Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.41 | 15.52 | 15.21 | 15.25 | 32,899,360 | -0.19(-1.26%) |
Nov 27, 2015 | 15.51 | 15.58 | 15.40 | 15.44 | 11,470,009 | -0.15(-0.95%) |
Nov 25, 2015 | 15.72 | 15.59 | 15.59 | 15.59 | 24,641,872 | -0.20(-1.27%) |
Nov 24, 2015 | 15.32 | 15.80 | 15.28 | 15.79 | 37,442,660 | +0.48(+3.13%) |
Nov 23, 2015 | 15.19 | 15.58 | 15.06 | 15.31 | 27,495,854 | +0.18(+1.20%) |
Nov 20, 2015 | 15.33 | 15.47 | 15.10 | 15.13 | 30,515,814 | -0.17(-1.14%) |
Nov 19, 2015 | 15.65 | 15.73 | 15.18 | 15.31 | 24,859,062 | -0.41(-2.63%) |
Nov 18, 2015 | 15.19 | 15.74 | 15.18 | 15.72 | 39,154,368 | +0.61(+4.02%) |
Nov 17, 2015 | 15.56 | 15.57 | 14.95 | 15.11 | 27,871,058 | -0.43(-2.79%) |
Nov 16, 2015 | 15.10 | 15.57 | 15.08 | 15.54 | 31,935,898 | +0.44(+2.91%) |
Nov 13, 2015 | 15.17 | 15.40 | 14.60 | 15.10 | 40,809,680 | -0.07(-0.47%) |
Nov 12, 2015 | 15.62 | 15.62 | 15.13 | 15.18 | 40,562,080 | -0.61(-3.85%) |
Nov 11, 2015 | 16.44 | 16.48 | 15.67 | 15.78 | 38,327,436 | -0.68(-4.13%) |
Nov 10, 2015 | 16.53 | 16.66 | 16.37 | 16.46 | 20,543,436 | -0.07(-0.43%) |
Nov 09, 2015 | 16.91 | 17.01 | 16.43 | 16.53 | 24,130,828 | -0.32(-1.92%) |
Nov 06, 2015 | 16.60 | 16.88 | 16.30 | 16.86 | 36,010,996 | +0.10(+0.58%) |
Nov 05, 2015 | 17.34 | 17.47 | 16.54 | 16.76 | 35,554,612 | -0.58(-3.36%) |
Nov 04, 2015 | 17.80 | 17.88 | 17.11 | 17.34 | 35,193,660 | -0.45(-2.54%) |
Nov 03, 2015 | 17.25 | 17.97 | 17.10 | 17.80 | 31,116,612 | +0.58(+3.34%) |
Nov 02, 2015 | 17.05 | 17.54 | 17.00 | 17.22 | 40,604,332 | -0.47(-2.67%) |
Oct 30, 2015 | 17.69 | 17.78 | 17.21 | 17.69 | 30,622,982 | +0.10(+0.55%) |
Oct 29, 2015 | 17.63 | 17.82 | 17.51 | 17.59 | 24,235,102 | -0.02(-0.11%) |
Oct 28, 2015 | 17.37 | 17.65 | 17.32 | 17.61 | 37,161,264 | +0.29(+1.69%) |
Oct 27, 2015 | 17.34 | 17.47 | 17.12 | 17.32 | 44,125,128 | -0.18(-1.02%) |
Oct 26, 2015 | 17.82 | 18.12 | 17.45 | 17.50 | 64,627,352 | -1.06(-5.71%) |
Oct 23, 2015 | 18.87 | 18.89 | 18.39 | 18.56 | 31,070,720 | -0.33(-1.75%) |
Oct 22, 2015 | 19.95 | 19.25 | 18.36 | 18.89 | 66,190,292 | -1.06(-5.31%) |
Oct 21, 2015 | 20.28 | 20.45 | 19.88 | 19.95 | 19,068,892 | -0.32(-1.60%) |
Oct 20, 2015 | 20.00 | 20.34 | 19.89 | 20.27 | 14,406,882 | +0.13(+0.66%) |
Oct 19, 2015 | 20.12 | 20.39 | 19.77 | 20.14 | 17,655,012 | -0.31(-1.52%) |
Oct 16, 2015 | 20.68 | 20.82 | 20.18 | 20.45 | 15,341,839 | -0.01(-0.06%) |
Oct 15, 2015 | 20.23 | 20.52 | 19.80 | 20.47 | 13,703,474 | +0.32(+1.58%) |
Oct 14, 2015 | 19.95 | 20.20 | 19.81 | 20.15 | 16,009,073 | +0.16(+0.79%) |
Oct 13, 2015 | 20.34 | 20.50 | 19.97 | 19.99 | 18,341,946 | -0.51(-2.51%) |
Oct 12, 2015 | 20.59 | 20.62 | 20.20 | 20.50 | 17,057,828 | -0.04(-0.19%) |
Oct 09, 2015 | 20.81 | 20.87 | 20.36 | 20.54 | 18,448,114 | -0.21(-1.01%) |
Oct 08, 2015 | 20.41 | 20.88 | 20.19 | 20.75 | 21,353,018 | +0.34(+1.68%) |
Oct 07, 2015 | 20.34 | 20.79 | 20.01 | 20.41 | 32,779,412 | +0.23(+1.13%) |
Oct 06, 2015 | 19.68 | 20.22 | 19.64 | 20.18 | 26,725,316 | +0.53(+2.68%) |
Oct 05, 2015 | 19.06 | 19.74 | 19.02 | 19.65 | 31,674,466 | +0.84(+4.46%) |
Oct 02, 2015 | 17.71 | 18.82 | 17.63 | 18.81 | 34,619,364 | +0.95(+5.33%) |
Oct 01, 2015 | 17.92 | 18.05 | 17.58 | 17.86 | 27,072,790 | +0.29(+1.63%) |
Sep 30, 2015 | 17.13 | 17.61 | 16.80 | 17.58 | 44,123,928 | +0.97(+5.81%) |
Sep 29, 2015 | 17.54 | 17.66 | 16.39 | 16.61 | 49,651,904 | -0.88(-5.05%) |
Sep 28, 2015 | 18.52 | 18.58 | 17.49 | 17.49 | 33,563,480 | -1.19(-6.36%) |
Sep 25, 2015 | 18.80 | 18.85 | 18.49 | 18.68 | 20,780,538 | +0.05(+0.27%) |
Sep 24, 2015 | 18.42 | 18.66 | 18.01 | 18.63 | 39,255,568 | +0.18(+0.96%) |
Sep 23, 2015 | 19.16 | 19.21 | 18.45 | 18.45 | 20,487,874 | -0.67(-3.49%) |
Sep 22, 2015 | 19.25 | 19.45 | 19.02 | 19.12 | 15,491,774 | -0.36(-1.83%) |
Sep 21, 2015 | 19.37 | 19.60 | 19.27 | 19.47 | 15,176,246 | +0.18(+0.95%) |
Sep 18, 2015 | 19.31 | 19.61 | 19.24 | 19.29 | 48,174,304 | -0.29(-1.46%) |
Sep 17, 2015 | 19.53 | 19.86 | 19.41 | 19.58 | 24,985,958 | +0.09(+0.46%) |
Sep 16, 2015 | 19.29 | 19.55 | 19.25 | 19.49 | 22,109,952 | +0.32(+1.66%) |
Sep 15, 2015 | 18.96 | 19.19 | 18.96 | 19.17 | 16,684,470 | +0.21(+1.10%) |
Sep 14, 2015 | 19.04 | 19.16 | 18.86 | 18.96 | 15,235,276 | -0.15(-0.80%) |
Sep 11, 2015 | 19.21 | 19.24 | 18.93 | 19.11 | 21,869,244 | -0.25(-1.31%) |
Sep 10, 2015 | 19.52 | 19.64 | 19.26 | 19.37 | 17,927,832 | -0.09(-0.46%) |
Sep 09, 2015 | 19.90 | 20.02 | 19.43 | 19.46 | 17,793,606 | -0.29(-1.45%) |
Sep 08, 2015 | 19.71 | 19.82 | 19.47 | 19.74 | 21,738,598 | +0.20(+1.04%) |
Sep 04, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 19,027,004 | -0.20(-1.00%) |
Sep 03, 2015 | 19.98 | 20.19 | 19.63 | 19.74 | 19,092,102 | -0.15(-0.73%) |
Sep 02, 2015 | 20.17 | 20.17 | 19.53 | 19.88 | 21,723,970 | -0.05(-0.25%) |
Sep 01, 2015 | 20.21 | 20.38 | 19.73 | 19.93 | 26,774,558 | -0.65(-3.15%) |
Aug 31, 2015 | 20.60 | 20.85 | 20.14 | 20.58 | 30,054,520 | -0.14(-0.67%) |
Aug 28, 2015 | 20.32 | 21.00 | 20.32 | 20.72 | 26,249,700 | +0.40(+1.97%) |
Aug 27, 2015 | 19.93 | 20.43 | 19.75 | 20.32 | 29,906,712 | +0.77(+3.93%) |
Aug 26, 2015 | 19.22 | 19.63 | 18.96 | 19.55 | 26,624,388 | +0.55(+2.87%) |
Aug 25, 2015 | 20.00 | 20.03 | 19.00 | 19.00 | 27,717,234 | -0.22(-1.16%) |
Aug 24, 2015 | 18.76 | 19.97 | 18.10 | 19.23 | 34,231,892 | -0.96(-4.75%) |
Aug 21, 2015 | 20.64 | 20.80 | 20.19 | 20.19 | 27,849,056 | -0.57(-2.75%) |
Aug 20, 2015 | 21.18 | 21.27 | 20.76 | 20.76 | 21,690,196 | -0.57(-2.65%) |
Aug 19, 2015 | 21.47 | 21.58 | 21.06 | 21.32 | 20,763,464 | -0.23(-1.06%) |
Aug 18, 2015 | 21.86 | 21.87 | 21.41 | 21.55 | 18,156,970 | -0.27(-1.22%) |
Aug 17, 2015 | 21.60 | 22.10 | 21.56 | 21.82 | 24,996,446 | +0.25(+1.18%) |
Aug 14, 2015 | 21.75 | 21.78 | 21.49 | 21.56 | 27,996,314 | +0.52(+2.47%) |
Aug 13, 2015 | 21.47 | 21.51 | 20.94 | 21.04 | 18,170,380 | -0.45(-2.10%) |
Aug 12, 2015 | 20.69 | 21.63 | 20.69 | 21.49 | 33,461,252 | +0.61(+2.92%) |
Aug 11, 2015 | 20.50 | 20.92 | 20.36 | 20.88 | 24,553,286 | +0.25(+1.20%) |
Aug 10, 2015 | 20.47 | 20.71 | 20.41 | 20.64 | 26,234,708 | +0.23(+1.12%) |
Aug 07, 2015 | 20.66 | 20.84 | 20.36 | 20.41 | 21,068,624 | -0.35(-1.68%) |
Aug 06, 2015 | 20.33 | 20.79 | 19.74 | 20.76 | 38,410,220 | +0.29(+1.40%) |
Aug 05, 2015 | 21.45 | 21.65 | 20.44 | 20.47 | 39,592,412 | -0.90(-4.22%) |
Aug 04, 2015 | 21.52 | 21.60 | 21.24 | 21.37 | 19,872,482 | -0.06(-0.27%) |
Aug 03, 2015 | 21.81 | 21.83 | 21.41 | 21.43 | 30,026,630 | -0.57(-2.57%) |
Jul 31, 2015 | 22.14 | 22.32 | 21.95 | 22.00 | 22,391,008 | -0.25(-1.11%) |
Jul 30, 2015 | 22.40 | 22.47 | 22.15 | 22.24 | 20,124,222 | -0.13(-0.60%) |
Jul 29, 2015 | 22.16 | 22.40 | 21.96 | 22.38 | 31,329,584 | +0.10(+0.46%) |
Jul 28, 2015 | 22.24 | 22.49 | 22.00 | 22.28 | 27,497,892 | +0.22(+0.99%) |
Jul 27, 2015 | 21.70 | 22.18 | 21.37 | 22.06 | 30,064,936 | +0.23(+1.06%) |
Jul 24, 2015 | 21.90 | 22.08 | 21.77 | 21.82 | 20,845,684 | -0.06(-0.29%) |
Jul 23, 2015 | 22.11 | 22.23 | 21.70 | 21.89 | 26,039,144 | -0.26(-1.16%) |
Jul 22, 2015 | 22.37 | 22.44 | 22.07 | 22.14 | 24,561,106 | -0.30(-1.34%) |
Jul 21, 2015 | 22.69 | 22.69 | 22.27 | 22.44 | 28,253,206 | -0.29(-1.27%) |
Jul 20, 2015 | 23.10 | 23.10 | 22.70 | 22.73 | 20,635,534 | -0.37(-1.60%) |
Jul 17, 2015 | 23.30 | 23.33 | 22.83 | 23.10 | 22,267,214 | -0.32(-1.36%) |
Jul 16, 2015 | 23.70 | 23.81 | 23.32 | 23.42 | 21,697,028 | -0.11(-0.48%) |
Jul 15, 2015 | 23.73 | 23.93 | 23.47 | 23.53 | 16,649,537 | -0.28(-1.16%) |
Jul 14, 2015 | 23.72 | 24.04 | 23.67 | 23.81 | 16,384,398 | -0.11(-0.45%) |
Jul 13, 2015 | 23.97 | 24.16 | 23.82 | 23.92 | 16,357,044 | +0.06(+0.26%) |
Jul 10, 2015 | 23.58 | 23.90 | 23.55 | 23.85 | 14,040,099 | +0.37(+1.57%) |
Jul 09, 2015 | 23.51 | 23.74 | 23.47 | 23.48 | 14,510,723 | +0.13(+0.54%) |
Jul 08, 2015 | 23.58 | 23.72 | 23.27 | 23.36 | 16,761,219 | -0.28(-1.17%) |
Jul 07, 2015 | 23.51 | 23.70 | 23.23 | 23.63 | 20,686,782 | +0.15(+0.64%) |
Jul 06, 2015 | 23.56 | 23.73 | 23.29 | 23.48 | 15,255,671 | -0.33(-1.39%) |
Jul 02, 2015 | 24.07 | 23.82 | 23.82 | 23.82 | 13,954,840 | +0.03(+0.13%) |
Jul 01, 2015 | 24.08 | 24.12 | 23.63 | 23.78 | 16,964,818 | -0.26(-1.07%) |
Jun 30, 2015 | 24.19 | 24.24 | 24.02 | 24.04 | 17,265,818 | +0.02(+0.08%) |
Jun 29, 2015 | 24.26 | 24.49 | 24.00 | 24.02 | 19,624,376 | -0.38(-1.54%) |
Jun 26, 2015 | 24.35 | 24.61 | 24.15 | 24.40 | 57,355,328 | -0.01(-0.05%) |
Jun 25, 2015 | 24.74 | 24.79 | 24.37 | 24.41 | 14,671,929 | -0.29(-1.19%) |
Jun 24, 2015 | 24.69 | 24.85 | 24.58 | 24.70 | 16,702,228 | +0.01(+0.05%) |
Jun 23, 2015 | 24.87 | 24.93 | 24.65 | 24.69 | 16,058,139 | -0.14(-0.55%) |
Jun 22, 2015 | 24.92 | 25.22 | 24.76 | 24.83 | 24,549,532 | +0.07(+0.28%) |
Jun 19, 2015 | 24.99 | 25.02 | 24.74 | 24.76 | 26,794,554 | -0.34(-1.35%) |
Jun 18, 2015 | 24.82 | 25.21 | 24.70 | 25.10 | 24,262,944 | +0.35(+1.42%) |
Jun 17, 2015 | 24.85 | 24.89 | 24.57 | 24.75 | 19,789,124 | +0.02(+0.08%) |
Jun 16, 2015 | 24.71 | 24.87 | 24.49 | 24.73 | 18,620,352 | +0.08(+0.33%) |
Jun 15, 2015 | 24.04 | 24.77 | 24.04 | 24.65 | 24,808,014 | +0.28(+1.13%) |
Jun 12, 2015 | 24.37 | 24.69 | 24.30 | 24.37 | 44,330,952 | -0.54(-2.16%) |
Jun 11, 2015 | 25.16 | 25.16 | 24.89 | 24.91 | 19,057,740 | -0.28(-1.12%) |
Jun 10, 2015 | 25.36 | 25.38 | 25.15 | 25.19 | 12,833,261 | -0.01(-0.03%) |
Jun 09, 2015 | 25.09 | 25.30 | 25.06 | 25.20 | 11,197,244 | +0.03(+0.10%) |
Jun 08, 2015 | 25.20 | 25.48 | 25.13 | 25.17 | 10,304,853 | -0.13(-0.50%) |
Jun 05, 2015 | 25.10 | 25.53 | 24.92 | 25.30 | 19,328,682 | +0.19(+0.75%) |
Jun 04, 2015 | 25.43 | 25.54 | 25.11 | 25.11 | 23,348,064 | -0.48(-1.88%) |
Jun 03, 2015 | 25.79 | 25.79 | 25.52 | 25.59 | 14,665,952 | -0.26(-1.02%) |
Jun 02, 2015 | 25.88 | 25.94 | 25.63 | 25.86 | 13,201,876 | +0.00(+0.00%) |
Jun 01, 2015 | 25.91 | 25.97 | 25.75 | 25.86 | 14,297,483 | -0.13(-0.48%) |
May 29, 2015 | 25.98 | 26.14 | 25.94 | 25.98 | 15,220,626 | -0.08(-0.31%) |
May 28, 2015 | 26.18 | 26.20 | 26.00 | 26.06 | 14,768,278 | -0.23(-0.88%) |
May 27, 2015 | 26.31 | 26.39 | 26.18 | 26.30 | 13,709,484 | -0.06(-0.24%) |
May 26, 2015 | 26.61 | 26.61 | 26.26 | 26.36 | 11,831,679 | -0.38(-1.41%) |
May 22, 2015 | 26.52 | 26.73 | 26.73 | 26.73 | 8,984,815 | +0.02(+0.07%) |
May 21, 2015 | 26.75 | 26.85 | 26.61 | 26.72 | 9,360,568 | +0.04(+0.16%) |
May 20, 2015 | 26.85 | 26.85 | 26.54 | 26.67 | 9,589,135 | -0.17(-0.63%) |
May 19, 2015 | 26.75 | 26.92 | 26.70 | 26.84 | 9,356,331 | +0.02(+0.07%) |
May 18, 2015 | 26.70 | 26.87 | 26.61 | 26.82 | 11,100,978 | +0.13(+0.49%) |
May 15, 2015 | 26.50 | 26.71 | 26.44 | 26.69 | 14,566,576 | +0.30(+1.14%) |
May 14, 2015 | 26.47 | 26.61 | 26.35 | 26.39 | 11,088,510 | -0.01(-0.05%) |
May 13, 2015 | 26.83 | 26.87 | 26.26 | 26.40 | 18,021,440 | -0.34(-1.26%) |
May 12, 2015 | 26.61 | 26.82 | 26.47 | 26.74 | 11,348,430 | +0.04(+0.14%) |
May 11, 2015 | 26.92 | 26.95 | 26.57 | 26.70 | 8,708,226 | -0.24(-0.91%) |
May 08, 2015 | 26.83 | 26.97 | 26.75 | 26.95 | 10,993,207 | +0.23(+0.87%) |
May 07, 2015 | 26.63 | 26.95 | 26.49 | 26.72 | 12,182,094 | -0.01(-0.02%) |
May 06, 2015 | 26.81 | 26.89 | 26.62 | 26.72 | 10,153,209 | +0.01(+0.05%) |
May 05, 2015 | 26.90 | 26.92 | 26.66 | 26.71 | 9,213,656 | -0.11(-0.42%) |
May 04, 2015 | 27.08 | 27.14 | 26.81 | 26.82 | 10,084,864 | -0.19(-0.70%) |
May 01, 2015 | 26.93 | 27.02 | 26.77 | 27.01 | 10,648,272 | +0.11(+0.42%) |
Apr 30, 2015 | 27.03 | 27.05 | 26.75 | 26.90 | 14,569,392 | -0.08(-0.28%) |
Apr 29, 2015 | 27.02 | 27.07 | 26.78 | 26.97 | 15,927,279 | -0.08(-0.30%) |
Apr 28, 2015 | 27.30 | 27.37 | 26.98 | 27.05 | 16,464,603 | -0.27(-0.99%) |
Apr 27, 2015 | 27.53 | 27.58 | 27.20 | 27.32 | 13,423,570 | -0.14(-0.52%) |
Apr 24, 2015 | 27.69 | 27.69 | 27.38 | 27.47 | 10,821,046 | -0.14(-0.52%) |
Apr 23, 2015 | 27.35 | 27.67 | 27.32 | 27.61 | 18,869,724 | +0.31(+1.13%) |
Apr 22, 2015 | 27.11 | 27.38 | 26.88 | 27.30 | 11,935,702 | +0.28(+1.05%) |
Apr 21, 2015 | 27.11 | 27.28 | 26.98 | 27.01 | 12,871,928 | -0.06(-0.23%) |
Apr 20, 2015 | 27.27 | 27.50 | 26.94 | 27.07 | 18,314,812 | -0.12(-0.43%) |
Apr 17, 2015 | 26.88 | 27.25 | 26.83 | 27.19 | 21,319,454 | +0.14(+0.50%) |
Apr 16, 2015 | 26.83 | 27.31 | 26.65 | 27.06 | 24,467,748 | +0.15(+0.58%) |
Apr 15, 2015 | 26.66 | 26.95 | 26.66 | 26.90 | 19,493,552 | +0.26(+0.98%) |
Apr 14, 2015 | 26.62 | 26.70 | 26.54 | 26.64 | 14,134,625 | +0.02(+0.07%) |
Apr 13, 2015 | 26.59 | 26.70 | 26.54 | 26.62 | 16,421,948 | +0.03(+0.12%) |
Apr 10, 2015 | 26.24 | 26.60 | 26.17 | 26.59 | 19,769,350 | +0.37(+1.39%) |
Apr 09, 2015 | 25.99 | 26.23 | 25.97 | 26.23 | 12,479,533 | +0.18(+0.69%) |
Apr 08, 2015 | 25.90 | 26.25 | 25.86 | 26.05 | 12,274,034 | +0.04(+0.14%) |
Apr 07, 2015 | 26.00 | 26.15 | 25.95 | 26.01 | 11,160,497 | +0.01(+0.05%) |
Apr 06, 2015 | 25.84 | 26.11 | 25.76 | 26.00 | 8,850,135 | +0.15(+0.60%) |
Apr 02, 2015 | 25.90 | 25.84 | 25.84 | 25.84 | 10,009,367 | -0.12(-0.48%) |
Apr 01, 2015 | 26.29 | 26.29 | 25.93 | 25.97 | 13,402,962 | -0.09(-0.33%) |
Mar 31, 2015 | 25.94 | 26.19 | 25.84 | 26.05 | 17,294,798 | -0.01(-0.02%) |
Mar 30, 2015 | 25.99 | 26.15 | 25.87 | 26.06 | 18,691,398 | +0.50(+1.94%) |
Mar 27, 2015 | 25.53 | 25.76 | 25.47 | 25.56 | 11,355,949 | -0.01(-0.02%) |
Mar 26, 2015 | 25.71 | 25.76 | 25.46 | 25.57 | 10,633,468 | +0.09(+0.36%) |
Mar 25, 2015 | 25.71 | 25.82 | 25.47 | 25.48 | 14,897,357 | -0.06(-0.22%) |
Mar 24, 2015 | 26.15 | 26.17 | 25.52 | 25.53 | 15,224,676 | -0.58(-2.21%) |
Mar 23, 2015 | 26.03 | 26.20 | 25.86 | 26.11 | 14,315,446 | +0.02(+0.07%) |
Mar 20, 2015 | 25.72 | 26.09 | 25.70 | 26.09 | 34,265,620 | +0.37(+1.42%) |
Mar 19, 2015 | 25.69 | 25.80 | 25.56 | 25.72 | 13,076,876 | -0.02(-0.07%) |
Mar 18, 2015 | 25.38 | 25.90 | 25.25 | 25.74 | 19,388,610 | +0.45(+1.79%) |
Mar 17, 2015 | 25.15 | 25.32 | 24.94 | 25.29 | 16,359,052 | +0.13(+0.52%) |
Mar 16, 2015 | 24.64 | 25.24 | 24.60 | 25.16 | 18,205,744 | +0.43(+1.75%) |
Mar 13, 2015 | 24.49 | 24.75 | 24.44 | 24.73 | 13,449,147 | +0.09(+0.38%) |
Mar 12, 2015 | 24.73 | 24.73 | 24.50 | 24.63 | 12,173,987 | -0.02(-0.10%) |
Mar 11, 2015 | 24.79 | 24.84 | 24.59 | 24.66 | 13,594,856 | -0.17(-0.70%) |
Mar 10, 2015 | 24.68 | 24.93 | 24.58 | 24.83 | 15,324,870 | +0.00(+0.00%) |
Mar 09, 2015 | 24.97 | 25.11 | 24.80 | 24.83 | 14,695,374 | -0.20(-0.79%) |
Mar 06, 2015 | 25.17 | 25.25 | 24.93 | 25.03 | 14,134,086 | -0.27(-1.05%) |
Mar 05, 2015 | 25.35 | 25.51 | 25.26 | 25.30 | 9,032,712 | -0.12(-0.49%) |
Mar 04, 2015 | 25.40 | 25.44 | 25.45 | 25.42 | 12,573,295 | -0.03(-0.12%) |
Mar 03, 2015 | 25.37 | 25.52 | 25.11 | 25.45 | 12,634,189 | +0.16(+0.64%) |
Mar 02, 2015 | 25.41 | 25.57 | 25.25 | 25.29 | 17,614,530 | -0.11(-0.44%) |
Feb 27, 2015 | 25.54 | 25.63 | 25.28 | 25.40 | 17,184,268 | -0.13(-0.51%) |
Feb 26, 2015 | 26.02 | 26.03 | 25.41 | 25.53 | 17,546,420 | -0.55(-2.11%) |
Feb 25, 2015 | 26.12 | 26.21 | 26.03 | 26.08 | 11,667,354 | -0.04(-0.14%) |
Feb 24, 2015 | 26.03 | 26.21 | 25.93 | 26.12 | 12,720,234 | +0.09(+0.33%) |
Feb 23, 2015 | 25.84 | 26.03 | 25.78 | 26.03 | 12,355,578 | +0.10(+0.38%) |
Feb 20, 2015 | 25.94 | 26.03 | 25.76 | 25.94 | 15,675,942 | -0.09(-0.33%) |
Feb 19, 2015 | 25.87 | 26.10 | 25.87 | 26.02 | 12,741,853 | -0.11(-0.40%) |
Feb 18, 2015 | 25.92 | 26.15 | 25.89 | 26.13 | 12,709,240 | +0.05(+0.19%) |
Feb 17, 2015 | 26.00 | 26.17 | 25.87 | 26.08 | 14,595,281 | +0.08(+0.31%) |
Feb 13, 2015 | 25.97 | 26.00 | 26.00 | 26.00 | 13,775,956 | +0.13(+0.50%) |
Feb 12, 2015 | 25.74 | 25.90 | 25.60 | 25.87 | 13,362,309 | +0.34(+1.33%) |
Feb 11, 2015 | 25.63 | 25.80 | 25.40 | 25.53 | 13,101,048 | -0.21(-0.82%) |
Feb 10, 2015 | 25.58 | 25.76 | 25.40 | 25.74 | 12,827,081 | +0.22(+0.85%) |
Feb 09, 2015 | 25.66 | 25.77 | 25.39 | 25.52 | 13,224,635 | -0.13(-0.51%) |
Feb 06, 2015 | 25.80 | 25.85 | 25.57 | 25.65 | 13,236,579 | -0.05(-0.19%) |
Feb 05, 2015 | 25.58 | 25.76 | 25.45 | 25.70 | 15,217,991 | +0.43(+1.69%) |
Feb 04, 2015 | 25.56 | 25.56 | 25.21 | 25.27 | 20,639,284 | -0.42(-1.64%) |
Feb 03, 2015 | 25.96 | 26.00 | 25.50 | 25.69 | 25,393,612 | -0.09(-0.34%) |
Feb 02, 2015 | 25.62 | 25.82 | 24.99 | 25.78 | 21,886,458 | +0.35(+1.39%) |
Jan 30, 2015 | 24.98 | 25.72 | 24.90 | 25.43 | 23,655,512 | +0.21(+0.84%) |
Jan 29, 2015 | 25.40 | 25.41 | 24.75 | 25.22 | 23,004,876 | -0.12(-0.49%) |
Jan 28, 2015 | 26.02 | 26.04 | 25.25 | 25.34 | 23,289,364 | -0.66(-2.52%) |
Jan 27, 2015 | 25.84 | 26.04 | 25.82 | 26.00 | 15,357,675 | +0.10(+0.38%) |
Jan 26, 2015 | 26.09 | 26.13 | 25.74 | 25.90 | 15,186,051 | +0.00(+0.00%) |
Jan 23, 2015 | 26.04 | 26.06 | 25.71 | 25.90 | 18,372,354 | +0.12(+0.45%) |
Jan 22, 2015 | 25.97 | 26.30 | 25.55 | 25.78 | 27,605,146 | +0.05(+0.19%) |
Jan 21, 2015 | 25.70 | 25.84 | 25.62 | 25.73 | 17,383,748 | +0.11(+0.43%) |
Jan 20, 2015 | 25.60 | 25.68 | 25.27 | 25.62 | 14,307,234 | +0.18(+0.70%) |
Jan 16, 2015 | 25.03 | 25.48 | 24.95 | 25.44 | 14,299,125 | +0.47(+1.86%) |
Jan 15, 2015 | 25.25 | 25.55 | 24.87 | 24.98 | 16,961,190 | -0.28(-1.09%) |
Jan 14, 2015 | 24.77 | 25.29 | 24.64 | 25.25 | 21,755,988 | +0.20(+0.81%) |
Jan 13, 2015 | 25.49 | 25.68 | 24.86 | 25.05 | 23,122,228 | -0.44(-1.73%) |
Jan 12, 2015 | 25.49 | 25.73 | 25.21 | 25.49 | 20,426,772 | -0.12(-0.48%) |
Jan 09, 2015 | 25.98 | 26.04 | 25.44 | 25.62 | 16,795,934 | -0.32(-1.25%) |
Jan 08, 2015 | 25.45 | 26.10 | 25.41 | 25.94 | 25,215,820 | +0.59(+2.34%) |
Jan 07, 2015 | 25.17 | 25.52 | 25.10 | 25.35 | 19,659,166 | +0.33(+1.32%) |
Jan 06, 2015 | 25.27 | 25.46 | 24.64 | 25.02 | 32,679,502 | -0.50(-1.97%) |
Jan 05, 2015 | 25.93 | 26.16 | 25.38 | 25.52 | 25,784,364 | -0.71(-2.71%) |
Jan 02, 2015 | 25.92 | 26.27 | 25.90 | 26.23 | 14,138,345 | +0.31(+1.18%) |
Dec 31, 2014 | 26.12 | 25.92 | 25.92 | 25.92 | 13,474,722 | -0.12(-0.45%) |
Dec 30, 2014 | 26.35 | 26.45 | 26.00 | 26.04 | 16,494,571 | -0.31(-1.19%) |
Dec 29, 2014 | 26.16 | 26.46 | 26.10 | 26.35 | 21,228,036 | +0.19(+0.73%) |
Dec 26, 2014 | 25.77 | 26.23 | 25.76 | 26.16 | 18,384,760 | +0.42(+1.64%) |
Dec 24, 2014 | 25.67 | 25.74 | 25.74 | 25.74 | 8,293,881 | +0.06(+0.24%) |
Dec 23, 2014 | 25.63 | 25.71 | 25.50 | 25.68 | 20,396,748 | +0.22(+0.87%) |
Dec 22, 2014 | 24.87 | 25.47 | 24.81 | 25.46 | 26,519,668 | -0.05(-0.19%) |
Dec 19, 2014 | 25.09 | 25.58 | 24.93 | 25.51 | 85,811,248 | +0.66(+2.64%) |
Dec 18, 2014 | 24.85 | 24.97 | 24.24 | 24.85 | 35,409,348 | +0.41(+1.68%) |
Dec 17, 2014 | 23.55 | 24.50 | 23.50 | 24.44 | 37,538,224 | +1.12(+4.78%) |
Dec 16, 2014 | 23.20 | 23.95 | 22.71 | 23.32 | 45,018,504 | -0.13(-0.55%) |
Dec 15, 2014 | 24.12 | 24.42 | 23.34 | 23.45 | 40,430,660 | -0.55(-2.27%) |
Dec 12, 2014 | 24.07 | 24.42 | 23.82 | 24.00 | 35,363,224 | -0.44(-1.78%) |
Dec 11, 2014 | 24.21 | 24.64 | 24.21 | 24.43 | 39,466,800 | +0.27(+1.12%) |
Dec 10, 2014 | 24.64 | 24.65 | 24.03 | 24.16 | 45,178,256 | -0.74(-2.98%) |
Dec 09, 2014 | 24.23 | 24.99 | 24.15 | 24.91 | 45,388,740 | +0.50(+2.03%) |
Dec 08, 2014 | 25.11 | 25.17 | 24.20 | 24.41 | 51,385,220 | -0.78(-3.11%) |
Dec 05, 2014 | 25.68 | 25.68 | 25.17 | 25.19 | 61,191,380 | -0.21(-0.82%) |
Dec 04, 2014 | 25.46 | 25.61 | 25.13 | 25.40 | 63,947,464 | -0.23(-0.88%) |
Dec 03, 2014 | 25.53 | 25.83 | 25.43 | 25.63 | 94,902,672 | +0.13(+0.50%) |
Dec 02, 2014 | 25.01 | 25.61 | 24.84 | 25.50 | 52,654,336 | +0.42(+1.66%) |