | 22.18 | 22.34 | 21.91 | 22.29 | 14,105,290 | +0.33(+1.49%) |
Sep 29, 2015 | 22.07 | 22.23 | 21.67 | 21.96 | 21,551,552 | -0.05(-0.25%) |
Sep 28, 2015 | 22.93 | 23.00 | 21.98 | 22.01 | 17,313,612 | -1.09(-4.70%) |
Sep 25, 2015 | 23.49 | 23.54 | 22.96 | 23.10 | 9,560,453 | -0.26(-1.09%) |
Sep 24, 2015 | 23.05 | 23.42 | 22.87 | 23.35 | 10,674,780 | +0.02(+0.08%) |
Sep 23, 2015 | 23.36 | 23.49 | 23.22 | 23.33 | 7,420,248 | -0.02(-0.08%) |
Sep 22, 2015 | 23.44 | 23.53 | 23.16 | 23.35 | 11,926,392 | -0.28(-1.20%) |
Sep 21, 2015 | 23.95 | 24.16 | 23.42 | 23.64 | 10,247,172 | -0.09(-0.38%) |
Sep 18, 2015 | 23.68 | 23.89 | 23.10 | 23.73 | 25,738,114 | -0.23(-0.95%) |
Sep 17, 2015 | 24.35 | 24.41 | 23.89 | 23.95 | 16,380,084 | -0.43(-1.76%) |
Sep 16, 2015 | 23.71 | 24.39 | 23.63 | 24.38 | 14,290,064 | +0.69(+2.93%) |
Sep 15, 2015 | 23.53 | 23.77 | 23.17 | 23.69 | 13,506,643 | +0.21(+0.89%) |
Sep 14, 2015 | 23.91 | 23.91 | 23.40 | 23.48 | 10,097,553 | -0.52(-2.17%) |
Sep 11, 2015 | 23.82 | 24.01 | 23.63 | 24.00 | 6,844,346 | +0.16(+0.65%) |
Sep 10, 2015 | 23.50 | 23.93 | 23.50 | 23.85 | 14,160,010 | -0.05(-0.19%) |
Sep 09, 2015 | 24.54 | 24.54 | 23.85 | 23.89 | 11,326,607 | -0.15(-0.61%) |
Sep 08, 2015 | 24.34 | 24.39 | 23.90 | 24.04 | 16,105,263 | -0.11(-0.45%) |
Sep 04, 2015 | 24.23 | 24.15 | 24.15 | 24.15 | 9,943,178 | -0.51(-2.07%) |
Sep 03, 2015 | 24.95 | 25.17 | 24.56 | 24.66 | 13,468,585 | +0.16(+0.63%) |
Sep 02, 2015 | 24.49 | 24.55 | 24.08 | 24.50 | 11,961,828 | +0.36(+1.47%) |
Sep 01, 2015 | 24.20 | 24.70 | 23.98 | 24.15 | 16,989,170 | -0.57(-2.32%) |
Aug 31, 2015 | 24.69 | 24.86 | 24.62 | 24.72 | 12,760,086 | -0.13(-0.51%) |
Aug 28, 2015 | 24.60 | 24.87 | 24.45 | 24.85 | 12,406,844 | +0.14(+0.55%) |
Aug 27, 2015 | 24.17 | 24.79 | 24.11 | 24.71 | 19,902,340 | +0.85(+3.55%) |
Aug 26, 2015 | 23.63 | 23.88 | 22.97 | 23.86 | 18,433,516 | +0.86(+3.73%) |
Aug 25, 2015 | 23.13 | 23.57 | 23.01 | 23.01 | 24,839,414 | +0.27(+1.20%) |
Aug 24, 2015 | 21.77 | 23.48 | 21.18 | 22.73 | 25,316,942 | -0.77(-3.26%) |
Aug 21, 2015 | 24.01 | 24.29 | 23.45 | 23.50 | 21,415,018 | -0.68(-2.83%) |
Aug 20, 2015 | 24.81 | 24.89 | 24.16 | 24.18 | 17,347,312 | -0.83(-3.32%) |
Aug 19, 2015 | 25.04 | 25.28 | 24.89 | 25.01 | 12,428,203 | -0.31(-1.22%) |
Aug 18, 2015 | 25.92 | 25.95 | 25.22 | 25.32 | 11,915,059 | -0.47(-1.84%) |
Aug 17, 2015 | 25.64 | 25.82 | 25.33 | 25.80 | 10,372,017 | +0.03(+0.11%) |
Aug 14, 2015 | 25.48 | 25.80 | 25.35 | 25.77 | 7,964,696 | +0.25(+0.96%) |
Aug 13, 2015 | 25.51 | 25.67 | 25.29 | 25.52 | 8,139,859 | -0.02(-0.07%) |
Aug 12, 2015 | 25.09 | 25.56 | 24.90 | 25.54 | 12,244,036 | -0.12(-0.46%) |
Aug 11, 2015 | 25.81 | 26.10 | 25.61 | 25.66 | 10,895,944 | -0.47(-1.81%) |
Aug 10, 2015 | 26.09 | 26.39 | 26.08 | 26.13 | 7,870,450 | +0.10(+0.39%) |
Aug 07, 2015 | 25.71 | 26.05 | 25.61 | 26.03 | 13,905,549 | +0.36(+1.38%) |
Aug 06, 2015 | 26.06 | 26.11 | 25.62 | 25.68 | 10,053,531 | -0.36(-1.40%) |
Aug 05, 2015 | 25.92 | 26.19 | 25.92 | 26.04 | 11,488,196 | +0.14(+0.53%) |
Aug 04, 2015 | 25.68 | 25.92 | 25.56 | 25.91 | 10,657,552 | +0.07(+0.28%) |
Aug 03, 2015 | 25.61 | 25.85 | 25.39 | 25.83 | 17,698,448 | +0.19(+0.75%) |
Jul 31, 2015 | 25.96 | 26.02 | 25.59 | 25.64 | 13,010,752 | -0.23(-0.88%) |
Jul 30, 2015 | 26.11 | 26.17 | 25.61 | 25.87 | 12,954,063 | -0.35(-1.32%) |
Jul 29, 2015 | 25.89 | 26.33 | 25.76 | 26.22 | 15,178,989 | +0.38(+1.48%) |
Jul 28, 2015 | 25.60 | 25.87 | 25.42 | 25.83 | 36,463,356 | +0.30(+1.18%) |
Jul 27, 2015 | 25.55 | 25.71 | 25.37 | 25.53 | 17,453,598 | -0.21(-0.81%) |
Jul 24, 2015 | 26.29 | 26.31 | 25.70 | 25.74 | 17,693,728 | -0.18(-0.70%) |
Jul 23, 2015 | 25.76 | 26.08 | 25.64 | 25.92 | 44,339,760 | -0.02(-0.07%) |
Jul 22, 2015 | 25.74 | 26.27 | 25.71 | 25.94 | 36,914,188 | -0.14(-0.52%) |
Jul 21, 2015 | 25.67 | 26.44 | 25.51 | 26.08 | 48,620,416 | +0.03(+0.10%) |
Jul 20, 2015 | 24.52 | 26.76 | 24.25 | 26.05 | 41,107,340 | +0.61(+2.40%) |
Jul 17, 2015 | 25.35 | 25.61 | 24.89 | 25.44 | 162,013,936 | +0.27(+1.07%) |
Jul 16, 2015 | 25.06 | 25.60 | 24.95 | 25.17 | 80,837,896 | +0.83(+3.39%) |
Jul 15, 2015 | 24.46 | 24.64 | 24.27 | 24.35 | 33,794,216 | -0.06(-0.24%) |
Jul 14, 2015 | 24.32 | 24.67 | 24.32 | 24.40 | 28,592,382 | +0.05(+0.19%) |
Jul 13, 2015 | 23.96 | 24.46 | 23.94 | 24.36 | 38,428,904 | +0.42(+1.76%) |
Jul 10, 2015 | 23.93 | 23.98 | 23.59 | 23.94 | 22,153,394 | +0.23(+0.97%) |
Jul 09, 2015 | 23.76 | 23.92 | 23.63 | 23.71 | 23,810,178 | +0.30(+1.28%) |
Jul 08, 2015 | 23.61 | 23.69 | 23.36 | 23.41 | 37,265,680 | -0.38(-1.60%) |
Jul 07, 2015 | 24.05 | 24.06 | 23.45 | 23.79 | 54,945,360 | +0.09(+0.36%) |
Jul 06, 2015 | 23.59 | 23.94 | 23.48 | 23.70 | 42,139,288 | -0.04(-0.15%) |
Jul 02, 2015 | 23.43 | 23.74 | 23.74 | 23.74 | 102,133,160 | +0.55(+2.36%) |
Jul 01, 2015 | 23.41 | 23.41 | 22.96 | 23.19 | 21,496,286 | +0.07(+0.31%) |
Jun 30, 2015 | 23.05 | 23.26 | 22.80 | 23.12 | 22,576,978 | +0.33(+1.47%) |
Jun 29, 2015 | 23.28 | 23.35 | 22.69 | 22.79 | 19,942,258 | -0.64(-2.73%) |
Jun 26, 2015 | 23.64 | 23.68 | 23.30 | 23.42 | 17,433,434 | -0.21(-0.91%) |
Jun 25, 2015 | 23.67 | 23.79 | 23.60 | 23.64 | 15,647,830 | -0.01(-0.02%) |
Jun 24, 2015 | 23.84 | 23.94 | 23.61 | 23.64 | 21,965,562 | -0.12(-0.52%) |
Jun 23, 2015 | 23.70 | 23.78 | 23.58 | 23.77 | 14,417,754 | +0.07(+0.29%) |
Jun 22, 2015 | 23.64 | 23.76 | 23.52 | 23.70 | 13,463,887 | +0.22(+0.95%) |
Jun 19, 2015 | 23.33 | 23.59 | 23.28 | 23.48 | 27,463,526 | +0.18(+0.79%) |
Jun 18, 2015 | 23.28 | 23.46 | 23.27 | 23.29 | 18,207,224 | +0.05(+0.23%) |
Jun 17, 2015 | 23.22 | 23.45 | 23.12 | 23.24 | 11,879,669 | +0.01(+0.05%) |
Jun 16, 2015 | 22.98 | 23.75 | 22.94 | 23.23 | 24,523,238 | +0.20(+0.87%) |
Jun 15, 2015 | 22.89 | 23.10 | 22.74 | 23.03 | 21,120,274 | -0.01(-0.03%) |
Jun 12, 2015 | 23.15 | 23.29 | 23.02 | 23.03 | 18,022,542 | -0.17(-0.71%) |
Jun 11, 2015 | 23.30 | 23.41 | 23.08 | 23.20 | 18,496,980 | -0.01(-0.03%) |
Jun 10, 2015 | 23.24 | 23.39 | 23.11 | 23.21 | 23,141,642 | +0.02(+0.10%) |
Jun 09, 2015 | 23.31 | 23.35 | 22.93 | 23.18 | 24,885,104 | -0.17(-0.72%) |
Jun 08, 2015 | 23.99 | 23.99 | 23.20 | 23.35 | 32,144,986 | -0.91(-3.76%) |
Jun 05, 2015 | 23.98 | 24.29 | 23.95 | 24.27 | 26,312,642 | +0.28(+1.18%) |
Jun 04, 2015 | 23.71 | 24.01 | 23.69 | 23.98 | 20,124,058 | +0.18(+0.77%) |
Jun 03, 2015 | 23.94 | 23.99 | 23.61 | 23.80 | 20,621,168 | +0.00(+0.02%) |
Jun 02, 2015 | 23.83 | 24.19 | 23.76 | 23.79 | 18,479,276 | -0.21(-0.90%) |
Jun 01, 2015 | 23.62 | 24.19 | 23.62 | 24.01 | 36,728,904 | +0.46(+1.96%) |
May 29, 2015 | 23.28 | 23.66 | 23.16 | 23.55 | 38,252,844 | +0.31(+1.32%) |
May 28, 2015 | 22.73 | 23.38 | 22.62 | 23.24 | 23,423,078 | +0.45(+1.99%) |
May 27, 2015 | 22.59 | 22.89 | 22.49 | 22.79 | 11,147,862 | +0.25(+1.12%) |
May 26, 2015 | 23.04 | 23.05 | 22.47 | 22.54 | 16,440,726 | -0.38(-1.67%) |
May 22, 2015 | 22.92 | 22.92 | 22.92 | 22.92 | 28,122,570 | -0.01(-0.03%) |
May 21, 2015 | 22.64 | 23.00 | 22.64 | 22.93 | 13,402,728 | +0.23(+1.00%) |
May 20, 2015 | 22.82 | 22.87 | 22.50 | 22.70 | 12,776,438 | -0.04(-0.17%) |
May 19, 2015 | 22.89 | 22.92 | 22.72 | 22.74 | 7,666,231 | -0.08(-0.35%) |
May 18, 2015 | 22.73 | 22.90 | 22.70 | 22.82 | 10,258,044 | +0.02(+0.08%) |
May 15, 2015 | 23.08 | 23.35 | 22.79 | 22.80 | 16,107,753 | -0.26(-1.15%) |
May 14, 2015 | 22.73 | 23.07 | 22.62 | 23.07 | 15,917,258 | +0.50(+2.19%) |
May 13, 2015 | 22.47 | 22.79 | 22.28 | 22.57 | 16,609,381 | +0.20(+0.88%) |
May 12, 2015 | 22.20 | 22.49 | 22.09 | 22.37 | 11,885,435 | -0.02(-0.07%) |
May 11, 2015 | 22.59 | 22.71 | 22.33 | 22.39 | 11,883,504 | -0.18(-0.82%) |
May 08, 2015 | 22.50 | 22.63 | 22.44 | 22.57 | 12,559,871 | +0.33(+1.48%) |
May 07, 2015 | 22.06 | 22.34 | 21.99 | 22.24 | 17,264,596 | +0.18(+0.82%) |
May 06, 2015 | 22.19 | 22.31 | 21.85 | 22.06 | 18,277,146 | -0.17(-0.77%) |
May 05, 2015 | 22.55 | 22.65 | 22.21 | 22.23 | 20,528,288 | -0.45(-1.99%) |
May 04, 2015 | 22.70 | 22.83 | 22.60 | 22.69 | 10,751,983 | -0.07(-0.31%) |
May 01, 2015 | 22.36 | 22.77 | 22.27 | 22.76 | 17,856,980 | +0.40(+1.78%) |
Apr 30, 2015 | 22.48 | 22.64 | 22.23 | 22.36 | 16,378,756 | -0.24(-1.05%) |
Apr 29, 2015 | 22.69 | 22.89 | 22.48 | 22.60 | 18,947,784 | -0.23(-1.01%) |
Apr 28, 2015 | 22.63 | 23.08 | 22.55 | 22.83 | 24,606,944 | +0.15(+0.66%) |
Apr 27, 2015 | 22.66 | 22.75 | 22.54 | 22.68 | 17,983,190 | -0.04(-0.19%) |
Apr 24, 2015 | 22.68 | 23.02 | 22.61 | 22.72 | 22,647,292 | +0.12(+0.53%) |
Apr 23, 2015 | 22.80 | 22.97 | 22.45 | 22.60 | 40,913,476 | +0.82(+3.77%) |
Apr 22, 2015 | 21.64 | 21.86 | 21.57 | 21.78 | 28,733,702 | +0.13(+0.59%) |
Apr 21, 2015 | 21.68 | 21.75 | 21.51 | 21.65 | 19,382,282 | +0.13(+0.62%) |
Apr 20, 2015 | 21.49 | 21.66 | 21.27 | 21.52 | 22,645,906 | +0.11(+0.50%) |
Apr 17, 2015 | 21.62 | 21.68 | 21.26 | 21.41 | 23,241,024 | -0.48(-2.18%) |
Apr 16, 2015 | 21.87 | 22.03 | 21.74 | 21.89 | 11,504,109 | +0.01(+0.03%) |
Apr 15, 2015 | 21.87 | 21.99 | 21.75 | 21.88 | 13,492,432 | +0.02(+0.11%) |
Apr 14, 2015 | 21.80 | 21.92 | 21.63 | 21.86 | 13,219,317 | +0.00(+0.02%) |
Apr 13, 2015 | 21.94 | 22.35 | 21.80 | 21.85 | 18,293,614 | -0.15(-0.70%) |
Apr 10, 2015 | 22.04 | 22.14 | 21.91 | 22.01 | 13,274,515 | +0.13(+0.58%) |
Apr 09, 2015 | 21.92 | 22.05 | 21.68 | 21.88 | 12,689,283 | -0.04(-0.18%) |
Apr 08, 2015 | 21.95 | 22.11 | 21.73 | 21.92 | 17,915,742 | +0.01(+0.05%) |
Apr 07, 2015 | 21.91 | 22.22 | 21.83 | 21.91 | 17,822,580 | +0.10(+0.46%) |
Apr 06, 2015 | 21.30 | 21.94 | 21.28 | 21.81 | 16,127,506 | -0.03(-0.16%) |
Apr 02, 2015 | 21.89 | 21.84 | 21.84 | 21.84 | 21,938,366 | -0.08(-0.38%) |
Apr 01, 2015 | 22.00 | 22.16 | 21.81 | 21.93 | 12,869,699 | -0.21(-0.95%) |
Mar 31, 2015 | 22.14 | 22.41 | 22.13 | 22.14 | 12,657,525 | -0.09(-0.42%) |
Mar 30, 2015 | 22.16 | 22.41 | 22.16 | 22.23 | 12,410,467 | +0.11(+0.51%) |
Mar 27, 2015 | 22.01 | 22.24 | 21.99 | 22.12 | 15,809,048 | +0.04(+0.20%) |
Mar 26, 2015 | 22.09 | 22.29 | 21.97 | 22.07 | 17,062,424 | -0.21(-0.94%) |
Mar 25, 2015 | 22.88 | 22.88 | 22.27 | 22.28 | 27,573,978 | -0.56(-2.44%) |
Mar 24, 2015 | 22.39 | 23.04 | 22.38 | 22.84 | 32,628,988 | +0.34(+1.52%) |
Mar 23, 2015 | 22.23 | 22.73 | 22.23 | 22.50 | 19,326,108 | +0.26(+1.19%) |
Mar 20, 2015 | 22.34 | 22.48 | 22.23 | 22.23 | 56,239,680 | +0.02(+0.09%) |
Mar 19, 2015 | 21.80 | 22.39 | 21.76 | 22.21 | 35,365,980 | -0.21(-0.94%) |
Mar 18, 2015 | 22.78 | 22.78 | 22.14 | 22.42 | 40,781,104 | -0.41(-1.79%) |
Mar 17, 2015 | 22.85 | 22.98 | 22.59 | 22.83 | 17,954,884 | -0.03(-0.13%) |
Mar 16, 2015 | 22.84 | 23.02 | 22.69 | 22.86 | 16,478,523 | +0.19(+0.85%) |
Mar 13, 2015 | 23.04 | 23.04 | 22.50 | 22.67 | 20,498,496 | -0.13(-0.57%) |
Mar 12, 2015 | 23.05 | 23.08 | 22.68 | 22.80 | 19,347,112 | -0.10(-0.44%) |
Mar 11, 2015 | 22.77 | 23.10 | 22.77 | 22.90 | 28,140,512 | +0.18(+0.79%) |
Mar 10, 2015 | 23.05 | 23.22 | 22.67 | 22.72 | 41,024,664 | -0.61(-2.62%) |
Mar 09, 2015 | 22.98 | 23.38 | 22.92 | 23.34 | 35,889,436 | +0.36(+1.56%) |
Mar 06, 2015 | 22.68 | 23.21 | 22.65 | 22.98 | 35,970,288 | +0.30(+1.34%) |
Mar 05, 2015 | 22.37 | 22.75 | 22.37 | 22.67 | 17,934,258 | +0.30(+1.32%) |
Mar 04, 2015 | 22.21 | 22.56 | 22.11 | 22.38 | 15,088,487 | +0.02(+0.09%) |
Mar 03, 2015 | 22.40 | 22.50 | 22.26 | 22.36 | 12,777,301 | -0.05(-0.21%) |
Mar 02, 2015 | 22.09 | 22.51 | 22.09 | 22.41 | 16,910,954 | +0.18(+0.81%) |
Feb 27, 2015 | 22.52 | 22.53 | 22.16 | 22.22 | 16,336,102 | -0.24(-1.08%) |
Feb 26, 2015 | 22.35 | 22.59 | 22.34 | 22.47 | 14,880,331 | +0.07(+0.33%) |
Feb 25, 2015 | 22.47 | 22.49 | 22.25 | 22.39 | 20,003,566 | -0.02(-0.09%) |
Feb 24, 2015 | 22.29 | 22.47 | 22.21 | 22.41 | 13,134,660 | +0.13(+0.57%) |
Feb 23, 2015 | 22.20 | 22.49 | 22.16 | 22.29 | 21,158,394 | +0.02(+0.09%) |
Feb 20, 2015 | 22.13 | 22.28 | 21.97 | 22.27 | 18,264,680 | +0.14(+0.64%) |
Feb 19, 2015 | 21.86 | 22.14 | 21.66 | 22.13 | 20,303,660 | +0.29(+1.32%) |
Feb 18, 2015 | 21.64 | 21.87 | 21.61 | 21.84 | 15,423,915 | +0.19(+0.86%) |
Feb 17, 2015 | 21.56 | 21.67 | 21.42 | 21.65 | 19,407,688 | -0.02(-0.10%) |
Feb 13, 2015 | 21.12 | 21.67 | 21.67 | 21.67 | 63,676,660 | +0.67(+3.17%) |
Feb 12, 2015 | 21.35 | 21.36 | 20.99 | 21.01 | 23,308,404 | -0.16(-0.73%) |
Feb 11, 2015 | 21.27 | 21.28 | 20.97 | 21.16 | 16,220,873 | -0.05(-0.24%) |
Feb 10, 2015 | 20.89 | 21.32 | 20.68 | 21.21 | 28,470,466 | +0.36(+1.73%) |
Feb 09, 2015 | 20.73 | 21.04 | 20.73 | 20.85 | 11,196,561 | -0.07(-0.31%) |
Feb 06, 2015 | 20.80 | 21.07 | 20.75 | 20.92 | 20,843,564 | +0.08(+0.39%) |
Feb 05, 2015 | 20.67 | 20.92 | 20.61 | 20.84 | 16,069,802 | +0.22(+1.08%) |
Feb 04, 2015 | 20.76 | 20.87 | 20.54 | 20.61 | 17,821,660 | -0.21(-1.00%) |
Feb 03, 2015 | 20.69 | 20.92 | 20.68 | 20.82 | 19,282,868 | +0.21(+1.01%) |