Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.04 | 21.86 | 21.86 | 21.86 | 1,194,404 | -0.29(-1.31%) |
Dec 30, 2015 | 22.38 | 22.38 | 22.14 | 22.15 | 1,141,699 | -0.36(-1.61%) |
Dec 29, 2015 | 22.45 | 22.56 | 22.32 | 22.51 | 1,623,157 | +0.37(+1.68%) |
Dec 28, 2015 | 22.19 | 22.22 | 22.05 | 22.14 | 1,300,104 | -0.04(-0.16%) |
Dec 24, 2015 | 22.00 | 22.18 | 22.18 | 22.18 | 486,797 | +0.04(+0.16%) |
Dec 23, 2015 | 22.01 | 22.16 | 21.94 | 22.14 | 1,670,473 | +0.60(+2.77%) |
Dec 22, 2015 | 21.37 | 21.57 | 21.25 | 21.55 | 1,468,364 | +0.14(+0.63%) |
Dec 21, 2015 | 21.49 | 21.60 | 21.27 | 21.41 | 1,430,233 | +0.29(+1.37%) |
Dec 18, 2015 | 21.33 | 21.40 | 21.10 | 21.12 | 1,762,763 | -0.26(-1.23%) |
Dec 17, 2015 | 21.65 | 21.68 | 21.29 | 21.38 | 1,948,151 | -0.21(-0.96%) |
Dec 16, 2015 | 21.31 | 21.66 | 21.16 | 21.59 | 2,525,899 | +0.43(+2.05%) |
Dec 15, 2015 | 21.27 | 21.37 | 21.13 | 21.16 | 2,100,185 | +0.22(+1.04%) |
Dec 14, 2015 | 21.26 | 21.33 | 20.67 | 20.94 | 2,136,172 | -0.05(-0.22%) |
Dec 11, 2015 | 21.35 | 21.37 | 20.94 | 20.98 | 2,883,990 | -1.00(-4.57%) |
Dec 10, 2015 | 22.03 | 22.14 | 21.93 | 21.99 | 1,780,338 | -0.14(-0.61%) |
Dec 09, 2015 | 22.06 | 22.44 | 21.95 | 22.13 | 1,718,598 | +0.02(+0.08%) |
Dec 08, 2015 | 22.23 | 22.30 | 22.03 | 22.11 | 2,301,914 | -0.73(-3.21%) |
Dec 07, 2015 | 22.87 | 22.90 | 22.62 | 22.84 | 2,043,539 | -0.24(-1.02%) |
Dec 04, 2015 | 22.88 | 23.13 | 22.81 | 23.08 | 1,454,268 | +0.13(+0.55%) |
Dec 03, 2015 | 23.40 | 23.41 | 22.92 | 22.95 | 2,597,023 | -0.05(-0.24%) |
Dec 02, 2015 | 23.29 | 23.38 | 22.93 | 23.00 | 1,542,543 | -0.70(-2.94%) |
Dec 01, 2015 | 23.58 | 23.70 | 23.47 | 23.70 | 2,117,806 | +0.44(+1.91%) |
Nov 30, 2015 | 23.38 | 23.41 | 23.22 | 23.26 | 1,679,253 | +0.29(+1.26%) |
Nov 27, 2015 | 22.98 | 23.05 | 22.91 | 22.97 | 457,726 | -0.01(-0.04%) |
Nov 25, 2015 | 22.97 | 22.98 | 22.98 | 22.98 | 897,156 | +0.05(+0.24%) |
Nov 24, 2015 | 22.80 | 22.96 | 22.72 | 22.92 | 1,461,045 | -0.12(-0.51%) |
Nov 23, 2015 | 23.28 | 23.33 | 22.99 | 23.04 | 1,731,387 | -0.39(-1.66%) |
Nov 20, 2015 | 23.85 | 23.86 | 23.40 | 23.43 | 1,091,882 | -0.52(-2.15%) |
Nov 19, 2015 | 23.98 | 24.09 | 23.88 | 23.95 | 1,409,694 | +0.28(+1.19%) |
Nov 18, 2015 | 23.45 | 23.70 | 23.40 | 23.66 | 1,639,998 | +0.65(+2.83%) |
Nov 17, 2015 | 23.09 | 23.23 | 22.99 | 23.01 | 1,448,609 | -0.16(-0.70%) |
Nov 16, 2015 | 22.95 | 23.19 | 22.87 | 23.18 | 1,267,042 | +0.08(+0.35%) |
Nov 13, 2015 | 23.20 | 23.27 | 22.96 | 23.09 | 1,652,826 | -0.45(-1.92%) |
Nov 12, 2015 | 23.63 | 23.77 | 23.54 | 23.55 | 1,621,155 | -0.47(-1.96%) |
Nov 11, 2015 | 24.22 | 24.22 | 23.86 | 24.02 | 1,626,621 | -0.21(-0.86%) |
Nov 10, 2015 | 24.23 | 24.29 | 24.04 | 24.23 | 1,756,404 | -0.44(-1.80%) |
Nov 09, 2015 | 25.02 | 25.05 | 24.57 | 24.67 | 1,560,633 | -0.40(-1.59%) |
Nov 06, 2015 | 25.00 | 25.12 | 24.78 | 25.07 | 1,478,991 | +0.15(+0.62%) |
Nov 05, 2015 | 25.08 | 25.17 | 24.76 | 24.91 | 1,091,049 | -0.20(-0.79%) |
Nov 04, 2015 | 25.29 | 25.35 | 25.00 | 25.11 | 1,673,574 | -0.57(-2.22%) |
Nov 03, 2015 | 25.48 | 25.74 | 25.47 | 25.68 | 1,309,245 | -0.15(-0.60%) |
Nov 02, 2015 | 26.01 | 26.09 | 25.72 | 25.84 | 1,761,276 | +0.53(+2.11%) |
Oct 30, 2015 | 25.38 | 25.48 | 25.24 | 25.30 | 2,099,684 | +0.05(+0.22%) |
Oct 29, 2015 | 25.48 | 25.65 | 25.06 | 25.25 | 5,109,697 | -2.19(-7.98%) |
Oct 28, 2015 | 27.15 | 27.82 | 27.08 | 27.44 | 3,484,066 | +0.10(+0.36%) |
Oct 27, 2015 | 27.47 | 27.55 | 27.29 | 27.34 | 1,676,267 | -0.14(-0.49%) |
Oct 26, 2015 | 27.20 | 27.49 | 27.16 | 27.48 | 1,619,181 | -0.36(-1.30%) |
Oct 23, 2015 | 27.66 | 27.90 | 27.57 | 27.84 | 1,644,092 | +0.40(+1.45%) |
Oct 22, 2015 | 27.20 | 27.60 | 27.14 | 27.44 | 1,698,798 | +0.46(+1.71%) |
Oct 21, 2015 | 27.27 | 27.35 | 26.97 | 26.98 | 1,480,173 | -0.29(-1.06%) |
Oct 20, 2015 | 27.16 | 27.40 | 27.12 | 27.27 | 1,485,286 | -0.16(-0.59%) |
Oct 19, 2015 | 27.41 | 27.69 | 26.81 | 27.43 | 4,516,034 | +0.65(+2.43%) |
Oct 16, 2015 | 26.77 | 26.85 | 26.62 | 26.78 | 1,489,781 | +0.26(+0.99%) |
Oct 15, 2015 | 26.28 | 26.55 | 26.20 | 26.52 | 1,274,447 | +0.35(+1.35%) |
Oct 14, 2015 | 26.26 | 26.56 | 26.04 | 26.16 | 2,193,243 | +0.11(+0.42%) |
Oct 13, 2015 | 25.79 | 26.37 | 25.78 | 26.05 | 1,293,609 | -0.33(-1.24%) |
Oct 12, 2015 | 26.37 | 26.49 | 26.32 | 26.38 | 1,320,070 | -0.18(-0.68%) |
Oct 09, 2015 | 26.47 | 26.85 | 26.39 | 26.56 | 4,146,298 | +0.86(+3.35%) |
Oct 08, 2015 | 25.77 | 25.86 | 25.41 | 25.70 | 4,904,294 | -0.36(-1.39%) |
Oct 07, 2015 | 26.15 | 26.37 | 25.87 | 26.06 | 2,661,107 | +0.35(+1.37%) |
Oct 06, 2015 | 25.41 | 25.82 | 25.40 | 25.71 | 1,581,685 | +0.18(+0.71%) |
Oct 05, 2015 | 25.38 | 25.61 | 25.34 | 25.53 | 2,761,568 | +0.96(+3.91%) |
Oct 02, 2015 | 24.19 | 24.58 | 24.11 | 24.57 | 3,294,644 | +0.56(+2.34%) |
Oct 01, 2015 | 24.13 | 24.21 | 23.73 | 24.01 | 3,595,057 | -0.40(-1.63%) |
Sep 30, 2015 | 24.43 | 24.51 | 24.11 | 24.41 | 2,665,662 | +0.38(+1.58%) |
Sep 29, 2015 | 23.79 | 24.06 | 23.57 | 24.03 | 3,244,309 | +0.30(+1.26%) |
Sep 28, 2015 | 24.21 | 24.23 | 23.70 | 23.73 | 4,040,730 | -1.09(-4.38%) |
Sep 25, 2015 | 24.94 | 25.09 | 24.67 | 24.81 | 2,673,835 | +0.00(+0.00%) |
Sep 24, 2015 | 24.62 | 24.89 | 24.48 | 24.81 | 4,009,556 | +0.06(+0.26%) |
Sep 23, 2015 | 25.00 | 25.00 | 24.62 | 24.75 | 1,570,597 | -0.24(-0.98%) |
Sep 22, 2015 | 25.14 | 25.18 | 24.81 | 25.00 | 2,541,337 | -0.81(-3.16%) |
Sep 21, 2015 | 25.86 | 25.99 | 25.65 | 25.81 | 1,706,948 | +0.05(+0.21%) |
Sep 18, 2015 | 25.86 | 26.03 | 25.69 | 25.76 | 3,276,377 | -1.22(-4.53%) |
Sep 17, 2015 | 26.99 | 27.37 | 26.85 | 26.98 | 3,533,240 | +0.31(+1.15%) |
Sep 16, 2015 | 26.51 | 26.70 | 26.43 | 26.67 | 1,352,977 | -0.15(-0.57%) |
Sep 15, 2015 | 26.53 | 26.88 | 26.47 | 26.82 | 1,852,813 | +0.44(+1.68%) |
Sep 14, 2015 | 26.28 | 26.55 | 26.08 | 26.38 | 2,116,620 | -0.07(-0.27%) |
Sep 11, 2015 | 26.30 | 26.46 | 26.24 | 26.45 | 887,719 | -0.02(-0.07%) |
Sep 10, 2015 | 26.23 | 26.59 | 26.17 | 26.47 | 1,386,105 | +0.24(+0.93%) |
Sep 09, 2015 | 26.83 | 26.87 | 26.19 | 26.23 | 1,975,070 | -0.47(-1.76%) |
Sep 08, 2015 | 26.76 | 26.82 | 26.48 | 26.70 | 2,078,081 | +1.07(+4.17%) |
Sep 04, 2015 | 25.63 | 25.63 | 25.63 | 25.63 | 2,517,605 | -0.86(-3.25%) |
Sep 03, 2015 | 26.59 | 26.96 | 26.43 | 26.49 | 2,343,547 | +0.24(+0.90%) |
Sep 02, 2015 | 26.36 | 26.39 | 25.87 | 26.25 | 2,152,522 | +0.31(+1.19%) |
Sep 01, 2015 | 26.04 | 26.15 | 25.78 | 25.95 | 3,034,907 | -0.76(-2.85%) |
Aug 31, 2015 | 26.62 | 26.87 | 26.48 | 26.71 | 2,820,564 | -0.15(-0.57%) |
Aug 28, 2015 | 26.71 | 26.88 | 26.54 | 26.86 | 3,526,321 | -0.35(-1.30%) |
Aug 27, 2015 | 26.99 | 27.30 | 26.79 | 27.21 | 4,022,616 | +0.24(+0.87%) |
Aug 26, 2015 | 26.94 | 27.00 | 26.33 | 26.98 | 3,913,305 | +0.72(+2.72%) |
Aug 25, 2015 | 27.05 | 27.19 | 26.19 | 26.26 | 5,536,482 | +0.54(+2.11%) |
Aug 24, 2015 | 25.86 | 26.45 | 25.21 | 25.72 | 8,086,930 | -1.18(-4.38%) |
Aug 21, 2015 | 27.50 | 27.70 | 26.84 | 26.90 | 3,870,044 | -0.67(-2.43%) |
Aug 20, 2015 | 28.14 | 28.15 | 27.53 | 27.57 | 2,637,193 | -0.93(-3.27%) |
Aug 19, 2015 | 28.51 | 28.68 | 28.29 | 28.50 | 1,495,283 | -0.28(-0.97%) |
Aug 18, 2015 | 28.85 | 28.89 | 28.67 | 28.78 | 1,874,276 | -0.32(-1.09%) |
Aug 17, 2015 | 28.75 | 29.11 | 28.65 | 29.10 | 1,987,950 | -0.24(-0.83%) |
Aug 14, 2015 | 29.07 | 29.34 | 29.06 | 29.34 | 1,450,538 | -0.30(-1.01%) |
Aug 13, 2015 | 29.58 | 29.75 | 29.49 | 29.64 | 1,484,593 | -0.13(-0.43%) |
Aug 12, 2015 | 29.64 | 29.78 | 29.26 | 29.77 | 2,294,181 | -0.58(-1.91%) |
Aug 11, 2015 | 30.47 | 30.50 | 30.10 | 30.35 | 1,311,000 | -0.47(-1.53%) |
Aug 10, 2015 | 30.48 | 30.83 | 30.46 | 30.82 | 894,042 | +0.24(+0.80%) |
Aug 07, 2015 | 30.48 | 30.60 | 30.37 | 30.57 | 1,246,148 | -0.15(-0.50%) |
Aug 06, 2015 | 30.83 | 30.85 | 30.56 | 30.73 | 1,302,390 | -0.11(-0.35%) |
Aug 05, 2015 | 30.86 | 30.94 | 30.71 | 30.83 | 2,078,079 | +0.04(+0.12%) |
Aug 04, 2015 | 30.88 | 31.00 | 30.70 | 30.80 | 1,655,019 | -0.78(-2.47%) |
Aug 03, 2015 | 31.96 | 31.96 | 31.33 | 31.58 | 2,197,954 | -0.13(-0.40%) |
Jul 31, 2015 | 31.91 | 32.02 | 31.68 | 31.70 | 2,839,268 | +0.24(+0.78%) |
Jul 30, 2015 | 31.22 | 31.53 | 30.94 | 31.46 | 3,778,998 | +1.13(+3.73%) |
Jul 29, 2015 | 30.00 | 30.48 | 30.00 | 30.33 | 1,996,295 | +0.24(+0.78%) |
Jul 28, 2015 | 29.93 | 30.12 | 29.70 | 30.09 | 1,046,605 | +0.48(+1.62%) |
Jul 27, 2015 | 29.69 | 29.80 | 29.51 | 29.61 | 2,214,100 | -0.46(-1.54%) |
Jul 24, 2015 | 30.63 | 30.73 | 30.01 | 30.07 | 3,655,967 | -0.55(-1.80%) |
Jul 23, 2015 | 30.83 | 30.86 | 30.55 | 30.63 | 2,176,585 | +0.36(+1.20%) |
Jul 22, 2015 | 30.25 | 30.45 | 30.19 | 30.26 | 3,473,358 | +0.03(+0.09%) |
Jul 21, 2015 | 30.17 | 30.33 | 30.12 | 30.24 | 1,455,522 | -0.03(-0.09%) |
Jul 20, 2015 | 30.29 | 30.43 | 30.18 | 30.26 | 3,066,677 | +0.34(+1.15%) |
Jul 17, 2015 | 29.89 | 29.93 | 29.75 | 29.92 | 1,412,878 | -0.14(-0.48%) |
Jul 16, 2015 | 30.05 | 30.20 | 30.00 | 30.07 | 1,844,299 | +0.43(+1.47%) |
Jul 15, 2015 | 29.76 | 29.85 | 29.51 | 29.63 | 1,774,861 | +0.07(+0.24%) |
Jul 14, 2015 | 29.51 | 29.64 | 29.42 | 29.56 | 1,662,857 | +0.19(+0.65%) |
Jul 13, 2015 | 29.44 | 29.55 | 29.27 | 29.37 | 2,574,995 | +0.48(+1.66%) |
Jul 10, 2015 | 28.97 | 28.97 | 28.67 | 28.89 | 3,443,613 | +1.58(+5.80%) |
Jul 09, 2015 | 27.46 | 27.56 | 27.19 | 27.30 | 2,307,894 | +0.58(+2.17%) |
Jul 08, 2015 | 26.93 | 27.09 | 26.63 | 26.72 | 1,973,947 | -0.57(-2.09%) |
Jul 07, 2015 | 26.89 | 27.39 | 26.42 | 27.29 | 3,776,753 | -0.02(-0.07%) |
Jul 06, 2015 | 27.07 | 27.58 | 27.04 | 27.31 | 3,462,097 | -1.22(-4.28%) |
Jul 02, 2015 | 28.56 | 28.54 | 28.54 | 28.54 | 1,596,589 | +0.34(+1.19%) |
Jul 01, 2015 | 28.33 | 28.56 | 28.07 | 28.20 | 3,153,153 | +0.90(+3.28%) |
Jun 30, 2015 | 27.77 | 27.77 | 27.13 | 27.30 | 3,087,507 | +0.05(+0.20%) |
Jun 29, 2015 | 27.75 | 27.94 | 27.23 | 27.25 | 4,844,467 | -1.95(-6.67%) |
Jun 26, 2015 | 29.02 | 29.39 | 28.98 | 29.20 | 3,159,196 | +0.53(+1.83%) |
Jun 25, 2015 | 28.63 | 28.85 | 28.36 | 28.67 | 2,374,578 | +0.44(+1.57%) |
Jun 24, 2015 | 28.25 | 28.46 | 28.17 | 28.23 | 1,399,712 | -0.26(-0.92%) |
Jun 23, 2015 | 28.47 | 28.61 | 28.43 | 28.49 | 1,471,958 | +0.03(+0.10%) |
Jun 22, 2015 | 28.42 | 28.77 | 28.19 | 28.46 | 3,674,540 | +1.07(+3.90%) |
Jun 19, 2015 | 27.73 | 27.76 | 27.29 | 27.39 | 3,265,352 | -0.80(-2.83%) |
Jun 18, 2015 | 28.12 | 28.92 | 27.87 | 28.19 | 4,139,494 | -0.04(-0.13%) |
Jun 17, 2015 | 28.39 | 28.44 | 27.99 | 28.23 | 1,305,723 | -0.03(-0.10%) |
Jun 16, 2015 | 28.11 | 28.26 | 27.96 | 28.25 | 1,017,638 | -0.12(-0.41%) |
Jun 15, 2015 | 28.09 | 28.40 | 28.06 | 28.37 | 1,872,822 | -0.63(-2.18%) |
Jun 12, 2015 | 28.75 | 29.08 | 28.47 | 29.01 | 1,675,365 | -0.24(-0.84%) |
Jun 11, 2015 | 29.29 | 29.49 | 28.98 | 29.25 | 1,774,056 | +0.13(+0.44%) |
Jun 10, 2015 | 28.82 | 29.27 | 28.70 | 29.12 | 2,031,209 | +0.85(+3.01%) |
Jun 09, 2015 | 28.19 | 28.51 | 28.07 | 28.27 | 2,677,108 | -0.83(-2.86%) |
Jun 08, 2015 | 29.33 | 29.44 | 29.00 | 29.11 | 5,160,271 | +1.38(+4.96%) |
Jun 05, 2015 | 27.61 | 27.96 | 27.44 | 27.73 | 2,238,357 | -0.64(-2.27%) |
Jun 04, 2015 | 28.55 | 29.00 | 28.31 | 28.37 | 2,110,196 | -0.16(-0.57%) |
Jun 03, 2015 | 28.30 | 28.77 | 28.27 | 28.54 | 1,854,989 | +0.41(+1.45%) |
Jun 02, 2015 | 27.82 | 28.41 | 27.73 | 28.13 | 3,661,613 | +1.09(+4.02%) |
Jun 01, 2015 | 27.12 | 27.16 | 26.81 | 27.04 | 2,042,511 | -0.31(-1.13%) |
May 29, 2015 | 27.50 | 27.54 | 27.19 | 27.35 | 2,563,761 | -0.48(-1.72%) |
May 28, 2015 | 27.70 | 27.87 | 27.40 | 27.83 | 2,149,549 | -0.11(-0.39%) |
May 27, 2015 | 27.55 | 28.11 | 27.51 | 27.94 | 1,695,506 | +0.24(+0.88%) |
May 26, 2015 | 28.03 | 28.04 | 27.61 | 27.69 | 2,270,711 | -0.97(-3.38%) |
May 22, 2015 | 28.94 | 28.66 | 28.66 | 28.66 | 1,568,422 | +0.18(+0.62%) |
May 21, 2015 | 28.29 | 28.53 | 28.28 | 28.48 | 1,356,642 | +0.03(+0.12%) |
May 20, 2015 | 28.41 | 28.54 | 28.29 | 28.45 | 805,732 | +0.11(+0.40%) |
May 19, 2015 | 28.27 | 28.49 | 28.21 | 28.34 | 1,060,835 | -0.05(-0.18%) |
May 18, 2015 | 28.39 | 28.52 | 28.28 | 28.39 | 1,600,549 | -0.38(-1.32%) |
May 15, 2015 | 28.40 | 28.78 | 28.40 | 28.77 | 1,645,116 | +0.14(+0.48%) |
May 14, 2015 | 28.53 | 28.69 | 28.44 | 28.63 | 1,567,862 | +0.45(+1.59%) |
May 13, 2015 | 28.31 | 28.46 | 28.08 | 28.18 | 1,471,284 | +0.32(+1.15%) |
May 12, 2015 | 27.87 | 28.03 | 27.78 | 27.86 | 966,432 | -0.03(-0.09%) |
May 11, 2015 | 27.98 | 28.16 | 27.86 | 27.89 | 1,058,933 | -0.08(-0.28%) |
May 08, 2015 | 27.47 | 28.04 | 27.45 | 27.97 | 1,473,691 | +0.32(+1.15%) |
May 07, 2015 | 27.72 | 27.81 | 27.54 | 27.65 | 1,559,145 | -0.18(-0.65%) |
May 06, 2015 | 27.66 | 27.99 | 27.47 | 27.83 | 2,672,139 | +0.65(+2.38%) |
May 05, 2015 | 27.55 | 27.60 | 27.17 | 27.18 | 2,078,938 | -0.50(-1.81%) |
May 04, 2015 | 27.68 | 27.81 | 27.65 | 27.68 | 1,149,190 | -0.17(-0.62%) |
May 01, 2015 | 27.80 | 28.01 | 27.62 | 27.85 | 1,035,343 | +0.16(+0.59%) |
Apr 30, 2015 | 27.60 | 27.90 | 27.48 | 27.69 | 3,306,783 | +0.32(+1.17%) |
Apr 29, 2015 | 27.17 | 27.48 | 26.93 | 27.37 | 3,913,876 | -0.27(-0.97%) |
Apr 28, 2015 | 27.29 | 27.67 | 27.27 | 27.64 | 4,001,449 | -0.49(-1.75%) |
Apr 27, 2015 | 28.35 | 28.40 | 28.10 | 28.13 | 4,067,381 | -1.42(-4.82%) |
Apr 24, 2015 | 29.58 | 29.64 | 29.30 | 29.55 | 1,061,149 | +0.09(+0.32%) |
Apr 23, 2015 | 29.17 | 29.55 | 29.11 | 29.46 | 1,346,667 | +0.17(+0.59%) |
Apr 22, 2015 | 29.14 | 29.41 | 28.87 | 29.29 | 2,233,349 | +0.53(+1.83%) |
Apr 21, 2015 | 28.92 | 28.93 | 28.67 | 28.76 | 1,683,726 | -0.05(-0.18%) |
Apr 20, 2015 | 28.90 | 29.05 | 28.79 | 28.81 | 1,567,434 | +0.09(+0.30%) |
Apr 17, 2015 | 28.68 | 28.83 | 28.48 | 28.73 | 4,300,813 | -0.82(-2.77%) |
Apr 16, 2015 | 29.68 | 29.78 | 29.30 | 29.55 | 3,202,285 | -0.82(-2.70%) |
Apr 15, 2015 | 30.34 | 30.48 | 30.10 | 30.36 | 1,640,979 | +0.15(+0.49%) |
Apr 14, 2015 | 30.19 | 30.28 | 30.06 | 30.22 | 1,329,638 | +0.04(+0.14%) |
Apr 13, 2015 | 30.36 | 30.43 | 30.09 | 30.17 | 1,906,098 | -0.16(-0.51%) |
Apr 10, 2015 | 30.38 | 30.44 | 30.11 | 30.33 | 1,528,488 | -0.14(-0.45%) |
Apr 09, 2015 | 30.47 | 30.55 | 30.21 | 30.47 | 1,404,144 | -0.24(-0.79%) |
Apr 08, 2015 | 31.06 | 31.10 | 30.63 | 30.71 | 1,248,386 | -0.20(-0.64%) |
Apr 07, 2015 | 31.06 | 31.23 | 30.89 | 30.91 | 1,839,280 | -0.20(-0.64%) |
Apr 06, 2015 | 30.76 | 31.23 | 30.70 | 31.11 | 3,099,024 | +0.31(+1.01%) |
Apr 02, 2015 | 30.64 | 30.80 | 30.80 | 30.80 | 2,272,583 | +0.34(+1.13%) |
Apr 01, 2015 | 30.30 | 30.50 | 29.94 | 30.45 | 2,082,826 | +0.49(+1.64%) |
Mar 31, 2015 | 29.81 | 30.10 | 29.73 | 29.96 | 1,418,897 | -0.21(-0.69%) |
Mar 30, 2015 | 30.25 | 30.30 | 30.12 | 30.17 | 1,548,332 | +0.43(+1.45%) |
Mar 27, 2015 | 29.80 | 29.87 | 29.57 | 29.73 | 2,220,866 | +0.00(+0.00%) |
Mar 26, 2015 | 29.89 | 29.97 | 29.52 | 29.73 | 1,908,124 | -0.29(-0.98%) |
Mar 25, 2015 | 30.48 | 30.49 | 30.00 | 30.03 | 2,738,984 | -0.32(-1.05%) |
Mar 24, 2015 | 30.33 | 30.61 | 30.16 | 30.35 | 3,721,013 | +0.41(+1.35%) |
Mar 23, 2015 | 29.94 | 30.11 | 29.79 | 29.94 | 2,947,863 | +0.48(+1.64%) |
Mar 20, 2015 | 29.38 | 29.67 | 29.20 | 29.46 | 3,495,914 | +1.06(+3.74%) |
Mar 19, 2015 | 28.48 | 28.61 | 28.28 | 28.40 | 2,411,313 | -0.15(-0.51%) |
Mar 18, 2015 | 27.89 | 28.65 | 27.86 | 28.54 | 2,012,901 | +0.54(+1.94%) |
Mar 17, 2015 | 27.94 | 28.08 | 27.78 | 28.00 | 1,764,470 | -0.22(-0.76%) |
Mar 16, 2015 | 28.01 | 28.31 | 27.93 | 28.22 | 2,107,291 | +0.77(+2.80%) |
Mar 13, 2015 | 27.31 | 27.48 | 27.11 | 27.45 | 1,524,159 | +0.10(+0.38%) |
Mar 12, 2015 | 27.32 | 27.46 | 27.09 | 27.35 | 1,929,237 | +0.10(+0.38%) |
Mar 11, 2015 | 27.06 | 27.39 | 27.03 | 27.24 | 1,779,651 | +0.36(+1.35%) |
Mar 10, 2015 | 26.93 | 27.16 | 26.85 | 26.88 | 2,006,532 | -0.70(-2.53%) |
Mar 09, 2015 | 27.66 | 27.67 | 27.38 | 27.58 | 1,479,800 | +0.10(+0.38%) |
Mar 06, 2015 | 27.68 | 27.90 | 27.45 | 27.47 | 1,478,366 | -0.31(-1.12%) |
Mar 05, 2015 | 27.71 | 27.91 | 27.63 | 27.79 | 1,064,583 | +0.03(+0.12%) |
Mar 04, 2015 | 27.66 | 27.79 | 27.45 | 27.75 | 1,533,082 | -0.09(-0.31%) |
Mar 03, 2015 | 27.95 | 28.00 | 27.80 | 27.84 | 1,476,742 | -0.56(-1.97%) |
Mar 02, 2015 | 28.36 | 28.44 | 28.25 | 28.40 | 1,322,566 | +0.16(+0.58%) |
Feb 27, 2015 | 28.22 | 28.43 | 28.09 | 28.23 | 1,199,966 | +0.10(+0.37%) |
Feb 26, 2015 | 28.22 | 28.35 | 28.10 | 28.13 | 1,597,525 | -0.22(-0.76%) |
Feb 25, 2015 | 28.26 | 28.45 | 28.22 | 28.35 | 1,760,467 | -0.25(-0.87%) |
Feb 24, 2015 | 28.46 | 28.75 | 28.31 | 28.60 | 2,037,051 | +0.24(+0.85%) |
Feb 23, 2015 | 28.26 | 28.46 | 28.16 | 28.35 | 2,541,213 | -0.49(-1.70%) |
Feb 20, 2015 | 28.06 | 28.97 | 28.01 | 28.85 | 4,383,545 | +0.72(+2.58%) |
Feb 19, 2015 | 28.19 | 28.35 | 28.04 | 28.12 | 3,423,034 | -0.16(-0.58%) |
Feb 18, 2015 | 28.27 | 28.35 | 28.10 | 28.29 | 3,101,782 | +0.16(+0.58%) |
Feb 17, 2015 | 28.07 | 28.17 | 27.73 | 28.12 | 1,768,519 | +0.27(+0.96%) |
Feb 13, 2015 | 27.61 | 27.85 | 27.85 | 27.85 | 2,743,816 | +0.60(+2.22%) |
Feb 12, 2015 | 26.81 | 27.29 | 26.77 | 27.25 | 2,617,755 | +1.22(+4.71%) |
Feb 11, 2015 | 26.23 | 26.25 | 25.89 | 26.03 | 1,424,707 | -0.21(-0.79%) |
Feb 10, 2015 | 26.25 | 26.31 | 25.98 | 26.23 | 1,946,518 | +0.02(+0.07%) |
Feb 09, 2015 | 26.02 | 26.30 | 25.99 | 26.22 | 1,309,792 | -0.05(-0.20%) |
Feb 06, 2015 | 26.33 | 26.55 | 26.22 | 26.27 | 2,229,895 | -0.55(-2.06%) |
Feb 05, 2015 | 26.75 | 26.87 | 26.57 | 26.82 | 1,496,159 | +0.40(+1.50%) |
Feb 04, 2015 | 26.56 | 26.79 | 26.39 | 26.42 | 2,854,965 | -0.65(-2.39%) |
Feb 03, 2015 | 26.63 | 27.12 | 26.61 | 27.07 | 4,318,560 | +1.04(+4.01%) |
Feb 02, 2015 | 25.38 | 26.07 | 25.32 | 26.03 | 3,456,123 | +1.03(+4.11%) |
Jan 30, 2015 | 25.06 | 25.34 | 24.95 | 25.00 | 2,570,432 | -0.39(-1.53%) |
Jan 29, 2015 | 25.32 | 25.45 | 25.08 | 25.39 | 3,891,090 | +1.29(+5.37%) |
Jan 28, 2015 | 24.61 | 24.65 | 24.08 | 24.09 | 3,695,188 | -0.82(-3.29%) |
Jan 27, 2015 | 24.93 | 25.05 | 24.77 | 24.91 | 2,702,404 | -0.66(-2.60%) |
Jan 26, 2015 | 25.56 | 25.65 | 25.46 | 25.58 | 2,656,225 | +0.34(+1.33%) |
Jan 23, 2015 | 25.39 | 25.57 | 25.22 | 25.24 | 3,121,311 | -0.85(-3.24%) |
Jan 22, 2015 | 25.82 | 26.18 | 25.67 | 26.09 | 3,716,851 | +0.36(+1.41%) |
Jan 21, 2015 | 24.99 | 25.74 | 24.92 | 25.72 | 4,159,555 | +0.43(+1.71%) |
Jan 20, 2015 | 25.45 | 25.45 | 25.15 | 25.29 | 2,188,269 | +0.56(+2.27%) |
Jan 16, 2015 | 24.46 | 24.76 | 24.36 | 24.73 | 3,406,891 | +0.13(+0.53%) |
Jan 15, 2015 | 24.98 | 25.09 | 24.52 | 24.60 | 2,652,904 | -0.17(-0.70%) |
Jan 14, 2015 | 24.62 | 24.79 | 24.42 | 24.77 | 3,406,358 | +0.02(+0.07%) |
Jan 13, 2015 | 25.15 | 25.21 | 24.51 | 24.76 | 2,884,710 | +0.41(+1.66%) |
Jan 12, 2015 | 24.52 | 24.55 | 23.99 | 24.35 | 1,674,857 | -0.01(-0.04%) |
Jan 09, 2015 | 24.75 | 24.77 | 24.15 | 24.36 | 3,363,559 | -0.41(-1.67%) |
Jan 08, 2015 | 24.48 | 25.10 | 24.47 | 24.77 | 2,455,053 | +0.05(+0.21%) |
Jan 07, 2015 | 24.68 | 24.78 | 24.40 | 24.72 | 3,117,655 | +0.26(+1.06%) |
Jan 06, 2015 | 24.98 | 25.11 | 24.41 | 24.46 | 3,228,758 | -0.40(-1.60%) |
Jan 05, 2015 | 25.33 | 25.35 | 24.82 | 24.86 | 3,828,786 | -1.42(-5.42%) |