Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.40 | 18.48 | 17.53 | 17.55 | 8,730,709 | -1.01(-5.46%) |
Aug 28, 2015 | 19.27 | 19.28 | 18.35 | 18.56 | 8,207,429 | -0.84(-4.32%) |
Aug 27, 2015 | 18.84 | 19.42 | 18.55 | 19.40 | 6,975,167 | +1.23(+6.76%) |
Aug 26, 2015 | 17.66 | 18.21 | 17.29 | 18.17 | 12,982,560 | +0.21(+1.19%) |
Aug 25, 2015 | 18.17 | 19.36 | 17.76 | 17.96 | 11,634,734 | +0.69(+4.01%) |
Aug 24, 2015 | 14.62 | 18.04 | 14.37 | 17.27 | 13,739,184 | -0.13(-0.73%) |
Aug 21, 2015 | 16.86 | 18.27 | 16.66 | 17.39 | 11,112,077 | -0.04(-0.22%) |
Aug 20, 2015 | 17.83 | 18.21 | 17.22 | 17.43 | 11,360,989 | -1.10(-5.95%) |
Aug 19, 2015 | 18.53 | 18.99 | 18.29 | 18.53 | 5,968,543 | -0.03(-0.16%) |
Aug 18, 2015 | 18.89 | 19.47 | 18.52 | 18.56 | 4,913,742 | -0.76(-3.94%) |
Aug 17, 2015 | 19.86 | 19.98 | 19.04 | 19.32 | 5,798,798 | -0.67(-3.37%) |
Aug 14, 2015 | 20.24 | 20.34 | 19.25 | 20.00 | 8,320,544 | -0.43(-2.10%) |
Aug 13, 2015 | 18.88 | 20.88 | 18.82 | 20.43 | 15,026,458 | +1.69(+9.01%) |
Aug 12, 2015 | 17.18 | 18.88 | 16.89 | 18.74 | 23,434,376 | +0.93(+5.20%) |
Aug 11, 2015 | 19.50 | 19.51 | 16.49 | 17.81 | 40,016,304 | -2.67(-13.05%) |
Aug 10, 2015 | 20.51 | 20.93 | 19.56 | 20.48 | 14,676,739 | -0.07(-0.33%) |
Aug 07, 2015 | 21.38 | 21.65 | 20.41 | 20.55 | 7,834,046 | -0.91(-4.23%) |
Aug 06, 2015 | 21.22 | 21.47 | 20.68 | 21.46 | 11,110,713 | +0.34(+1.62%) |
Aug 05, 2015 | 20.40 | 21.92 | 20.34 | 21.12 | 12,351,577 | +1.05(+5.25%) |
Aug 04, 2015 | 19.61 | 20.17 | 19.56 | 20.07 | 6,427,345 | +0.55(+2.80%) |
Aug 03, 2015 | 18.66 | 19.65 | 18.52 | 19.52 | 7,568,301 | +0.51(+2.67%) |
Jul 31, 2015 | 19.04 | 19.19 | 18.77 | 19.01 | 5,642,101 | -0.20(-1.07%) |
Jul 30, 2015 | 19.78 | 19.86 | 18.99 | 19.22 | 8,197,456 | -0.55(-2.76%) |
Jul 29, 2015 | 19.65 | 20.06 | 19.57 | 19.76 | 3,777,155 | +0.06(+0.30%) |
Jul 28, 2015 | 19.42 | 19.71 | 18.93 | 19.70 | 4,716,112 | +0.20(+1.05%) |
Jul 27, 2015 | 18.70 | 19.56 | 18.40 | 19.50 | 10,439,676 | -0.25(-1.28%) |
Jul 24, 2015 | 20.73 | 20.73 | 19.59 | 19.75 | 7,623,365 | -0.96(-4.62%) |
Jul 23, 2015 | 21.11 | 21.51 | 20.69 | 20.71 | 3,102,374 | -0.36(-1.71%) |
Jul 22, 2015 | 20.91 | 21.24 | 20.51 | 21.07 | 4,080,514 | +0.13(+0.61%) |
Jul 21, 2015 | 20.87 | 21.13 | 20.43 | 20.94 | 6,507,042 | +0.00(+0.00%) |
Jul 20, 2015 | 21.27 | 21.67 | 20.86 | 20.94 | 3,835,790 | -0.20(-0.97%) |
Jul 17, 2015 | 21.95 | 22.43 | 21.03 | 21.15 | 4,729,269 | -0.37(-1.72%) |
Jul 16, 2015 | 21.37 | 21.73 | 21.21 | 21.52 | 3,913,744 | +0.40(+1.89%) |
Jul 15, 2015 | 21.94 | 22.01 | 21.07 | 21.12 | 6,817,868 | -1.06(-4.79%) |
Jul 14, 2015 | 22.05 | 22.76 | 22.05 | 22.18 | 4,467,691 | -0.22(-1.00%) |
Jul 13, 2015 | 22.42 | 22.77 | 22.00 | 22.41 | 4,769,929 | +0.19(+0.83%) |
Jul 10, 2015 | 22.94 | 22.98 | 21.70 | 22.22 | 7,721,813 | -0.32(-1.43%) |
Jul 09, 2015 | 22.18 | 22.73 | 21.46 | 22.54 | 21,065,494 | +2.43(+12.08%) |
Jul 08, 2015 | 18.64 | 20.83 | 18.48 | 20.11 | 15,464,577 | +0.10(+0.49%) |
Jul 07, 2015 | 19.86 | 20.47 | 17.89 | 20.02 | 20,391,482 | -0.22(-1.11%) |
Jul 06, 2015 | 19.35 | 20.30 | 19.17 | 20.24 | 17,317,498 | +0.31(+1.57%) |
Jul 02, 2015 | 21.45 | 19.93 | 19.93 | 19.93 | 11,714,207 | -1.72(-7.93%) |
Jul 01, 2015 | 21.67 | 22.09 | 21.55 | 21.65 | 6,660,533 | -0.06(-0.27%) |
Jun 30, 2015 | 21.75 | 21.94 | 21.38 | 21.70 | 7,805,359 | +0.69(+3.30%) |
Jun 29, 2015 | 20.89 | 21.20 | 20.78 | 21.01 | 9,821,579 | -0.42(-1.96%) |
Jun 26, 2015 | 21.54 | 21.74 | 21.08 | 21.43 | 9,858,523 | -0.65(-2.96%) |
Jun 25, 2015 | 22.60 | 22.71 | 22.06 | 22.08 | 6,099,771 | -0.48(-2.12%) |
Jun 24, 2015 | 23.16 | 23.26 | 22.40 | 22.56 | 5,896,630 | -0.66(-2.86%) |
Jun 23, 2015 | 22.96 | 23.56 | 22.96 | 23.23 | 7,775,293 | +0.59(+2.59%) |
Jun 22, 2015 | 22.76 | 23.49 | 22.56 | 22.64 | 8,033,613 | +0.20(+0.91%) |
Jun 19, 2015 | 24.09 | 24.10 | 22.39 | 22.44 | 12,564,003 | -1.80(-7.44%) |
Jun 18, 2015 | 25.05 | 25.24 | 24.05 | 24.24 | 8,659,748 | -1.05(-4.17%) |
Jun 17, 2015 | 25.03 | 25.53 | 24.85 | 25.29 | 10,850,538 | +0.62(+2.53%) |
Jun 16, 2015 | 24.35 | 25.15 | 24.22 | 24.67 | 5,952,088 | +0.29(+1.20%) |
Jun 15, 2015 | 24.48 | 24.66 | 24.16 | 24.38 | 5,204,580 | -0.35(-1.42%) |
Jun 12, 2015 | 23.64 | 25.03 | 23.62 | 24.73 | 6,771,773 | +1.04(+4.41%) |
Jun 11, 2015 | 23.80 | 23.90 | 23.49 | 23.68 | 4,346,391 | -0.04(-0.16%) |
Jun 10, 2015 | 22.95 | 23.82 | 22.86 | 23.72 | 5,384,290 | +0.68(+2.96%) |
Jun 09, 2015 | 23.05 | 23.27 | 22.85 | 23.04 | 5,692,972 | -0.18(-0.76%) |
Jun 08, 2015 | 23.81 | 24.23 | 23.03 | 23.22 | 8,355,416 | -0.74(-3.09%) |
Jun 05, 2015 | 23.34 | 24.24 | 23.34 | 23.96 | 8,122,329 | +0.58(+2.46%) |
Jun 04, 2015 | 23.55 | 23.97 | 23.35 | 23.38 | 6,272,164 | -0.54(-2.24%) |
Jun 03, 2015 | 23.83 | 24.09 | 23.46 | 23.92 | 5,634,510 | +0.30(+1.28%) |
Jun 02, 2015 | 23.67 | 24.03 | 23.17 | 23.62 | 6,969,286 | -0.09(-0.37%) |
Jun 01, 2015 | 24.36 | 25.04 | 23.43 | 23.70 | 8,044,551 | -0.65(-2.68%) |
May 29, 2015 | 24.54 | 24.73 | 23.16 | 24.36 | 12,980,509 | -0.40(-1.62%) |
May 28, 2015 | 25.45 | 25.46 | 24.63 | 24.76 | 9,648,573 | -1.13(-4.37%) |
May 27, 2015 | 26.03 | 26.29 | 25.72 | 25.89 | 10,538,487 | -0.03(-0.11%) |
May 26, 2015 | 24.81 | 25.93 | 24.81 | 25.92 | 8,882,577 | +1.11(+4.48%) |
May 22, 2015 | 24.16 | 24.81 | 24.81 | 24.81 | 11,376,313 | +0.62(+2.58%) |
May 21, 2015 | 24.87 | 24.96 | 22.14 | 24.18 | 28,184,562 | -0.68(-2.75%) |
May 20, 2015 | 24.89 | 25.36 | 24.42 | 24.86 | 8,136,831 | -0.41(-1.62%) |
May 19, 2015 | 26.26 | 26.59 | 25.17 | 25.27 | 12,361,111 | -0.66(-2.56%) |
May 18, 2015 | 25.34 | 26.58 | 25.14 | 25.94 | 12,037,780 | +0.36(+1.41%) |
May 15, 2015 | 24.61 | 25.62 | 24.38 | 25.58 | 14,123,440 | +0.99(+4.01%) |
May 14, 2015 | 26.01 | 25.27 | 24.15 | 24.59 | 37,034,752 | -1.41(-5.44%) |
May 13, 2015 | 24.24 | 26.69 | 24.02 | 26.01 | 30,055,112 | +0.86(+3.41%) |
May 12, 2015 | 26.37 | 26.43 | 24.87 | 25.15 | 21,839,220 | -1.50(-5.64%) |
May 11, 2015 | 27.58 | 27.62 | 26.55 | 26.65 | 7,003,001 | -0.57(-2.08%) |
May 08, 2015 | 27.52 | 27.81 | 27.18 | 27.22 | 9,144,045 | +0.57(+2.12%) |
May 07, 2015 | 26.87 | 27.24 | 26.19 | 26.65 | 7,047,443 | +0.29(+1.11%) |
May 06, 2015 | 26.98 | 27.18 | 26.26 | 26.36 | 6,703,343 | -0.76(-2.81%) |
May 05, 2015 | 27.58 | 27.72 | 27.00 | 27.12 | 3,302,093 | -0.83(-2.97%) |
May 04, 2015 | 27.78 | 28.51 | 27.37 | 27.95 | 3,184,449 | +0.66(+2.43%) |
May 01, 2015 | 27.61 | 27.81 | 27.13 | 27.28 | 4,197,629 | -0.31(-1.13%) |
Apr 30, 2015 | 27.93 | 28.55 | 27.40 | 27.60 | 3,846,748 | -0.38(-1.36%) |
Apr 29, 2015 | 28.48 | 28.68 | 27.73 | 27.98 | 3,834,729 | -0.52(-1.81%) |
Apr 28, 2015 | 29.15 | 29.15 | 28.18 | 28.49 | 3,915,743 | -0.59(-2.01%) |
Apr 27, 2015 | 28.38 | 29.97 | 28.38 | 29.08 | 7,814,274 | +0.84(+2.97%) |
Apr 24, 2015 | 29.42 | 29.79 | 28.01 | 28.24 | 7,477,344 | -0.90(-3.08%) |
Apr 23, 2015 | 28.55 | 29.21 | 28.50 | 29.14 | 2,838,819 | +0.31(+1.08%) |
Apr 22, 2015 | 29.28 | 29.39 | 28.72 | 28.82 | 3,648,512 | -0.42(-1.43%) |
Apr 21, 2015 | 28.14 | 29.31 | 28.02 | 29.24 | 5,446,428 | +1.37(+4.90%) |
Apr 20, 2015 | 28.35 | 28.40 | 27.65 | 27.88 | 4,685,542 | -0.31(-1.11%) |
Apr 17, 2015 | 28.13 | 28.64 | 27.76 | 28.19 | 5,804,180 | -0.25(-0.89%) |
Apr 16, 2015 | 28.39 | 29.10 | 28.39 | 28.44 | 2,776,291 | -0.20(-0.68%) |
Apr 15, 2015 | 28.40 | 28.98 | 28.29 | 28.64 | 5,100,265 | +0.46(+1.63%) |
Apr 14, 2015 | 28.92 | 29.10 | 28.02 | 28.18 | 5,642,417 | -1.00(-3.44%) |
Apr 13, 2015 | 29.34 | 29.84 | 28.98 | 29.19 | 5,106,837 | -0.08(-0.27%) |
Apr 10, 2015 | 29.08 | 29.38 | 28.83 | 29.26 | 3,133,795 | +0.22(+0.77%) |
Apr 09, 2015 | 29.26 | 29.43 | 28.61 | 29.04 | 4,829,679 | +0.11(+0.37%) |
Apr 08, 2015 | 27.92 | 29.36 | 27.77 | 28.93 | 9,739,041 | +1.11(+4.00%) |
Apr 07, 2015 | 28.70 | 28.89 | 27.64 | 27.82 | 6,212,856 | -0.68(-2.40%) |
Apr 06, 2015 | 28.32 | 28.88 | 28.01 | 28.50 | 2,633,537 | +0.11(+0.38%) |
Apr 02, 2015 | 28.70 | 28.40 | 28.40 | 28.40 | 6,443,956 | -0.20(-0.68%) |
Apr 01, 2015 | 28.82 | 29.24 | 28.12 | 28.59 | 6,375,499 | -0.13(-0.44%) |
Mar 31, 2015 | 27.76 | 29.06 | 27.30 | 28.72 | 5,511,212 | +0.70(+2.51%) |
Mar 30, 2015 | 28.13 | 28.13 | 27.43 | 28.02 | 3,265,974 | +0.10(+0.35%) |
Mar 27, 2015 | 27.44 | 28.32 | 27.44 | 27.92 | 5,270,106 | +0.54(+1.96%) |
Mar 26, 2015 | 27.23 | 27.62 | 26.83 | 27.38 | 3,067,121 | -0.29(-1.06%) |
Mar 25, 2015 | 27.99 | 28.14 | 27.22 | 27.67 | 5,237,958 | -0.44(-1.56%) |
Mar 24, 2015 | 27.60 | 28.23 | 27.56 | 28.11 | 4,400,111 | +0.25(+0.91%) |
Mar 23, 2015 | 27.75 | 28.03 | 27.27 | 27.86 | 3,784,666 | +0.15(+0.53%) |
Mar 20, 2015 | 26.83 | 28.09 | 26.78 | 27.71 | 10,476,577 | +1.00(+3.76%) |
Mar 19, 2015 | 25.37 | 26.84 | 25.17 | 26.71 | 8,698,801 | +1.17(+4.58%) |
Mar 18, 2015 | 25.01 | 25.58 | 24.88 | 25.54 | 4,372,992 | +0.57(+2.27%) |
Mar 17, 2015 | 24.80 | 25.26 | 24.57 | 24.97 | 7,288,984 | +0.24(+0.99%) |
Mar 16, 2015 | 24.54 | 25.16 | 23.86 | 24.73 | 11,317,634 | -0.28(-1.13%) |
Mar 13, 2015 | 25.77 | 25.97 | 24.44 | 25.01 | 10,696,104 | -1.00(-3.86%) |
Mar 12, 2015 | 25.58 | 26.40 | 25.51 | 26.02 | 10,772,493 | +0.53(+2.07%) |
Mar 11, 2015 | 24.59 | 25.52 | 24.39 | 25.49 | 10,642,800 | +0.92(+3.73%) |
Mar 10, 2015 | 24.34 | 24.70 | 24.29 | 24.57 | 2,519,011 | -0.02(-0.08%) |
Mar 09, 2015 | 24.73 | 24.87 | 24.37 | 24.59 | 3,364,807 | -0.18(-0.71%) |
Mar 06, 2015 | 24.68 | 25.16 | 24.48 | 24.77 | 6,032,723 | +0.24(+0.99%) |
Mar 05, 2015 | 24.02 | 24.78 | 23.92 | 24.52 | 4,275,192 | +0.63(+2.65%) |
Mar 04, 2015 | 23.88 | 24.27 | 23.39 | 23.89 | 5,322,419 | -0.16(-0.65%) |
Mar 03, 2015 | 24.45 | 24.45 | 24.02 | 24.05 | 3,036,899 | -0.29(-1.20%) |
Mar 02, 2015 | 23.84 | 24.42 | 23.59 | 24.34 | 4,954,329 | +0.49(+2.04%) |
Feb 27, 2015 | 24.63 | 24.83 | 23.66 | 23.85 | 4,921,062 | -0.90(-3.63%) |
Feb 26, 2015 | 24.38 | 24.87 | 24.18 | 24.75 | 6,285,919 | -0.01(-0.04%) |
Feb 25, 2015 | 24.52 | 25.56 | 24.46 | 24.76 | 2,535,411 | +0.07(+0.28%) |
Feb 24, 2015 | 25.17 | 25.27 | 24.31 | 24.69 | 5,376,172 | -0.33(-1.33%) |
Feb 23, 2015 | 24.85 | 25.53 | 24.85 | 25.02 | 5,007,006 | +0.01(+0.04%) |
Feb 20, 2015 | 25.03 | 25.09 | 24.43 | 25.01 | 5,030,401 | +0.04(+0.16%) |
Feb 19, 2015 | 24.86 | 25.28 | 24.56 | 24.97 | 6,786,170 | -0.16(-0.62%) |
Feb 18, 2015 | 24.75 | 25.32 | 24.46 | 25.13 | 10,741,930 | +0.63(+2.59%) |
Feb 17, 2015 | 23.56 | 24.56 | 23.35 | 24.49 | 21,181,302 | +3.23(+15.18%) |
Feb 13, 2015 | 21.12 | 21.27 | 21.27 | 21.27 | 6,905,894 | +0.35(+1.68%) |
Feb 12, 2015 | 21.07 | 21.32 | 20.46 | 20.91 | 5,679,986 | -0.15(-0.69%) |
Feb 11, 2015 | 21.05 | 21.35 | 20.86 | 21.06 | 6,225,077 | +0.17(+0.79%) |
Feb 10, 2015 | 21.89 | 21.93 | 20.45 | 20.89 | 10,410,192 | -0.61(-2.86%) |
Feb 09, 2015 | 22.04 | 22.08 | 21.27 | 21.51 | 4,575,160 | -0.89(-3.96%) |
Feb 06, 2015 | 22.60 | 22.81 | 22.25 | 22.40 | 2,471,354 | -0.18(-0.78%) |
Feb 05, 2015 | 22.87 | 23.25 | 22.38 | 22.57 | 3,121,432 | -0.20(-0.86%) |
Feb 04, 2015 | 21.80 | 22.81 | 21.73 | 22.77 | 4,555,884 | +0.99(+4.52%) |
Feb 03, 2015 | 21.33 | 21.84 | 21.09 | 21.78 | 4,158,898 | +0.61(+2.90%) |
Feb 02, 2015 | 21.90 | 21.96 | 20.71 | 21.17 | 4,245,149 | -0.67(-3.08%) |
Jan 30, 2015 | 21.37 | 22.21 | 21.24 | 21.84 | 3,357,351 | +0.41(+1.91%) |
Jan 29, 2015 | 21.95 | 22.16 | 20.63 | 21.43 | 14,744,508 | -0.96(-4.27%) |
Jan 28, 2015 | 23.26 | 23.46 | 22.34 | 22.39 | 3,091,651 | -0.73(-3.16%) |
Jan 27, 2015 | 22.35 | 23.25 | 22.25 | 23.12 | 4,764,595 | +0.61(+2.73%) |
Jan 26, 2015 | 22.42 | 22.65 | 22.00 | 22.50 | 2,798,000 | +0.18(+0.79%) |
Jan 23, 2015 | 21.49 | 22.54 | 21.42 | 22.33 | 5,142,289 | +0.88(+4.09%) |
Jan 22, 2015 | 21.69 | 21.85 | 21.25 | 21.45 | 3,771,180 | -0.18(-0.81%) |
Jan 21, 2015 | 21.44 | 22.32 | 21.32 | 21.63 | 4,371,725 | +0.06(+0.27%) |
Jan 20, 2015 | 21.57 | 21.85 | 21.14 | 21.57 | 3,283,034 | +0.22(+1.05%) |
Jan 16, 2015 | 20.44 | 21.44 | 20.21 | 21.34 | 4,190,009 | +0.81(+3.94%) |
Jan 15, 2015 | 21.23 | 21.50 | 20.21 | 20.53 | 6,064,181 | -0.43(-2.05%) |
Jan 14, 2015 | 20.78 | 21.22 | 20.58 | 20.96 | 2,979,368 | +0.01(+0.05%) |
Jan 13, 2015 | 21.37 | 21.60 | 20.71 | 20.95 | 3,449,528 | -0.21(-1.01%) |
Jan 12, 2015 | 22.17 | 22.23 | 21.07 | 21.17 | 4,641,169 | -0.96(-4.32%) |
Jan 09, 2015 | 22.29 | 22.40 | 21.93 | 22.12 | 3,812,610 | -0.21(-0.96%) |
Jan 08, 2015 | 21.73 | 22.34 | 21.57 | 22.34 | 5,450,041 | +0.72(+3.34%) |
Jan 07, 2015 | 21.56 | 22.19 | 21.56 | 21.62 | 7,378,257 | +0.40(+1.88%) |
Jan 06, 2015 | 21.17 | 21.74 | 20.75 | 21.22 | 8,822,227 | +0.13(+0.60%) |
Jan 05, 2015 | 19.89 | 21.27 | 19.88 | 21.09 | 8,818,474 | +1.09(+5.46%) |
Jan 02, 2015 | 18.79 | 20.13 | 18.71 | 20.00 | 10,183,923 | +0.94(+4.91%) |
Dec 31, 2014 | 19.05 | 19.06 | 19.06 | 19.06 | 3,391,437 | -0.07(-0.36%) |
Dec 30, 2014 | 18.63 | 19.19 | 18.35 | 19.13 | 6,669,190 | +0.32(+1.71%) |
Dec 29, 2014 | 19.48 | 19.51 | 18.75 | 18.81 | 3,538,604 | -0.66(-3.41%) |
Dec 26, 2014 | 19.62 | 19.63 | 19.33 | 19.47 | 1,759,944 | +0.01(+0.05%) |
Dec 24, 2014 | 18.99 | 19.46 | 19.46 | 19.46 | 2,683,871 | +0.40(+2.10%) |
Dec 23, 2014 | 19.51 | 19.72 | 18.97 | 19.06 | 3,799,531 | -0.52(-2.64%) |
Dec 22, 2014 | 20.07 | 20.48 | 19.54 | 19.58 | 4,398,351 | -0.55(-2.71%) |
Dec 19, 2014 | 19.96 | 20.61 | 19.90 | 20.12 | 9,818,258 | +0.29(+1.48%) |
Dec 18, 2014 | 19.05 | 20.12 | 19.01 | 19.83 | 12,041,749 | +1.25(+6.72%) |
Dec 17, 2014 | 19.49 | 19.59 | 18.55 | 18.58 | 13,342,246 | -0.76(-3.93%) |
Dec 16, 2014 | 19.56 | 20.12 | 19.33 | 19.34 | 5,850,065 | -0.65(-3.27%) |
Dec 15, 2014 | 19.18 | 20.13 | 19.18 | 20.00 | 6,136,048 | +0.78(+4.06%) |
Dec 12, 2014 | 19.56 | 19.68 | 19.22 | 19.22 | 9,283,578 | -0.48(-2.43%) |
Dec 11, 2014 | 20.15 | 20.25 | 19.57 | 19.69 | 8,255,742 | -0.45(-2.23%) |
Dec 10, 2014 | 20.61 | 20.68 | 20.04 | 20.14 | 6,562,498 | -0.89(-4.22%) |
Dec 09, 2014 | 20.29 | 21.20 | 20.09 | 21.03 | 5,976,574 | +0.11(+0.51%) |
Dec 08, 2014 | 21.15 | 21.34 | 20.70 | 20.92 | 7,448,677 | -0.74(-3.42%) |
Dec 05, 2014 | 21.23 | 21.74 | 21.22 | 21.66 | 6,054,144 | +0.45(+2.11%) |
Dec 04, 2014 | 21.09 | 21.63 | 21.05 | 21.22 | 4,588,793 | +0.16(+0.74%) |
Dec 03, 2014 | 21.43 | 21.61 | 20.93 | 21.06 | 7,701,995 | -0.57(-2.62%) |
Dec 02, 2014 | 21.63 | 21.93 | 21.28 | 21.63 | 5,315,467 | -0.22(-1.03%) |
Dec 01, 2014 | 22.17 | 22.17 | 21.13 | 21.85 | 7,985,205 | -0.45(-2.01%) |
Nov 28, 2014 | 22.38 | 22.44 | 22.09 | 22.30 | 2,793,039 | -0.08(-0.35%) |
Nov 26, 2014 | 21.34 | 22.38 | 22.38 | 22.38 | 5,709,531 | +0.94(+4.37%) |
Nov 25, 2014 | 21.86 | 21.95 | 21.24 | 21.44 | 8,545,900 | -0.72(-3.26%) |
Nov 24, 2014 | 22.27 | 22.56 | 22.00 | 22.16 | 5,358,101 | +0.04(+0.18%) |
Nov 21, 2014 | 22.43 | 22.90 | 22.05 | 22.12 | 8,737,152 | +0.04(+0.18%) |
Nov 20, 2014 | 21.89 | 22.42 | 21.10 | 22.08 | 7,286,046 | +0.20(+0.89%) |
Nov 19, 2014 | 21.31 | 22.25 | 20.08 | 21.89 | 33,955,884 | -1.24(-5.36%) |
Nov 18, 2014 | 23.60 | 23.81 | 22.24 | 23.13 | 13,451,986 | -0.27(-1.17%) |
Nov 17, 2014 | 23.88 | 24.00 | 22.89 | 23.40 | 7,623,433 | -0.47(-1.96%) |
Nov 14, 2014 | 23.71 | 24.09 | 23.17 | 23.87 | 5,463,884 | +0.03(+0.12%) |
Nov 13, 2014 | 23.51 | 23.99 | 23.29 | 23.84 | 5,172,482 | +0.55(+2.35%) |
Nov 12, 2014 | 23.81 | 24.05 | 22.95 | 23.29 | 6,482,669 | -0.65(-2.73%) |
Nov 11, 2014 | 23.88 | 24.19 | 23.46 | 23.95 | 6,809,854 | +0.04(+0.16%) |
Nov 10, 2014 | 23.17 | 24.04 | 23.04 | 23.91 | 9,904,990 | +1.14(+5.01%) |
Nov 07, 2014 | 23.08 | 23.28 | 22.40 | 22.77 | 7,485,815 | -0.04(-0.17%) |
Nov 06, 2014 | 22.46 | 23.00 | 22.28 | 22.81 | 6,500,083 | +0.65(+2.95%) |
Nov 05, 2014 | 23.86 | 24.02 | 21.77 | 22.15 | 10,731,312 | -0.94(-4.06%) |
Nov 04, 2014 | 22.48 | 23.35 | 22.24 | 23.09 | 6,553,373 | +0.79(+3.54%) |
Nov 03, 2014 | 22.60 | 23.33 | 22.25 | 22.30 | 137,412,576 | -0.07(-0.30%) |
Oct 31, 2014 | 21.83 | 22.37 | 21.73 | 22.37 | 8,261,044 | +0.92(+4.27%) |
Oct 30, 2014 | 21.07 | 21.74 | 20.98 | 21.45 | 5,843,161 | +0.36(+1.69%) |
Oct 29, 2014 | 21.27 | 21.31 | 20.50 | 21.09 | 8,434,901 | -0.17(-0.82%) |
Oct 28, 2014 | 20.63 | 21.27 | 20.58 | 21.27 | 7,887,885 | +0.72(+3.49%) |
Oct 27, 2014 | 20.76 | 21.11 | 20.44 | 20.55 | 7,459,378 | -0.29(-1.37%) |
Oct 24, 2014 | 20.68 | 20.97 | 20.32 | 20.83 | 8,797,367 | +0.32(+1.54%) |
Oct 23, 2014 | 20.09 | 20.76 | 20.01 | 20.52 | 11,823,591 | +0.52(+2.61%) |
Oct 22, 2014 | 19.51 | 20.07 | 19.31 | 20.00 | 14,175,730 | +0.49(+2.50%) |
Oct 21, 2014 | 19.32 | 19.51 | 19.01 | 19.51 | 9,386,507 | +0.39(+2.05%) |
Oct 20, 2014 | 18.73 | 19.28 | 18.72 | 19.12 | 6,681,824 | +0.40(+2.13%) |
Oct 17, 2014 | 18.88 | 19.27 | 18.45 | 18.72 | 9,963,662 | +0.25(+1.36%) |
Oct 16, 2014 | 17.66 | 18.48 | 17.66 | 18.47 | 13,509,448 | +0.36(+1.97%) |
Oct 15, 2014 | 16.79 | 18.23 | 16.68 | 18.11 | 14,499,405 | +0.88(+5.08%) |
Oct 14, 2014 | 16.79 | 17.70 | 16.60 | 17.24 | 18,299,768 | +0.59(+3.56%) |
Oct 13, 2014 | 17.68 | 18.06 | 16.53 | 16.64 | 17,587,528 | -0.94(-5.35%) |
Oct 10, 2014 | 18.40 | 18.53 | 17.58 | 17.59 | 11,968,815 | -0.89(-4.84%) |
Oct 09, 2014 | 18.65 | 19.23 | 18.36 | 18.48 | 8,869,446 | -0.27(-1.42%) |
Oct 08, 2014 | 18.10 | 18.85 | 17.66 | 18.75 | 7,795,006 | +0.55(+3.00%) |
Oct 07, 2014 | 18.67 | 18.92 | 18.20 | 18.20 | 5,990,148 | -0.74(-3.93%) |
Oct 06, 2014 | 19.37 | 19.45 | 18.83 | 18.94 | 5,292,137 | -0.13(-0.67%) |
Oct 03, 2014 | 18.88 | 19.34 | 18.73 | 19.07 | 9,864,467 | +0.73(+4.00%) |
Oct 02, 2014 | 17.77 | 18.55 | 17.29 | 18.34 | 11,125,805 | +0.45(+2.52%) |
Oct 01, 2014 | 18.30 | 18.34 | 17.36 | 17.89 | 15,264,831 | -0.55(-2.98%) |
Sep 30, 2014 | 19.31 | 19.39 | 18.41 | 18.44 | 9,993,494 | -0.68(-3.55%) |
Sep 29, 2014 | 19.16 | 19.59 | 18.88 | 19.11 | 9,894,423 | -0.30(-1.54%) |
Sep 26, 2014 | 19.56 | 19.71 | 19.18 | 19.41 | 9,000,359 | -0.09(-0.48%) |
Sep 25, 2014 | 20.43 | 20.47 | 19.48 | 19.51 | 11,204,363 | -0.96(-4.68%) |
Sep 24, 2014 | 20.39 | 20.69 | 20.17 | 20.46 | 10,302,539 | +0.06(+0.29%) |
Sep 23, 2014 | 19.38 | 20.53 | 19.24 | 20.41 | 15,555,331 | +0.83(+4.24%) |
Sep 22, 2014 | 19.93 | 19.96 | 19.04 | 19.58 | 11,355,215 | -0.81(-3.98%) |
Sep 19, 2014 | 20.34 | 20.41 | 19.61 | 20.39 | 16,014,664 | +0.26(+1.31%) |
Sep 18, 2014 | 19.51 | 20.33 | 19.51 | 20.12 | 10,343,935 | +0.65(+3.32%) |
Sep 17, 2014 | 19.30 | 19.74 | 19.30 | 19.48 | 7,589,512 | +0.16(+0.84%) |
Sep 16, 2014 | 19.02 | 19.65 | 18.46 | 19.31 | 15,281,244 | +0.14(+0.73%) |
Sep 15, 2014 | 20.19 | 20.19 | 18.66 | 19.17 | 16,368,539 | -1.04(-5.15%) |
Sep 12, 2014 | 20.48 | 20.56 | 20.01 | 20.22 | 7,216,723 | -0.24(-1.15%) |
Sep 11, 2014 | 19.88 | 20.50 | 19.86 | 20.45 | 7,761,667 | +0.30(+1.48%) |
Sep 10, 2014 | 20.49 | 20.46 | 19.66 | 20.15 | 12,607,009 | -0.34(-1.64%) |
Sep 09, 2014 | 20.89 | 21.15 | 20.39 | 20.49 | 9,481,611 | -0.37(-1.77%) |
Sep 08, 2014 | 20.29 | 21.00 | 20.13 | 20.86 | 11,496,093 | +0.81(+4.05%) |
Sep 05, 2014 | 20.29 | 20.39 | 20.01 | 20.05 | 5,473,836 | -0.21(-1.06%) |
Sep 04, 2014 | 20.78 | 20.86 | 20.00 | 20.26 | 11,197,484 | -0.46(-2.20%) |
Sep 03, 2014 | 20.51 | 20.74 | 20.28 | 20.72 | 13,830,784 | +0.52(+2.59%) |