Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.50 | 23.32 | 23.32 | 23.32 | 2,703,248 | -0.30(-1.29%) |
Dec 30, 2015 | 23.77 | 23.97 | 23.60 | 23.62 | 2,172,477 | -0.18(-0.74%) |
Dec 29, 2015 | 23.77 | 23.91 | 23.55 | 23.80 | 2,771,729 | +0.19(+0.79%) |
Dec 28, 2015 | 23.81 | 23.88 | 23.42 | 23.61 | 2,818,593 | -0.22(-0.93%) |
Dec 24, 2015 | 23.90 | 23.83 | 23.83 | 23.83 | 1,470,858 | -0.10(-0.41%) |
Dec 23, 2015 | 23.53 | 23.98 | 23.53 | 23.93 | 4,911,308 | +0.57(+2.44%) |
Dec 22, 2015 | 22.68 | 23.50 | 22.67 | 23.36 | 5,544,198 | +0.85(+3.76%) |
Dec 21, 2015 | 22.41 | 22.74 | 22.31 | 22.51 | 5,992,628 | +0.30(+1.35%) |
Dec 18, 2015 | 22.21 | 22.44 | 22.15 | 22.21 | 10,651,655 | -0.14(-0.62%) |
Dec 17, 2015 | 22.98 | 23.04 | 22.34 | 22.35 | 5,882,160 | -0.63(-2.74%) |
Dec 16, 2015 | 23.22 | 23.35 | 22.62 | 22.98 | 5,560,736 | +0.12(+0.52%) |
Dec 15, 2015 | 22.80 | 23.15 | 22.78 | 22.86 | 4,975,498 | +0.18(+0.78%) |
Dec 14, 2015 | 22.69 | 22.88 | 22.35 | 22.69 | 5,298,658 | +0.12(+0.55%) |
Dec 11, 2015 | 22.90 | 23.40 | 22.40 | 22.56 | 5,655,541 | -0.78(-3.33%) |
Dec 10, 2015 | 23.25 | 23.54 | 23.18 | 23.34 | 3,767,685 | +0.02(+0.08%) |
Dec 09, 2015 | 23.10 | 23.73 | 23.03 | 23.32 | 6,395,325 | +0.19(+0.80%) |
Dec 08, 2015 | 23.23 | 23.35 | 22.92 | 23.14 | 6,806,383 | -0.27(-1.16%) |
Dec 07, 2015 | 23.68 | 23.73 | 23.27 | 23.41 | 5,130,365 | -0.36(-1.53%) |
Dec 04, 2015 | 23.33 | 24.02 | 23.22 | 23.77 | 10,426,101 | +0.47(+2.03%) |
Dec 03, 2015 | 23.82 | 23.82 | 23.05 | 23.30 | 13,578,455 | -1.17(-4.80%) |
Dec 02, 2015 | 24.60 | 24.82 | 24.43 | 24.47 | 5,443,745 | -0.16(-0.66%) |
Dec 01, 2015 | 24.45 | 24.68 | 24.31 | 24.63 | 6,522,150 | -0.18(-0.71%) |
Nov 30, 2015 | 24.67 | 24.88 | 24.36 | 24.81 | 5,785,935 | +0.06(+0.23%) |
Nov 27, 2015 | 24.63 | 24.87 | 24.56 | 24.75 | 1,421,227 | +0.11(+0.47%) |
Nov 25, 2015 | 24.57 | 24.64 | 24.64 | 24.64 | 3,263,617 | +0.07(+0.27%) |
Nov 24, 2015 | 24.29 | 24.71 | 24.22 | 24.57 | 3,355,176 | +0.06(+0.23%) |
Nov 23, 2015 | 24.63 | 24.81 | 24.47 | 24.52 | 2,749,227 | -0.05(-0.19%) |
Nov 20, 2015 | 24.53 | 24.73 | 24.38 | 24.56 | 5,398,956 | +0.18(+0.74%) |
Nov 19, 2015 | 24.57 | 24.59 | 24.14 | 24.38 | 4,081,723 | -0.21(-0.85%) |
Nov 18, 2015 | 23.90 | 24.63 | 23.82 | 24.59 | 4,611,604 | +0.71(+2.98%) |
Nov 17, 2015 | 24.05 | 24.12 | 23.84 | 23.88 | 3,299,730 | -0.17(-0.69%) |
Nov 16, 2015 | 23.86 | 24.10 | 23.67 | 24.05 | 3,900,978 | +0.17(+0.70%) |
Nov 13, 2015 | 23.83 | 24.11 | 23.76 | 23.88 | 2,818,686 | +0.01(+0.06%) |
Nov 12, 2015 | 24.29 | 24.41 | 23.83 | 23.87 | 4,370,640 | -0.60(-2.44%) |
Nov 11, 2015 | 24.67 | 24.70 | 24.35 | 24.46 | 3,098,453 | -0.08(-0.33%) |
Nov 10, 2015 | 24.68 | 24.92 | 24.38 | 24.54 | 5,200,013 | -0.21(-0.83%) |
Nov 09, 2015 | 25.47 | 25.90 | 24.62 | 24.75 | 4,363,118 | -0.89(-3.48%) |
Nov 06, 2015 | 25.41 | 25.77 | 25.24 | 25.64 | 5,313,699 | +0.22(+0.88%) |
Nov 05, 2015 | 25.13 | 25.45 | 24.90 | 25.42 | 4,184,363 | +0.34(+1.36%) |
Nov 04, 2015 | 25.01 | 25.38 | 24.89 | 25.08 | 4,559,812 | -0.22(-0.88%) |
Nov 03, 2015 | 25.45 | 25.64 | 25.06 | 25.30 | 5,295,086 | -0.23(-0.89%) |
Nov 02, 2015 | 25.12 | 25.67 | 25.00 | 25.53 | 4,067,363 | +0.50(+2.01%) |
Oct 30, 2015 | 25.27 | 25.31 | 24.75 | 25.02 | 4,805,997 | -0.23(-0.92%) |
Oct 29, 2015 | 25.49 | 25.55 | 25.07 | 25.26 | 3,896,953 | -0.28(-1.10%) |
Oct 28, 2015 | 24.50 | 25.57 | 24.02 | 25.54 | 9,837,491 | +1.20(+4.94%) |
Oct 27, 2015 | 24.45 | 25.66 | 23.51 | 24.34 | 14,837,540 | -1.75(-6.72%) |
Oct 26, 2015 | 26.09 | 26.22 | 25.95 | 26.09 | 8,672,827 | +0.02(+0.07%) |
Oct 23, 2015 | 25.70 | 26.16 | 25.54 | 26.07 | 6,347,278 | +0.44(+1.71%) |
Oct 22, 2015 | 25.59 | 25.79 | 25.13 | 25.63 | 5,629,258 | +0.55(+2.20%) |
Oct 21, 2015 | 25.31 | 25.53 | 25.00 | 25.08 | 5,299,193 | -0.12(-0.47%) |
Oct 20, 2015 | 24.50 | 25.28 | 24.37 | 25.20 | 6,944,750 | +0.36(+1.45%) |
Oct 19, 2015 | 24.93 | 25.18 | 24.69 | 24.84 | 5,942,526 | -0.13(-0.51%) |
Oct 16, 2015 | 25.52 | 25.52 | 24.69 | 24.97 | 9,246,295 | -0.45(-1.78%) |
Oct 15, 2015 | 25.46 | 25.90 | 25.05 | 25.42 | 4,954,423 | +0.09(+0.34%) |
Oct 14, 2015 | 25.77 | 25.77 | 25.27 | 25.33 | 3,936,969 | -0.29(-1.13%) |
Oct 13, 2015 | 25.97 | 26.00 | 25.54 | 25.62 | 4,595,013 | -0.45(-1.73%) |
Oct 12, 2015 | 26.31 | 26.52 | 26.02 | 26.08 | 3,115,258 | -0.20(-0.76%) |
Oct 09, 2015 | 26.29 | 26.58 | 26.10 | 26.27 | 4,052,371 | -0.25(-0.93%) |
Oct 08, 2015 | 26.08 | 26.60 | 25.98 | 26.52 | 3,984,345 | +0.36(+1.36%) |
Oct 07, 2015 | 25.85 | 26.46 | 25.74 | 26.17 | 6,802,980 | +0.46(+1.77%) |
Oct 06, 2015 | 25.66 | 25.89 | 25.50 | 25.71 | 4,651,700 | -0.08(-0.29%) |
Oct 05, 2015 | 24.97 | 25.91 | 24.72 | 25.79 | 5,938,648 | +1.04(+4.21%) |
Oct 02, 2015 | 24.08 | 24.80 | 23.77 | 24.74 | 13,374,032 | +0.19(+0.77%) |
Oct 01, 2015 | 24.84 | 25.05 | 24.25 | 24.55 | 5,985,260 | -0.24(-0.98%) |
Sep 30, 2015 | 24.98 | 25.09 | 24.48 | 24.80 | 6,958,291 | -0.02(-0.08%) |
Sep 29, 2015 | 24.65 | 25.11 | 24.60 | 24.82 | 6,892,886 | +0.21(+0.85%) |
Sep 28, 2015 | 25.02 | 25.27 | 24.51 | 24.61 | 7,396,591 | -0.66(-2.61%) |
Sep 25, 2015 | 25.85 | 26.00 | 25.18 | 25.27 | 7,285,337 | -0.63(-2.44%) |
Sep 24, 2015 | 25.89 | 26.08 | 25.50 | 25.90 | 6,108,783 | -0.23(-0.89%) |
Sep 23, 2015 | 26.14 | 26.33 | 25.88 | 26.13 | 4,683,785 | -0.03(-0.11%) |
Sep 22, 2015 | 26.40 | 26.74 | 25.89 | 26.16 | 5,126,424 | -0.72(-2.67%) |
Sep 21, 2015 | 26.84 | 27.15 | 26.66 | 26.88 | 3,018,847 | +0.11(+0.43%) |
Sep 18, 2015 | 27.10 | 27.16 | 26.53 | 26.76 | 6,091,962 | -0.68(-2.49%) |
Sep 17, 2015 | 27.79 | 27.96 | 27.38 | 27.45 | 4,653,828 | -0.43(-1.53%) |
Sep 16, 2015 | 27.76 | 27.93 | 27.67 | 27.88 | 2,453,148 | +0.18(+0.65%) |
Sep 15, 2015 | 27.26 | 27.72 | 27.03 | 27.70 | 4,419,633 | +0.58(+2.12%) |
Sep 14, 2015 | 27.29 | 27.36 | 27.08 | 27.12 | 2,813,571 | -0.19(-0.71%) |
Sep 11, 2015 | 27.19 | 27.33 | 26.99 | 27.32 | 3,607,918 | +0.06(+0.23%) |
Sep 10, 2015 | 27.19 | 27.49 | 27.10 | 27.25 | 4,718,091 | -0.02(-0.07%) |
Sep 09, 2015 | 27.62 | 27.76 | 27.21 | 27.27 | 4,346,087 | -0.10(-0.38%) |
Sep 08, 2015 | 27.48 | 27.48 | 27.10 | 27.38 | 5,442,349 | +0.36(+1.34%) |
Sep 04, 2015 | 27.19 | 27.02 | 27.02 | 27.02 | 4,861,290 | -0.58(-2.12%) |
Sep 03, 2015 | 27.70 | 27.93 | 27.54 | 27.60 | 5,265,333 | -0.04(-0.14%) |
Sep 02, 2015 | 27.52 | 27.64 | 27.03 | 27.64 | 5,708,916 | +0.53(+1.96%) |
Sep 01, 2015 | 27.46 | 27.61 | 26.94 | 27.11 | 5,943,395 | -0.92(-3.29%) |
Aug 31, 2015 | 28.11 | 28.26 | 27.92 | 28.03 | 3,772,132 | -0.23(-0.81%) |
Aug 28, 2015 | 28.05 | 28.37 | 28.01 | 28.26 | 3,478,395 | -0.06(-0.22%) |
Aug 27, 2015 | 28.45 | 28.51 | 27.80 | 28.32 | 6,330,011 | +0.62(+2.23%) |
Aug 26, 2015 | 27.36 | 27.77 | 26.77 | 27.70 | 8,703,030 | +1.13(+4.26%) |
Aug 25, 2015 | 27.27 | 27.65 | 26.54 | 26.57 | 7,231,266 | -0.23(-0.87%) |
Aug 24, 2015 | 26.02 | 27.52 | 25.45 | 26.80 | 11,416,203 | -0.97(-3.51%) |
Aug 21, 2015 | 28.59 | 28.77 | 27.77 | 27.78 | 7,393,888 | -1.13(-3.91%) |
Aug 20, 2015 | 29.59 | 29.59 | 28.91 | 28.91 | 4,355,773 | -0.79(-2.66%) |
Aug 19, 2015 | 29.79 | 29.97 | 29.38 | 29.70 | 3,988,759 | -0.22(-0.73%) |
Aug 18, 2015 | 29.96 | 30.03 | 29.74 | 29.92 | 2,889,879 | -0.04(-0.14%) |
Aug 17, 2015 | 29.75 | 30.03 | 29.50 | 29.96 | 2,481,210 | +0.05(+0.17%) |
Aug 14, 2015 | 29.82 | 30.01 | 29.77 | 29.91 | 2,221,806 | +0.12(+0.40%) |
Aug 13, 2015 | 29.75 | 29.95 | 29.56 | 29.79 | 2,219,694 | -0.05(-0.16%) |
Aug 12, 2015 | 29.63 | 29.91 | 29.38 | 29.84 | 4,632,441 | +0.01(+0.03%) |
Aug 11, 2015 | 30.04 | 30.04 | 29.53 | 29.83 | 4,980,776 | -0.39(-1.30%) |
Aug 10, 2015 | 30.16 | 30.32 | 30.04 | 30.22 | 4,113,190 | +0.41(+1.38%) |
Aug 07, 2015 | 30.24 | 30.24 | 29.65 | 29.81 | 3,620,418 | -0.17(-0.55%) |
Aug 06, 2015 | 30.15 | 30.18 | 29.83 | 29.97 | 3,387,146 | -0.14(-0.47%) |
Aug 05, 2015 | 30.36 | 30.61 | 30.00 | 30.11 | 3,314,125 | +0.22(+0.73%) |
Aug 04, 2015 | 30.33 | 30.46 | 29.73 | 29.90 | 5,190,485 | -0.63(-2.08%) |
Aug 03, 2015 | 30.72 | 30.76 | 30.21 | 30.53 | 4,230,063 | -0.17(-0.56%) |
Jul 31, 2015 | 30.88 | 30.90 | 30.43 | 30.70 | 5,027,288 | +0.04(+0.12%) |
Jul 30, 2015 | 30.66 | 30.74 | 30.09 | 30.66 | 6,647,725 | -0.43(-1.37%) |
Jul 29, 2015 | 30.71 | 31.12 | 30.71 | 31.09 | 6,186,022 | +0.41(+1.33%) |
Jul 28, 2015 | 31.08 | 31.45 | 30.19 | 30.68 | 7,150,632 | +0.07(+0.23%) |
Jul 27, 2015 | 30.67 | 30.79 | 30.40 | 30.61 | 7,187,323 | -0.12(-0.38%) |
Jul 24, 2015 | 30.93 | 30.93 | 30.52 | 30.73 | 7,646,221 | -0.18(-0.60%) |
Jul 23, 2015 | 30.92 | 31.13 | 30.78 | 30.91 | 5,280,410 | -0.08(-0.26%) |
Jul 22, 2015 | 30.99 | 31.09 | 30.83 | 31.00 | 4,858,291 | +0.11(+0.35%) |
Jul 21, 2015 | 30.59 | 31.02 | 30.57 | 30.89 | 5,297,012 | +0.16(+0.52%) |
Jul 20, 2015 | 30.60 | 30.81 | 30.46 | 30.73 | 3,356,780 | +0.19(+0.64%) |
Jul 17, 2015 | 30.61 | 30.61 | 30.32 | 30.53 | 5,807,281 | -0.50(-1.62%) |
Jul 16, 2015 | 30.96 | 31.15 | 30.88 | 31.03 | 3,261,265 | +0.20(+0.66%) |
Jul 15, 2015 | 30.66 | 30.84 | 30.56 | 30.83 | 3,486,484 | +0.10(+0.34%) |
Jul 14, 2015 | 30.52 | 30.80 | 30.44 | 30.73 | 2,483,667 | +0.14(+0.45%) |
Jul 13, 2015 | 30.15 | 30.63 | 30.05 | 30.59 | 2,630,762 | +0.57(+1.91%) |
Jul 10, 2015 | 30.23 | 30.23 | 29.80 | 30.01 | 3,136,723 | +0.23(+0.78%) |
Jul 09, 2015 | 30.19 | 30.36 | 29.79 | 29.78 | 4,558,379 | -0.01(-0.05%) |
Jul 08, 2015 | 30.31 | 30.42 | 29.61 | 29.80 | 3,854,201 | -0.70(-2.29%) |
Jul 07, 2015 | 30.44 | 30.53 | 29.98 | 30.50 | 3,778,675 | +0.11(+0.35%) |
Jul 06, 2015 | 30.39 | 30.71 | 30.20 | 30.39 | 2,840,650 | -0.24(-0.79%) |
Jul 02, 2015 | 30.49 | 30.63 | 30.63 | 30.63 | 4,142,176 | +0.16(+0.53%) |
Jul 01, 2015 | 30.52 | 30.54 | 30.29 | 30.47 | 3,073,844 | +0.26(+0.85%) |
Jun 30, 2015 | 30.36 | 30.51 | 30.13 | 30.21 | 4,237,520 | +0.19(+0.63%) |
Jun 29, 2015 | 30.47 | 30.55 | 30.00 | 30.02 | 3,502,136 | -0.67(-2.18%) |
Jun 26, 2015 | 30.58 | 30.78 | 30.42 | 30.69 | 3,705,827 | +0.23(+0.76%) |
Jun 25, 2015 | 30.80 | 30.85 | 30.32 | 30.46 | 2,937,792 | -0.27(-0.88%) |
Jun 24, 2015 | 30.80 | 30.86 | 30.70 | 30.73 | 2,631,406 | -0.08(-0.25%) |
Jun 23, 2015 | 30.85 | 30.93 | 30.66 | 30.81 | 2,807,309 | -0.05(-0.15%) |
Jun 22, 2015 | 30.82 | 30.98 | 30.72 | 30.85 | 2,742,915 | +0.19(+0.63%) |
Jun 19, 2015 | 30.70 | 30.78 | 30.48 | 30.66 | 5,394,312 | -0.05(-0.15%) |
Jun 18, 2015 | 30.30 | 30.87 | 30.30 | 30.70 | 3,266,467 | +0.45(+1.48%) |
Jun 17, 2015 | 30.42 | 30.44 | 29.95 | 30.26 | 2,797,264 | -0.07(-0.23%) |
Jun 16, 2015 | 30.34 | 30.45 | 30.02 | 30.33 | 2,460,648 | -0.12(-0.39%) |
Jun 15, 2015 | 30.57 | 30.64 | 30.24 | 30.45 | 1,985,944 | -0.34(-1.09%) |
Jun 12, 2015 | 30.86 | 30.99 | 30.73 | 30.78 | 2,223,385 | -0.22(-0.70%) |
Jun 11, 2015 | 30.82 | 31.04 | 30.78 | 31.00 | 2,778,356 | +0.20(+0.66%) |
Jun 10, 2015 | 30.30 | 30.90 | 30.30 | 30.80 | 3,269,024 | +0.61(+2.01%) |
Jun 09, 2015 | 30.02 | 30.48 | 30.01 | 30.19 | 2,362,411 | +0.19(+0.65%) |
Jun 08, 2015 | 30.06 | 30.17 | 30.00 | 30.00 | 1,926,529 | -0.09(-0.28%) |
Jun 05, 2015 | 30.15 | 30.25 | 29.91 | 30.08 | 2,127,380 | -0.14(-0.45%) |
Jun 04, 2015 | 30.34 | 30.46 | 30.11 | 30.22 | 2,151,904 | -0.32(-1.04%) |
Jun 03, 2015 | 30.64 | 30.81 | 30.44 | 30.54 | 2,383,911 | -0.05(-0.15%) |
Jun 02, 2015 | 30.30 | 30.71 | 30.19 | 30.58 | 3,691,660 | +0.25(+0.84%) |
Jun 01, 2015 | 30.41 | 30.57 | 29.92 | 30.33 | 3,165,353 | +0.23(+0.78%) |
May 29, 2015 | 30.73 | 30.87 | 30.03 | 30.10 | 5,032,781 | -0.76(-2.47%) |
May 28, 2015 | 31.33 | 31.35 | 30.76 | 30.86 | 2,397,653 | -0.49(-1.56%) |
May 27, 2015 | 31.08 | 31.60 | 30.98 | 31.35 | 3,244,257 | +0.37(+1.21%) |
May 26, 2015 | 31.12 | 31.13 | 30.68 | 30.97 | 4,434,828 | -0.17(-0.54%) |
May 22, 2015 | 31.00 | 31.14 | 31.14 | 31.14 | 2,587,144 | +0.11(+0.34%) |
May 21, 2015 | 30.90 | 31.10 | 30.82 | 31.03 | 1,692,421 | +0.07(+0.23%) |
May 20, 2015 | 31.00 | 31.11 | 30.82 | 30.96 | 1,628,015 | -0.07(-0.23%) |
May 19, 2015 | 31.14 | 31.24 | 30.81 | 31.03 | 2,168,639 | -0.11(-0.35%) |
May 18, 2015 | 31.31 | 31.55 | 30.95 | 31.14 | 3,373,480 | -0.32(-1.02%) |
May 15, 2015 | 31.69 | 31.69 | 31.20 | 31.46 | 2,556,121 | -0.07(-0.23%) |
May 14, 2015 | 31.63 | 31.70 | 31.44 | 31.53 | 3,086,774 | +0.12(+0.38%) |
May 13, 2015 | 31.19 | 31.50 | 31.12 | 31.42 | 2,769,083 | +0.22(+0.71%) |
May 12, 2015 | 31.36 | 31.41 | 31.01 | 31.20 | 2,308,020 | -0.31(-0.97%) |
May 11, 2015 | 31.30 | 31.63 | 31.22 | 31.50 | 3,332,470 | +0.12(+0.39%) |
May 08, 2015 | 31.27 | 31.47 | 31.15 | 31.38 | 3,791,681 | +0.38(+1.23%) |
May 07, 2015 | 30.59 | 31.08 | 30.46 | 31.00 | 3,858,845 | +0.41(+1.33%) |
May 06, 2015 | 30.89 | 30.89 | 30.38 | 30.59 | 2,857,673 | -0.15(-0.48%) |
May 05, 2015 | 31.02 | 31.19 | 30.69 | 30.74 | 3,478,069 | -0.44(-1.40%) |
May 04, 2015 | 31.05 | 31.37 | 31.05 | 31.17 | 3,104,882 | +0.23(+0.74%) |
May 01, 2015 | 30.86 | 31.06 | 30.78 | 30.94 | 3,845,309 | +0.10(+0.34%) |
Apr 30, 2015 | 31.05 | 31.25 | 30.66 | 30.84 | 4,159,205 | -0.43(-1.37%) |
Apr 29, 2015 | 31.58 | 31.62 | 31.12 | 31.27 | 2,889,705 | -0.30(-0.96%) |
Apr 28, 2015 | 31.22 | 31.59 | 31.15 | 31.57 | 3,637,675 | +0.19(+0.62%) |
Apr 27, 2015 | 31.43 | 31.56 | 31.25 | 31.38 | 4,621,580 | +0.17(+0.53%) |
Apr 24, 2015 | 31.46 | 31.49 | 31.15 | 31.21 | 3,703,444 | -0.17(-0.53%) |
Apr 23, 2015 | 31.74 | 31.80 | 31.36 | 31.38 | 4,778,580 | -0.43(-1.36%) |
Apr 22, 2015 | 31.74 | 32.30 | 31.62 | 31.81 | 7,784,578 | +0.33(+1.03%) |
Apr 21, 2015 | 31.09 | 31.56 | 30.25 | 31.49 | 9,761,007 | +1.34(+4.45%) |
Apr 20, 2015 | 29.94 | 30.26 | 29.87 | 30.15 | 3,518,807 | +0.52(+1.77%) |
Apr 17, 2015 | 29.86 | 29.96 | 29.43 | 29.62 | 3,291,022 | -0.56(-1.85%) |
Apr 16, 2015 | 30.22 | 30.32 | 30.02 | 30.18 | 2,203,385 | -0.11(-0.37%) |
Apr 15, 2015 | 29.94 | 30.45 | 29.83 | 30.29 | 3,794,499 | +0.43(+1.44%) |
Apr 14, 2015 | 29.53 | 29.97 | 29.43 | 29.86 | 2,781,447 | +0.23(+0.76%) |
Apr 13, 2015 | 29.79 | 29.90 | 29.57 | 29.64 | 2,500,845 | -0.21(-0.69%) |
Apr 10, 2015 | 29.82 | 30.01 | 29.76 | 29.84 | 2,385,802 | +0.02(+0.07%) |
Apr 09, 2015 | 29.48 | 29.84 | 29.48 | 29.82 | 3,582,723 | +0.20(+0.69%) |
Apr 08, 2015 | 29.43 | 29.62 | 29.29 | 29.62 | 3,254,006 | +0.29(+0.98%) |
Apr 07, 2015 | 29.24 | 29.41 | 29.14 | 29.33 | 2,672,091 | +0.05(+0.16%) |
Apr 06, 2015 | 28.64 | 29.44 | 28.55 | 29.28 | 3,247,092 | +0.40(+1.39%) |
Apr 02, 2015 | 29.21 | 28.88 | 28.88 | 28.88 | 5,578,510 | -0.33(-1.13%) |
Apr 01, 2015 | 29.74 | 29.80 | 29.11 | 29.21 | 2,828,442 | -0.59(-1.96%) |
Mar 31, 2015 | 29.79 | 30.02 | 29.72 | 29.80 | 3,348,407 | -0.15(-0.49%) |
Mar 30, 2015 | 29.49 | 30.02 | 29.37 | 29.94 | 2,160,593 | +0.60(+2.06%) |
Mar 27, 2015 | 29.26 | 29.38 | 29.03 | 29.34 | 2,708,458 | -0.07(-0.24%) |
Mar 26, 2015 | 29.54 | 29.81 | 29.34 | 29.41 | 3,505,651 | -0.15(-0.49%) |
Mar 25, 2015 | 30.23 | 30.28 | 29.55 | 29.56 | 2,577,724 | -0.70(-2.31%) |
Mar 24, 2015 | 30.22 | 30.37 | 30.09 | 30.26 | 3,413,636 | +0.17(+0.56%) |
Mar 23, 2015 | 30.19 | 30.33 | 30.00 | 30.09 | 3,532,542 | +0.07(+0.22%) |
Mar 20, 2015 | 29.77 | 30.13 | 29.53 | 30.02 | 5,993,361 | +0.48(+1.63%) |
Mar 19, 2015 | 29.96 | 30.08 | 29.50 | 29.54 | 2,775,878 | -0.54(-1.80%) |
Mar 18, 2015 | 29.38 | 30.18 | 29.21 | 30.08 | 4,525,075 | +0.55(+1.86%) |
Mar 17, 2015 | 29.46 | 29.63 | 29.33 | 29.53 | 2,236,078 | +0.02(+0.07%) |
Mar 16, 2015 | 29.32 | 29.59 | 29.32 | 29.51 | 2,517,727 | +0.38(+1.29%) |
Mar 13, 2015 | 29.28 | 29.46 | 28.82 | 29.13 | 2,758,717 | -0.30(-1.01%) |
Mar 12, 2015 | 28.99 | 29.46 | 28.95 | 29.43 | 2,307,164 | +0.65(+2.25%) |
Mar 11, 2015 | 28.50 | 28.83 | 28.45 | 28.78 | 3,957,939 | +0.23(+0.81%) |
Mar 10, 2015 | 29.01 | 29.13 | 28.55 | 28.55 | 3,393,163 | -0.83(-2.82%) |
Mar 09, 2015 | 29.10 | 29.43 | 29.09 | 29.38 | 3,928,104 | +0.28(+0.97%) |
Mar 06, 2015 | 29.34 | 29.51 | 29.03 | 29.10 | 3,986,252 | -0.38(-1.27%) |
Mar 05, 2015 | 29.36 | 29.65 | 29.32 | 29.47 | 3,431,249 | -0.12(-0.41%) |
Mar 04, 2015 | 30.20 | 30.46 | 29.54 | 29.59 | 4,847,032 | -0.87(-2.84%) |
Mar 03, 2015 | 30.47 | 30.67 | 30.36 | 30.46 | 2,358,406 | -0.17(-0.57%) |
Mar 02, 2015 | 30.33 | 30.78 | 30.26 | 30.63 | 4,493,719 | +0.41(+1.34%) |
Feb 27, 2015 | 30.51 | 30.58 | 30.17 | 30.23 | 3,164,893 | -0.28(-0.93%) |
Feb 26, 2015 | 30.54 | 30.71 | 30.37 | 30.51 | 3,181,225 | +0.02(+0.07%) |
Feb 25, 2015 | 30.22 | 30.52 | 30.15 | 30.49 | 3,673,991 | +0.38(+1.28%) |
Feb 24, 2015 | 30.09 | 30.29 | 30.02 | 30.10 | 2,667,590 | -0.06(-0.19%) |
Feb 23, 2015 | 30.44 | 30.52 | 30.03 | 30.16 | 3,432,558 | -0.32(-1.05%) |
Feb 20, 2015 | 30.42 | 30.49 | 29.98 | 30.48 | 3,613,943 | +0.04(+0.15%) |
Feb 19, 2015 | 30.36 | 30.67 | 30.20 | 30.44 | 2,842,904 | +0.00(+0.00%) |
Feb 18, 2015 | 30.30 | 30.55 | 30.30 | 30.44 | 2,125,754 | +0.02(+0.05%) |
Feb 17, 2015 | 30.36 | 30.52 | 30.19 | 30.42 | 2,363,930 | +0.11(+0.37%) |
Feb 13, 2015 | 29.94 | 30.31 | 30.31 | 30.31 | 3,193,229 | +0.46(+1.56%) |
Feb 12, 2015 | 29.78 | 29.87 | 29.55 | 29.85 | 2,614,759 | +0.19(+0.64%) |
Feb 11, 2015 | 29.63 | 29.83 | 29.36 | 29.66 | 4,380,833 | -0.05(-0.16%) |
Feb 10, 2015 | 29.67 | 29.97 | 29.53 | 29.70 | 4,120,561 | +0.00(+0.00%) |
Feb 09, 2015 | 29.36 | 29.79 | 29.36 | 29.70 | 3,501,963 | +0.19(+0.65%) |
Feb 06, 2015 | 29.40 | 29.76 | 29.36 | 29.51 | 3,926,275 | +0.24(+0.80%) |
Feb 05, 2015 | 29.61 | 29.79 | 29.09 | 29.28 | 4,883,365 | -0.10(-0.34%) |
Feb 04, 2015 | 29.34 | 29.52 | 29.20 | 29.37 | 4,181,955 | -0.14(-0.46%) |
Feb 03, 2015 | 29.25 | 29.66 | 29.11 | 29.51 | 5,925,252 | +0.63(+2.18%) |
Feb 02, 2015 | 28.41 | 28.91 | 27.90 | 28.88 | 7,303,503 | +0.61(+2.16%) |
Jan 30, 2015 | 29.25 | 29.28 | 28.21 | 28.27 | 10,205,014 | -1.85(-6.15%) |
Jan 29, 2015 | 29.95 | 30.25 | 29.82 | 30.12 | 6,443,259 | +0.29(+0.97%) |
Jan 28, 2015 | 30.36 | 30.55 | 29.75 | 29.83 | 4,466,136 | -0.32(-1.07%) |
Jan 27, 2015 | 30.18 | 30.33 | 30.01 | 30.16 | 2,758,627 | -0.51(-1.67%) |
Jan 26, 2015 | 30.24 | 30.68 | 30.23 | 30.67 | 3,279,996 | +0.31(+1.02%) |
Jan 23, 2015 | 30.44 | 30.59 | 30.25 | 30.36 | 4,032,426 | -0.06(-0.19%) |
Jan 22, 2015 | 30.47 | 30.77 | 30.06 | 30.41 | 5,425,567 | -0.20(-0.66%) |
Jan 21, 2015 | 30.14 | 30.70 | 30.07 | 30.62 | 3,462,158 | +0.29(+0.96%) |
Jan 20, 2015 | 30.46 | 30.52 | 30.08 | 30.32 | 2,796,563 | -0.01(-0.03%) |
Jan 16, 2015 | 29.75 | 30.37 | 29.67 | 30.33 | 4,087,252 | +0.54(+1.80%) |
Jan 15, 2015 | 30.56 | 30.77 | 29.78 | 29.80 | 4,214,305 | -0.65(-2.15%) |
Jan 14, 2015 | 30.40 | 30.68 | 30.06 | 30.45 | 4,425,508 | -0.29(-0.93%) |
Jan 13, 2015 | 31.24 | 31.63 | 30.36 | 30.74 | 4,613,771 | -0.22(-0.71%) |
Jan 12, 2015 | 31.22 | 31.34 | 30.57 | 30.96 | 6,210,100 | +0.28(+0.92%) |
Jan 09, 2015 | 31.86 | 31.97 | 30.57 | 30.68 | 6,271,203 | -1.17(-3.66%) |
Jan 08, 2015 | 31.72 | 31.86 | 31.46 | 31.84 | 4,375,953 | +0.41(+1.32%) |
Jan 07, 2015 | 31.25 | 31.43 | 30.93 | 31.43 | 3,792,603 | +0.41(+1.33%) |
Jan 06, 2015 | 31.09 | 31.34 | 30.49 | 31.02 | 8,923,156 | +0.04(+0.14%) |
Jan 05, 2015 | 31.83 | 32.05 | 30.92 | 30.97 | 5,804,231 | -1.08(-3.36%) |