Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.13 | 14.08 | 14.08 | 14.08 | 11,850,358 | -0.07(-0.53%) |
Dec 30, 2015 | 14.35 | 14.44 | 14.14 | 14.15 | 15,974,201 | -0.55(-3.75%) |
Dec 29, 2015 | 14.92 | 14.94 | 14.62 | 14.71 | 12,666,233 | -0.08(-0.55%) |
Dec 28, 2015 | 14.68 | 14.84 | 14.60 | 14.79 | 12,505,413 | +0.16(+1.07%) |
Dec 24, 2015 | 14.57 | 14.63 | 14.63 | 14.63 | 3,063,752 | -0.02(-0.16%) |
Dec 23, 2015 | 14.38 | 14.67 | 14.37 | 14.65 | 17,216,724 | +0.41(+2.84%) |
Dec 22, 2015 | 14.17 | 14.30 | 14.08 | 14.25 | 18,207,496 | +0.13(+0.92%) |
Dec 21, 2015 | 14.54 | 14.54 | 13.98 | 14.12 | 39,522,772 | -0.17(-1.18%) |
Dec 18, 2015 | 14.81 | 14.95 | 14.28 | 14.29 | 37,791,696 | -0.69(-4.59%) |
Dec 17, 2015 | 15.49 | 15.55 | 14.91 | 14.98 | 31,794,596 | -0.41(-2.67%) |
Dec 16, 2015 | 14.75 | 15.43 | 14.59 | 15.39 | 38,542,016 | +0.32(+2.15%) |
Dec 15, 2015 | 15.26 | 15.35 | 15.00 | 15.06 | 15,660,001 | -0.01(-0.09%) |
Dec 14, 2015 | 15.04 | 15.14 | 14.94 | 15.08 | 21,606,414 | -0.05(-0.36%) |
Dec 11, 2015 | 15.42 | 15.42 | 15.11 | 15.13 | 19,729,136 | -0.28(-1.83%) |
Dec 10, 2015 | 15.80 | 15.86 | 15.39 | 15.41 | 19,923,508 | -0.68(-4.23%) |
Dec 09, 2015 | 16.05 | 16.28 | 15.92 | 16.09 | 40,068,856 | +0.40(+2.53%) |
Dec 08, 2015 | 15.30 | 15.90 | 15.18 | 15.70 | 38,019,648 | +0.01(+0.09%) |
Dec 07, 2015 | 16.03 | 16.07 | 15.65 | 15.68 | 21,218,106 | -0.13(-0.81%) |
Dec 04, 2015 | 15.86 | 15.99 | 15.70 | 15.81 | 30,329,412 | -0.29(-1.80%) |
Dec 03, 2015 | 16.13 | 16.28 | 15.99 | 16.10 | 47,481,076 | +0.52(+3.33%) |
Dec 02, 2015 | 15.35 | 15.60 | 15.06 | 15.58 | 39,216,728 | +0.38(+2.48%) |
Dec 01, 2015 | 15.20 | 15.37 | 15.10 | 15.20 | 26,942,278 | +0.04(+0.27%) |
Nov 30, 2015 | 15.43 | 15.47 | 15.10 | 15.16 | 49,419,200 | -0.55(-3.51%) |
Nov 27, 2015 | 16.34 | 16.36 | 15.70 | 15.72 | 25,067,444 | -0.48(-2.99%) |
Nov 25, 2015 | 16.29 | 16.20 | 16.20 | 16.20 | 37,271,504 | -0.79(-4.64%) |
Nov 24, 2015 | 16.69 | 17.02 | 16.64 | 16.99 | 21,985,130 | +0.26(+1.53%) |
Nov 23, 2015 | 16.90 | 17.02 | 16.66 | 16.73 | 24,658,496 | -0.42(-2.47%) |
Nov 20, 2015 | 17.11 | 17.39 | 17.08 | 17.16 | 26,349,318 | +0.24(+1.39%) |
Nov 19, 2015 | 16.64 | 16.92 | 16.58 | 16.92 | 24,130,264 | +0.35(+2.13%) |
Nov 18, 2015 | 16.29 | 16.61 | 16.18 | 16.57 | 26,410,806 | +0.49(+3.04%) |
Nov 17, 2015 | 16.19 | 16.30 | 16.01 | 16.08 | 21,338,324 | -0.05(-0.33%) |
Nov 16, 2015 | 15.72 | 16.13 | 15.68 | 16.13 | 20,145,580 | +0.49(+3.14%) |
Nov 13, 2015 | 15.97 | 16.04 | 15.64 | 15.64 | 39,295,312 | -0.31(-1.94%) |
Nov 12, 2015 | 15.90 | 16.26 | 15.86 | 15.95 | 23,257,162 | -0.40(-2.43%) |
Nov 11, 2015 | 16.40 | 16.43 | 16.00 | 16.35 | 26,762,168 | +0.34(+2.10%) |
Nov 10, 2015 | 15.68 | 16.20 | 15.49 | 16.01 | 34,518,672 | +0.28(+1.80%) |
Nov 09, 2015 | 15.95 | 16.07 | 15.68 | 15.73 | 26,629,592 | -0.50(-3.07%) |
Nov 06, 2015 | 16.07 | 16.33 | 15.69 | 16.23 | 38,909,528 | -0.24(-1.47%) |
Nov 05, 2015 | 16.26 | 16.54 | 16.19 | 16.47 | 22,660,936 | +0.23(+1.41%) |
Nov 04, 2015 | 16.65 | 16.77 | 16.15 | 16.24 | 38,606,324 | -0.44(-2.62%) |
Nov 03, 2015 | 15.78 | 16.72 | 15.78 | 16.68 | 51,239,116 | +0.90(+5.67%) |
Nov 02, 2015 | 15.49 | 15.80 | 15.40 | 15.78 | 17,436,240 | +0.38(+2.49%) |
Oct 30, 2015 | 15.37 | 15.43 | 15.23 | 15.40 | 17,422,014 | +0.06(+0.40%) |
Oct 29, 2015 | 15.30 | 15.57 | 15.27 | 15.34 | 20,664,738 | -0.12(-0.78%) |
Oct 28, 2015 | 15.69 | 15.97 | 15.32 | 15.46 | 19,699,442 | -0.13(-0.86%) |
Oct 27, 2015 | 15.62 | 15.73 | 15.53 | 15.60 | 22,026,322 | -0.09(-0.56%) |
Oct 26, 2015 | 16.08 | 16.09 | 15.62 | 15.68 | 16,063,941 | -0.21(-1.31%) |
Oct 23, 2015 | 16.08 | 16.27 | 15.82 | 15.89 | 24,110,540 | -0.05(-0.30%) |
Oct 22, 2015 | 15.78 | 15.94 | 15.68 | 15.94 | 19,463,984 | +0.53(+3.41%) |
Oct 21, 2015 | 15.55 | 15.55 | 15.32 | 15.41 | 23,699,674 | -0.20(-1.29%) |
Oct 20, 2015 | 15.92 | 15.95 | 15.50 | 15.62 | 18,752,652 | -0.24(-1.53%) |
Oct 19, 2015 | 15.77 | 15.93 | 15.56 | 15.86 | 21,209,040 | -0.12(-0.76%) |
Oct 16, 2015 | 16.07 | 16.15 | 15.72 | 15.98 | 35,309,632 | -0.15(-0.92%) |
Oct 15, 2015 | 15.93 | 16.13 | 15.64 | 16.13 | 40,126,404 | +0.20(+1.27%) |
Oct 14, 2015 | 15.86 | 16.05 | 15.76 | 15.93 | 32,917,024 | +0.16(+1.03%) |
Oct 13, 2015 | 16.26 | 16.32 | 15.75 | 15.76 | 45,613,828 | -0.86(-5.18%) |
Oct 12, 2015 | 17.05 | 17.07 | 16.61 | 16.63 | 23,389,448 | -0.38(-2.22%) |
Oct 09, 2015 | 17.00 | 17.17 | 16.76 | 17.00 | 28,639,172 | +0.20(+1.16%) |
Oct 08, 2015 | 16.34 | 16.81 | 16.33 | 16.81 | 34,106,376 | +0.44(+2.67%) |
Oct 07, 2015 | 16.44 | 16.82 | 16.08 | 16.37 | 43,642,380 | +0.31(+1.93%) |
Oct 06, 2015 | 15.97 | 16.24 | 15.92 | 16.06 | 22,727,428 | +0.15(+0.97%) |
Oct 05, 2015 | 15.63 | 15.93 | 15.63 | 15.90 | 38,883,332 | +0.40(+2.61%) |
Oct 02, 2015 | 14.55 | 15.50 | 14.49 | 15.50 | 31,887,846 | +0.73(+4.92%) |
Oct 01, 2015 | 14.81 | 14.92 | 14.47 | 14.77 | 28,428,730 | -0.01(-0.05%) |
Sep 30, 2015 | 14.73 | 14.79 | 14.46 | 14.78 | 33,742,180 | +0.65(+4.62%) |
Sep 29, 2015 | 13.90 | 14.28 | 13.79 | 14.13 | 32,415,502 | +0.23(+1.65%) |
Sep 28, 2015 | 14.37 | 14.40 | 13.90 | 13.90 | 35,155,272 | -0.67(-4.62%) |
Sep 25, 2015 | 14.85 | 14.87 | 14.54 | 14.57 | 42,135,624 | -0.09(-0.60%) |
Sep 24, 2015 | 13.55 | 14.69 | 13.51 | 14.66 | 64,337,728 | +0.53(+3.72%) |
Sep 23, 2015 | 14.69 | 14.70 | 14.12 | 14.13 | 33,713,076 | -0.61(-4.15%) |
Sep 22, 2015 | 14.69 | 14.86 | 14.44 | 14.75 | 34,863,028 | -0.41(-2.71%) |
Sep 21, 2015 | 15.39 | 15.44 | 15.04 | 15.16 | 18,422,120 | -0.15(-0.97%) |
Sep 18, 2015 | 15.99 | 16.03 | 15.31 | 15.31 | 34,280,696 | -0.95(-5.84%) |
Sep 17, 2015 | 16.03 | 16.68 | 16.01 | 16.26 | 25,320,654 | -0.19(-1.15%) |
Sep 16, 2015 | 16.15 | 16.46 | 16.13 | 16.44 | 29,073,612 | +0.56(+3.52%) |
Sep 15, 2015 | 15.68 | 15.97 | 15.68 | 15.88 | 18,618,978 | -0.12(-0.76%) |
Sep 14, 2015 | 15.52 | 16.02 | 15.34 | 16.01 | 19,177,738 | +0.59(+3.80%) |
Sep 11, 2015 | 15.56 | 15.59 | 15.35 | 15.42 | 13,417,725 | -0.17(-1.08%) |
Sep 10, 2015 | 15.29 | 15.73 | 15.24 | 15.59 | 35,149,544 | -0.23(-1.45%) |
Sep 09, 2015 | 16.16 | 16.37 | 15.82 | 15.82 | 16,674,516 | -0.05(-0.34%) |
Sep 08, 2015 | 16.05 | 16.10 | 15.76 | 15.87 | 20,057,900 | +0.32(+2.03%) |
Sep 04, 2015 | 16.03 | 15.55 | 15.55 | 15.55 | 28,846,084 | -0.76(-4.66%) |
Sep 03, 2015 | 15.92 | 16.44 | 15.83 | 16.32 | 39,934,096 | +0.20(+1.21%) |
Sep 02, 2015 | 16.08 | 16.13 | 15.73 | 16.12 | 43,761,240 | +0.14(+0.88%) |
Sep 01, 2015 | 16.13 | 16.34 | 15.88 | 15.98 | 34,662,176 | -0.77(-4.62%) |
Aug 31, 2015 | 16.23 | 16.78 | 16.13 | 16.75 | 30,241,650 | -0.34(-2.01%) |
Aug 28, 2015 | 17.24 | 17.50 | 16.98 | 17.10 | 29,723,350 | -0.40(-2.27%) |
Aug 27, 2015 | 16.97 | 17.60 | 16.97 | 17.49 | 51,780,264 | +0.82(+4.93%) |
Aug 26, 2015 | 16.03 | 16.68 | 15.86 | 16.67 | 33,343,026 | +0.65(+4.03%) |
Aug 25, 2015 | 16.74 | 16.76 | 16.02 | 16.03 | 28,469,654 | -0.14(-0.87%) |
Aug 24, 2015 | 15.70 | 16.62 | 15.50 | 16.17 | 42,985,820 | -0.73(-4.34%) |
Aug 21, 2015 | 17.12 | 17.20 | 16.90 | 16.90 | 30,705,206 | -0.61(-3.50%) |
Aug 20, 2015 | 17.23 | 17.59 | 17.12 | 17.51 | 22,178,680 | +0.18(+1.01%) |
Aug 19, 2015 | 17.49 | 17.55 | 17.02 | 17.34 | 35,088,964 | -0.41(-2.31%) |
Aug 18, 2015 | 17.49 | 18.02 | 17.34 | 17.75 | 31,470,852 | +0.13(+0.76%) |
Aug 17, 2015 | 17.61 | 17.89 | 17.56 | 17.62 | 15,616,828 | -0.09(-0.49%) |
Aug 14, 2015 | 17.76 | 17.90 | 17.67 | 17.70 | 11,295,872 | +0.08(+0.46%) |
Aug 13, 2015 | 17.95 | 17.97 | 17.60 | 17.62 | 31,717,724 | -0.41(-2.28%) |
Aug 12, 2015 | 18.08 | 18.15 | 17.86 | 18.03 | 27,803,720 | -0.14(-0.78%) |
Aug 11, 2015 | 18.24 | 18.33 | 17.91 | 18.17 | 27,292,476 | -0.51(-2.70%) |
Aug 10, 2015 | 18.07 | 18.69 | 18.04 | 18.68 | 25,328,670 | +0.65(+3.58%) |
Aug 07, 2015 | 18.18 | 18.33 | 17.96 | 18.03 | 22,301,118 | -0.29(-1.58%) |
Aug 06, 2015 | 18.46 | 18.58 | 18.24 | 18.32 | 30,539,362 | -0.38(-2.02%) |
Aug 05, 2015 | 18.91 | 18.98 | 18.67 | 18.70 | 14,632,258 | -0.15(-0.82%) |
Aug 04, 2015 | 18.83 | 18.98 | 18.61 | 18.85 | 16,665,642 | -0.03(-0.14%) |
Aug 03, 2015 | 19.12 | 19.17 | 18.86 | 18.88 | 23,858,182 | -0.44(-2.27%) |
Jul 31, 2015 | 19.48 | 19.60 | 19.19 | 19.32 | 18,771,942 | +0.12(+0.63%) |
Jul 30, 2015 | 19.57 | 19.64 | 19.09 | 19.20 | 23,111,244 | -0.39(-1.99%) |
Jul 29, 2015 | 19.30 | 19.64 | 19.13 | 19.59 | 23,586,136 | +0.38(+1.96%) |
Jul 28, 2015 | 19.10 | 19.25 | 18.54 | 19.21 | 51,109,940 | +0.32(+1.71%) |
Jul 27, 2015 | 19.02 | 19.22 | 18.85 | 18.89 | 29,239,064 | -0.30(-1.58%) |
Jul 24, 2015 | 19.43 | 19.46 | 18.96 | 19.19 | 39,799,500 | -0.48(-2.46%) |
Jul 23, 2015 | 20.03 | 20.27 | 19.63 | 19.68 | 40,733,532 | -0.84(-4.07%) |
Jul 22, 2015 | 20.80 | 20.81 | 20.40 | 20.51 | 16,464,204 | -0.56(-2.65%) |
Jul 21, 2015 | 20.95 | 21.21 | 20.94 | 21.07 | 19,371,588 | +0.10(+0.48%) |
Jul 20, 2015 | 21.11 | 21.11 | 20.86 | 20.97 | 17,625,430 | -0.26(-1.21%) |
Jul 17, 2015 | 21.78 | 21.79 | 21.22 | 21.22 | 22,441,730 | -0.55(-2.51%) |
Jul 16, 2015 | 22.03 | 22.04 | 21.65 | 21.77 | 12,293,138 | -0.09(-0.40%) |
Jul 15, 2015 | 21.88 | 21.99 | 21.72 | 21.86 | 14,464,048 | -0.17(-0.76%) |
Jul 14, 2015 | 21.85 | 22.17 | 21.77 | 22.03 | 12,506,938 | +0.07(+0.31%) |
Jul 13, 2015 | 21.66 | 21.97 | 21.51 | 21.96 | 15,584,189 | +0.37(+1.72%) |
Jul 10, 2015 | 21.28 | 21.59 | 21.14 | 21.59 | 20,006,108 | +0.65(+3.09%) |
Jul 09, 2015 | 21.16 | 21.39 | 20.92 | 20.94 | 14,440,276 | +0.23(+1.11%) |
Jul 08, 2015 | 20.96 | 21.10 | 20.71 | 20.71 | 29,007,992 | -0.68(-3.18%) |
Jul 07, 2015 | 21.21 | 21.43 | 20.77 | 21.39 | 26,636,796 | -0.09(-0.41%) |
Jul 06, 2015 | 21.45 | 21.75 | 21.35 | 21.48 | 20,065,752 | -0.73(-3.27%) |
Jul 02, 2015 | 21.90 | 22.21 | 22.21 | 22.21 | 11,337,800 | +0.48(+2.23%) |
Jul 01, 2015 | 22.09 | 22.18 | 21.71 | 21.72 | 13,175,425 | -0.34(-1.56%) |
Jun 30, 2015 | 22.13 | 22.24 | 21.93 | 22.07 | 17,246,846 | +0.17(+0.77%) |
Jun 29, 2015 | 21.92 | 22.05 | 21.71 | 21.90 | 12,589,954 | -0.38(-1.69%) |
Jun 26, 2015 | 22.05 | 22.34 | 21.95 | 22.27 | 15,689,114 | +0.32(+1.47%) |
Jun 25, 2015 | 22.29 | 22.34 | 21.81 | 21.95 | 15,577,790 | -0.42(-1.89%) |
Jun 24, 2015 | 22.52 | 22.71 | 22.31 | 22.38 | 11,782,559 | -0.19(-0.82%) |
Jun 23, 2015 | 22.48 | 22.63 | 22.40 | 22.56 | 11,368,064 | +0.02(+0.09%) |
Jun 22, 2015 | 22.72 | 22.77 | 22.49 | 22.54 | 13,897,649 | +0.19(+0.86%) |
Jun 19, 2015 | 22.47 | 22.59 | 22.26 | 22.35 | 26,593,796 | -0.48(-2.11%) |
Jun 18, 2015 | 22.58 | 22.90 | 22.45 | 22.83 | 24,450,060 | +0.40(+1.80%) |
Jun 17, 2015 | 22.18 | 22.55 | 21.99 | 22.43 | 13,800,168 | +0.07(+0.30%) |
Jun 16, 2015 | 22.10 | 22.50 | 22.06 | 22.36 | 16,879,080 | +0.48(+2.21%) |
Jun 15, 2015 | 21.87 | 22.06 | 21.76 | 21.88 | 13,284,883 | -0.18(-0.81%) |
Jun 12, 2015 | 22.12 | 22.15 | 21.90 | 22.06 | 18,989,870 | -0.19(-0.86%) |
Jun 11, 2015 | 22.09 | 22.28 | 21.85 | 22.25 | 25,121,012 | +0.01(+0.06%) |
Jun 10, 2015 | 22.58 | 22.59 | 22.16 | 22.24 | 31,373,766 | +0.30(+1.39%) |
Jun 09, 2015 | 22.00 | 22.16 | 21.89 | 21.93 | 14,718,844 | +0.08(+0.36%) |
Jun 08, 2015 | 21.96 | 22.00 | 21.83 | 21.85 | 16,226,275 | +0.22(+1.01%) |
Jun 05, 2015 | 21.52 | 21.80 | 21.34 | 21.63 | 21,384,772 | -0.05(-0.21%) |
Jun 04, 2015 | 21.82 | 22.00 | 21.58 | 21.68 | 14,401,202 | -0.32(-1.44%) |
Jun 03, 2015 | 22.21 | 22.30 | 21.93 | 22.00 | 20,482,724 | -0.21(-0.95%) |
Jun 02, 2015 | 21.81 | 22.25 | 21.75 | 22.21 | 24,259,408 | +0.73(+3.39%) |
Jun 01, 2015 | 21.48 | 21.58 | 21.32 | 21.48 | 18,793,784 | +0.15(+0.68%) |
May 29, 2015 | 21.76 | 21.89 | 21.32 | 21.34 | 30,187,604 | -0.59(-2.68%) |
May 28, 2015 | 21.85 | 21.94 | 21.58 | 21.93 | 26,292,152 | -0.19(-0.84%) |
May 27, 2015 | 21.69 | 22.16 | 21.54 | 22.11 | 29,691,638 | +0.26(+1.21%) |
May 26, 2015 | 22.38 | 22.40 | 21.85 | 21.85 | 48,557,108 | -0.77(-3.39%) |
May 22, 2015 | 23.19 | 22.61 | 22.61 | 22.61 | 43,014,364 | -0.68(-2.92%) |
May 21, 2015 | 23.28 | 23.41 | 23.14 | 23.29 | 17,006,178 | -0.24(-1.04%) |
May 20, 2015 | 23.48 | 23.77 | 23.33 | 23.54 | 19,370,500 | +0.04(+0.17%) |
May 19, 2015 | 23.73 | 23.73 | 23.43 | 23.50 | 21,533,784 | -0.39(-1.63%) |
May 18, 2015 | 24.51 | 24.54 | 23.80 | 23.89 | 23,902,950 | -0.66(-2.69%) |
May 15, 2015 | 24.25 | 24.70 | 24.10 | 24.55 | 17,189,516 | +0.21(+0.87%) |
May 14, 2015 | 24.07 | 24.41 | 24.02 | 24.34 | 21,027,794 | +0.47(+1.97%) |
May 13, 2015 | 24.33 | 24.35 | 23.76 | 23.87 | 21,689,274 | -0.28(-1.15%) |
May 12, 2015 | 24.03 | 24.41 | 24.00 | 24.15 | 15,661,290 | +0.10(+0.41%) |
May 11, 2015 | 24.60 | 24.62 | 24.01 | 24.05 | 24,007,566 | -0.54(-2.20%) |
May 08, 2015 | 24.54 | 24.68 | 24.20 | 24.59 | 19,255,302 | +0.48(+1.97%) |
May 07, 2015 | 24.09 | 24.16 | 23.79 | 24.11 | 21,112,008 | +0.11(+0.44%) |
May 06, 2015 | 24.63 | 24.63 | 23.93 | 24.01 | 32,756,512 | -0.19(-0.77%) |
May 05, 2015 | 23.96 | 24.46 | 23.92 | 24.19 | 26,277,828 | +0.30(+1.27%) |
May 04, 2015 | 23.86 | 23.98 | 23.76 | 23.89 | 18,200,094 | -0.05(-0.22%) |
May 01, 2015 | 24.00 | 24.14 | 23.72 | 23.94 | 16,438,968 | +0.00(+0.00%) |
Apr 30, 2015 | 24.03 | 24.04 | 23.59 | 23.94 | 27,951,560 | -0.13(-0.52%) |
Apr 29, 2015 | 24.21 | 24.40 | 23.90 | 24.07 | 17,799,030 | -0.29(-1.19%) |
Apr 28, 2015 | 24.68 | 24.70 | 24.28 | 24.36 | 26,476,152 | +0.02(+0.08%) |
Apr 27, 2015 | 24.66 | 24.82 | 24.33 | 24.34 | 24,748,564 | -0.24(-0.97%) |
Apr 24, 2015 | 24.21 | 24.59 | 24.17 | 24.58 | 26,070,450 | +0.60(+2.48%) |
Apr 23, 2015 | 23.10 | 24.05 | 23.08 | 23.98 | 31,968,946 | +0.59(+2.52%) |
Apr 22, 2015 | 22.94 | 23.47 | 22.89 | 23.39 | 23,766,046 | +0.59(+2.58%) |
Apr 21, 2015 | 22.81 | 23.04 | 22.77 | 22.80 | 11,691,054 | -0.01(-0.03%) |
Apr 20, 2015 | 22.90 | 22.96 | 22.64 | 22.81 | 17,215,788 | -0.02(-0.10%) |
Apr 17, 2015 | 22.86 | 22.99 | 22.68 | 22.83 | 27,392,480 | -0.49(-2.11%) |
Apr 16, 2015 | 23.27 | 23.47 | 23.09 | 23.33 | 20,666,820 | +0.03(+0.11%) |
Apr 15, 2015 | 22.88 | 23.32 | 22.79 | 23.30 | 30,539,312 | +0.57(+2.50%) |
Apr 14, 2015 | 22.65 | 22.83 | 22.41 | 22.73 | 25,435,060 | +0.39(+1.75%) |
Apr 13, 2015 | 22.65 | 22.94 | 22.32 | 22.34 | 29,265,460 | -0.44(-1.92%) |
Apr 10, 2015 | 22.48 | 22.80 | 22.46 | 22.78 | 18,092,834 | +0.17(+0.76%) |
Apr 09, 2015 | 22.73 | 22.92 | 22.53 | 22.61 | 31,246,782 | -0.05(-0.23%) |
Apr 08, 2015 | 22.76 | 22.88 | 22.50 | 22.66 | 26,321,336 | +0.51(+2.30%) |
Apr 07, 2015 | 22.22 | 22.36 | 22.11 | 22.15 | 15,088,935 | -0.11(-0.50%) |
Apr 06, 2015 | 22.38 | 22.59 | 22.22 | 22.26 | 34,362,004 | +0.28(+1.29%) |
Apr 02, 2015 | 21.64 | 21.98 | 21.98 | 21.98 | 38,733,104 | +0.65(+3.07%) |
Apr 01, 2015 | 21.25 | 21.58 | 21.13 | 21.32 | 39,565,140 | +0.58(+2.80%) |
Mar 31, 2015 | 20.61 | 20.89 | 20.42 | 20.74 | 31,546,502 | +0.19(+0.90%) |
Mar 30, 2015 | 20.10 | 20.64 | 20.08 | 20.56 | 30,657,648 | +0.53(+2.64%) |
Mar 27, 2015 | 20.27 | 20.35 | 19.94 | 20.03 | 21,383,180 | -0.44(-2.16%) |
Mar 26, 2015 | 20.85 | 20.92 | 20.35 | 20.47 | 31,628,874 | -0.45(-2.15%) |
Mar 25, 2015 | 21.48 | 21.51 | 20.92 | 20.92 | 19,661,676 | -0.34(-1.59%) |
Mar 24, 2015 | 21.56 | 21.58 | 21.04 | 21.26 | 25,083,724 | -0.01(-0.06%) |
Mar 23, 2015 | 20.96 | 21.32 | 20.93 | 21.27 | 29,894,652 | +0.42(+2.00%) |
Mar 20, 2015 | 20.50 | 20.94 | 20.50 | 20.85 | 31,630,028 | +0.87(+4.37%) |
Mar 19, 2015 | 20.37 | 20.48 | 19.87 | 19.98 | 27,693,276 | -0.74(-3.57%) |
Mar 18, 2015 | 19.98 | 20.87 | 19.89 | 20.72 | 42,155,736 | +0.58(+2.89%) |
Mar 17, 2015 | 19.35 | 20.17 | 19.32 | 20.14 | 43,922,980 | +0.62(+3.18%) |
Mar 16, 2015 | 19.71 | 19.79 | 19.40 | 19.52 | 25,667,168 | +0.14(+0.72%) |
Mar 13, 2015 | 19.50 | 19.52 | 19.06 | 19.38 | 38,309,068 | -0.69(-3.46%) |
Mar 12, 2015 | 20.60 | 20.64 | 19.99 | 20.07 | 28,306,698 | -0.17(-0.82%) |
Mar 11, 2015 | 20.04 | 20.38 | 19.95 | 20.24 | 24,475,794 | +0.10(+0.49%) |
Mar 10, 2015 | 20.37 | 20.44 | 20.03 | 20.14 | 36,757,968 | -0.20(-1.01%) |
Mar 09, 2015 | 20.80 | 20.82 | 20.33 | 20.35 | 30,197,944 | -0.77(-3.63%) |
Mar 06, 2015 | 21.23 | 21.31 | 21.03 | 21.11 | 29,864,232 | -0.58(-2.65%) |
Mar 05, 2015 | 21.82 | 21.83 | 21.52 | 21.69 | 26,180,786 | -0.30(-1.38%) |
Mar 04, 2015 | 22.06 | 22.13 | 21.75 | 21.99 | 30,464,072 | -0.64(-2.83%) |
Mar 03, 2015 | 22.71 | 22.94 | 22.59 | 22.63 | 21,652,262 | -0.18(-0.78%) |
Mar 02, 2015 | 23.24 | 23.27 | 22.69 | 22.81 | 24,864,694 | -0.58(-2.49%) |
Feb 27, 2015 | 23.26 | 23.78 | 23.20 | 23.39 | 30,140,254 | +0.30(+1.32%) |
Feb 26, 2015 | 23.10 | 23.23 | 22.96 | 23.09 | 19,499,192 | -0.15(-0.63%) |
Feb 25, 2015 | 23.11 | 23.37 | 22.94 | 23.23 | 24,479,152 | -0.42(-1.76%) |
Feb 24, 2015 | 23.00 | 23.71 | 22.82 | 23.65 | 26,519,210 | +0.67(+2.94%) |
Feb 23, 2015 | 23.18 | 23.23 | 22.87 | 22.98 | 23,198,008 | -0.07(-0.32%) |
Feb 20, 2015 | 22.90 | 23.14 | 22.75 | 23.05 | 19,657,814 | -0.08(-0.34%) |
Feb 19, 2015 | 23.09 | 23.35 | 22.92 | 23.13 | 14,542,092 | -0.27(-1.16%) |
Feb 18, 2015 | 23.30 | 23.57 | 23.15 | 23.40 | 19,367,794 | +0.01(+0.06%) |
Feb 17, 2015 | 23.25 | 23.41 | 22.87 | 23.39 | 12,171,568 | +0.21(+0.91%) |
Feb 13, 2015 | 22.85 | 23.18 | 23.18 | 23.18 | 22,870,446 | +0.38(+1.65%) |
Feb 12, 2015 | 22.45 | 22.81 | 22.40 | 22.80 | 26,752,656 | +0.86(+3.92%) |
Feb 11, 2015 | 21.83 | 22.06 | 21.58 | 21.94 | 31,177,328 | -0.44(-1.95%) |
Feb 10, 2015 | 22.70 | 22.72 | 22.18 | 22.38 | 21,686,376 | -0.67(-2.93%) |
Feb 09, 2015 | 22.58 | 23.17 | 22.58 | 23.05 | 17,740,156 | +0.29(+1.28%) |
Feb 06, 2015 | 22.78 | 22.88 | 22.59 | 22.76 | 29,233,586 | -0.71(-3.04%) |
Feb 05, 2015 | 23.08 | 23.61 | 23.08 | 23.47 | 17,284,454 | +0.19(+0.79%) |
Feb 04, 2015 | 22.92 | 23.49 | 22.88 | 23.29 | 23,981,658 | -0.31(-1.32%) |
Feb 03, 2015 | 23.29 | 23.66 | 23.21 | 23.60 | 26,531,624 | +0.65(+2.82%) |
Feb 02, 2015 | 22.56 | 23.00 | 22.53 | 22.95 | 27,341,808 | +0.26(+1.17%) |
Jan 30, 2015 | 22.70 | 22.94 | 22.59 | 22.69 | 38,003,740 | -1.12(-4.69%) |
Jan 29, 2015 | 23.90 | 23.93 | 23.49 | 23.80 | 21,633,578 | +0.02(+0.08%) |
Jan 28, 2015 | 24.00 | 24.17 | 23.73 | 23.78 | 22,091,256 | -0.66(-2.70%) |
Jan 27, 2015 | 23.90 | 24.55 | 23.84 | 24.44 | 20,310,774 | +0.29(+1.20%) |
Jan 26, 2015 | 24.13 | 24.38 | 24.02 | 24.15 | 18,385,636 | -0.18(-0.73%) |
Jan 23, 2015 | 24.63 | 24.64 | 24.28 | 24.33 | 26,706,868 | -0.73(-2.93%) |
Jan 22, 2015 | 25.11 | 25.26 | 24.73 | 25.07 | 27,247,564 | +0.40(+1.61%) |
Jan 21, 2015 | 24.03 | 24.79 | 23.97 | 24.67 | 24,459,420 | +0.79(+3.32%) |
Jan 20, 2015 | 23.81 | 23.92 | 23.56 | 23.88 | 35,206,148 | -0.40(-1.66%) |
Jan 16, 2015 | 23.94 | 24.28 | 23.91 | 24.28 | 29,741,692 | +0.79(+3.35%) |
Jan 15, 2015 | 24.08 | 24.15 | 23.48 | 23.49 | 21,628,406 | -0.36(-1.50%) |
Jan 14, 2015 | 23.60 | 23.94 | 23.49 | 23.85 | 24,003,306 | +0.24(+1.01%) |
Jan 13, 2015 | 23.66 | 23.91 | 23.38 | 23.61 | 25,949,150 | +0.26(+1.10%) |
Jan 12, 2015 | 23.37 | 23.41 | 23.17 | 23.35 | 19,541,596 | -0.56(-2.35%) |
Jan 09, 2015 | 23.88 | 24.04 | 23.71 | 23.92 | 14,365,465 | -0.07(-0.28%) |
Jan 08, 2015 | 23.76 | 24.18 | 23.67 | 23.98 | 21,295,156 | +0.38(+1.60%) |
Jan 07, 2015 | 23.64 | 23.87 | 23.49 | 23.61 | 24,844,110 | +0.62(+2.70%) |
Jan 06, 2015 | 22.89 | 23.14 | 22.62 | 22.98 | 32,053,550 | +0.40(+1.79%) |
Jan 05, 2015 | 22.62 | 22.75 | 22.51 | 22.58 | 33,575,496 | -0.80(-3.42%) |