Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 9,695,554 | -0.03(-0.16%) |
Dec 30, 2015 | 18.92 | 19.06 | 18.74 | 18.77 | 9,230,713 | -0.34(-1.76%) |
Dec 29, 2015 | 19.17 | 19.30 | 19.04 | 19.11 | 11,783,103 | +0.10(+0.50%) |
Dec 28, 2015 | 18.99 | 19.08 | 18.89 | 19.01 | 10,303,714 | -0.25(-1.28%) |
Dec 24, 2015 | 19.49 | 19.26 | 19.26 | 19.26 | 5,639,393 | -0.14(-0.71%) |
Dec 23, 2015 | 19.18 | 19.39 | 19.10 | 19.39 | 16,925,444 | +0.94(+5.07%) |
Dec 22, 2015 | 18.19 | 18.50 | 18.13 | 18.46 | 11,987,246 | +0.40(+2.19%) |
Dec 21, 2015 | 18.29 | 18.39 | 17.94 | 18.06 | 14,305,584 | -0.01(-0.07%) |
Dec 18, 2015 | 18.25 | 18.36 | 18.08 | 18.08 | 12,229,726 | -0.12(-0.66%) |
Dec 17, 2015 | 18.44 | 18.48 | 18.19 | 18.20 | 12,028,822 | -0.31(-1.68%) |
Dec 16, 2015 | 18.61 | 18.71 | 18.32 | 18.51 | 16,104,180 | +0.07(+0.39%) |
Dec 15, 2015 | 18.33 | 18.51 | 18.29 | 18.44 | 22,447,526 | +0.32(+1.75%) |
Dec 14, 2015 | 18.25 | 18.36 | 17.93 | 18.12 | 28,268,378 | -0.34(-1.85%) |
Dec 11, 2015 | 18.68 | 18.74 | 18.44 | 18.46 | 13,917,978 | -0.61(-3.18%) |
Dec 10, 2015 | 19.01 | 19.29 | 18.99 | 19.07 | 13,160,360 | -0.01(-0.03%) |
Dec 09, 2015 | 19.05 | 19.43 | 18.91 | 19.07 | 17,127,982 | +0.32(+1.73%) |
Dec 08, 2015 | 18.55 | 19.01 | 18.38 | 18.75 | 14,863,880 | +0.01(+0.03%) |
Dec 07, 2015 | 19.04 | 19.08 | 18.64 | 18.74 | 19,903,494 | -0.85(-4.32%) |
Dec 04, 2015 | 19.74 | 19.74 | 19.35 | 19.59 | 15,224,658 | -0.35(-1.77%) |
Dec 03, 2015 | 20.40 | 20.41 | 19.88 | 19.94 | 10,698,095 | -0.34(-1.66%) |
Dec 02, 2015 | 20.55 | 20.78 | 20.20 | 20.28 | 12,760,463 | -0.57(-2.73%) |
Dec 01, 2015 | 20.85 | 20.95 | 20.73 | 20.85 | 9,379,536 | +0.10(+0.49%) |
Nov 30, 2015 | 20.94 | 21.00 | 20.72 | 20.74 | 9,354,601 | -0.14(-0.66%) |
Nov 27, 2015 | 20.88 | 20.95 | 20.83 | 20.88 | 4,753,106 | -0.10(-0.46%) |
Nov 25, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 8,706,950 | +0.00(+0.00%) |
Nov 24, 2015 | 20.67 | 21.03 | 20.67 | 20.98 | 10,798,561 | +0.34(+1.66%) |
Nov 23, 2015 | 20.61 | 20.77 | 20.55 | 20.64 | 8,600,781 | -0.01(-0.03%) |
Nov 20, 2015 | 20.99 | 21.09 | 20.64 | 20.64 | 8,791,986 | -0.49(-2.33%) |
Nov 19, 2015 | 21.06 | 21.21 | 20.98 | 21.13 | 9,706,194 | +0.09(+0.43%) |
Nov 18, 2015 | 20.86 | 21.06 | 20.73 | 21.04 | 12,380,682 | +0.55(+2.69%) |
Nov 17, 2015 | 20.71 | 20.76 | 20.43 | 20.49 | 8,046,504 | -0.18(-0.87%) |
Nov 16, 2015 | 20.02 | 20.68 | 20.02 | 20.67 | 9,724,039 | +0.66(+3.30%) |
Nov 13, 2015 | 19.93 | 20.14 | 19.72 | 20.01 | 8,024,533 | -0.07(-0.36%) |
Nov 12, 2015 | 20.30 | 20.41 | 20.00 | 20.08 | 10,199,360 | -0.53(-2.59%) |
Nov 11, 2015 | 20.85 | 20.89 | 20.59 | 20.62 | 7,732,944 | -0.23(-1.09%) |
Nov 10, 2015 | 20.76 | 20.99 | 20.70 | 20.85 | 7,867,302 | -0.07(-0.32%) |
Nov 09, 2015 | 21.07 | 21.22 | 20.80 | 20.91 | 9,553,788 | -0.15(-0.71%) |
Nov 06, 2015 | 21.00 | 21.21 | 20.85 | 21.06 | 9,761,510 | -0.25(-1.18%) |
Nov 05, 2015 | 21.52 | 21.70 | 21.30 | 21.31 | 10,702,371 | -0.49(-2.23%) |
Nov 04, 2015 | 22.18 | 22.21 | 21.64 | 21.80 | 14,830,473 | -0.16(-0.74%) |
Nov 03, 2015 | 21.45 | 22.14 | 21.42 | 21.96 | 16,862,130 | +0.56(+2.62%) |
Nov 02, 2015 | 21.02 | 21.44 | 20.96 | 21.40 | 12,196,650 | +0.34(+1.62%) |
Oct 30, 2015 | 21.01 | 21.24 | 20.84 | 21.06 | 9,251,900 | -0.01(-0.03%) |
Oct 29, 2015 | 20.87 | 21.24 | 20.84 | 21.06 | 12,335,128 | -0.02(-0.08%) |
Oct 28, 2015 | 20.70 | 21.29 | 20.69 | 21.08 | 16,426,851 | +0.54(+2.64%) |
Oct 27, 2015 | 20.54 | 20.76 | 20.41 | 20.54 | 17,193,414 | -0.14(-0.66%) |
Oct 26, 2015 | 21.00 | 21.02 | 20.68 | 20.68 | 8,656,956 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.24 | 20.95 | 21.07 | 8,081,500 | -0.12(-0.56%) |
Oct 22, 2015 | 21.02 | 21.23 | 20.98 | 21.19 | 13,788,907 | +0.46(+2.22%) |
Oct 21, 2015 | 20.83 | 20.92 | 20.68 | 20.73 | 11,026,610 | +0.10(+0.49%) |
Oct 20, 2015 | 20.34 | 20.69 | 20.33 | 20.63 | 9,164,050 | +0.02(+0.09%) |
Oct 19, 2015 | 20.85 | 20.87 | 20.47 | 20.61 | 8,345,621 | -0.54(-2.57%) |
Oct 16, 2015 | 21.18 | 21.18 | 20.86 | 21.15 | 9,603,484 | +0.11(+0.50%) |
Oct 15, 2015 | 20.86 | 21.05 | 20.66 | 21.05 | 10,394,607 | +0.21(+1.02%) |
Oct 14, 2015 | 20.68 | 20.90 | 20.59 | 20.83 | 12,692,854 | +0.35(+1.70%) |
Oct 13, 2015 | 20.29 | 20.74 | 20.24 | 20.49 | 12,037,054 | -0.38(-1.81%) |
Oct 12, 2015 | 21.08 | 21.10 | 20.78 | 20.86 | 11,954,687 | -0.35(-1.64%) |
Oct 09, 2015 | 21.40 | 21.42 | 21.11 | 21.21 | 14,975,529 | +0.00(+0.00%) |
Oct 08, 2015 | 20.83 | 21.27 | 20.81 | 21.21 | 14,411,757 | +0.15(+0.70%) |
Oct 07, 2015 | 21.07 | 21.29 | 20.84 | 21.06 | 42,389,388 | +0.83(+4.08%) |
Oct 06, 2015 | 19.93 | 20.42 | 19.91 | 20.24 | 21,084,608 | +0.48(+2.45%) |
Oct 05, 2015 | 19.58 | 19.82 | 19.57 | 19.75 | 18,099,538 | +0.57(+2.98%) |
Oct 02, 2015 | 18.57 | 19.19 | 18.53 | 19.18 | 20,768,112 | +0.92(+5.04%) |
Oct 01, 2015 | 18.68 | 18.81 | 18.16 | 18.26 | 16,423,833 | +0.24(+1.31%) |
Sep 30, 2015 | 17.80 | 18.03 | 17.74 | 18.03 | 10,416,056 | +0.55(+3.14%) |
Sep 29, 2015 | 17.62 | 17.67 | 17.38 | 17.48 | 13,674,146 | +0.15(+0.85%) |
Sep 28, 2015 | 17.63 | 17.63 | 17.31 | 17.33 | 13,401,120 | -0.62(-3.45%) |
Sep 25, 2015 | 17.99 | 18.08 | 17.84 | 17.95 | 11,734,015 | +0.16(+0.90%) |
Sep 24, 2015 | 17.51 | 17.88 | 17.40 | 17.79 | 16,521,402 | +0.14(+0.80%) |
Sep 23, 2015 | 18.07 | 18.09 | 17.63 | 17.65 | 12,694,756 | -0.28(-1.55%) |
Sep 22, 2015 | 17.76 | 17.96 | 17.71 | 17.93 | 17,556,558 | -0.40(-2.16%) |
Sep 21, 2015 | 18.31 | 18.39 | 18.23 | 18.32 | 9,409,542 | -0.02(-0.10%) |
Sep 18, 2015 | 18.59 | 18.69 | 18.27 | 18.34 | 13,258,207 | -0.60(-3.18%) |
Sep 17, 2015 | 18.95 | 19.24 | 18.84 | 18.94 | 13,621,765 | -0.01(-0.06%) |
Sep 16, 2015 | 18.67 | 19.02 | 18.67 | 18.95 | 13,298,882 | +0.60(+3.28%) |
Sep 15, 2015 | 18.24 | 18.47 | 18.23 | 18.35 | 9,521,003 | +0.25(+1.40%) |
Sep 14, 2015 | 18.13 | 18.17 | 17.96 | 18.10 | 9,547,757 | -0.19(-1.06%) |
Sep 11, 2015 | 18.32 | 18.34 | 18.16 | 18.29 | 10,556,916 | -0.12(-0.64%) |
Sep 10, 2015 | 18.34 | 18.54 | 18.16 | 18.41 | 17,951,092 | +0.18(+1.00%) |
Sep 09, 2015 | 18.81 | 18.91 | 18.22 | 18.23 | 21,818,804 | -0.30(-1.62%) |
Sep 08, 2015 | 18.65 | 18.66 | 18.42 | 18.53 | 38,879,456 | +0.42(+2.31%) |
Sep 04, 2015 | 18.40 | 18.11 | 18.11 | 18.11 | 28,744,958 | -1.01(-5.28%) |
Sep 03, 2015 | 18.99 | 19.40 | 18.92 | 19.12 | 12,607,141 | +0.12(+0.65%) |
Sep 02, 2015 | 19.15 | 19.16 | 18.62 | 18.99 | 18,070,398 | +0.04(+0.19%) |
Sep 01, 2015 | 19.09 | 19.25 | 18.84 | 18.96 | 18,290,930 | -0.83(-4.17%) |
Aug 31, 2015 | 19.45 | 19.84 | 19.16 | 19.78 | 12,061,094 | +0.17(+0.84%) |
Aug 28, 2015 | 19.23 | 19.80 | 19.23 | 19.62 | 15,390,893 | +0.14(+0.70%) |
Aug 27, 2015 | 18.83 | 19.48 | 18.81 | 19.48 | 21,985,204 | +1.14(+6.21%) |
Aug 26, 2015 | 18.66 | 18.67 | 18.01 | 18.34 | 20,346,792 | +0.23(+1.27%) |
Aug 25, 2015 | 18.85 | 18.89 | 18.10 | 18.11 | 21,951,528 | -0.28(-1.54%) |
Aug 24, 2015 | 18.58 | 19.01 | 18.22 | 18.40 | 31,462,766 | -1.17(-5.97%) |
Aug 21, 2015 | 20.21 | 20.30 | 19.56 | 19.57 | 14,710,379 | -0.71(-3.52%) |
Aug 20, 2015 | 20.65 | 20.82 | 20.28 | 20.28 | 11,060,765 | -0.17(-0.81%) |
Aug 19, 2015 | 20.68 | 20.74 | 20.32 | 20.44 | 11,194,254 | -0.35(-1.67%) |
Aug 18, 2015 | 20.82 | 20.83 | 20.73 | 20.79 | 7,563,541 | -0.17(-0.79%) |
Aug 17, 2015 | 20.93 | 20.98 | 20.73 | 20.96 | 9,425,437 | -0.14(-0.67%) |
Aug 14, 2015 | 20.96 | 21.15 | 20.95 | 21.10 | 7,902,885 | -0.09(-0.42%) |
Aug 13, 2015 | 21.26 | 21.28 | 21.12 | 21.19 | 9,084,531 | -0.31(-1.43%) |
Aug 12, 2015 | 21.21 | 21.53 | 21.09 | 21.49 | 10,787,526 | +0.23(+1.08%) |
Aug 11, 2015 | 21.14 | 21.27 | 21.00 | 21.26 | 10,395,855 | -0.14(-0.63%) |
Aug 10, 2015 | 21.03 | 21.41 | 20.95 | 21.40 | 10,899,135 | +0.35(+1.68%) |
Aug 07, 2015 | 21.18 | 21.41 | 21.03 | 21.05 | 8,174,438 | -0.12(-0.56%) |
Aug 06, 2015 | 21.02 | 21.18 | 20.91 | 21.16 | 13,723,174 | +0.01(+0.03%) |
Aug 05, 2015 | 21.56 | 21.63 | 21.15 | 21.16 | 11,517,120 | -0.04(-0.19%) |
Aug 04, 2015 | 21.31 | 21.38 | 21.13 | 21.20 | 11,031,994 | +0.03(+0.16%) |
Aug 03, 2015 | 21.25 | 21.37 | 21.08 | 21.17 | 9,585,242 | -0.28(-1.33%) |
Jul 31, 2015 | 21.66 | 21.68 | 21.41 | 21.45 | 9,772,615 | -0.41(-1.88%) |
Jul 30, 2015 | 21.97 | 22.08 | 21.73 | 21.86 | 8,154,854 | +0.17(+0.78%) |
Jul 29, 2015 | 21.50 | 21.77 | 21.39 | 21.69 | 11,690,751 | +0.06(+0.27%) |
Jul 28, 2015 | 21.40 | 21.66 | 21.23 | 21.64 | 14,169,337 | +0.72(+3.44%) |
Jul 27, 2015 | 20.97 | 21.10 | 20.81 | 20.92 | 15,640,242 | -0.30(-1.42%) |
Jul 24, 2015 | 21.51 | 21.55 | 21.12 | 21.22 | 12,590,295 | -0.42(-1.96%) |
Jul 23, 2015 | 21.83 | 21.88 | 21.51 | 21.64 | 14,856,986 | -0.35(-1.61%) |
Jul 22, 2015 | 22.28 | 22.29 | 21.94 | 21.99 | 11,681,687 | -0.48(-2.12%) |
Jul 21, 2015 | 22.45 | 22.60 | 22.44 | 22.47 | 9,763,213 | -0.01(-0.05%) |
Jul 20, 2015 | 22.65 | 22.67 | 22.48 | 22.48 | 7,122,098 | -0.21(-0.95%) |
Jul 17, 2015 | 22.88 | 22.88 | 22.63 | 22.70 | 7,331,671 | -0.24(-1.06%) |
Jul 16, 2015 | 23.09 | 23.10 | 22.90 | 22.94 | 7,903,815 | -0.29(-1.25%) |
Jul 15, 2015 | 23.29 | 23.33 | 23.07 | 23.23 | 6,904,953 | -0.17(-0.72%) |
Jul 14, 2015 | 23.19 | 23.42 | 23.16 | 23.40 | 5,941,632 | +0.21(+0.93%) |
Jul 13, 2015 | 23.24 | 23.27 | 23.14 | 23.18 | 5,920,128 | +0.03(+0.15%) |
Jul 10, 2015 | 23.26 | 23.32 | 22.90 | 23.15 | 9,992,080 | +0.45(+1.97%) |
Jul 09, 2015 | 22.98 | 23.04 | 22.70 | 22.70 | 9,402,788 | -0.01(-0.05%) |
Jul 08, 2015 | 22.79 | 22.87 | 22.60 | 22.71 | 10,222,663 | -0.32(-1.41%) |
Jul 07, 2015 | 22.80 | 23.13 | 22.48 | 23.04 | 18,208,120 | -0.12(-0.50%) |
Jul 06, 2015 | 23.49 | 23.57 | 23.12 | 23.16 | 14,585,256 | -0.80(-3.34%) |
Jul 02, 2015 | 23.63 | 23.96 | 23.96 | 23.96 | 20,292,682 | +1.17(+5.14%) |
Jul 01, 2015 | 23.00 | 23.01 | 22.70 | 22.78 | 11,216,525 | -0.40(-1.73%) |
Jun 30, 2015 | 23.24 | 23.29 | 23.03 | 23.18 | 12,359,397 | -0.20(-0.87%) |
Jun 29, 2015 | 23.65 | 23.79 | 23.34 | 23.39 | 10,338,909 | -0.60(-2.52%) |
Jun 26, 2015 | 24.14 | 24.25 | 23.92 | 23.99 | 7,300,836 | -0.31(-1.29%) |
Jun 25, 2015 | 24.32 | 24.48 | 24.15 | 24.30 | 11,560,665 | +0.03(+0.14%) |
Jun 24, 2015 | 23.96 | 24.38 | 23.96 | 24.27 | 10,968,266 | +0.17(+0.70%) |
Jun 23, 2015 | 23.98 | 24.14 | 23.98 | 24.10 | 4,528,156 | +0.01(+0.05%) |
Jun 22, 2015 | 24.07 | 24.23 | 23.98 | 24.09 | 5,874,803 | +0.21(+0.90%) |
Jun 19, 2015 | 23.91 | 24.00 | 23.80 | 23.87 | 5,230,034 | -0.06(-0.27%) |
Jun 18, 2015 | 23.96 | 24.13 | 23.89 | 23.94 | 6,180,601 | +0.03(+0.12%) |
Jun 17, 2015 | 23.90 | 24.03 | 23.67 | 23.91 | 5,604,243 | +0.17(+0.73%) |
Jun 16, 2015 | 23.74 | 23.75 | 23.42 | 23.74 | 11,783,649 | -0.01(-0.02%) |
Jun 15, 2015 | 23.41 | 23.78 | 23.40 | 23.74 | 7,176,308 | +0.07(+0.29%) |
Jun 12, 2015 | 23.83 | 23.84 | 23.61 | 23.67 | 5,315,502 | -0.36(-1.50%) |
Jun 11, 2015 | 24.00 | 24.16 | 23.95 | 24.03 | 7,024,613 | +0.08(+0.34%) |
Jun 10, 2015 | 23.94 | 24.04 | 23.88 | 23.95 | 8,537,851 | +0.42(+1.80%) |
Jun 09, 2015 | 23.49 | 23.64 | 23.37 | 23.53 | 5,808,100 | +0.01(+0.05%) |
Jun 08, 2015 | 23.48 | 23.64 | 23.45 | 23.51 | 4,855,053 | -0.02(-0.07%) |
Jun 05, 2015 | 23.28 | 23.69 | 23.24 | 23.53 | 9,621,660 | -0.03(-0.15%) |
Jun 04, 2015 | 23.92 | 23.78 | 23.50 | 23.57 | 8,985,086 | -0.35(-1.48%) |
Jun 03, 2015 | 24.08 | 24.15 | 23.91 | 23.92 | 4,835,999 | -0.16(-0.65%) |
Jun 02, 2015 | 23.93 | 24.20 | 23.93 | 24.08 | 6,461,242 | +0.32(+1.34%) |
Jun 01, 2015 | 23.89 | 23.89 | 23.59 | 23.76 | 7,060,755 | -0.30(-1.23%) |
May 29, 2015 | 24.03 | 24.21 | 23.91 | 24.05 | 5,423,698 | -0.05(-0.22%) |
May 28, 2015 | 24.14 | 24.14 | 23.94 | 24.11 | 5,419,727 | -0.14(-0.57%) |
May 27, 2015 | 24.15 | 24.39 | 24.14 | 24.25 | 5,484,017 | +0.09(+0.38%) |
May 26, 2015 | 24.33 | 24.34 | 24.05 | 24.15 | 7,536,431 | -0.50(-2.05%) |
May 22, 2015 | 24.76 | 24.66 | 24.66 | 24.66 | 4,459,443 | -0.23(-0.93%) |
May 21, 2015 | 24.72 | 24.99 | 24.66 | 24.89 | 7,291,508 | +0.48(+1.95%) |
May 20, 2015 | 24.41 | 24.54 | 24.34 | 24.41 | 5,231,932 | +0.15(+0.60%) |
May 19, 2015 | 24.50 | 24.50 | 24.22 | 24.27 | 9,915,437 | -0.32(-1.32%) |
May 18, 2015 | 24.62 | 24.70 | 24.55 | 24.59 | 6,750,344 | -0.24(-0.98%) |
May 15, 2015 | 24.74 | 24.94 | 24.62 | 24.84 | 6,777,456 | -0.09(-0.35%) |
May 14, 2015 | 25.01 | 25.06 | 24.91 | 24.92 | 8,003,281 | +0.11(+0.44%) |
May 13, 2015 | 24.99 | 25.01 | 24.77 | 24.81 | 5,791,425 | +0.05(+0.19%) |
May 12, 2015 | 24.65 | 24.92 | 24.65 | 24.77 | 6,552,045 | +0.06(+0.26%) |
May 11, 2015 | 24.92 | 24.96 | 24.68 | 24.70 | 7,329,935 | -0.08(-0.30%) |
May 08, 2015 | 24.81 | 24.86 | 24.52 | 24.78 | 9,150,141 | +0.51(+2.10%) |
May 07, 2015 | 24.38 | 24.39 | 24.02 | 24.27 | 8,652,011 | -0.39(-1.58%) |
May 06, 2015 | 24.84 | 24.90 | 24.58 | 24.66 | 6,973,578 | -0.00(-0.00%) |
May 05, 2015 | 24.88 | 25.09 | 24.64 | 24.66 | 10,872,007 | -0.18(-0.71%) |
May 04, 2015 | 24.81 | 24.96 | 24.78 | 24.84 | 8,992,111 | +0.10(+0.42%) |
May 01, 2015 | 24.50 | 24.81 | 24.29 | 24.73 | 12,740,635 | +0.04(+0.16%) |
Apr 30, 2015 | 24.85 | 24.89 | 24.68 | 24.69 | 9,845,975 | -0.25(-0.99%) |
Apr 29, 2015 | 24.82 | 25.00 | 24.65 | 24.94 | 12,542,050 | +0.06(+0.25%) |
Apr 28, 2015 | 25.04 | 25.08 | 24.75 | 24.88 | 15,206,467 | +0.25(+1.02%) |
Apr 27, 2015 | 24.84 | 24.94 | 24.61 | 24.62 | 13,266,983 | -0.24(-0.97%) |
Apr 24, 2015 | 25.01 | 25.01 | 24.69 | 24.86 | 9,464,853 | -0.08(-0.32%) |
Apr 23, 2015 | 24.86 | 25.02 | 24.82 | 24.94 | 9,748,376 | +0.21(+0.83%) |
Apr 22, 2015 | 24.75 | 24.77 | 24.55 | 24.74 | 9,093,082 | +0.26(+1.07%) |
Apr 21, 2015 | 24.64 | 24.76 | 24.33 | 24.47 | 13,648,776 | -0.02(-0.09%) |
Apr 20, 2015 | 24.61 | 24.74 | 24.49 | 24.50 | 10,132,735 | -0.04(-0.16%) |
Apr 17, 2015 | 24.42 | 24.59 | 24.34 | 24.54 | 13,048,503 | +0.19(+0.80%) |
Apr 16, 2015 | 24.38 | 24.44 | 24.05 | 24.34 | 11,626,747 | +0.07(+0.31%) |
Apr 15, 2015 | 24.04 | 24.30 | 24.01 | 24.27 | 11,355,068 | +0.35(+1.48%) |
Apr 14, 2015 | 23.78 | 24.03 | 23.73 | 23.91 | 10,514,452 | +0.33(+1.38%) |
Apr 13, 2015 | 23.68 | 23.77 | 23.53 | 23.59 | 8,803,318 | -0.18(-0.75%) |
Apr 10, 2015 | 23.65 | 23.81 | 23.57 | 23.77 | 8,704,230 | +0.11(+0.46%) |
Apr 09, 2015 | 23.26 | 23.76 | 23.20 | 23.66 | 26,909,576 | +0.33(+1.42%) |
Apr 08, 2015 | 23.03 | 23.83 | 23.27 | 23.32 | 29,858,368 | +0.30(+1.29%) |
Apr 07, 2015 | 23.18 | 23.43 | 23.02 | 23.03 | 14,119,639 | +0.07(+0.30%) |
Apr 06, 2015 | 22.80 | 23.07 | 22.75 | 22.96 | 8,137,952 | +0.27(+1.21%) |
Apr 02, 2015 | 22.56 | 22.68 | 22.68 | 22.68 | 6,120,174 | +0.09(+0.38%) |
Apr 01, 2015 | 22.53 | 22.70 | 22.47 | 22.60 | 7,491,221 | +0.22(+1.00%) |
Mar 31, 2015 | 22.30 | 22.57 | 22.23 | 22.38 | 10,838,071 | -0.42(-1.83%) |
Mar 30, 2015 | 22.62 | 22.89 | 22.62 | 22.79 | 7,468,274 | +0.13(+0.58%) |
Mar 27, 2015 | 22.68 | 22.74 | 22.51 | 22.66 | 7,466,266 | -0.11(-0.50%) |
Mar 26, 2015 | 23.00 | 23.08 | 22.66 | 22.78 | 7,150,020 | -0.11(-0.50%) |
Mar 25, 2015 | 22.91 | 23.06 | 22.80 | 22.89 | 7,737,488 | +0.29(+1.27%) |
Mar 24, 2015 | 22.98 | 23.00 | 22.58 | 22.60 | 7,514,138 | -0.36(-1.57%) |
Mar 23, 2015 | 23.06 | 23.12 | 22.90 | 22.96 | 8,624,993 | +0.02(+0.10%) |
Mar 20, 2015 | 22.61 | 23.19 | 22.60 | 22.94 | 13,985,045 | +0.65(+2.90%) |
Mar 19, 2015 | 22.32 | 22.43 | 22.16 | 22.30 | 7,737,456 | -0.22(-0.97%) |
Mar 18, 2015 | 21.81 | 22.57 | 21.69 | 22.51 | 18,112,434 | +0.88(+4.05%) |
Mar 17, 2015 | 21.52 | 21.80 | 21.47 | 21.64 | 8,795,900 | +0.15(+0.72%) |
Mar 16, 2015 | 21.24 | 21.48 | 21.10 | 21.48 | 11,102,528 | -0.03(-0.13%) |
Mar 13, 2015 | 21.49 | 21.52 | 21.14 | 21.51 | 14,722,567 | -0.32(-1.47%) |
Mar 12, 2015 | 22.25 | 22.30 | 21.80 | 21.83 | 11,740,269 | -0.04(-0.18%) |
Mar 11, 2015 | 22.11 | 22.11 | 21.82 | 21.87 | 14,927,374 | -0.46(-2.07%) |
Mar 10, 2015 | 22.70 | 22.77 | 22.21 | 22.34 | 12,991,519 | -0.71(-3.08%) |
Mar 09, 2015 | 23.10 | 23.26 | 22.92 | 23.04 | 12,585,825 | -0.04(-0.17%) |
Mar 06, 2015 | 23.35 | 23.37 | 23.07 | 23.08 | 11,660,625 | -0.47(-2.02%) |
Mar 05, 2015 | 23.76 | 23.84 | 23.56 | 23.56 | 11,931,555 | -0.20(-0.84%) |
Mar 04, 2015 | 23.67 | 23.81 | 23.57 | 23.76 | 11,360,581 | -0.12(-0.50%) |
Mar 03, 2015 | 23.59 | 23.96 | 23.58 | 23.88 | 12,417,372 | +0.25(+1.07%) |
Mar 02, 2015 | 23.56 | 23.65 | 23.40 | 23.63 | 8,537,749 | -0.08(-0.34%) |
Feb 27, 2015 | 23.72 | 23.87 | 23.70 | 23.71 | 6,352,331 | +0.05(+0.19%) |
Feb 26, 2015 | 23.74 | 23.78 | 23.59 | 23.66 | 6,908,111 | -0.31(-1.31%) |
Feb 25, 2015 | 23.87 | 24.02 | 23.74 | 23.98 | 7,508,964 | +0.18(+0.77%) |
Feb 24, 2015 | 23.74 | 23.83 | 23.57 | 23.79 | 6,926,485 | +0.21(+0.90%) |
Feb 23, 2015 | 23.46 | 23.75 | 23.34 | 23.58 | 7,447,553 | -0.03(-0.15%) |
Feb 20, 2015 | 23.56 | 23.67 | 23.44 | 23.62 | 7,952,807 | +0.05(+0.22%) |
Feb 19, 2015 | 23.42 | 23.76 | 23.33 | 23.57 | 9,865,387 | -0.32(-1.34%) |
Feb 18, 2015 | 23.83 | 23.99 | 23.72 | 23.89 | 8,524,764 | -0.02(-0.07%) |
Feb 17, 2015 | 23.69 | 23.99 | 23.60 | 23.90 | 9,031,614 | -0.09(-0.36%) |
Feb 13, 2015 | 23.91 | 23.99 | 23.99 | 23.99 | 11,580,333 | +0.34(+1.43%) |
Feb 12, 2015 | 23.43 | 23.92 | 23.39 | 23.65 | 26,614,456 | +0.57(+2.45%) |
Feb 11, 2015 | 22.98 | 23.15 | 22.78 | 23.08 | 10,796,633 | -0.17(-0.74%) |
Feb 10, 2015 | 23.20 | 23.28 | 22.85 | 23.26 | 17,994,984 | -0.20(-0.86%) |
Feb 09, 2015 | 23.40 | 23.70 | 23.39 | 23.46 | 14,421,181 | +0.25(+1.07%) |
Feb 06, 2015 | 23.41 | 23.48 | 23.16 | 23.21 | 11,946,468 | -0.12(-0.51%) |
Feb 05, 2015 | 23.18 | 23.44 | 23.09 | 23.33 | 13,721,055 | +0.52(+2.30%) |
Feb 04, 2015 | 22.82 | 23.00 | 22.60 | 22.81 | 15,562,940 | -0.37(-1.58%) |
Feb 03, 2015 | 23.00 | 23.27 | 22.84 | 23.17 | 22,665,896 | +0.70(+3.11%) |
Feb 02, 2015 | 22.21 | 22.48 | 22.09 | 22.47 | 14,560,262 | +0.58(+2.65%) |
Jan 30, 2015 | 21.84 | 22.14 | 21.54 | 21.89 | 13,498,075 | +0.05(+0.21%) |
Jan 29, 2015 | 21.83 | 21.90 | 21.54 | 21.85 | 12,407,687 | -0.07(-0.33%) |
Jan 28, 2015 | 22.43 | 22.44 | 21.90 | 21.92 | 15,020,177 | -0.75(-3.31%) |
Jan 27, 2015 | 22.46 | 22.80 | 22.40 | 22.67 | 19,452,780 | +0.16(+0.73%) |
Jan 26, 2015 | 22.00 | 22.67 | 21.87 | 22.51 | 16,657,312 | +0.57(+2.62%) |
Jan 23, 2015 | 21.70 | 22.12 | 21.66 | 21.93 | 14,895,992 | -0.05(-0.21%) |
Jan 22, 2015 | 22.00 | 22.07 | 21.71 | 21.98 | 14,482,090 | +0.09(+0.41%) |
Jan 21, 2015 | 21.33 | 22.00 | 21.27 | 21.89 | 18,607,530 | +0.64(+3.00%) |
Jan 20, 2015 | 21.43 | 21.44 | 21.07 | 21.25 | 14,538,126 | -0.10(-0.45%) |
Jan 16, 2015 | 20.80 | 21.40 | 20.76 | 21.34 | 27,270,742 | +1.20(+5.96%) |
Jan 15, 2015 | 20.11 | 20.40 | 20.07 | 20.14 | 15,793,251 | +0.03(+0.17%) |
Jan 14, 2015 | 19.82 | 20.17 | 19.69 | 20.11 | 20,625,502 | -0.16(-0.81%) |
Jan 13, 2015 | 20.41 | 20.49 | 20.16 | 20.27 | 18,006,600 | -0.05(-0.25%) |
Jan 12, 2015 | 20.40 | 20.47 | 20.12 | 20.32 | 13,425,105 | -0.30(-1.45%) |
Jan 09, 2015 | 20.72 | 20.76 | 20.38 | 20.62 | 13,509,862 | -0.08(-0.41%) |
Jan 08, 2015 | 20.54 | 20.82 | 20.44 | 20.71 | 19,119,048 | +0.46(+2.26%) |
Jan 07, 2015 | 20.30 | 20.49 | 20.10 | 20.25 | 16,303,675 | +0.05(+0.25%) |
Jan 06, 2015 | 20.30 | 20.58 | 20.10 | 20.20 | 20,528,576 | -0.15(-0.75%) |
Jan 05, 2015 | 20.63 | 20.67 | 20.09 | 20.35 | 28,565,026 | -1.14(-5.30%) |