Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.92 | 11.18 | 10.25 | 11.04 | 13,333,064 | +0.26(+2.41%) |
Oct 29, 2015 | 10.74 | 11.10 | 10.69 | 10.78 | 9,053,859 | +0.02(+0.19%) |
Oct 28, 2015 | 10.65 | 11.11 | 10.54 | 10.76 | 13,516,617 | +0.12(+1.13%) |
Oct 27, 2015 | 10.55 | 11.05 | 10.48 | 10.64 | 14,082,444 | -0.12(-1.12%) |
Oct 26, 2015 | 11.08 | 11.08 | 10.63 | 10.76 | 15,816,534 | -0.42(-3.76%) |
Oct 23, 2015 | 11.65 | 11.66 | 10.57 | 11.18 | 25,464,716 | -0.49(-4.20%) |
Oct 22, 2015 | 12.43 | 12.54 | 11.48 | 11.67 | 17,882,462 | -0.73(-5.89%) |
Oct 21, 2015 | 13.00 | 13.08 | 12.25 | 12.40 | 11,889,313 | -0.69(-5.27%) |
Oct 20, 2015 | 12.96 | 13.48 | 12.87 | 13.09 | 10,792,434 | +0.10(+0.77%) |
Oct 19, 2015 | 12.91 | 13.10 | 12.64 | 12.99 | 10,626,060 | -0.15(-1.14%) |
Oct 16, 2015 | 13.27 | 13.30 | 12.70 | 13.14 | 11,621,973 | -0.12(-0.90%) |
Oct 15, 2015 | 12.53 | 13.29 | 12.48 | 13.26 | 13,757,728 | +0.71(+5.66%) |
Oct 14, 2015 | 12.19 | 12.55 | 12.10 | 12.55 | 11,404,975 | +0.39(+3.21%) |
Oct 13, 2015 | 11.88 | 12.64 | 11.79 | 12.16 | 12,282,129 | +0.13(+1.08%) |
Oct 12, 2015 | 12.82 | 12.82 | 11.86 | 12.03 | 14,630,799 | -0.77(-6.02%) |
Oct 09, 2015 | 13.64 | 13.64 | 12.70 | 12.80 | 16,706,631 | -0.79(-5.81%) |
Oct 08, 2015 | 13.43 | 13.69 | 13.02 | 13.59 | 12,590,563 | +0.11(+0.82%) |
Oct 07, 2015 | 13.45 | 13.90 | 13.09 | 13.48 | 18,765,696 | +0.31(+2.35%) |
Oct 06, 2015 | 13.03 | 13.45 | 12.82 | 13.17 | 19,533,906 | +0.16(+1.23%) |
Oct 05, 2015 | 12.98 | 13.35 | 12.83 | 13.01 | 19,158,584 | +0.20(+1.56%) |
Oct 02, 2015 | 12.10 | 12.82 | 12.10 | 12.81 | 13,984,511 | +0.43(+3.47%) |
Oct 01, 2015 | 12.88 | 12.69 | 12.32 | 12.38 | 11,020,717 | -0.31(-2.44%) |
Sep 30, 2015 | 12.34 | 12.71 | 12.19 | 12.69 | 9,295,043 | +0.52(+4.27%) |
Sep 29, 2015 | 12.17 | 12.38 | 11.84 | 12.17 | 15,584,386 | +0.06(+0.50%) |
Sep 28, 2015 | 12.81 | 12.95 | 12.08 | 12.11 | 9,883,930 | -0.88(-6.77%) |
Sep 25, 2015 | 13.37 | 13.47 | 12.80 | 12.99 | 7,921,691 | -0.28(-2.11%) |
Sep 24, 2015 | 13.18 | 13.50 | 12.79 | 13.27 | 14,577,060 | -0.04(-0.30%) |
Sep 23, 2015 | 14.24 | 14.27 | 13.27 | 13.31 | 9,688,234 | -0.86(-6.07%) |
Sep 22, 2015 | 14.20 | 14.44 | 13.98 | 14.17 | 8,844,160 | -0.22(-1.53%) |
Sep 21, 2015 | 14.63 | 14.68 | 14.14 | 14.39 | 8,536,964 | -0.10(-0.69%) |
Sep 18, 2015 | 15.11 | 15.19 | 14.29 | 14.49 | 15,439,672 | -0.92(-5.97%) |
Sep 17, 2015 | 16.10 | 16.21 | 15.37 | 15.41 | 8,842,411 | -0.71(-4.40%) |
Sep 16, 2015 | 15.52 | 16.16 | 15.44 | 16.12 | 9,011,274 | +0.72(+4.68%) |
Sep 15, 2015 | 15.19 | 15.64 | 15.16 | 15.40 | 15,069,236 | +0.26(+1.72%) |
Sep 14, 2015 | 15.35 | 15.35 | 15.03 | 15.14 | 7,800,591 | -0.27(-1.75%) |
Sep 11, 2015 | 15.15 | 15.41 | 14.98 | 15.41 | 9,994,927 | +0.08(+0.52%) |
Sep 10, 2015 | 15.10 | 15.40 | 14.90 | 15.33 | 10,938,948 | +0.39(+2.61%) |
Sep 09, 2015 | 15.57 | 15.99 | 14.91 | 14.94 | 9,555,027 | -0.53(-3.43%) |
Sep 08, 2015 | 15.78 | 15.79 | 15.18 | 15.47 | 7,825,725 | +0.11(+0.72%) |
Sep 04, 2015 | 15.14 | 15.36 | 15.36 | 15.36 | 9,114,100 | -0.05(-0.32%) |
Sep 03, 2015 | 15.73 | 15.93 | 15.04 | 15.41 | 16,973,050 | -0.26(-1.66%) |
Sep 02, 2015 | 15.97 | 16.03 | 15.10 | 15.67 | 11,396,904 | -0.06(-0.38%) |
Sep 01, 2015 | 15.64 | 16.13 | 15.51 | 15.73 | 14,388,732 | -0.51(-3.14%) |
Aug 31, 2015 | 15.68 | 16.52 | 15.14 | 16.24 | 15,949,565 | +0.24(+1.50%) |
Aug 28, 2015 | 15.48 | 16.57 | 15.45 | 16.00 | 18,302,264 | +0.47(+3.03%) |
Aug 27, 2015 | 15.27 | 15.74 | 14.97 | 15.53 | 16,438,530 | +0.45(+2.98%) |
Aug 26, 2015 | 15.21 | 15.22 | 14.68 | 15.08 | 11,019,378 | +0.30(+2.03%) |
Aug 25, 2015 | 15.89 | 16.00 | 14.77 | 14.78 | 16,725,565 | -0.46(-3.02%) |
Aug 24, 2015 | 15.10 | 16.30 | 14.96 | 15.24 | 15,014,859 | -1.16(-7.07%) |
Aug 21, 2015 | 16.44 | 16.76 | 16.28 | 16.40 | 7,002,500 | -0.19(-1.15%) |
Aug 20, 2015 | 17.25 | 17.35 | 16.58 | 16.59 | 6,576,180 | -0.71(-4.10%) |
Aug 19, 2015 | 17.49 | 17.67 | 16.95 | 17.30 | 6,977,407 | -0.33(-1.87%) |
Aug 18, 2015 | 17.43 | 17.77 | 17.31 | 17.63 | 4,846,351 | +0.11(+0.63%) |
Aug 17, 2015 | 17.06 | 17.59 | 16.96 | 17.52 | 6,115,054 | +0.30(+1.74%) |
Aug 14, 2015 | 17.77 | 18.09 | 17.18 | 17.22 | 7,708,121 | -0.48(-2.71%) |
Aug 13, 2015 | 18.21 | 18.33 | 17.63 | 17.70 | 8,116,472 | -0.79(-4.27%) |
Aug 12, 2015 | 18.15 | 19.08 | 18.06 | 18.49 | 11,755,077 | +0.38(+2.10%) |
Aug 11, 2015 | 18.26 | 18.15 | 17.48 | 18.11 | 7,470,544 | -0.15(-0.82%) |
Aug 10, 2015 | 17.09 | 18.41 | 16.92 | 18.26 | 9,595,603 | +1.36(+8.05%) |
Aug 07, 2015 | 17.30 | 17.82 | 16.78 | 16.90 | 5,863,299 | -0.55(-3.15%) |
Aug 06, 2015 | 16.58 | 17.61 | 16.19 | 17.45 | 8,816,457 | +0.88(+5.31%) |
Aug 05, 2015 | 17.63 | 17.85 | 16.51 | 16.57 | 9,388,437 | -0.61(-3.55%) |
Aug 04, 2015 | 18.01 | 18.01 | 16.98 | 17.18 | 10,759,797 | -0.43(-2.44%) |
Aug 03, 2015 | 18.29 | 18.50 | 17.53 | 17.61 | 8,991,345 | -0.99(-5.32%) |
Jul 31, 2015 | 18.83 | 19.08 | 18.57 | 18.60 | 7,939,415 | -0.46(-2.41%) |
Jul 30, 2015 | 19.17 | 19.56 | 18.92 | 19.06 | 7,902,716 | -0.21(-1.09%) |
Jul 29, 2015 | 19.52 | 19.52 | 18.77 | 19.27 | 10,100,593 | -0.30(-1.53%) |
Jul 28, 2015 | 18.38 | 20.07 | 17.60 | 19.57 | 19,473,956 | +1.24(+6.76%) |
Jul 27, 2015 | 18.25 | 18.95 | 18.16 | 18.33 | 11,011,431 | -0.22(-1.19%) |
Jul 24, 2015 | 19.64 | 19.67 | 18.50 | 18.55 | 12,633,784 | -1.20(-6.08%) |
Jul 23, 2015 | 19.89 | 20.05 | 19.46 | 19.75 | 16,458,899 | -0.19(-0.95%) |
Jul 22, 2015 | 20.18 | 20.74 | 19.89 | 19.94 | 9,231,024 | -0.49(-2.40%) |
Jul 21, 2015 | 20.13 | 20.73 | 20.10 | 20.43 | 9,397,379 | +0.62(+3.13%) |
Jul 20, 2015 | 20.86 | 20.86 | 19.73 | 19.81 | 8,442,840 | -1.25(-5.94%) |
Jul 17, 2015 | 21.83 | 21.88 | 21.02 | 21.06 | 11,854,952 | -0.86(-3.92%) |
Jul 16, 2015 | 21.93 | 22.20 | 21.80 | 21.92 | 7,201,535 | +0.10(+0.46%) |
Jul 15, 2015 | 22.08 | 22.70 | 21.80 | 21.82 | 9,762,359 | -0.31(-1.40%) |
Jul 14, 2015 | 21.46 | 22.26 | 21.41 | 22.13 | 7,849,446 | +0.59(+2.74%) |
Jul 13, 2015 | 20.96 | 21.60 | 20.90 | 21.54 | 6,482,823 | +0.62(+2.96%) |
Jul 10, 2015 | 21.54 | 21.69 | 20.89 | 20.92 | 5,494,965 | -0.41(-1.92%) |
Jul 09, 2015 | 21.54 | 21.83 | 21.28 | 21.33 | 7,216,905 | +0.32(+1.52%) |
Jul 08, 2015 | 21.86 | 22.15 | 20.89 | 21.01 | 5,207,743 | -1.06(-4.80%) |
Jul 07, 2015 | 21.58 | 22.11 | 21.04 | 22.07 | 6,503,203 | +0.36(+1.66%) |
Jul 06, 2015 | 21.72 | 22.02 | 21.38 | 21.71 | 5,997,701 | -0.46(-2.07%) |
Jul 02, 2015 | 22.09 | 22.17 | 22.17 | 22.17 | 3,304,500 | +0.13(+0.59%) |
Jul 01, 2015 | 22.73 | 22.84 | 21.94 | 22.04 | 4,746,762 | -0.69(-3.04%) |
Jun 30, 2015 | 22.83 | 22.88 | 22.55 | 22.73 | 6,077,367 | +0.24(+1.07%) |
Jun 29, 2015 | 23.31 | 23.43 | 22.39 | 22.49 | 8,011,394 | -0.83(-3.56%) |
Jun 26, 2015 | 23.29 | 23.34 | 23.00 | 23.32 | 10,402,783 | -0.05(-0.21%) |
Jun 25, 2015 | 24.04 | 24.04 | 23.34 | 23.37 | 4,830,719 | -0.60(-2.50%) |
Jun 24, 2015 | 24.20 | 24.46 | 23.86 | 23.97 | 4,617,196 | -0.35(-1.44%) |
Jun 23, 2015 | 24.16 | 24.62 | 23.97 | 24.32 | 8,407,837 | +0.29(+1.21%) |
Jun 22, 2015 | 23.52 | 24.22 | 23.22 | 24.03 | 10,536,246 | +0.68(+2.91%) |
Jun 19, 2015 | 22.98 | 23.42 | 22.98 | 23.35 | 10,460,016 | +0.12(+0.52%) |
Jun 18, 2015 | 23.55 | 23.78 | 23.00 | 23.23 | 8,863,551 | -0.18(-0.77%) |
Jun 17, 2015 | 23.93 | 24.07 | 23.08 | 23.41 | 9,736,235 | -0.28(-1.18%) |
Jun 16, 2015 | 23.04 | 23.71 | 22.85 | 23.69 | 10,100,720 | +0.67(+2.91%) |
Jun 15, 2015 | 22.92 | 23.18 | 22.76 | 23.02 | 6,853,516 | +0.01(+0.04%) |
Jun 12, 2015 | 23.66 | 23.71 | 22.95 | 23.01 | 5,923,374 | -0.83(-3.48%) |
Jun 11, 2015 | 24.38 | 24.40 | 23.82 | 23.84 | 5,436,850 | -0.50(-2.05%) |
Jun 10, 2015 | 24.91 | 24.96 | 24.01 | 24.34 | 7,804,402 | -0.22(-0.90%) |
Jun 09, 2015 | 24.77 | 25.45 | 24.54 | 24.56 | 6,468,802 | +0.11(+0.45%) |
Jun 08, 2015 | 24.49 | 24.76 | 24.05 | 24.45 | 5,137,849 | +0.08(+0.33%) |
Jun 05, 2015 | 24.37 | 24.90 | 24.17 | 24.37 | 5,809,111 | -0.17(-0.69%) |
Jun 04, 2015 | 24.64 | 24.96 | 24.30 | 24.54 | 7,216,703 | -0.41(-1.64%) |
Jun 03, 2015 | 25.25 | 25.44 | 24.89 | 24.95 | 6,035,727 | -0.22(-0.87%) |
Jun 02, 2015 | 25.39 | 25.66 | 24.96 | 25.17 | 7,245,713 | -0.30(-1.18%) |
Jun 01, 2015 | 25.67 | 25.88 | 25.27 | 25.47 | 5,770,534 | -0.30(-1.16%) |
May 29, 2015 | 25.75 | 25.88 | 25.50 | 25.77 | 7,398,733 | +0.09(+0.35%) |
May 28, 2015 | 26.49 | 26.57 | 25.42 | 25.68 | 8,424,601 | -0.98(-3.68%) |
May 27, 2015 | 26.39 | 26.73 | 26.07 | 26.66 | 6,201,994 | +0.25(+0.95%) |
May 26, 2015 | 26.83 | 27.01 | 26.27 | 26.41 | 5,660,371 | -0.81(-2.98%) |
May 22, 2015 | 27.06 | 27.22 | 27.22 | 27.22 | 4,887,900 | -0.11(-0.40%) |
May 21, 2015 | 27.21 | 27.51 | 26.88 | 27.33 | 4,742,564 | +0.42(+1.56%) |
May 20, 2015 | 26.75 | 26.97 | 26.24 | 26.91 | 7,951,508 | +0.13(+0.49%) |
May 19, 2015 | 27.15 | 27.32 | 26.41 | 26.78 | 7,631,985 | -0.73(-2.65%) |
May 18, 2015 | 27.72 | 27.88 | 27.12 | 27.51 | 6,598,884 | -0.23(-0.83%) |
May 15, 2015 | 27.98 | 28.05 | 27.50 | 27.74 | 5,545,599 | -0.36(-1.28%) |
May 14, 2015 | 28.22 | 28.48 | 27.75 | 28.10 | 8,386,959 | -0.07(-0.25%) |
May 13, 2015 | 29.24 | 29.31 | 28.01 | 28.17 | 9,911,289 | -1.08(-3.69%) |
May 12, 2015 | 28.76 | 29.61 | 28.67 | 29.25 | 8,641,787 | +0.55(+1.92%) |
May 11, 2015 | 28.84 | 28.98 | 28.08 | 28.70 | 7,242,695 | -0.24(-0.83%) |
May 08, 2015 | 27.84 | 29.25 | 27.20 | 28.94 | 13,774,582 | +1.60(+5.85%) |
May 07, 2015 | 28.05 | 28.09 | 27.12 | 27.34 | 8,429,124 | -0.70(-2.50%) |
May 06, 2015 | 28.59 | 28.70 | 27.94 | 28.04 | 5,904,743 | -0.11(-0.39%) |
May 05, 2015 | 29.07 | 29.29 | 28.10 | 28.15 | 8,508,393 | -0.73(-2.53%) |
May 04, 2015 | 28.80 | 29.14 | 28.56 | 28.88 | 8,011,028 | +0.10(+0.35%) |
May 01, 2015 | 27.91 | 29.20 | 27.86 | 28.78 | 13,335,783 | +0.75(+2.68%) |
Apr 30, 2015 | 27.01 | 28.55 | 26.51 | 28.03 | 11,277,380 | +1.19(+4.43%) |
Apr 29, 2015 | 26.44 | 27.08 | 26.29 | 26.84 | 5,479,291 | +0.18(+0.68%) |
Apr 28, 2015 | 25.94 | 26.75 | 25.92 | 26.66 | 6,282,795 | +0.72(+2.78%) |
Apr 27, 2015 | 25.58 | 26.07 | 25.58 | 25.94 | 6,233,280 | +0.16(+0.62%) |
Apr 24, 2015 | 26.49 | 26.90 | 25.22 | 25.78 | 9,699,101 | -0.63(-2.39%) |
Apr 23, 2015 | 26.28 | 27.09 | 26.27 | 26.41 | 7,724,982 | -0.01(-0.04%) |
Apr 22, 2015 | 26.16 | 26.65 | 26.09 | 26.42 | 6,377,837 | +0.33(+1.26%) |
Apr 21, 2015 | 27.09 | 27.15 | 25.96 | 26.09 | 10,205,581 | -0.86(-3.19%) |
Apr 20, 2015 | 26.94 | 27.25 | 26.64 | 26.95 | 8,753,772 | -0.21(-0.77%) |
Apr 17, 2015 | 26.18 | 27.22 | 26.06 | 27.16 | 12,192,847 | +0.76(+2.88%) |
Apr 16, 2015 | 26.42 | 27.18 | 26.31 | 26.40 | 10,077,367 | -0.29(-1.09%) |
Apr 15, 2015 | 25.60 | 26.86 | 25.40 | 26.69 | 10,381,839 | +1.35(+5.33%) |
Apr 14, 2015 | 24.69 | 25.36 | 24.60 | 25.34 | 4,938,049 | +0.82(+3.34%) |
Apr 13, 2015 | 24.38 | 24.59 | 24.15 | 24.52 | 5,779,206 | +0.26(+1.07%) |
Apr 10, 2015 | 24.57 | 24.64 | 24.02 | 24.26 | 4,769,371 | -0.25(-1.02%) |
Apr 09, 2015 | 24.79 | 24.83 | 24.21 | 24.51 | 7,078,212 | +0.41(+1.70%) |
Apr 08, 2015 | 24.78 | 24.91 | 23.91 | 24.10 | 7,804,877 | -0.74(-2.98%) |
Apr 07, 2015 | 24.53 | 25.14 | 24.33 | 24.84 | 7,151,881 | +0.45(+1.85%) |
Apr 06, 2015 | 24.09 | 24.52 | 23.77 | 24.39 | 6,580,595 | +0.35(+1.46%) |
Apr 02, 2015 | 22.75 | 24.04 | 24.04 | 24.04 | 9,684,400 | +1.18(+5.16%) |
Apr 01, 2015 | 23.41 | 23.45 | 22.82 | 22.86 | 7,765,496 | -0.33(-1.42%) |
Mar 31, 2015 | 22.75 | 23.34 | 22.56 | 23.19 | 6,925,149 | +0.16(+0.69%) |
Mar 30, 2015 | 22.41 | 23.07 | 22.28 | 23.03 | 6,580,434 | +0.71(+3.18%) |
Mar 27, 2015 | 22.42 | 22.75 | 22.15 | 22.32 | 7,392,461 | -0.21(-0.93%) |
Mar 26, 2015 | 23.64 | 23.72 | 22.45 | 22.53 | 6,336,101 | -0.79(-3.39%) |
Mar 25, 2015 | 23.00 | 23.34 | 22.67 | 23.32 | 7,129,380 | +0.44(+1.92%) |
Mar 24, 2015 | 22.90 | 23.02 | 22.58 | 22.88 | 7,666,289 | +0.09(+0.39%) |
Mar 23, 2015 | 22.63 | 23.19 | 22.62 | 22.79 | 6,220,045 | +0.19(+0.84%) |
Mar 20, 2015 | 22.38 | 22.70 | 22.38 | 22.60 | 13,837,263 | +0.33(+1.48%) |
Mar 19, 2015 | 22.91 | 23.25 | 22.15 | 22.27 | 9,697,166 | -1.39(-5.87%) |
Mar 18, 2015 | 22.42 | 23.77 | 22.26 | 23.66 | 9,745,308 | +1.09(+4.83%) |
Mar 17, 2015 | 22.65 | 23.08 | 22.32 | 22.57 | 6,561,757 | +0.03(+0.13%) |
Mar 16, 2015 | 22.20 | 22.55 | 21.94 | 22.54 | 5,664,917 | +0.19(+0.85%) |
Mar 13, 2015 | 22.00 | 22.37 | 21.74 | 22.35 | 6,380,284 | +0.14(+0.63%) |
Mar 12, 2015 | 22.39 | 22.54 | 22.19 | 22.21 | 7,570,851 | -0.09(-0.40%) |
Mar 11, 2015 | 21.74 | 22.41 | 21.45 | 22.30 | 12,224,682 | +0.67(+3.10%) |
Mar 10, 2015 | 22.02 | 22.22 | 21.63 | 21.63 | 8,245,737 | -0.66(-2.96%) |
Mar 09, 2015 | 23.27 | 23.51 | 22.23 | 22.29 | 11,832,576 | -1.36(-5.75%) |
Mar 06, 2015 | 24.24 | 24.47 | 23.41 | 23.65 | 12,582,549 | -0.89(-3.63%) |
Mar 05, 2015 | 24.69 | 25.02 | 23.98 | 24.54 | 9,579,278 | -0.36(-1.45%) |
Mar 04, 2015 | 24.95 | 25.04 | 24.32 | 24.90 | 7,311,250 | +0.01(+0.04%) |
Mar 03, 2015 | 24.86 | 25.06 | 24.39 | 24.89 | 10,373,540 | -0.08(-0.32%) |
Mar 02, 2015 | 25.08 | 25.81 | 24.91 | 24.97 | 9,271,529 | -0.11(-0.44%) |
Feb 27, 2015 | 27.18 | 27.59 | 24.85 | 25.08 | 13,361,594 | -1.27(-4.82%) |
Feb 26, 2015 | 27.62 | 27.76 | 26.28 | 26.35 | 9,671,861 | -1.62(-5.79%) |
Feb 25, 2015 | 27.87 | 28.02 | 27.53 | 27.97 | 7,327,210 | +0.23(+0.83%) |
Feb 24, 2015 | 27.48 | 27.80 | 27.19 | 27.74 | 7,126,936 | +0.50(+1.84%) |
Feb 23, 2015 | 27.25 | 27.83 | 26.78 | 27.24 | 6,592,288 | -0.31(-1.13%) |
Feb 20, 2015 | 27.57 | 27.83 | 27.23 | 27.55 | 7,246,724 | +0.03(+0.11%) |
Feb 19, 2015 | 26.43 | 27.79 | 26.35 | 27.52 | 9,690,440 | +0.29(+1.07%) |
Feb 18, 2015 | 27.04 | 27.80 | 26.84 | 27.23 | 5,468,237 | -0.15(-0.55%) |
Feb 17, 2015 | 27.14 | 27.39 | 26.70 | 27.38 | 6,672,722 | +0.02(+0.07%) |
Feb 13, 2015 | 27.03 | 27.36 | 27.36 | 27.36 | 6,892,600 | +0.51(+1.90%) |
Feb 12, 2015 | 27.29 | 27.50 | 26.63 | 26.85 | 7,906,750 | -0.18(-0.67%) |
Feb 11, 2015 | 27.05 | 27.60 | 26.33 | 27.03 | 10,529,539 | +0.14(+0.52%) |
Feb 10, 2015 | 26.16 | 27.04 | 25.58 | 26.89 | 11,878,557 | +0.91(+3.50%) |
Feb 09, 2015 | 26.59 | 26.98 | 25.84 | 25.98 | 8,697,532 | -0.50(-1.89%) |
Feb 06, 2015 | 26.47 | 26.88 | 26.33 | 26.48 | 6,786,256 | +0.31(+1.18%) |
Feb 05, 2015 | 26.17 | 26.53 | 25.96 | 26.17 | 7,361,957 | +0.25(+0.96%) |
Feb 04, 2015 | 26.07 | 26.34 | 25.34 | 25.92 | 9,250,059 | -0.66(-2.48%) |
Feb 03, 2015 | 26.38 | 26.95 | 25.95 | 26.58 | 12,854,399 | +0.62(+2.39%) |
Feb 02, 2015 | 25.17 | 26.06 | 25.13 | 25.96 | 11,503,713 | +1.17(+4.72%) |
Jan 30, 2015 | 24.01 | 25.19 | 23.75 | 24.79 | 11,937,128 | +0.51(+2.10%) |
Jan 29, 2015 | 24.80 | 24.95 | 23.80 | 24.28 | 11,636,783 | -0.42(-1.70%) |
Jan 28, 2015 | 25.32 | 25.32 | 24.45 | 24.70 | 14,013,047 | -0.86(-3.36%) |
Jan 27, 2015 | 25.66 | 26.31 | 25.37 | 25.56 | 7,593,250 | -0.24(-0.93%) |
Jan 26, 2015 | 25.46 | 26.04 | 25.35 | 25.80 | 9,404,234 | +0.45(+1.78%) |
Jan 23, 2015 | 25.52 | 26.00 | 25.32 | 25.35 | 9,405,444 | -0.17(-0.67%) |
Jan 22, 2015 | 25.71 | 25.72 | 24.66 | 25.52 | 19,227,206 | -0.01(-0.04%) |
Jan 21, 2015 | 24.94 | 25.61 | 24.81 | 25.53 | 10,862,982 | +1.03(+4.20%) |
Jan 20, 2015 | 24.68 | 24.85 | 23.67 | 24.50 | 15,823,617 | -0.51(-2.04%) |
Jan 16, 2015 | 23.64 | 25.02 | 23.64 | 25.01 | 19,914,240 | +1.23(+5.17%) |
Jan 15, 2015 | 23.61 | 24.44 | 23.31 | 23.78 | 81,402,216 | +0.76(+3.30%) |
Jan 14, 2015 | 23.80 | 24.07 | 22.64 | 23.02 | 48,673,884 | -1.11(-4.60%) |
Jan 13, 2015 | 24.07 | 24.29 | 23.67 | 24.13 | 14,679,801 | +0.06(+0.25%) |
Jan 12, 2015 | 23.66 | 24.39 | 23.15 | 24.07 | 17,761,540 | -0.61(-2.47%) |
Jan 09, 2015 | 24.98 | 25.13 | 24.49 | 24.68 | 6,669,921 | -0.39(-1.56%) |
Jan 08, 2015 | 24.64 | 25.14 | 24.05 | 25.07 | 11,383,148 | +0.83(+3.42%) |
Jan 07, 2015 | 24.91 | 24.96 | 24.09 | 24.24 | 11,652,983 | -0.47(-1.90%) |
Jan 06, 2015 | 25.80 | 26.20 | 24.69 | 24.71 | 12,461,742 | -1.30(-5.00%) |
Jan 05, 2015 | 26.80 | 27.05 | 25.70 | 26.01 | 13,336,390 | -1.16(-4.27%) |
Jan 02, 2015 | 27.09 | 27.42 | 26.66 | 27.17 | 7,326,458 | -0.12(-0.44%) |
Dec 31, 2014 | 27.01 | 27.29 | 27.29 | 27.29 | 9,657,000 | +0.05(+0.18%) |
Dec 30, 2014 | 29.04 | 29.05 | 27.11 | 27.24 | 14,182,055 | -1.98(-6.78%) |
Dec 29, 2014 | 29.05 | 29.55 | 28.89 | 29.22 | 6,494,634 | +0.55(+1.92%) |
Dec 26, 2014 | 28.68 | 28.93 | 28.02 | 28.67 | 5,351,881 | +0.21(+0.74%) |
Dec 24, 2014 | 28.77 | 28.46 | 28.46 | 28.46 | 5,120,900 | -0.46(-1.59%) |
Dec 23, 2014 | 28.70 | 29.11 | 27.91 | 28.92 | 11,850,965 | -0.39(-1.33%) |
Dec 22, 2014 | 30.16 | 30.23 | 28.89 | 29.31 | 10,078,676 | -1.69(-5.45%) |
Dec 19, 2014 | 31.30 | 31.49 | 29.97 | 31.00 | 13,988,174 | +0.29(+0.94%) |
Dec 18, 2014 | 31.35 | 31.43 | 29.50 | 30.71 | 6,406,896 | +0.51(+1.69%) |
Dec 17, 2014 | 29.21 | 30.45 | 29.13 | 30.20 | 6,465,695 | +1.27(+4.39%) |
Dec 16, 2014 | 27.82 | 30.01 | 27.62 | 28.93 | 7,819,455 | +0.68(+2.41%) |
Dec 15, 2014 | 28.99 | 29.42 | 28.20 | 28.25 | 6,358,131 | -0.46(-1.60%) |
Dec 12, 2014 | 28.59 | 29.60 | 28.59 | 28.71 | 6,386,581 | -0.32(-1.10%) |
Dec 11, 2014 | 29.01 | 30.27 | 28.99 | 29.03 | 7,183,429 | +0.02(+0.07%) |
Dec 10, 2014 | 29.23 | 29.43 | 28.05 | 29.01 | 9,419,738 | -0.72(-2.42%) |
Dec 09, 2014 | 29.00 | 30.00 | 28.98 | 29.73 | 5,531,342 | +0.50(+1.71%) |
Dec 08, 2014 | 29.56 | 30.04 | 29.10 | 29.23 | 7,035,427 | -0.92(-3.05%) |
Dec 05, 2014 | 30.51 | 30.62 | 29.45 | 30.15 | 6,384,420 | -0.44(-1.44%) |
Dec 04, 2014 | 30.60 | 30.97 | 30.38 | 30.59 | 6,422,302 | -0.29(-0.94%) |
Dec 03, 2014 | 30.92 | 31.80 | 30.72 | 30.88 | 6,448,856 | -0.11(-0.35%) |
Dec 02, 2014 | 30.99 | 31.98 | 30.85 | 30.99 | 4,812,073 | -0.21(-0.67%) |
Dec 01, 2014 | 31.73 | 32.14 | 31.02 | 31.20 | 7,902,510 | -0.98(-3.05%) |
Nov 28, 2014 | 31.47 | 33.23 | 31.32 | 32.18 | 4,772,650 | -0.47(-1.44%) |
Nov 26, 2014 | 32.97 | 32.65 | 32.65 | 32.65 | 4,797,700 | -0.38(-1.15%) |
Nov 25, 2014 | 33.64 | 33.95 | 32.83 | 33.03 | 5,723,421 | -0.62(-1.84%) |
Nov 24, 2014 | 34.24 | 34.24 | 33.40 | 33.65 | 5,293,603 | -0.81(-2.35%) |
Nov 21, 2014 | 34.83 | 34.96 | 34.05 | 34.46 | 5,608,156 | +0.06(+0.17%) |
Nov 20, 2014 | 33.62 | 34.43 | 33.46 | 34.40 | 4,935,009 | +0.82(+2.44%) |
Nov 19, 2014 | 33.62 | 34.00 | 33.21 | 33.58 | 6,552,477 | +0.53(+1.60%) |
Nov 18, 2014 | 33.55 | 33.86 | 32.47 | 33.05 | 9,246,766 | -0.56(-1.67%) |
Nov 17, 2014 | 33.67 | 33.98 | 33.05 | 33.61 | 5,099,226 | -0.14(-0.41%) |
Nov 14, 2014 | 33.64 | 33.96 | 33.14 | 33.75 | 5,042,922 | +0.19(+0.57%) |
Nov 13, 2014 | 34.10 | 34.11 | 33.00 | 33.56 | 6,202,483 | -0.85(-2.47%) |
Nov 12, 2014 | 35.18 | 35.19 | 34.06 | 34.41 | 5,337,798 | -0.95(-2.69%) |
Nov 11, 2014 | 35.29 | 35.54 | 34.57 | 35.36 | 5,160,553 | -0.06(-0.17%) |
Nov 10, 2014 | 36.67 | 37.26 | 35.23 | 35.42 | 7,946,534 | -1.08(-2.96%) |
Nov 07, 2014 | 35.47 | 36.88 | 35.37 | 36.50 | 9,877,283 | +0.95(+2.67%) |
Nov 06, 2014 | 33.90 | 35.60 | 33.74 | 35.55 | 7,661,002 | +1.39(+4.07%) |
Nov 05, 2014 | 33.16 | 34.67 | 33.00 | 34.16 | 7,337,530 | +1.43(+4.37%) |
Nov 04, 2014 | 31.86 | 32.97 | 31.72 | 32.73 | 6,659,610 | +0.29(+0.89%) |