Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.55 | 23.98 | 23.38 | 23.58 | 8,080,474 | +0.22(+0.95%) |
Nov 27, 2015 | 23.81 | 23.87 | 23.34 | 23.36 | 3,819,513 | -0.35(-1.47%) |
Nov 25, 2015 | 23.40 | 23.71 | 23.71 | 23.71 | 7,271,917 | +0.31(+1.33%) |
Nov 24, 2015 | 22.46 | 23.61 | 22.34 | 23.40 | 9,106,983 | +0.56(+2.44%) |
Nov 23, 2015 | 22.60 | 22.93 | 22.52 | 22.84 | 7,614,158 | +0.20(+0.88%) |
Nov 20, 2015 | 23.05 | 23.08 | 22.11 | 22.64 | 12,143,731 | -0.12(-0.52%) |
Nov 19, 2015 | 21.68 | 23.25 | 21.26 | 22.76 | 29,234,976 | -0.49(-2.11%) |
Nov 18, 2015 | 22.94 | 23.55 | 22.87 | 23.25 | 12,936,286 | +0.46(+2.02%) |
Nov 17, 2015 | 23.33 | 23.34 | 22.49 | 22.79 | 11,355,536 | -0.68(-2.91%) |
Nov 16, 2015 | 23.00 | 23.77 | 22.88 | 23.47 | 14,439,194 | -0.30(-1.28%) |
Nov 13, 2015 | 24.61 | 25.05 | 23.41 | 23.78 | 15,889,613 | -1.45(-5.74%) |
Nov 12, 2015 | 25.42 | 25.62 | 25.07 | 25.22 | 7,579,684 | -0.27(-1.05%) |
Nov 11, 2015 | 25.74 | 25.81 | 25.39 | 25.49 | 7,864,006 | -0.23(-0.89%) |
Nov 10, 2015 | 26.16 | 26.38 | 25.48 | 25.72 | 5,794,606 | -0.52(-1.98%) |
Nov 09, 2015 | 26.22 | 26.41 | 25.98 | 26.24 | 5,882,411 | -0.04(-0.14%) |
Nov 06, 2015 | 25.88 | 26.48 | 25.85 | 26.28 | 4,324,874 | +0.29(+1.11%) |
Nov 05, 2015 | 25.70 | 26.00 | 25.38 | 25.99 | 4,289,795 | +0.40(+1.57%) |
Nov 04, 2015 | 26.42 | 26.46 | 25.54 | 25.59 | 6,467,125 | -0.93(-3.53%) |
Nov 03, 2015 | 26.29 | 27.09 | 26.24 | 26.52 | 5,313,720 | +0.23(+0.87%) |
Nov 02, 2015 | 26.08 | 26.37 | 25.91 | 26.29 | 3,098,087 | +0.30(+1.14%) |
Oct 30, 2015 | 25.68 | 26.12 | 25.45 | 25.99 | 5,659,725 | +0.42(+1.65%) |
Oct 29, 2015 | 25.93 | 26.04 | 25.43 | 25.57 | 3,841,976 | -0.19(-0.72%) |
Oct 28, 2015 | 25.69 | 25.92 | 25.49 | 25.76 | 4,586,786 | +0.15(+0.58%) |
Oct 27, 2015 | 25.79 | 25.94 | 25.28 | 25.61 | 3,625,048 | -0.18(-0.69%) |
Oct 26, 2015 | 26.11 | 26.24 | 25.75 | 25.79 | 4,468,155 | -0.33(-1.28%) |
Oct 23, 2015 | 26.37 | 26.55 | 26.04 | 26.12 | 5,130,682 | +0.03(+0.11%) |
Oct 22, 2015 | 25.94 | 26.31 | 25.83 | 26.09 | 3,606,282 | +0.24(+0.92%) |
Oct 21, 2015 | 26.32 | 26.39 | 25.79 | 25.85 | 2,780,542 | -0.35(-1.33%) |
Oct 20, 2015 | 26.00 | 26.38 | 25.99 | 26.20 | 3,277,156 | +0.18(+0.68%) |
Oct 19, 2015 | 25.74 | 26.10 | 25.68 | 26.02 | 3,543,552 | +0.27(+1.07%) |
Oct 16, 2015 | 26.35 | 26.37 | 25.59 | 25.75 | 7,090,927 | -0.58(-2.20%) |
Oct 15, 2015 | 25.85 | 26.34 | 25.79 | 26.33 | 4,625,518 | +0.48(+1.87%) |
Oct 14, 2015 | 27.31 | 27.46 | 25.78 | 25.85 | 8,637,443 | -1.64(-5.97%) |
Oct 13, 2015 | 27.46 | 27.75 | 27.41 | 27.49 | 3,954,284 | -0.09(-0.32%) |
Oct 12, 2015 | 27.46 | 27.82 | 27.38 | 27.58 | 2,545,012 | +0.16(+0.57%) |
Oct 09, 2015 | 27.53 | 27.57 | 27.17 | 27.42 | 3,895,160 | -0.22(-0.81%) |
Oct 08, 2015 | 27.61 | 27.75 | 27.16 | 27.64 | 3,395,858 | -0.03(-0.11%) |
Oct 07, 2015 | 27.83 | 27.90 | 27.53 | 27.67 | 4,470,007 | -0.02(-0.08%) |
Oct 06, 2015 | 27.99 | 28.15 | 27.45 | 27.69 | 4,588,141 | -0.27(-0.96%) |
Oct 05, 2015 | 28.18 | 28.29 | 27.62 | 27.96 | 6,211,368 | -0.07(-0.27%) |
Oct 02, 2015 | 27.23 | 28.04 | 27.12 | 28.04 | 3,275,593 | +0.46(+1.67%) |
Oct 01, 2015 | 27.64 | 27.66 | 27.15 | 27.58 | 4,867,968 | +0.03(+0.11%) |
Sep 30, 2015 | 27.05 | 27.63 | 27.00 | 27.55 | 8,199,558 | +0.85(+3.20%) |
Sep 29, 2015 | 26.32 | 26.77 | 26.21 | 26.69 | 5,371,579 | +0.33(+1.27%) |
Sep 28, 2015 | 27.10 | 27.44 | 26.28 | 26.36 | 4,436,356 | -0.75(-2.76%) |
Sep 25, 2015 | 27.25 | 27.53 | 26.96 | 27.11 | 6,711,412 | -0.06(-0.22%) |
Sep 24, 2015 | 27.20 | 27.29 | 26.95 | 27.17 | 4,929,177 | -0.18(-0.65%) |
Sep 23, 2015 | 27.55 | 27.60 | 27.21 | 27.35 | 2,919,543 | -0.09(-0.32%) |
Sep 22, 2015 | 27.64 | 27.75 | 27.11 | 27.43 | 5,477,500 | -0.44(-1.57%) |
Sep 21, 2015 | 28.03 | 28.24 | 27.68 | 27.87 | 6,117,015 | +0.02(+0.08%) |
Sep 18, 2015 | 28.11 | 28.21 | 27.81 | 27.85 | 8,965,158 | -0.52(-1.83%) |
Sep 17, 2015 | 28.91 | 29.01 | 28.28 | 28.37 | 4,809,045 | -0.54(-1.87%) |
Sep 16, 2015 | 28.57 | 28.94 | 28.36 | 28.91 | 4,370,259 | +0.36(+1.27%) |
Sep 15, 2015 | 28.49 | 28.88 | 28.43 | 28.55 | 7,179,037 | -0.01(-0.03%) |
Sep 14, 2015 | 28.24 | 28.80 | 28.19 | 28.55 | 8,283,346 | +0.35(+1.24%) |
Sep 11, 2015 | 27.51 | 28.33 | 27.46 | 28.21 | 9,162,251 | +0.68(+2.48%) |
Sep 10, 2015 | 27.38 | 27.81 | 27.21 | 27.52 | 6,714,078 | -0.15(-0.53%) |
Sep 09, 2015 | 28.02 | 28.26 | 27.56 | 27.67 | 8,536,319 | -0.13(-0.48%) |
Sep 08, 2015 | 27.45 | 27.84 | 27.34 | 27.80 | 7,304,766 | +0.80(+2.95%) |
Sep 04, 2015 | 26.81 | 27.01 | 27.01 | 27.01 | 5,248,673 | -0.07(-0.27%) |
Sep 03, 2015 | 26.90 | 27.41 | 26.85 | 27.08 | 6,235,296 | +0.21(+0.80%) |
Sep 02, 2015 | 26.57 | 26.87 | 26.28 | 26.87 | 7,295,775 | +0.73(+2.79%) |
Sep 01, 2015 | 26.51 | 26.85 | 25.95 | 26.14 | 7,474,143 | -0.96(-3.54%) |
Aug 31, 2015 | 26.51 | 27.24 | 26.42 | 27.10 | 9,858,723 | +0.57(+2.14%) |
Aug 28, 2015 | 26.34 | 26.76 | 26.31 | 26.53 | 6,331,966 | +0.13(+0.47%) |
Aug 27, 2015 | 26.37 | 26.96 | 25.85 | 26.40 | 12,941,619 | +0.41(+1.56%) |
Aug 26, 2015 | 25.02 | 26.02 | 24.52 | 26.00 | 15,663,053 | +1.70(+6.98%) |
Aug 25, 2015 | 24.84 | 25.41 | 24.29 | 24.30 | 28,814,404 | +2.71(+12.57%) |
Aug 24, 2015 | 21.24 | 22.58 | 20.89 | 21.59 | 11,661,671 | -0.67(-3.02%) |
Aug 21, 2015 | 22.83 | 22.85 | 22.04 | 22.26 | 9,558,338 | -0.92(-3.98%) |
Aug 20, 2015 | 23.38 | 23.64 | 23.16 | 23.18 | 5,733,658 | -0.59(-2.48%) |
Aug 19, 2015 | 23.80 | 23.92 | 23.45 | 23.77 | 3,652,421 | -0.14(-0.59%) |
Aug 18, 2015 | 23.89 | 24.16 | 23.80 | 23.91 | 3,404,951 | +0.03(+0.12%) |
Aug 17, 2015 | 23.98 | 24.18 | 23.63 | 23.88 | 6,373,336 | -0.19(-0.80%) |
Aug 14, 2015 | 23.50 | 24.14 | 23.42 | 24.07 | 5,215,739 | +0.69(+2.93%) |
Aug 13, 2015 | 23.37 | 23.60 | 23.25 | 23.39 | 2,977,989 | +0.00(+0.00%) |
Aug 12, 2015 | 23.05 | 23.42 | 22.69 | 23.39 | 3,516,475 | +0.17(+0.73%) |
Aug 11, 2015 | 22.90 | 23.24 | 22.89 | 23.22 | 3,719,427 | +0.14(+0.61%) |
Aug 10, 2015 | 22.90 | 23.09 | 22.78 | 23.08 | 4,162,675 | +0.39(+1.72%) |
Aug 07, 2015 | 23.02 | 23.05 | 22.48 | 22.69 | 4,611,376 | -0.26(-1.12%) |
Aug 06, 2015 | 23.34 | 23.45 | 22.86 | 22.94 | 6,028,275 | -0.66(-2.78%) |
Aug 05, 2015 | 23.61 | 23.89 | 23.59 | 23.60 | 3,713,244 | +0.03(+0.13%) |
Aug 04, 2015 | 23.56 | 23.77 | 23.39 | 23.57 | 3,823,442 | -0.01(-0.03%) |
Aug 03, 2015 | 23.75 | 23.87 | 23.45 | 23.58 | 3,867,417 | -0.24(-0.99%) |
Jul 31, 2015 | 23.79 | 23.93 | 23.68 | 23.81 | 4,753,016 | +0.13(+0.53%) |
Jul 30, 2015 | 23.70 | 23.83 | 23.56 | 23.69 | 4,236,363 | +0.00(+0.00%) |
Jul 29, 2015 | 23.71 | 23.81 | 23.60 | 23.69 | 5,668,616 | -0.01(-0.03%) |
Jul 28, 2015 | 23.67 | 23.82 | 23.36 | 23.70 | 4,329,352 | +0.05(+0.22%) |
Jul 27, 2015 | 23.67 | 23.87 | 23.54 | 23.64 | 4,193,266 | -0.29(-1.23%) |
Jul 24, 2015 | 24.30 | 24.35 | 23.89 | 23.94 | 3,676,320 | -0.30(-1.22%) |
Jul 23, 2015 | 24.35 | 24.49 | 24.12 | 24.23 | 3,793,181 | -0.13(-0.54%) |
Jul 22, 2015 | 24.03 | 24.37 | 24.03 | 24.37 | 3,922,168 | +0.23(+0.95%) |
Jul 21, 2015 | 24.17 | 24.22 | 23.88 | 24.14 | 5,475,688 | -0.10(-0.43%) |
Jul 20, 2015 | 24.07 | 24.37 | 23.84 | 24.24 | 7,931,110 | -0.01(-0.03%) |
Jul 17, 2015 | 24.76 | 24.82 | 23.95 | 24.25 | 13,853,852 | -1.49(-5.79%) |
Jul 16, 2015 | 25.45 | 26.06 | 25.33 | 25.74 | 5,415,375 | +0.35(+1.39%) |
Jul 15, 2015 | 25.43 | 25.45 | 25.22 | 25.38 | 3,366,643 | -0.12(-0.46%) |
Jul 14, 2015 | 25.26 | 25.54 | 25.16 | 25.50 | 4,402,530 | +0.16(+0.64%) |
Jul 13, 2015 | 25.31 | 25.38 | 25.15 | 25.34 | 3,797,341 | +0.32(+1.27%) |
Jul 10, 2015 | 25.09 | 25.16 | 24.98 | 25.02 | 5,154,121 | +0.19(+0.77%) |
Jul 09, 2015 | 24.95 | 25.07 | 24.72 | 24.83 | 4,205,879 | +0.11(+0.45%) |
Jul 08, 2015 | 24.74 | 24.88 | 24.53 | 24.72 | 3,678,520 | -0.21(-0.83%) |
Jul 07, 2015 | 24.70 | 25.07 | 24.33 | 24.93 | 5,620,852 | +0.35(+1.41%) |
Jul 06, 2015 | 24.32 | 24.78 | 24.27 | 24.58 | 2,951,952 | -0.13(-0.51%) |
Jul 02, 2015 | 24.80 | 24.71 | 24.71 | 24.71 | 4,124,199 | +0.02(+0.09%) |
Jul 01, 2015 | 24.30 | 24.71 | 24.18 | 24.68 | 5,342,750 | +0.63(+2.64%) |
Jun 30, 2015 | 24.42 | 24.43 | 24.01 | 24.05 | 4,886,931 | -0.09(-0.37%) |
Jun 29, 2015 | 24.85 | 24.85 | 24.09 | 24.14 | 6,328,969 | -0.91(-3.65%) |
Jun 26, 2015 | 25.11 | 25.45 | 25.03 | 25.05 | 8,495,055 | +0.10(+0.41%) |
Jun 25, 2015 | 25.16 | 25.33 | 24.93 | 24.95 | 4,890,757 | -0.07(-0.29%) |
Jun 24, 2015 | 25.80 | 25.99 | 25.00 | 25.02 | 6,748,479 | -0.69(-2.70%) |
Jun 23, 2015 | 25.78 | 26.05 | 25.70 | 25.72 | 5,334,213 | -0.04(-0.14%) |
Jun 22, 2015 | 25.92 | 26.07 | 25.64 | 25.75 | 3,344,654 | -0.02(-0.09%) |
Jun 19, 2015 | 25.61 | 26.04 | 25.48 | 25.78 | 5,921,917 | -0.04(-0.17%) |
Jun 18, 2015 | 25.27 | 25.88 | 25.23 | 25.82 | 6,187,991 | +0.74(+2.94%) |
Jun 17, 2015 | 25.44 | 25.51 | 24.93 | 25.08 | 3,476,744 | -0.28(-1.10%) |
Jun 16, 2015 | 25.24 | 25.36 | 25.09 | 25.36 | 4,182,419 | +0.20(+0.79%) |
Jun 15, 2015 | 25.05 | 25.23 | 24.89 | 25.16 | 3,820,505 | -0.06(-0.23%) |
Jun 12, 2015 | 25.07 | 25.42 | 25.05 | 25.22 | 2,638,445 | +0.00(+0.00%) |
Jun 11, 2015 | 25.23 | 25.52 | 25.19 | 25.22 | 3,276,113 | -0.01(-0.06%) |
Jun 10, 2015 | 25.05 | 25.27 | 24.96 | 25.24 | 4,500,678 | +0.29(+1.15%) |
Jun 09, 2015 | 25.13 | 25.41 | 24.89 | 24.95 | 4,352,549 | -0.17(-0.68%) |
Jun 08, 2015 | 25.35 | 25.47 | 25.07 | 25.12 | 4,876,900 | -0.18(-0.69%) |
Jun 05, 2015 | 25.32 | 25.49 | 25.21 | 25.30 | 5,134,021 | +0.00(+0.00%) |
Jun 04, 2015 | 25.51 | 25.90 | 25.28 | 25.30 | 4,239,650 | -0.40(-1.54%) |
Jun 03, 2015 | 25.45 | 26.01 | 25.37 | 25.69 | 4,564,950 | +0.22(+0.86%) |
Jun 02, 2015 | 25.13 | 25.67 | 25.09 | 25.47 | 5,579,794 | +0.29(+1.16%) |
Jun 01, 2015 | 25.53 | 25.56 | 25.13 | 25.18 | 6,211,505 | -0.24(-0.95%) |
May 29, 2015 | 25.02 | 25.62 | 25.02 | 25.42 | 7,626,728 | +0.38(+1.52%) |
May 28, 2015 | 25.17 | 25.27 | 24.93 | 25.04 | 5,273,350 | -0.13(-0.52%) |
May 27, 2015 | 24.95 | 25.44 | 24.91 | 25.17 | 7,470,106 | +0.34(+1.36%) |
May 26, 2015 | 25.10 | 25.19 | 24.75 | 24.83 | 6,949,325 | -0.31(-1.25%) |
May 22, 2015 | 26.00 | 25.15 | 25.15 | 25.15 | 10,591,167 | -0.57(-2.22%) |
May 21, 2015 | 26.81 | 26.81 | 25.65 | 25.72 | 24,559,188 | +0.97(+3.94%) |
May 20, 2015 | 25.45 | 25.48 | 24.71 | 24.75 | 14,695,921 | -0.88(-3.43%) |
May 19, 2015 | 25.85 | 25.89 | 25.49 | 25.62 | 7,055,649 | -0.08(-0.31%) |
May 18, 2015 | 25.09 | 25.86 | 25.00 | 25.71 | 9,642,908 | +0.37(+1.45%) |
May 15, 2015 | 25.54 | 25.58 | 25.27 | 25.34 | 7,489,752 | -0.17(-0.66%) |
May 14, 2015 | 26.66 | 26.66 | 25.49 | 25.51 | 10,469,443 | -1.01(-3.81%) |
May 13, 2015 | 27.11 | 27.11 | 26.37 | 26.52 | 5,793,062 | -0.44(-1.63%) |
May 12, 2015 | 26.91 | 27.03 | 26.68 | 26.96 | 4,977,966 | -0.12(-0.46%) |
May 11, 2015 | 26.75 | 27.24 | 26.75 | 27.08 | 3,979,146 | +0.26(+0.98%) |
May 08, 2015 | 26.68 | 26.91 | 26.56 | 26.82 | 3,953,216 | +0.36(+1.36%) |
May 07, 2015 | 25.86 | 26.54 | 25.79 | 26.46 | 4,100,677 | +0.59(+2.26%) |
May 06, 2015 | 26.14 | 26.19 | 25.77 | 25.87 | 4,833,892 | -0.11(-0.42%) |
May 05, 2015 | 26.15 | 26.31 | 25.88 | 25.98 | 4,552,972 | -0.12(-0.48%) |
May 04, 2015 | 25.77 | 26.19 | 25.76 | 26.11 | 3,889,807 | +0.34(+1.31%) |
May 01, 2015 | 25.46 | 25.93 | 25.45 | 25.77 | 4,353,797 | +0.39(+1.53%) |
Apr 30, 2015 | 25.40 | 25.76 | 25.27 | 25.38 | 4,784,198 | -0.15(-0.60%) |
Apr 29, 2015 | 25.90 | 26.13 | 25.41 | 25.54 | 5,327,578 | -0.63(-2.41%) |
Apr 28, 2015 | 25.95 | 26.49 | 25.87 | 26.17 | 4,179,141 | +0.29(+1.10%) |
Apr 27, 2015 | 26.04 | 26.14 | 25.82 | 25.88 | 3,736,885 | -0.04(-0.17%) |
Apr 24, 2015 | 26.12 | 26.21 | 25.69 | 25.93 | 10,168,659 | -0.54(-2.05%) |
Apr 23, 2015 | 26.34 | 26.85 | 26.31 | 26.47 | 6,972,837 | -0.04(-0.14%) |
Apr 22, 2015 | 26.73 | 26.87 | 26.33 | 26.50 | 6,443,054 | -0.20(-0.74%) |
Apr 21, 2015 | 26.92 | 27.10 | 26.58 | 26.70 | 6,191,796 | -0.10(-0.36%) |
Apr 20, 2015 | 27.00 | 27.06 | 26.79 | 26.80 | 4,887,934 | +0.09(+0.33%) |
Apr 17, 2015 | 27.04 | 27.10 | 26.51 | 26.71 | 6,392,027 | -0.53(-1.96%) |
Apr 16, 2015 | 27.47 | 27.47 | 27.16 | 27.24 | 4,924,417 | -0.26(-0.96%) |
Apr 15, 2015 | 27.87 | 28.03 | 27.48 | 27.51 | 3,738,960 | -0.18(-0.66%) |
Apr 14, 2015 | 27.93 | 28.03 | 26.86 | 27.69 | 7,159,730 | -0.40(-1.41%) |
Apr 13, 2015 | 28.17 | 28.35 | 27.93 | 28.09 | 3,962,148 | -0.18(-0.62%) |
Apr 10, 2015 | 28.42 | 28.45 | 28.14 | 28.26 | 3,204,236 | -0.10(-0.34%) |
Apr 09, 2015 | 27.85 | 28.41 | 27.85 | 28.36 | 4,499,543 | +0.26(+0.91%) |
Apr 08, 2015 | 27.99 | 28.20 | 27.60 | 28.10 | 5,435,838 | +0.22(+0.79%) |
Apr 07, 2015 | 28.08 | 28.48 | 27.86 | 27.88 | 5,986,069 | -0.11(-0.39%) |
Apr 06, 2015 | 27.71 | 28.20 | 27.69 | 27.99 | 5,465,172 | -0.01(-0.03%) |
Apr 02, 2015 | 27.32 | 28.00 | 28.00 | 28.00 | 5,833,291 | +0.74(+2.71%) |
Apr 01, 2015 | 27.57 | 27.71 | 27.05 | 27.26 | 8,382,266 | -0.42(-1.53%) |
Mar 31, 2015 | 28.36 | 28.36 | 27.65 | 27.68 | 7,476,174 | -0.70(-2.48%) |
Mar 30, 2015 | 28.16 | 28.82 | 28.16 | 28.39 | 5,687,291 | +0.20(+0.70%) |
Mar 27, 2015 | 28.28 | 28.45 | 27.71 | 28.19 | 6,417,280 | +0.06(+0.21%) |
Mar 26, 2015 | 28.69 | 28.74 | 28.12 | 28.13 | 7,087,356 | -0.75(-2.59%) |
Mar 25, 2015 | 29.82 | 29.92 | 28.85 | 28.88 | 7,123,372 | -1.05(-3.50%) |
Mar 24, 2015 | 29.95 | 30.07 | 29.57 | 29.92 | 5,851,428 | -0.01(-0.02%) |
Mar 23, 2015 | 29.93 | 30.36 | 29.87 | 29.93 | 5,058,375 | +0.05(+0.17%) |
Mar 20, 2015 | 30.13 | 30.13 | 29.54 | 29.88 | 9,669,433 | -0.05(-0.17%) |
Mar 19, 2015 | 30.01 | 30.12 | 29.76 | 29.93 | 4,774,561 | -0.12(-0.41%) |
Mar 18, 2015 | 29.87 | 30.16 | 29.38 | 30.05 | 5,585,411 | +0.09(+0.31%) |
Mar 17, 2015 | 29.80 | 30.22 | 29.69 | 29.96 | 6,819,710 | +0.01(+0.02%) |
Mar 16, 2015 | 29.36 | 30.04 | 29.36 | 29.95 | 6,477,416 | +0.79(+2.71%) |
Mar 13, 2015 | 29.43 | 29.54 | 29.00 | 29.16 | 5,803,400 | -0.23(-0.78%) |
Mar 12, 2015 | 28.83 | 29.57 | 28.82 | 29.39 | 5,800,813 | +0.45(+1.57%) |
Mar 11, 2015 | 28.85 | 29.21 | 28.78 | 28.94 | 6,840,395 | +0.18(+0.63%) |
Mar 10, 2015 | 28.43 | 28.79 | 28.12 | 28.76 | 7,388,754 | +0.10(+0.35%) |
Mar 09, 2015 | 28.54 | 28.69 | 28.31 | 28.66 | 5,030,492 | +0.09(+0.30%) |
Mar 06, 2015 | 28.57 | 29.13 | 28.41 | 28.57 | 7,302,899 | +0.06(+0.20%) |
Mar 05, 2015 | 28.62 | 28.74 | 28.34 | 28.51 | 6,510,191 | -0.12(-0.40%) |
Mar 04, 2015 | 28.42 | 28.77 | 28.10 | 28.63 | 10,730,641 | +0.44(+1.56%) |
Mar 03, 2015 | 28.38 | 28.72 | 27.81 | 28.19 | 16,376,991 | +0.40(+1.42%) |
Mar 02, 2015 | 27.49 | 27.98 | 27.38 | 27.80 | 9,002,999 | +0.38(+1.39%) |
Feb 27, 2015 | 27.20 | 27.49 | 26.82 | 27.41 | 6,473,977 | +0.40(+1.46%) |
Feb 26, 2015 | 27.56 | 27.69 | 26.98 | 27.02 | 6,850,727 | -0.54(-1.96%) |
Feb 25, 2015 | 27.55 | 27.81 | 27.36 | 27.56 | 5,604,482 | +0.03(+0.10%) |
Feb 24, 2015 | 27.98 | 28.09 | 27.30 | 27.53 | 6,122,132 | -0.53(-1.87%) |
Feb 23, 2015 | 28.31 | 28.39 | 27.76 | 28.05 | 5,564,903 | -0.21(-0.74%) |
Feb 20, 2015 | 28.18 | 28.32 | 27.86 | 28.26 | 6,006,647 | +0.11(+0.38%) |
Feb 19, 2015 | 28.15 | 28.40 | 28.05 | 28.15 | 4,245,195 | +0.01(+0.03%) |
Feb 18, 2015 | 28.22 | 28.22 | 27.80 | 28.15 | 4,618,417 | -0.12(-0.41%) |
Feb 17, 2015 | 28.10 | 28.31 | 27.89 | 28.26 | 3,799,181 | +0.12(+0.43%) |
Feb 13, 2015 | 28.08 | 28.14 | 28.14 | 28.14 | 6,683,039 | -0.06(-0.20%) |
Feb 12, 2015 | 27.52 | 28.22 | 27.46 | 28.20 | 8,922,429 | +0.68(+2.46%) |
Feb 11, 2015 | 27.23 | 27.61 | 27.16 | 27.52 | 6,861,342 | +0.13(+0.47%) |
Feb 10, 2015 | 26.83 | 27.53 | 26.71 | 27.39 | 7,976,840 | +0.72(+2.70%) |
Feb 09, 2015 | 26.66 | 26.86 | 26.31 | 26.67 | 5,674,846 | -0.21(-0.78%) |
Feb 06, 2015 | 26.38 | 27.02 | 26.31 | 26.88 | 11,292,647 | +0.91(+3.52%) |
Feb 05, 2015 | 26.02 | 26.18 | 25.64 | 25.97 | 5,714,374 | -0.09(-0.33%) |
Feb 04, 2015 | 25.66 | 26.09 | 25.66 | 26.05 | 7,041,147 | +0.19(+0.72%) |
Feb 03, 2015 | 25.34 | 25.90 | 25.07 | 25.87 | 8,526,608 | +0.71(+2.80%) |
Feb 02, 2015 | 25.28 | 25.61 | 24.56 | 25.16 | 11,322,864 | -0.17(-0.65%) |
Jan 30, 2015 | 25.88 | 26.15 | 25.20 | 25.33 | 10,114,006 | -0.64(-2.47%) |
Jan 29, 2015 | 25.41 | 26.06 | 25.27 | 25.97 | 6,381,923 | +0.69(+2.73%) |
Jan 28, 2015 | 25.65 | 25.95 | 25.28 | 25.28 | 7,557,519 | -0.19(-0.76%) |
Jan 27, 2015 | 25.37 | 25.68 | 25.23 | 25.47 | 5,255,225 | -0.31(-1.20%) |
Jan 26, 2015 | 25.19 | 25.82 | 25.08 | 25.78 | 6,324,617 | +0.59(+2.34%) |
Jan 23, 2015 | 25.12 | 25.48 | 25.05 | 25.19 | 6,693,057 | +0.09(+0.34%) |
Jan 22, 2015 | 24.62 | 25.12 | 24.36 | 25.10 | 9,654,864 | +0.57(+2.32%) |
Jan 21, 2015 | 24.39 | 24.75 | 24.22 | 24.54 | 9,747,852 | +0.04(+0.18%) |
Jan 20, 2015 | 25.27 | 25.29 | 24.41 | 24.49 | 9,641,166 | -0.68(-2.71%) |
Jan 16, 2015 | 24.74 | 25.20 | 24.05 | 25.18 | 14,142,599 | +0.50(+2.01%) |
Jan 15, 2015 | 25.28 | 25.65 | 23.87 | 24.68 | 56,403,104 | -4.04(-14.06%) |
Jan 14, 2015 | 27.84 | 28.78 | 27.77 | 28.72 | 15,617,602 | +0.58(+2.07%) |
Jan 13, 2015 | 28.65 | 28.74 | 27.75 | 28.13 | 12,030,519 | +0.01(+0.03%) |
Jan 12, 2015 | 27.80 | 28.29 | 27.74 | 28.13 | 11,300,144 | +0.74(+2.71%) |
Jan 09, 2015 | 28.00 | 28.00 | 26.99 | 27.39 | 8,163,753 | -0.76(-2.68%) |
Jan 08, 2015 | 28.05 | 28.26 | 27.85 | 28.14 | 11,753,398 | +0.42(+1.51%) |
Jan 07, 2015 | 27.33 | 27.95 | 27.33 | 27.72 | 7,550,725 | +0.78(+2.88%) |
Jan 06, 2015 | 27.09 | 27.33 | 26.36 | 26.95 | 9,418,240 | -0.24(-0.90%) |
Jan 05, 2015 | 27.74 | 27.85 | 27.15 | 27.19 | 6,745,428 | -0.72(-2.58%) |
Jan 02, 2015 | 28.18 | 28.29 | 27.46 | 27.91 | 5,405,448 | -0.14(-0.49%) |
Dec 31, 2014 | 28.31 | 28.05 | 28.05 | 28.05 | 3,952,758 | -0.29(-1.02%) |
Dec 30, 2014 | 28.33 | 28.56 | 28.10 | 28.33 | 4,755,700 | +0.22(+0.77%) |
Dec 29, 2014 | 27.97 | 28.24 | 27.51 | 28.12 | 6,921,574 | -0.04(-0.15%) |
Dec 26, 2014 | 28.23 | 28.47 | 28.13 | 28.16 | 3,689,105 | +0.18(+0.64%) |
Dec 24, 2014 | 28.54 | 27.98 | 27.98 | 27.98 | 3,940,250 | -0.58(-2.02%) |
Dec 23, 2014 | 28.23 | 28.80 | 28.01 | 28.56 | 8,652,678 | +0.33(+1.17%) |
Dec 22, 2014 | 28.14 | 28.36 | 27.43 | 28.23 | 6,720,931 | +0.16(+0.56%) |
Dec 19, 2014 | 27.77 | 28.13 | 27.54 | 28.07 | 9,330,515 | +0.38(+1.38%) |
Dec 18, 2014 | 27.32 | 27.97 | 27.22 | 27.69 | 8,095,552 | +0.73(+2.70%) |
Dec 17, 2014 | 25.85 | 27.04 | 25.74 | 26.96 | 6,955,168 | +1.22(+4.75%) |
Dec 16, 2014 | 26.33 | 26.80 | 25.73 | 25.74 | 6,668,931 | -0.82(-3.09%) |
Dec 15, 2014 | 26.69 | 26.92 | 26.29 | 26.56 | 5,881,279 | +0.04(+0.16%) |
Dec 12, 2014 | 26.33 | 26.96 | 26.20 | 26.51 | 6,990,428 | +0.16(+0.60%) |
Dec 11, 2014 | 26.13 | 26.88 | 26.13 | 26.36 | 5,792,278 | +0.45(+1.75%) |
Dec 10, 2014 | 26.16 | 26.55 | 25.87 | 25.90 | 6,546,343 | -0.34(-1.29%) |
Dec 09, 2014 | 25.79 | 26.31 | 25.51 | 26.24 | 6,165,413 | +0.05(+0.19%) |
Dec 08, 2014 | 25.36 | 26.28 | 25.23 | 26.19 | 10,343,434 | +0.69(+2.69%) |
Dec 05, 2014 | 25.80 | 25.84 | 25.27 | 25.50 | 7,109,905 | -0.32(-1.25%) |
Dec 04, 2014 | 26.31 | 26.42 | 25.70 | 25.83 | 7,984,093 | +0.03(+0.11%) |
Dec 03, 2014 | 26.66 | 26.84 | 25.17 | 25.80 | 20,686,130 | -0.83(-3.12%) |
Dec 02, 2014 | 26.74 | 27.21 | 26.49 | 26.63 | 10,150,106 | -0.04(-0.16%) |