Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.59 | 19.59 | 19.59 | 19.59 | 9,273,973 | -0.03(-0.16%) |
Dec 30, 2015 | 19.78 | 19.93 | 19.59 | 19.62 | 8,829,344 | -0.35(-1.76%) |
Dec 29, 2015 | 20.04 | 20.18 | 19.90 | 19.98 | 11,270,752 | +0.10(+0.50%) |
Dec 28, 2015 | 19.85 | 19.94 | 19.74 | 19.88 | 9,855,689 | -0.26(-1.28%) |
Dec 24, 2015 | 20.38 | 20.13 | 20.13 | 20.13 | 5,394,182 | -0.14(-0.71%) |
Dec 23, 2015 | 20.06 | 20.28 | 19.97 | 20.28 | 16,189,494 | +0.98(+5.07%) |
Dec 22, 2015 | 19.02 | 19.34 | 18.95 | 19.30 | 11,466,018 | +0.41(+2.19%) |
Dec 21, 2015 | 19.12 | 19.23 | 18.75 | 18.89 | 13,683,550 | -0.01(-0.07%) |
Dec 18, 2015 | 19.08 | 19.20 | 18.90 | 18.90 | 11,697,955 | -0.13(-0.66%) |
Dec 17, 2015 | 19.28 | 19.32 | 19.02 | 19.02 | 11,505,786 | -0.33(-1.68%) |
Dec 16, 2015 | 19.46 | 19.56 | 19.15 | 19.35 | 15,403,940 | +0.08(+0.39%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.12 | 19.27 | 21,471,464 | +0.33(+1.75%) |
Dec 14, 2015 | 19.08 | 19.20 | 18.74 | 18.94 | 27,039,214 | -0.36(-1.85%) |
Dec 11, 2015 | 19.52 | 19.59 | 19.27 | 19.30 | 13,312,798 | -0.63(-3.18%) |
Dec 10, 2015 | 19.88 | 20.17 | 19.85 | 19.93 | 12,588,122 | -0.01(-0.03%) |
Dec 09, 2015 | 19.91 | 20.31 | 19.77 | 19.94 | 16,383,225 | +0.34(+1.73%) |
Dec 08, 2015 | 19.39 | 19.87 | 19.21 | 19.60 | 14,217,571 | +0.01(+0.03%) |
Dec 07, 2015 | 19.90 | 19.95 | 19.49 | 19.59 | 19,038,052 | -0.88(-4.32%) |
Dec 04, 2015 | 20.64 | 20.64 | 20.23 | 20.48 | 14,562,661 | -0.37(-1.77%) |
Dec 03, 2015 | 21.32 | 21.34 | 20.78 | 20.85 | 10,232,921 | -0.35(-1.66%) |
Dec 02, 2015 | 21.49 | 21.72 | 21.12 | 21.20 | 12,205,614 | -0.60(-2.73%) |
Dec 01, 2015 | 21.79 | 21.91 | 21.67 | 21.79 | 8,971,696 | +0.11(+0.49%) |
Nov 30, 2015 | 21.89 | 21.96 | 21.66 | 21.69 | 8,947,846 | -0.14(-0.66%) |
Nov 27, 2015 | 21.82 | 21.90 | 21.77 | 21.83 | 4,546,432 | -0.10(-0.46%) |
Nov 25, 2015 | 21.84 | 21.93 | 21.93 | 21.93 | 8,328,355 | +0.00(+0.00%) |
Nov 24, 2015 | 21.61 | 21.99 | 21.61 | 21.93 | 10,329,019 | +0.36(+1.66%) |
Nov 23, 2015 | 21.55 | 21.72 | 21.49 | 21.57 | 8,226,802 | -0.01(-0.03%) |
Nov 20, 2015 | 21.94 | 22.04 | 21.57 | 21.58 | 8,409,694 | -0.51(-2.33%) |
Nov 19, 2015 | 22.01 | 22.18 | 21.93 | 22.09 | 9,284,150 | +0.09(+0.43%) |
Nov 18, 2015 | 21.81 | 22.02 | 21.67 | 22.00 | 11,842,347 | +0.58(+2.69%) |
Nov 17, 2015 | 21.65 | 21.70 | 21.36 | 21.42 | 7,696,626 | -0.19(-0.87%) |
Nov 16, 2015 | 20.93 | 21.62 | 20.93 | 21.61 | 9,301,220 | +0.69(+3.30%) |
Nov 13, 2015 | 20.83 | 21.06 | 20.62 | 20.92 | 7,675,611 | -0.08(-0.36%) |
Nov 12, 2015 | 21.22 | 21.34 | 20.90 | 21.00 | 9,755,872 | -0.56(-2.59%) |
Nov 11, 2015 | 21.79 | 21.84 | 21.53 | 21.56 | 7,396,701 | -0.24(-1.09%) |
Nov 10, 2015 | 21.70 | 21.94 | 21.64 | 21.79 | 7,525,217 | -0.07(-0.32%) |
Nov 09, 2015 | 22.03 | 22.18 | 21.74 | 21.86 | 9,138,371 | -0.16(-0.71%) |
Nov 06, 2015 | 21.95 | 22.17 | 21.80 | 22.02 | 9,337,061 | -0.26(-1.18%) |
Nov 05, 2015 | 22.50 | 22.68 | 22.27 | 22.28 | 10,237,012 | -0.51(-2.23%) |
Nov 04, 2015 | 23.18 | 23.22 | 22.63 | 22.79 | 14,185,615 | -0.55(-2.34%) |
Nov 03, 2015 | 22.79 | 23.52 | 22.76 | 23.34 | 15,868,996 | +0.60(+2.62%) |
Nov 02, 2015 | 22.34 | 22.78 | 22.28 | 22.74 | 11,478,301 | +0.36(+1.62%) |
Oct 30, 2015 | 22.33 | 22.56 | 22.14 | 22.38 | 8,706,988 | -0.01(-0.03%) |
Oct 29, 2015 | 22.18 | 22.57 | 22.15 | 22.38 | 11,608,623 | -0.02(-0.08%) |
Oct 28, 2015 | 21.99 | 22.62 | 21.98 | 22.40 | 15,459,354 | +0.58(+2.64%) |
Oct 27, 2015 | 21.82 | 22.06 | 21.69 | 21.82 | 16,180,769 | -0.14(-0.66%) |
Oct 26, 2015 | 22.31 | 22.34 | 21.97 | 21.97 | 8,147,084 | -0.42(-1.88%) |
Oct 23, 2015 | 22.46 | 22.56 | 22.26 | 22.39 | 7,605,522 | -0.13(-0.56%) |
Oct 22, 2015 | 22.33 | 22.56 | 22.29 | 22.51 | 12,976,778 | +0.49(+2.22%) |
Oct 21, 2015 | 22.13 | 22.23 | 21.97 | 22.03 | 10,377,173 | +0.11(+0.49%) |
Oct 20, 2015 | 21.62 | 21.99 | 21.60 | 21.92 | 8,624,313 | +0.02(+0.09%) |
Oct 19, 2015 | 22.15 | 22.18 | 21.76 | 21.90 | 7,854,087 | -0.58(-2.57%) |
Oct 16, 2015 | 22.50 | 22.51 | 22.16 | 22.48 | 9,037,865 | +0.11(+0.50%) |
Oct 15, 2015 | 22.16 | 22.37 | 21.96 | 22.36 | 9,782,393 | +0.23(+1.02%) |
Oct 14, 2015 | 21.98 | 22.21 | 21.87 | 22.14 | 11,945,280 | +0.37(+1.70%) |
Oct 13, 2015 | 21.56 | 22.04 | 21.50 | 21.77 | 11,328,105 | -0.40(-1.81%) |
Oct 12, 2015 | 22.40 | 22.42 | 22.08 | 22.17 | 11,250,589 | -0.37(-1.64%) |
Oct 09, 2015 | 22.74 | 22.76 | 22.43 | 22.54 | 14,093,511 | +0.00(+0.00%) |
Oct 08, 2015 | 22.13 | 22.60 | 22.11 | 22.54 | 13,562,944 | +0.16(+0.70%) |
Oct 07, 2015 | 22.39 | 22.63 | 22.14 | 22.38 | 39,892,768 | +0.88(+4.08%) |
Oct 06, 2015 | 21.18 | 21.70 | 21.16 | 21.50 | 19,842,782 | +0.51(+2.45%) |
Oct 05, 2015 | 20.80 | 21.06 | 20.80 | 20.99 | 17,033,526 | +0.61(+2.98%) |
Oct 02, 2015 | 19.73 | 20.39 | 19.69 | 20.38 | 19,544,926 | +0.98(+5.04%) |
Oct 01, 2015 | 19.84 | 19.98 | 19.29 | 19.41 | 15,456,514 | +0.25(+1.31%) |
Sep 30, 2015 | 18.92 | 19.16 | 18.85 | 19.15 | 9,802,579 | +0.58(+3.14%) |
Sep 29, 2015 | 18.72 | 18.77 | 18.47 | 18.57 | 12,868,776 | +0.16(+0.85%) |
Sep 28, 2015 | 18.73 | 18.73 | 18.40 | 18.41 | 12,611,831 | -0.66(-3.45%) |
Sep 25, 2015 | 19.12 | 19.21 | 18.96 | 19.07 | 11,042,913 | +0.17(+0.90%) |
Sep 24, 2015 | 18.61 | 19.00 | 18.49 | 18.90 | 15,548,336 | +0.15(+0.80%) |
Sep 23, 2015 | 19.20 | 19.22 | 18.73 | 18.75 | 11,947,070 | -0.29(-1.55%) |
Sep 22, 2015 | 18.87 | 19.09 | 18.82 | 19.05 | 16,522,525 | -0.42(-2.16%) |
Sep 21, 2015 | 19.46 | 19.54 | 19.37 | 19.47 | 8,855,345 | -0.02(-0.10%) |
Sep 18, 2015 | 19.75 | 19.86 | 19.41 | 19.49 | 12,477,335 | -0.64(-3.18%) |
Sep 17, 2015 | 20.14 | 20.45 | 20.02 | 20.13 | 12,819,480 | -0.01(-0.06%) |
Sep 16, 2015 | 19.84 | 20.21 | 19.84 | 20.14 | 12,515,614 | +0.64(+3.28%) |
Sep 15, 2015 | 19.39 | 19.62 | 19.37 | 19.50 | 8,960,242 | +0.27(+1.40%) |
Sep 14, 2015 | 19.27 | 19.31 | 19.08 | 19.23 | 8,985,420 | -0.21(-1.06%) |
Sep 11, 2015 | 19.46 | 19.49 | 19.29 | 19.44 | 9,935,142 | -0.13(-0.64%) |
Sep 10, 2015 | 19.49 | 19.70 | 19.30 | 19.56 | 16,893,822 | +0.19(+1.00%) |
Sep 09, 2015 | 19.98 | 20.09 | 19.36 | 19.37 | 20,533,734 | -0.32(-1.62%) |
Sep 08, 2015 | 19.81 | 19.83 | 19.57 | 19.69 | 36,589,560 | +0.45(+2.31%) |
Sep 04, 2015 | 19.56 | 19.24 | 19.24 | 19.24 | 27,051,958 | -1.07(-5.28%) |
Sep 03, 2015 | 20.18 | 20.61 | 20.11 | 20.31 | 11,864,614 | +0.13(+0.65%) |
Sep 02, 2015 | 20.35 | 20.36 | 19.78 | 20.18 | 17,006,100 | +0.04(+0.19%) |
Sep 01, 2015 | 20.29 | 20.45 | 20.01 | 20.14 | 17,213,644 | -0.88(-4.17%) |
Aug 31, 2015 | 20.67 | 21.08 | 20.36 | 21.02 | 11,350,728 | +0.18(+0.84%) |
Aug 28, 2015 | 20.43 | 21.04 | 20.43 | 20.85 | 14,484,411 | +0.14(+0.70%) |
Aug 27, 2015 | 20.01 | 20.70 | 19.98 | 20.70 | 20,690,336 | +1.21(+6.21%) |
Aug 26, 2015 | 19.83 | 19.84 | 19.14 | 19.49 | 19,148,420 | +0.24(+1.27%) |
Aug 25, 2015 | 20.03 | 20.08 | 19.24 | 19.25 | 20,658,644 | -0.30(-1.54%) |
Aug 24, 2015 | 19.74 | 20.20 | 19.36 | 19.55 | 29,609,694 | -1.24(-5.97%) |
Aug 21, 2015 | 21.47 | 21.57 | 20.79 | 20.79 | 13,843,978 | -0.76(-3.52%) |
Aug 20, 2015 | 21.94 | 22.13 | 21.55 | 21.55 | 10,409,316 | -0.18(-0.81%) |
Aug 19, 2015 | 21.98 | 22.04 | 21.59 | 21.72 | 10,534,943 | -0.37(-1.67%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.03 | 22.09 | 7,118,069 | -0.18(-0.79%) |
Aug 17, 2015 | 22.24 | 22.29 | 22.03 | 22.27 | 8,870,304 | -0.15(-0.67%) |
Aug 14, 2015 | 22.28 | 22.48 | 22.26 | 22.42 | 7,437,426 | -0.09(-0.42%) |
Aug 13, 2015 | 22.59 | 22.61 | 22.44 | 22.51 | 8,549,477 | -0.33(-1.43%) |
Aug 12, 2015 | 22.54 | 22.88 | 22.41 | 22.84 | 10,152,170 | +0.24(+1.08%) |
Aug 11, 2015 | 22.46 | 22.61 | 22.31 | 22.60 | 9,783,567 | -0.14(-0.63%) |
Aug 10, 2015 | 22.35 | 22.75 | 22.26 | 22.74 | 10,257,205 | +0.38(+1.68%) |
Aug 07, 2015 | 22.50 | 22.75 | 22.34 | 22.36 | 7,692,986 | -0.13(-0.56%) |
Aug 06, 2015 | 22.34 | 22.51 | 22.21 | 22.49 | 12,914,916 | +0.01(+0.03%) |
Aug 05, 2015 | 22.91 | 22.98 | 22.48 | 22.48 | 10,838,793 | -0.04(-0.19%) |
Aug 04, 2015 | 22.64 | 22.72 | 22.45 | 22.53 | 10,382,237 | +0.04(+0.16%) |
Aug 03, 2015 | 22.58 | 22.71 | 22.40 | 22.49 | 9,020,696 | -0.30(-1.33%) |
Jul 31, 2015 | 23.01 | 23.03 | 22.75 | 22.79 | 9,197,033 | -0.44(-1.88%) |
Jul 30, 2015 | 23.35 | 23.46 | 23.09 | 23.23 | 7,674,554 | +0.18(+0.78%) |
Jul 29, 2015 | 22.85 | 23.13 | 22.73 | 23.05 | 11,002,196 | +0.06(+0.27%) |
Jul 28, 2015 | 22.74 | 23.01 | 22.56 | 22.99 | 13,334,799 | +0.76(+3.44%) |
Jul 27, 2015 | 22.29 | 22.42 | 22.11 | 22.22 | 14,719,071 | -0.32(-1.42%) |
Jul 24, 2015 | 22.85 | 22.90 | 22.45 | 22.55 | 11,848,758 | -0.45(-1.96%) |
Jul 23, 2015 | 23.19 | 23.25 | 22.85 | 23.00 | 13,981,947 | -0.38(-1.61%) |
Jul 22, 2015 | 23.67 | 23.69 | 23.31 | 23.37 | 10,993,665 | -0.51(-2.12%) |
Jul 21, 2015 | 23.85 | 24.02 | 23.84 | 23.88 | 9,188,185 | -0.01(-0.05%) |
Jul 20, 2015 | 24.07 | 24.09 | 23.89 | 23.89 | 6,702,624 | -0.23(-0.95%) |
Jul 17, 2015 | 24.31 | 24.31 | 24.04 | 24.12 | 6,899,854 | -0.26(-1.06%) |
Jul 16, 2015 | 24.53 | 24.55 | 24.33 | 24.38 | 7,438,300 | -0.31(-1.25%) |
Jul 15, 2015 | 24.75 | 24.79 | 24.51 | 24.68 | 6,498,269 | -0.18(-0.72%) |
Jul 14, 2015 | 24.64 | 24.88 | 24.60 | 24.86 | 5,591,685 | +0.23(+0.93%) |
Jul 13, 2015 | 24.69 | 24.73 | 24.59 | 24.64 | 5,571,448 | +0.04(+0.15%) |
Jul 10, 2015 | 24.72 | 24.78 | 24.34 | 24.60 | 9,403,572 | +0.47(+1.97%) |
Jul 09, 2015 | 24.42 | 24.48 | 24.12 | 24.12 | 8,848,988 | -0.01(-0.05%) |
Jul 08, 2015 | 24.22 | 24.30 | 24.01 | 24.14 | 9,620,574 | -0.35(-1.41%) |
Jul 07, 2015 | 24.23 | 24.58 | 23.88 | 24.48 | 17,135,708 | -0.12(-0.50%) |
Jul 06, 2015 | 24.96 | 25.05 | 24.57 | 24.60 | 13,726,222 | -0.85(-3.34%) |
Jul 02, 2015 | 25.11 | 25.46 | 25.46 | 25.46 | 19,097,494 | +1.25(+5.14%) |
Jul 01, 2015 | 24.44 | 24.45 | 24.12 | 24.21 | 10,555,900 | -0.43(-1.73%) |
Jun 30, 2015 | 24.69 | 24.75 | 24.47 | 24.64 | 11,631,460 | -0.22(-0.87%) |
Jun 29, 2015 | 25.13 | 25.28 | 24.80 | 24.85 | 9,729,974 | -0.64(-2.51%) |
Jun 26, 2015 | 25.65 | 25.76 | 25.41 | 25.49 | 6,870,835 | -0.33(-1.29%) |
Jun 25, 2015 | 25.84 | 26.02 | 25.66 | 25.82 | 10,879,771 | +0.04(+0.14%) |
Jun 24, 2015 | 25.46 | 25.91 | 25.46 | 25.79 | 10,322,263 | +0.18(+0.70%) |
Jun 23, 2015 | 25.48 | 25.66 | 25.48 | 25.61 | 4,261,459 | +0.01(+0.05%) |
Jun 22, 2015 | 25.58 | 25.74 | 25.49 | 25.60 | 5,528,792 | +0.23(+0.90%) |
Jun 19, 2015 | 25.41 | 25.50 | 25.29 | 25.37 | 4,921,998 | -0.07(-0.27%) |
Jun 18, 2015 | 25.46 | 25.64 | 25.38 | 25.44 | 5,816,579 | +0.03(+0.12%) |
Jun 17, 2015 | 25.40 | 25.54 | 25.15 | 25.41 | 5,274,167 | +0.18(+0.73%) |
Jun 16, 2015 | 25.23 | 25.24 | 24.89 | 25.22 | 11,089,622 | -0.01(-0.02%) |
Jun 15, 2015 | 24.88 | 25.27 | 24.87 | 25.23 | 6,753,642 | +0.07(+0.29%) |
Jun 12, 2015 | 25.33 | 25.33 | 25.09 | 25.15 | 5,002,432 | -0.38(-1.50%) |
Jun 11, 2015 | 25.50 | 25.68 | 25.45 | 25.54 | 6,610,881 | +0.09(+0.34%) |
Jun 10, 2015 | 25.44 | 25.54 | 25.37 | 25.45 | 8,034,993 | +0.45(+1.80%) |
Jun 09, 2015 | 24.96 | 25.12 | 24.83 | 25.00 | 5,466,018 | +0.01(+0.05%) |
Jun 08, 2015 | 24.95 | 25.12 | 24.92 | 24.99 | 4,569,103 | -0.02(-0.07%) |
Jun 05, 2015 | 24.74 | 25.18 | 24.70 | 25.00 | 9,054,968 | -0.04(-0.15%) |
Jun 04, 2015 | 25.42 | 25.26 | 24.97 | 25.04 | 8,455,888 | -0.38(-1.48%) |
Jun 03, 2015 | 25.59 | 25.66 | 25.41 | 25.42 | 4,551,171 | -0.17(-0.65%) |
Jun 02, 2015 | 25.43 | 25.71 | 25.42 | 25.58 | 6,080,692 | +0.34(+1.34%) |
Jun 01, 2015 | 25.39 | 25.39 | 25.07 | 25.25 | 6,644,895 | -0.31(-1.23%) |
May 29, 2015 | 25.53 | 25.72 | 25.40 | 25.56 | 5,104,256 | -0.06(-0.22%) |
May 28, 2015 | 25.65 | 25.65 | 25.44 | 25.62 | 5,100,519 | -0.15(-0.57%) |
May 27, 2015 | 25.66 | 25.91 | 25.65 | 25.76 | 5,161,022 | +0.10(+0.38%) |
May 26, 2015 | 25.86 | 25.87 | 25.56 | 25.66 | 7,092,555 | -0.54(-2.05%) |
May 22, 2015 | 26.31 | 26.20 | 26.20 | 26.20 | 4,196,793 | -0.25(-0.93%) |
May 21, 2015 | 26.26 | 26.55 | 26.21 | 26.45 | 6,862,056 | +0.51(+1.95%) |
May 20, 2015 | 25.94 | 26.08 | 25.86 | 25.94 | 4,923,784 | +0.15(+0.60%) |
May 19, 2015 | 26.03 | 26.03 | 25.74 | 25.79 | 9,331,443 | -0.35(-1.32%) |
May 18, 2015 | 26.16 | 26.24 | 26.08 | 26.13 | 6,352,766 | -0.26(-0.98%) |
May 15, 2015 | 26.29 | 26.50 | 26.16 | 26.39 | 6,378,281 | -0.09(-0.35%) |
May 14, 2015 | 26.57 | 26.63 | 26.47 | 26.48 | 7,531,908 | +0.12(+0.44%) |
May 13, 2015 | 26.55 | 26.57 | 26.32 | 26.37 | 5,450,324 | +0.05(+0.19%) |
May 12, 2015 | 26.19 | 26.48 | 26.19 | 26.32 | 6,166,146 | +0.07(+0.26%) |
May 11, 2015 | 26.48 | 26.52 | 26.22 | 26.25 | 6,898,221 | -0.08(-0.30%) |
May 08, 2015 | 26.37 | 26.41 | 26.05 | 26.33 | 8,611,221 | +0.54(+2.10%) |
May 07, 2015 | 25.91 | 25.92 | 25.52 | 25.79 | 8,142,430 | -0.41(-1.58%) |
May 06, 2015 | 26.40 | 26.45 | 26.11 | 26.20 | 6,562,852 | +0.00(+0.00%) |
May 05, 2015 | 26.44 | 26.66 | 26.18 | 26.20 | 10,231,678 | -0.19(-0.71%) |
May 04, 2015 | 26.37 | 26.52 | 26.33 | 26.39 | 8,462,503 | +0.11(+0.42%) |
May 01, 2015 | 26.03 | 26.36 | 25.81 | 26.28 | 11,990,249 | +0.04(+0.16%) |
Apr 30, 2015 | 26.40 | 26.44 | 26.23 | 26.24 | 9,266,076 | -0.26(-0.99%) |
Apr 29, 2015 | 26.38 | 26.56 | 26.19 | 26.50 | 11,803,361 | +0.07(+0.25%) |
Apr 28, 2015 | 26.61 | 26.64 | 26.30 | 26.43 | 14,310,851 | +0.27(+1.02%) |
Apr 27, 2015 | 26.39 | 26.50 | 26.15 | 26.16 | 12,485,597 | -0.26(-0.97%) |
Apr 24, 2015 | 26.58 | 26.58 | 26.23 | 26.42 | 8,907,401 | -0.09(-0.32%) |
Apr 23, 2015 | 26.41 | 26.59 | 26.37 | 26.50 | 9,174,226 | +0.22(+0.83%) |
Apr 22, 2015 | 26.30 | 26.32 | 26.09 | 26.29 | 8,557,526 | +0.28(+1.08%) |
Apr 21, 2015 | 26.18 | 26.30 | 25.85 | 26.01 | 12,844,904 | -0.02(-0.09%) |
Apr 20, 2015 | 26.15 | 26.29 | 26.02 | 26.03 | 9,535,947 | -0.04(-0.16%) |
Apr 17, 2015 | 25.95 | 26.13 | 25.87 | 26.07 | 12,279,985 | +0.21(+0.80%) |
Apr 16, 2015 | 25.91 | 25.97 | 25.55 | 25.87 | 10,941,966 | +0.08(+0.31%) |
Apr 15, 2015 | 25.54 | 25.82 | 25.51 | 25.79 | 10,686,288 | +0.38(+1.48%) |
Apr 14, 2015 | 25.26 | 25.53 | 25.21 | 25.41 | 9,895,182 | +0.35(+1.38%) |
Apr 13, 2015 | 25.16 | 25.26 | 25.00 | 25.06 | 8,284,829 | -0.19(-0.75%) |
Apr 10, 2015 | 25.13 | 25.30 | 25.05 | 25.25 | 8,191,577 | +0.12(+0.46%) |
Apr 09, 2015 | 24.71 | 25.25 | 24.65 | 25.14 | 25,324,682 | +0.35(+1.42%) |
Apr 08, 2015 | 24.47 | 25.32 | 24.73 | 24.78 | 28,099,798 | +0.32(+1.29%) |
Apr 07, 2015 | 24.63 | 24.89 | 24.46 | 24.47 | 13,288,034 | +0.07(+0.30%) |
Apr 06, 2015 | 24.23 | 24.52 | 24.17 | 24.40 | 7,658,651 | +0.29(+1.21%) |
Apr 02, 2015 | 23.98 | 24.10 | 24.10 | 24.10 | 5,759,714 | +0.09(+0.38%) |
Apr 01, 2015 | 23.94 | 24.12 | 23.87 | 24.01 | 7,050,010 | +0.24(+1.00%) |
Mar 31, 2015 | 23.70 | 23.98 | 23.62 | 23.78 | 10,199,741 | -0.44(-1.83%) |
Mar 30, 2015 | 24.04 | 24.32 | 24.04 | 24.22 | 7,028,415 | +0.14(+0.58%) |
Mar 27, 2015 | 24.10 | 24.16 | 23.92 | 24.08 | 7,026,525 | -0.12(-0.50%) |
Mar 26, 2015 | 24.44 | 24.53 | 24.07 | 24.20 | 6,728,905 | -0.12(-0.50%) |
Mar 25, 2015 | 24.35 | 24.50 | 24.23 | 24.32 | 7,281,773 | +0.30(+1.27%) |
Mar 24, 2015 | 24.41 | 24.44 | 23.99 | 24.02 | 7,071,578 | -0.38(-1.57%) |
Mar 23, 2015 | 24.50 | 24.57 | 24.33 | 24.40 | 8,117,007 | +0.02(+0.10%) |
Mar 20, 2015 | 24.02 | 24.64 | 24.02 | 24.38 | 13,161,368 | +0.69(+2.90%) |
Mar 19, 2015 | 23.72 | 23.83 | 23.55 | 23.69 | 7,281,743 | -0.23(-0.97%) |
Mar 18, 2015 | 23.18 | 23.98 | 23.05 | 23.92 | 17,045,666 | +0.93(+4.05%) |
Mar 17, 2015 | 22.87 | 23.16 | 22.81 | 22.99 | 8,277,847 | +0.16(+0.72%) |
Mar 16, 2015 | 22.57 | 22.83 | 22.42 | 22.83 | 10,448,622 | -0.03(-0.13%) |
Mar 13, 2015 | 22.84 | 22.86 | 22.46 | 22.86 | 13,855,452 | -0.34(-1.47%) |
Mar 12, 2015 | 23.64 | 23.69 | 23.16 | 23.20 | 11,048,803 | -0.04(-0.18%) |
Mar 11, 2015 | 23.49 | 23.49 | 23.19 | 23.24 | 14,048,197 | -0.49(-2.07%) |
Mar 10, 2015 | 24.12 | 24.19 | 23.61 | 23.73 | 12,226,358 | -0.75(-3.08%) |
Mar 09, 2015 | 24.55 | 24.72 | 24.35 | 24.49 | 11,844,557 | -0.04(-0.17%) |
Mar 06, 2015 | 24.81 | 24.83 | 24.51 | 24.53 | 10,973,849 | -0.50(-2.02%) |
Mar 05, 2015 | 25.25 | 25.33 | 25.03 | 25.03 | 11,228,822 | -0.21(-0.84%) |
Mar 04, 2015 | 25.16 | 25.30 | 25.05 | 25.25 | 10,691,476 | -0.13(-0.50%) |
Mar 03, 2015 | 25.07 | 25.46 | 25.06 | 25.37 | 11,686,026 | +0.27(+1.07%) |
Mar 02, 2015 | 25.03 | 25.13 | 24.86 | 25.11 | 8,034,901 | -0.09(-0.34%) |
Feb 27, 2015 | 25.20 | 25.37 | 25.18 | 25.19 | 5,978,198 | +0.05(+0.19%) |
Feb 26, 2015 | 25.22 | 25.27 | 25.06 | 25.14 | 6,501,244 | -0.33(-1.31%) |
Feb 25, 2015 | 25.36 | 25.52 | 25.23 | 25.48 | 7,066,709 | +0.19(+0.77%) |
Feb 24, 2015 | 25.23 | 25.32 | 25.05 | 25.28 | 6,518,536 | +0.23(+0.90%) |
Feb 23, 2015 | 24.92 | 25.24 | 24.80 | 25.06 | 7,008,914 | -0.04(-0.15%) |
Feb 20, 2015 | 25.03 | 25.15 | 24.91 | 25.09 | 7,484,410 | +0.05(+0.22%) |
Feb 19, 2015 | 24.88 | 25.25 | 24.79 | 25.04 | 9,284,345 | -0.34(-1.34%) |
Feb 18, 2015 | 25.32 | 25.49 | 25.20 | 25.38 | 8,022,681 | -0.02(-0.07%) |
Feb 17, 2015 | 25.17 | 25.49 | 25.08 | 25.40 | 8,499,679 | -0.09(-0.36%) |
Feb 13, 2015 | 25.41 | 25.49 | 25.49 | 25.49 | 10,898,286 | +0.36(+1.43%) |
Feb 12, 2015 | 24.89 | 25.42 | 24.86 | 25.13 | 25,046,944 | +0.60(+2.45%) |
Feb 11, 2015 | 24.42 | 24.60 | 24.21 | 24.53 | 10,160,743 | -0.18(-0.74%) |
Feb 10, 2015 | 24.65 | 24.74 | 24.28 | 24.71 | 16,935,130 | -0.22(-0.87%) |
Feb 09, 2015 | 24.87 | 25.18 | 24.85 | 24.93 | 13,571,813 | +0.26(+1.07%) |
Feb 06, 2015 | 24.88 | 24.95 | 24.61 | 24.66 | 11,242,853 | -0.13(-0.51%) |
Feb 05, 2015 | 24.63 | 24.91 | 24.53 | 24.79 | 12,912,923 | +0.56(+2.30%) |
Feb 04, 2015 | 24.24 | 24.44 | 24.02 | 24.23 | 14,646,325 | -0.39(-1.58%) |
Feb 03, 2015 | 24.44 | 24.72 | 24.27 | 24.62 | 21,330,936 | +0.74(+3.11%) |
Feb 02, 2015 | 23.60 | 23.89 | 23.48 | 23.88 | 13,702,702 | +0.62(+2.65%) |
Jan 30, 2015 | 23.21 | 23.53 | 22.89 | 23.26 | 12,703,076 | +0.05(+0.21%) |
Jan 29, 2015 | 23.20 | 23.27 | 22.89 | 23.21 | 11,676,908 | -0.08(-0.33%) |
Jan 28, 2015 | 23.83 | 23.84 | 23.27 | 23.29 | 14,135,530 | -0.80(-3.31%) |
Jan 27, 2015 | 23.87 | 24.23 | 23.81 | 24.09 | 18,307,064 | +0.17(+0.73%) |
Jan 26, 2015 | 23.38 | 24.09 | 23.24 | 23.91 | 15,676,242 | +0.61(+2.62%) |
Jan 23, 2015 | 23.06 | 23.50 | 23.01 | 23.30 | 14,018,659 | -0.05(-0.21%) |
Jan 22, 2015 | 23.38 | 23.45 | 23.07 | 23.35 | 13,629,135 | +0.10(+0.41%) |
Jan 21, 2015 | 22.66 | 23.38 | 22.60 | 23.26 | 17,511,598 | +0.68(+3.00%) |
Jan 20, 2015 | 22.77 | 22.78 | 22.39 | 22.58 | 13,681,870 | -0.10(-0.45%) |
Jan 16, 2015 | 22.11 | 22.73 | 22.06 | 22.68 | 25,664,570 | +1.28(+5.96%) |
Jan 15, 2015 | 21.37 | 21.68 | 21.32 | 21.40 | 14,863,071 | +0.04(+0.17%) |
Jan 14, 2015 | 21.06 | 21.43 | 20.93 | 21.37 | 19,410,716 | -0.17(-0.81%) |
Jan 13, 2015 | 21.69 | 21.77 | 21.42 | 21.54 | 16,946,062 | -0.05(-0.25%) |
Jan 12, 2015 | 21.68 | 21.75 | 21.37 | 21.60 | 12,634,403 | -0.32(-1.45%) |
Jan 09, 2015 | 22.02 | 22.06 | 21.65 | 21.91 | 12,714,168 | -0.09(-0.41%) |
Jan 08, 2015 | 21.82 | 22.12 | 21.72 | 22.00 | 17,992,990 | +0.49(+2.25%) |
Jan 07, 2015 | 21.57 | 21.78 | 21.36 | 21.52 | 15,343,433 | +0.05(+0.25%) |
Jan 06, 2015 | 21.57 | 21.87 | 21.36 | 21.46 | 19,319,500 | -0.16(-0.75%) |
Jan 05, 2015 | 21.92 | 21.96 | 21.34 | 21.63 | 26,882,624 | -1.21(-5.30%) |