Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.89 | 20.23 | 19.88 | 20.20 | 4,927,896 | +0.32(+1.61%) |
Nov 27, 2015 | 19.81 | 19.94 | 19.76 | 19.88 | 1,801,957 | -0.13(-0.65%) |
Nov 25, 2015 | 20.12 | 20.02 | 20.02 | 20.02 | 3,576,818 | -0.17(-0.86%) |
Nov 24, 2015 | 20.13 | 20.37 | 20.05 | 20.19 | 3,655,388 | +0.28(+1.39%) |
Nov 23, 2015 | 19.94 | 20.18 | 19.80 | 19.91 | 4,263,290 | -0.01(-0.07%) |
Nov 20, 2015 | 20.33 | 20.35 | 19.91 | 19.93 | 4,214,511 | -0.34(-1.68%) |
Nov 19, 2015 | 20.35 | 20.60 | 20.20 | 20.27 | 5,121,984 | -0.16(-0.78%) |
Nov 18, 2015 | 20.59 | 20.73 | 19.88 | 20.43 | 11,198,656 | -0.61(-2.90%) |
Nov 17, 2015 | 20.83 | 21.17 | 20.70 | 21.04 | 4,435,975 | +0.17(+0.84%) |
Nov 16, 2015 | 20.16 | 20.89 | 20.08 | 20.86 | 4,986,985 | +0.71(+3.53%) |
Nov 13, 2015 | 20.23 | 20.55 | 20.09 | 20.15 | 4,280,611 | -0.25(-1.25%) |
Nov 12, 2015 | 20.54 | 20.92 | 20.36 | 20.41 | 5,607,339 | -0.50(-2.40%) |
Nov 11, 2015 | 21.40 | 21.45 | 20.84 | 20.91 | 4,289,728 | -0.50(-2.34%) |
Nov 10, 2015 | 21.19 | 21.55 | 21.06 | 21.41 | 3,952,960 | +0.10(+0.48%) |
Nov 09, 2015 | 21.57 | 21.78 | 21.20 | 21.31 | 3,231,883 | -0.25(-1.18%) |
Nov 06, 2015 | 21.39 | 21.63 | 21.23 | 21.56 | 3,715,198 | -0.13(-0.60%) |
Nov 05, 2015 | 21.84 | 22.29 | 21.62 | 21.69 | 5,196,630 | -0.28(-1.29%) |
Nov 04, 2015 | 21.89 | 22.09 | 21.69 | 21.98 | 6,846,753 | -0.01(-0.03%) |
Nov 03, 2015 | 21.77 | 22.30 | 21.71 | 21.98 | 5,629,684 | +0.28(+1.31%) |
Nov 02, 2015 | 21.47 | 21.76 | 21.34 | 21.70 | 4,969,806 | +0.11(+0.50%) |
Oct 30, 2015 | 21.47 | 21.77 | 21.32 | 21.59 | 9,138,306 | +0.18(+0.85%) |
Oct 29, 2015 | 20.70 | 21.50 | 20.62 | 21.41 | 8,742,245 | +0.73(+3.55%) |
Oct 28, 2015 | 20.22 | 20.85 | 20.05 | 20.68 | 8,419,614 | +0.58(+2.89%) |
Oct 27, 2015 | 20.17 | 20.20 | 19.87 | 20.09 | 5,432,028 | -0.34(-1.67%) |
Oct 26, 2015 | 20.67 | 20.74 | 20.36 | 20.44 | 4,947,249 | -0.23(-1.09%) |
Oct 23, 2015 | 20.93 | 20.95 | 20.50 | 20.66 | 6,899,722 | -0.46(-2.17%) |
Oct 22, 2015 | 20.57 | 21.16 | 20.56 | 21.12 | 7,514,359 | +0.66(+3.23%) |
Oct 21, 2015 | 20.49 | 20.59 | 20.23 | 20.46 | 6,569,139 | -0.14(-0.67%) |
Oct 20, 2015 | 20.36 | 20.80 | 20.32 | 20.60 | 5,649,307 | +0.30(+1.47%) |
Oct 19, 2015 | 20.46 | 20.62 | 20.12 | 20.30 | 6,134,674 | -0.48(-2.31%) |
Oct 16, 2015 | 20.85 | 20.92 | 20.68 | 20.78 | 4,806,138 | +0.01(+0.04%) |
Oct 15, 2015 | 20.70 | 20.87 | 20.51 | 20.77 | 4,350,129 | +0.00(+0.00%) |
Oct 14, 2015 | 20.36 | 20.85 | 20.35 | 20.77 | 5,002,226 | +0.40(+1.96%) |
Oct 13, 2015 | 20.20 | 20.72 | 20.09 | 20.37 | 7,297,607 | -0.15(-0.71%) |
Oct 12, 2015 | 20.60 | 20.65 | 20.32 | 20.52 | 4,017,270 | -0.07(-0.32%) |
Oct 09, 2015 | 20.84 | 20.97 | 20.53 | 20.58 | 6,634,483 | -0.14(-0.67%) |
Oct 08, 2015 | 19.77 | 20.86 | 19.75 | 20.72 | 8,482,787 | +1.01(+5.12%) |
Oct 07, 2015 | 19.81 | 19.99 | 19.52 | 19.71 | 13,208,815 | +0.26(+1.34%) |
Oct 06, 2015 | 19.30 | 19.59 | 19.20 | 19.45 | 10,640,852 | +0.24(+1.25%) |
Oct 05, 2015 | 19.24 | 19.51 | 19.06 | 19.21 | 17,920,464 | -0.30(-1.53%) |
Oct 02, 2015 | 19.19 | 19.56 | 19.13 | 19.51 | 6,851,288 | +0.20(+1.05%) |
Oct 01, 2015 | 19.80 | 20.08 | 19.22 | 19.30 | 6,110,835 | -0.10(-0.52%) |
Sep 30, 2015 | 19.32 | 19.56 | 18.90 | 19.40 | 6,609,283 | +0.20(+1.06%) |
Sep 29, 2015 | 18.77 | 19.27 | 18.69 | 19.20 | 5,894,622 | +0.41(+2.20%) |
Sep 28, 2015 | 18.89 | 19.06 | 18.76 | 18.79 | 5,084,218 | -0.30(-1.60%) |
Sep 25, 2015 | 19.03 | 19.18 | 18.86 | 19.09 | 5,772,373 | +0.30(+1.62%) |
Sep 24, 2015 | 18.42 | 19.01 | 18.41 | 18.79 | 6,951,233 | +0.22(+1.17%) |
Sep 23, 2015 | 18.95 | 19.09 | 18.54 | 18.57 | 6,791,639 | -0.33(-1.77%) |
Sep 22, 2015 | 18.80 | 19.05 | 18.64 | 18.90 | 4,992,628 | -0.16(-0.84%) |
Sep 21, 2015 | 18.93 | 19.18 | 18.79 | 19.06 | 5,651,958 | +0.28(+1.51%) |
Sep 18, 2015 | 19.08 | 19.13 | 18.74 | 18.78 | 8,907,122 | -0.60(-3.07%) |
Sep 17, 2015 | 19.17 | 19.74 | 18.91 | 19.38 | 9,558,857 | +0.21(+1.10%) |
Sep 16, 2015 | 18.49 | 19.22 | 18.46 | 19.17 | 8,425,065 | +0.84(+4.60%) |
Sep 15, 2015 | 18.42 | 18.70 | 18.18 | 18.32 | 6,009,479 | -0.10(-0.55%) |
Sep 14, 2015 | 18.63 | 18.67 | 18.34 | 18.42 | 5,875,497 | -0.28(-1.48%) |
Sep 11, 2015 | 18.96 | 18.98 | 18.61 | 18.70 | 5,327,454 | -0.52(-2.72%) |
Sep 10, 2015 | 19.00 | 19.44 | 18.91 | 19.22 | 5,909,788 | +0.18(+0.95%) |
Sep 09, 2015 | 19.41 | 19.61 | 19.01 | 19.04 | 5,400,302 | -0.25(-1.28%) |
Sep 08, 2015 | 19.28 | 19.43 | 18.90 | 19.29 | 4,958,391 | +0.15(+0.76%) |
Sep 04, 2015 | 18.95 | 19.14 | 19.14 | 19.14 | 5,304,365 | -0.09(-0.49%) |
Sep 03, 2015 | 19.26 | 19.83 | 19.10 | 19.24 | 7,794,019 | +0.09(+0.46%) |
Sep 02, 2015 | 19.91 | 19.91 | 18.94 | 19.15 | 9,717,351 | -0.52(-2.66%) |
Sep 01, 2015 | 19.75 | 19.92 | 19.46 | 19.67 | 9,579,653 | -0.67(-3.29%) |
Aug 31, 2015 | 19.67 | 20.41 | 19.26 | 20.34 | 9,754,444 | +0.27(+1.36%) |
Aug 28, 2015 | 19.68 | 20.36 | 19.61 | 20.07 | 11,722,683 | +0.22(+1.09%) |
Aug 27, 2015 | 19.10 | 19.92 | 19.08 | 19.85 | 12,843,103 | +1.15(+6.12%) |
Aug 26, 2015 | 18.56 | 18.72 | 18.01 | 18.71 | 7,137,261 | +0.59(+3.26%) |
Aug 25, 2015 | 18.49 | 18.73 | 18.06 | 18.12 | 10,510,093 | +0.25(+1.37%) |
Aug 24, 2015 | 17.63 | 18.66 | 17.43 | 17.87 | 11,097,241 | -0.89(-4.72%) |
Aug 21, 2015 | 18.80 | 19.22 | 18.56 | 18.76 | 8,519,592 | -0.09(-0.46%) |
Aug 20, 2015 | 19.21 | 19.44 | 18.83 | 18.85 | 5,907,215 | -0.50(-2.61%) |
Aug 19, 2015 | 19.85 | 19.96 | 19.23 | 19.35 | 6,479,301 | -0.71(-3.55%) |
Aug 18, 2015 | 20.09 | 20.13 | 19.88 | 20.06 | 5,106,735 | -0.07(-0.36%) |
Aug 17, 2015 | 20.39 | 20.43 | 20.06 | 20.14 | 5,038,611 | -0.36(-1.76%) |
Aug 14, 2015 | 20.34 | 20.64 | 20.29 | 20.50 | 4,658,892 | +0.18(+0.89%) |
Aug 13, 2015 | 20.60 | 20.63 | 20.17 | 20.32 | 5,203,773 | -0.51(-2.46%) |
Aug 12, 2015 | 20.81 | 21.01 | 20.56 | 20.83 | 5,396,579 | +0.08(+0.38%) |
Aug 11, 2015 | 20.42 | 20.77 | 20.20 | 20.75 | 4,621,312 | -0.17(-0.83%) |
Aug 10, 2015 | 20.47 | 20.94 | 20.15 | 20.92 | 4,106,304 | +0.43(+2.07%) |
Aug 07, 2015 | 20.48 | 20.91 | 20.39 | 20.50 | 4,435,890 | -0.13(-0.63%) |
Aug 06, 2015 | 20.21 | 20.64 | 20.05 | 20.63 | 6,483,153 | +0.24(+1.17%) |
Aug 05, 2015 | 20.43 | 20.63 | 20.09 | 20.39 | 6,866,949 | +0.22(+1.07%) |
Aug 04, 2015 | 19.78 | 20.37 | 19.67 | 20.17 | 7,304,839 | +0.24(+1.23%) |
Aug 03, 2015 | 20.03 | 20.38 | 19.90 | 19.93 | 5,538,885 | -0.36(-1.78%) |
Jul 31, 2015 | 20.32 | 20.51 | 20.18 | 20.29 | 6,405,442 | -0.07(-0.35%) |
Jul 30, 2015 | 19.71 | 20.58 | 19.67 | 20.36 | 10,061,735 | +1.14(+5.92%) |
Jul 29, 2015 | 18.46 | 19.25 | 18.28 | 19.22 | 8,842,457 | +0.73(+3.97%) |
Jul 28, 2015 | 18.15 | 18.51 | 17.98 | 18.49 | 7,172,299 | +0.42(+2.31%) |
Jul 27, 2015 | 18.12 | 18.26 | 17.95 | 18.07 | 5,244,108 | -0.20(-1.10%) |
Jul 24, 2015 | 18.54 | 18.55 | 18.09 | 18.27 | 7,074,195 | -0.30(-1.59%) |
Jul 23, 2015 | 18.52 | 18.60 | 18.23 | 18.56 | 7,953,549 | +0.03(+0.16%) |
Jul 22, 2015 | 18.40 | 18.63 | 18.19 | 18.54 | 6,625,118 | -0.02(-0.12%) |
Jul 21, 2015 | 18.87 | 19.08 | 18.52 | 18.56 | 5,229,385 | -0.21(-1.11%) |
Jul 20, 2015 | 19.10 | 19.16 | 18.76 | 18.77 | 6,396,400 | -0.43(-2.22%) |
Jul 17, 2015 | 19.51 | 19.58 | 19.10 | 19.19 | 4,920,468 | -0.37(-1.91%) |
Jul 16, 2015 | 19.75 | 19.83 | 19.51 | 19.57 | 4,446,588 | -0.03(-0.15%) |
Jul 15, 2015 | 19.66 | 19.90 | 19.44 | 19.60 | 5,092,848 | -0.22(-1.09%) |
Jul 14, 2015 | 19.33 | 19.87 | 19.28 | 19.81 | 4,617,049 | +0.34(+1.74%) |
Jul 13, 2015 | 19.23 | 19.51 | 19.11 | 19.47 | 3,398,140 | +0.17(+0.86%) |
Jul 10, 2015 | 19.35 | 19.39 | 19.05 | 19.31 | 4,750,944 | +0.14(+0.75%) |
Jul 09, 2015 | 19.74 | 19.78 | 19.11 | 19.16 | 6,055,297 | -0.31(-1.59%) |
Jul 08, 2015 | 19.57 | 19.75 | 19.23 | 19.47 | 5,114,285 | -0.33(-1.67%) |
Jul 07, 2015 | 19.37 | 19.82 | 19.13 | 19.80 | 5,981,328 | +0.32(+1.66%) |
Jul 06, 2015 | 19.45 | 19.74 | 19.33 | 19.48 | 4,110,308 | -0.41(-2.06%) |
Jul 02, 2015 | 19.83 | 19.89 | 19.89 | 19.89 | 3,646,681 | +0.15(+0.77%) |
Jul 01, 2015 | 19.82 | 20.09 | 19.67 | 19.74 | 5,999,573 | -0.09(-0.44%) |
Jun 30, 2015 | 19.81 | 20.01 | 19.74 | 19.83 | 6,466,431 | +0.19(+0.95%) |
Jun 29, 2015 | 19.79 | 19.95 | 19.62 | 19.64 | 7,031,539 | -0.48(-2.36%) |
Jun 26, 2015 | 20.10 | 20.28 | 19.92 | 20.11 | 9,581,581 | -0.09(-0.43%) |
Jun 25, 2015 | 20.77 | 20.78 | 20.14 | 20.20 | 6,472,815 | -0.53(-2.57%) |
Jun 24, 2015 | 20.24 | 20.81 | 20.17 | 20.73 | 8,206,485 | +0.44(+2.17%) |
Jun 23, 2015 | 19.85 | 20.39 | 19.74 | 20.29 | 5,855,706 | +0.38(+1.92%) |
Jun 22, 2015 | 19.70 | 20.05 | 19.67 | 19.91 | 3,700,074 | +0.15(+0.77%) |
Jun 19, 2015 | 19.85 | 20.02 | 19.69 | 19.76 | 8,069,396 | -0.28(-1.40%) |
Jun 18, 2015 | 20.45 | 20.46 | 20.02 | 20.04 | 3,917,187 | -0.25(-1.24%) |
Jun 17, 2015 | 20.25 | 20.47 | 19.90 | 20.29 | 4,746,467 | +0.12(+0.61%) |
Jun 16, 2015 | 20.03 | 20.19 | 19.81 | 20.17 | 4,841,258 | +0.16(+0.79%) |
Jun 15, 2015 | 20.22 | 20.32 | 19.96 | 20.01 | 7,186,227 | -0.34(-1.66%) |
Jun 12, 2015 | 20.64 | 20.69 | 20.34 | 20.35 | 4,279,925 | -0.47(-2.25%) |
Jun 11, 2015 | 21.24 | 21.27 | 20.71 | 20.82 | 4,360,694 | -0.49(-2.30%) |
Jun 10, 2015 | 21.39 | 21.44 | 21.17 | 21.31 | 4,648,910 | +0.37(+1.79%) |
Jun 09, 2015 | 20.60 | 21.06 | 20.37 | 20.94 | 5,058,296 | +0.57(+2.79%) |
Jun 08, 2015 | 20.81 | 20.86 | 20.30 | 20.37 | 4,840,895 | -0.51(-2.45%) |
Jun 05, 2015 | 20.64 | 21.22 | 20.56 | 20.88 | 5,116,916 | +0.06(+0.31%) |
Jun 04, 2015 | 20.81 | 20.96 | 20.70 | 20.81 | 4,791,552 | -0.19(-0.93%) |
Jun 03, 2015 | 20.89 | 21.17 | 20.83 | 21.01 | 4,096,876 | +0.03(+0.14%) |
Jun 02, 2015 | 20.81 | 21.14 | 20.76 | 20.98 | 3,202,329 | +0.33(+1.58%) |
Jun 01, 2015 | 20.90 | 20.91 | 20.54 | 20.65 | 6,034,775 | -0.24(-1.16%) |
May 29, 2015 | 20.89 | 20.97 | 20.64 | 20.89 | 4,257,401 | -0.07(-0.34%) |
May 28, 2015 | 20.66 | 20.99 | 20.49 | 20.97 | 4,527,780 | +0.14(+0.65%) |
May 27, 2015 | 20.76 | 20.91 | 20.61 | 20.83 | 2,856,047 | -0.01(-0.03%) |
May 26, 2015 | 21.20 | 21.24 | 20.74 | 20.84 | 4,417,542 | -0.73(-3.38%) |
May 22, 2015 | 21.33 | 21.57 | 21.57 | 21.57 | 3,457,501 | +0.00(+0.00%) |
May 21, 2015 | 21.47 | 21.70 | 21.34 | 21.57 | 3,494,545 | +0.23(+1.07%) |
May 20, 2015 | 21.19 | 21.48 | 21.19 | 21.34 | 3,600,903 | +0.22(+1.05%) |
May 19, 2015 | 21.27 | 21.33 | 21.03 | 21.12 | 5,853,272 | -0.36(-1.70%) |
May 18, 2015 | 21.75 | 21.79 | 21.44 | 21.48 | 2,975,968 | -0.26(-1.22%) |
May 15, 2015 | 21.47 | 21.80 | 21.39 | 21.74 | 3,386,176 | +0.13(+0.60%) |
May 14, 2015 | 21.74 | 21.88 | 21.54 | 21.62 | 4,134,483 | -0.03(-0.13%) |
May 13, 2015 | 21.91 | 21.96 | 21.54 | 21.64 | 5,851,455 | -0.04(-0.17%) |
May 12, 2015 | 21.78 | 22.03 | 21.66 | 21.68 | 3,801,419 | -0.05(-0.23%) |
May 11, 2015 | 21.82 | 21.89 | 21.62 | 21.73 | 3,646,075 | +0.00(+0.00%) |
May 08, 2015 | 21.65 | 21.97 | 21.31 | 21.73 | 6,553,733 | +0.31(+1.43%) |
May 07, 2015 | 21.81 | 21.86 | 21.30 | 21.42 | 7,957,769 | -0.57(-2.60%) |
May 06, 2015 | 22.36 | 22.50 | 21.66 | 22.00 | 10,576,993 | -0.70(-3.09%) |
May 05, 2015 | 23.34 | 23.50 | 22.59 | 22.70 | 5,124,730 | -0.40(-1.73%) |
May 04, 2015 | 23.15 | 23.22 | 22.90 | 23.10 | 5,919,416 | +0.06(+0.28%) |
May 01, 2015 | 23.16 | 23.37 | 22.97 | 23.03 | 4,647,184 | -0.27(-1.17%) |
Apr 30, 2015 | 23.63 | 23.68 | 23.05 | 23.30 | 8,202,308 | -0.47(-1.98%) |
Apr 29, 2015 | 23.52 | 23.81 | 23.35 | 23.77 | 4,845,379 | +0.17(+0.73%) |
Apr 28, 2015 | 23.52 | 23.76 | 23.30 | 23.60 | 6,977,761 | +0.08(+0.33%) |
Apr 27, 2015 | 23.73 | 23.85 | 23.40 | 23.52 | 3,737,904 | -0.11(-0.45%) |
Apr 24, 2015 | 23.65 | 23.79 | 23.39 | 23.63 | 3,462,600 | +0.06(+0.24%) |
Apr 23, 2015 | 23.44 | 23.88 | 23.40 | 23.57 | 4,314,612 | +0.14(+0.58%) |
Apr 22, 2015 | 23.31 | 23.62 | 22.95 | 23.44 | 6,318,077 | +0.21(+0.89%) |
Apr 21, 2015 | 23.47 | 23.57 | 22.97 | 23.23 | 3,456,480 | -0.30(-1.28%) |
Apr 20, 2015 | 23.45 | 23.94 | 23.35 | 23.53 | 3,833,830 | +0.07(+0.30%) |
Apr 17, 2015 | 23.45 | 23.62 | 23.19 | 23.46 | 4,837,817 | -0.06(-0.27%) |
Apr 16, 2015 | 23.56 | 23.77 | 23.36 | 23.52 | 4,696,461 | -0.12(-0.51%) |
Apr 15, 2015 | 22.89 | 23.75 | 22.87 | 23.65 | 6,881,396 | +0.82(+3.60%) |
Apr 14, 2015 | 22.66 | 22.89 | 22.64 | 22.82 | 4,985,212 | +0.39(+1.72%) |
Apr 13, 2015 | 22.69 | 22.73 | 22.28 | 22.44 | 2,665,328 | -0.12(-0.54%) |
Apr 10, 2015 | 22.51 | 22.71 | 22.36 | 22.56 | 3,104,514 | +0.20(+0.90%) |
Apr 09, 2015 | 22.18 | 22.69 | 22.18 | 22.36 | 4,681,588 | +0.22(+1.00%) |
Apr 08, 2015 | 22.42 | 22.64 | 22.10 | 22.14 | 6,984,878 | -0.16(-0.71%) |
Apr 07, 2015 | 22.11 | 22.56 | 22.03 | 22.30 | 5,286,748 | +0.11(+0.48%) |
Apr 06, 2015 | 22.16 | 22.44 | 22.12 | 22.19 | 6,270,314 | +0.19(+0.88%) |
Apr 02, 2015 | 21.07 | 22.00 | 22.00 | 22.00 | 11,481,451 | +0.89(+4.23%) |
Apr 01, 2015 | 21.04 | 21.34 | 20.97 | 21.10 | 5,547,781 | +0.19(+0.92%) |
Mar 31, 2015 | 20.67 | 21.02 | 20.48 | 20.91 | 3,995,247 | +0.04(+0.17%) |
Mar 30, 2015 | 20.82 | 21.02 | 20.77 | 20.87 | 6,400,353 | +0.06(+0.31%) |
Mar 27, 2015 | 20.83 | 21.10 | 20.63 | 20.81 | 5,971,752 | -0.14(-0.65%) |
Mar 26, 2015 | 21.15 | 21.32 | 20.79 | 20.94 | 4,981,158 | +0.22(+1.07%) |
Mar 25, 2015 | 20.71 | 20.99 | 20.48 | 20.72 | 4,185,472 | +0.17(+0.83%) |
Mar 24, 2015 | 20.53 | 20.68 | 20.39 | 20.55 | 3,252,408 | +0.13(+0.63%) |
Mar 23, 2015 | 20.36 | 20.61 | 20.32 | 20.42 | 3,496,803 | +0.26(+1.31%) |
Mar 20, 2015 | 20.21 | 20.38 | 20.14 | 20.16 | 4,212,124 | +0.36(+1.84%) |
Mar 19, 2015 | 20.02 | 20.14 | 19.75 | 19.79 | 4,550,433 | -0.64(-3.15%) |
Mar 18, 2015 | 19.34 | 20.60 | 19.31 | 20.44 | 8,393,718 | +0.80(+4.08%) |
Mar 17, 2015 | 19.51 | 19.90 | 19.30 | 19.64 | 6,969,106 | -0.09(-0.44%) |
Mar 16, 2015 | 19.57 | 19.84 | 19.39 | 19.72 | 5,140,783 | -0.04(-0.18%) |
Mar 13, 2015 | 19.74 | 19.85 | 19.39 | 19.76 | 4,467,826 | -0.19(-0.93%) |
Mar 12, 2015 | 20.34 | 20.44 | 19.89 | 19.94 | 2,526,316 | -0.23(-1.13%) |
Mar 11, 2015 | 20.01 | 20.37 | 19.95 | 20.17 | 4,190,852 | +0.14(+0.68%) |
Mar 10, 2015 | 20.16 | 20.41 | 19.94 | 20.04 | 4,925,964 | -0.38(-1.86%) |
Mar 09, 2015 | 20.96 | 21.06 | 20.39 | 20.42 | 5,441,590 | -0.49(-2.36%) |
Mar 06, 2015 | 21.04 | 21.34 | 20.81 | 20.91 | 4,044,804 | -0.33(-1.55%) |
Mar 05, 2015 | 21.52 | 21.52 | 21.12 | 21.24 | 4,133,263 | -0.31(-1.43%) |
Mar 04, 2015 | 21.50 | 21.66 | 21.20 | 21.54 | 4,089,770 | +0.01(+0.07%) |
Mar 03, 2015 | 21.19 | 21.62 | 21.03 | 21.53 | 4,362,848 | +0.40(+1.89%) |
Mar 02, 2015 | 21.24 | 21.28 | 20.78 | 21.13 | 5,099,714 | -0.23(-1.06%) |
Feb 27, 2015 | 21.65 | 21.77 | 21.29 | 21.36 | 4,949,610 | -0.27(-1.25%) |
Feb 26, 2015 | 21.63 | 21.70 | 21.42 | 21.63 | 4,285,807 | -0.26(-1.20%) |
Feb 25, 2015 | 21.85 | 21.93 | 21.55 | 21.89 | 3,675,250 | +0.12(+0.55%) |
Feb 24, 2015 | 21.92 | 22.03 | 21.55 | 21.77 | 3,865,142 | -0.03(-0.13%) |
Feb 23, 2015 | 21.46 | 22.15 | 21.35 | 21.80 | 5,400,876 | +0.04(+0.20%) |
Feb 20, 2015 | 21.85 | 22.04 | 21.58 | 21.75 | 3,561,873 | -0.10(-0.45%) |
Feb 19, 2015 | 21.38 | 21.99 | 21.18 | 21.85 | 6,752,783 | -0.13(-0.61%) |
Feb 18, 2015 | 22.16 | 22.35 | 21.94 | 21.99 | 5,488,514 | -0.48(-2.15%) |
Feb 17, 2015 | 22.28 | 22.59 | 22.23 | 22.47 | 4,468,997 | +0.04(+0.16%) |
Feb 13, 2015 | 22.48 | 22.43 | 22.43 | 22.43 | 4,463,406 | +0.21(+0.96%) |
Feb 12, 2015 | 22.05 | 22.35 | 21.98 | 22.22 | 4,904,402 | +0.62(+2.89%) |
Feb 11, 2015 | 21.32 | 21.86 | 21.18 | 21.60 | 4,704,900 | -0.09(-0.39%) |
Feb 10, 2015 | 22.23 | 22.27 | 21.33 | 21.68 | 5,142,216 | -0.69(-3.08%) |
Feb 09, 2015 | 22.16 | 22.55 | 22.15 | 22.37 | 6,091,385 | +0.45(+2.04%) |
Feb 06, 2015 | 22.18 | 22.34 | 21.68 | 21.92 | 6,935,550 | -0.08(-0.35%) |
Feb 05, 2015 | 21.53 | 22.02 | 21.23 | 22.00 | 10,857,919 | +0.83(+3.92%) |
Feb 04, 2015 | 21.90 | 22.06 | 21.00 | 21.17 | 12,406,330 | -1.45(-6.43%) |
Feb 03, 2015 | 22.49 | 23.01 | 22.19 | 22.63 | 10,501,072 | +0.47(+2.11%) |
Feb 02, 2015 | 21.58 | 22.20 | 21.49 | 22.16 | 9,777,801 | +1.01(+4.76%) |
Jan 30, 2015 | 20.15 | 21.39 | 19.96 | 21.15 | 7,491,159 | +0.64(+3.11%) |
Jan 29, 2015 | 20.89 | 21.02 | 20.07 | 20.51 | 7,295,037 | -0.31(-1.47%) |
Jan 28, 2015 | 21.43 | 21.43 | 20.75 | 20.82 | 6,454,070 | -0.69(-3.20%) |
Jan 27, 2015 | 21.07 | 21.58 | 20.90 | 21.50 | 7,140,009 | +0.32(+1.51%) |
Jan 26, 2015 | 21.31 | 21.41 | 20.97 | 21.19 | 6,352,509 | -0.13(-0.63%) |
Jan 23, 2015 | 21.19 | 21.62 | 20.99 | 21.32 | 8,436,386 | +0.14(+0.67%) |
Jan 22, 2015 | 20.93 | 21.33 | 20.72 | 21.18 | 7,901,232 | +0.26(+1.22%) |
Jan 21, 2015 | 20.75 | 21.25 | 20.54 | 20.92 | 9,112,164 | +0.48(+2.32%) |
Jan 20, 2015 | 20.92 | 21.02 | 20.37 | 20.45 | 8,099,079 | -0.89(-4.16%) |
Jan 16, 2015 | 20.43 | 21.38 | 20.36 | 21.33 | 9,435,498 | +1.04(+5.14%) |
Jan 15, 2015 | 21.26 | 21.29 | 20.28 | 20.29 | 7,790,814 | -0.43(-2.05%) |
Jan 14, 2015 | 20.22 | 20.82 | 20.02 | 20.72 | 7,881,142 | +0.07(+0.34%) |
Jan 13, 2015 | 20.36 | 21.08 | 20.28 | 20.65 | 10,796,576 | +0.30(+1.50%) |
Jan 12, 2015 | 20.87 | 20.90 | 20.30 | 20.34 | 8,970,833 | -0.93(-4.37%) |
Jan 09, 2015 | 21.55 | 21.84 | 21.24 | 21.27 | 7,556,305 | -0.24(-1.12%) |
Jan 08, 2015 | 21.46 | 21.77 | 21.39 | 21.51 | 10,274,544 | +0.33(+1.57%) |
Jan 07, 2015 | 21.41 | 21.63 | 20.99 | 21.18 | 7,071,154 | +0.04(+0.17%) |
Jan 06, 2015 | 21.25 | 21.58 | 20.82 | 21.14 | 10,143,608 | -0.37(-1.71%) |
Jan 05, 2015 | 21.97 | 22.03 | 21.17 | 21.51 | 7,405,988 | -1.00(-4.44%) |
Jan 02, 2015 | 22.35 | 22.76 | 22.22 | 22.51 | 5,222,629 | -0.04(-0.16%) |
Dec 31, 2014 | 22.46 | 22.55 | 22.55 | 22.55 | 4,958,964 | -0.13(-0.56%) |
Dec 30, 2014 | 22.73 | 22.90 | 22.44 | 22.68 | 3,999,384 | -0.20(-0.87%) |
Dec 29, 2014 | 23.00 | 23.31 | 22.83 | 22.87 | 6,517,062 | +0.04(+0.19%) |
Dec 26, 2014 | 23.00 | 23.12 | 22.63 | 22.83 | 3,055,133 | +0.07(+0.31%) |
Dec 24, 2014 | 22.82 | 22.76 | 22.76 | 22.76 | 3,179,831 | -0.28(-1.20%) |
Dec 23, 2014 | 22.59 | 23.08 | 22.59 | 23.04 | 5,494,915 | +0.56(+2.49%) |
Dec 22, 2014 | 22.40 | 22.65 | 21.98 | 22.48 | 6,934,898 | -0.16(-0.69%) |
Dec 19, 2014 | 22.33 | 22.72 | 22.06 | 22.63 | 11,323,422 | +0.54(+2.44%) |
Dec 18, 2014 | 22.71 | 22.72 | 21.43 | 22.09 | 11,919,447 | +0.38(+1.73%) |
Dec 17, 2014 | 20.16 | 21.96 | 19.84 | 21.72 | 13,098,651 | +1.60(+7.97%) |
Dec 16, 2014 | 18.98 | 20.55 | 18.84 | 20.11 | 13,120,400 | +1.03(+5.39%) |
Dec 15, 2014 | 19.89 | 20.11 | 18.94 | 19.09 | 10,125,547 | -0.60(-3.03%) |
Dec 12, 2014 | 19.68 | 20.25 | 19.61 | 19.68 | 8,885,769 | -0.35(-1.74%) |
Dec 11, 2014 | 19.75 | 20.45 | 19.61 | 20.03 | 8,879,654 | +0.01(+0.07%) |
Dec 10, 2014 | 20.74 | 20.74 | 19.94 | 20.02 | 13,534,032 | -1.07(-5.08%) |
Dec 09, 2014 | 20.72 | 21.61 | 20.67 | 21.09 | 12,007,135 | +0.26(+1.26%) |
Dec 08, 2014 | 21.89 | 22.21 | 20.60 | 20.82 | 12,981,730 | -1.39(-6.26%) |
Dec 05, 2014 | 22.30 | 22.42 | 22.24 | 22.21 | 5,205,700 | -0.18(-0.82%) |
Dec 04, 2014 | 23.19 | 23.26 | 22.34 | 22.40 | 7,177,155 | -0.92(-3.93%) |
Dec 03, 2014 | 22.93 | 23.72 | 22.82 | 23.31 | 5,947,656 | +0.50(+2.21%) |
Dec 02, 2014 | 22.80 | 23.54 | 22.63 | 22.81 | 8,594,898 | -0.04(-0.16%) |