Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.00 | 22.01 | 21.50 | 21.67 | 47,606,888 | -0.30(-1.35%) |
Aug 28, 2015 | 22.40 | 22.44 | 21.86 | 21.97 | 49,788,688 | -0.40(-1.80%) |
Aug 27, 2015 | 22.05 | 22.62 | 21.97 | 22.37 | 57,372,032 | +0.56(+2.56%) |
Aug 26, 2015 | 21.58 | 21.90 | 21.09 | 21.82 | 64,882,260 | +0.73(+3.48%) |
Aug 25, 2015 | 22.33 | 22.35 | 21.07 | 21.08 | 62,881,448 | -0.53(-2.46%) |
Aug 24, 2015 | 21.51 | 22.37 | 19.15 | 21.61 | 77,687,456 | -0.95(-4.20%) |
Aug 21, 2015 | 23.03 | 23.25 | 22.56 | 22.56 | 49,784,260 | -0.68(-2.92%) |
Aug 20, 2015 | 23.49 | 23.63 | 23.24 | 23.24 | 27,895,362 | -0.48(-2.04%) |
Aug 19, 2015 | 23.79 | 23.87 | 23.52 | 23.73 | 26,514,022 | -0.17(-0.70%) |
Aug 18, 2015 | 23.81 | 23.95 | 23.73 | 23.89 | 19,836,208 | +0.01(+0.06%) |
Aug 17, 2015 | 23.62 | 23.90 | 23.54 | 23.88 | 20,636,358 | +0.12(+0.51%) |
Aug 14, 2015 | 23.79 | 23.88 | 23.57 | 23.76 | 26,858,762 | -0.03(-0.11%) |
Aug 13, 2015 | 23.80 | 23.96 | 23.49 | 23.79 | 29,048,864 | -0.01(-0.03%) |
Aug 12, 2015 | 23.46 | 23.68 | 23.35 | 23.79 | 41,601,136 | +0.17(+0.71%) |
Aug 11, 2015 | 23.68 | 23.71 | 23.50 | 23.62 | 28,594,210 | -0.16(-0.68%) |
Aug 10, 2015 | 23.68 | 23.86 | 23.63 | 23.79 | 23,219,480 | +0.11(+0.48%) |
Aug 07, 2015 | 23.66 | 23.75 | 23.46 | 23.67 | 21,784,192 | +0.01(+0.06%) |
Aug 06, 2015 | 24.19 | 24.20 | 23.56 | 23.66 | 36,378,940 | -0.44(-1.81%) |
Aug 05, 2015 | 24.26 | 24.33 | 24.07 | 24.10 | 36,046,512 | -0.02(-0.07%) |
Aug 04, 2015 | 24.19 | 24.19 | 23.92 | 24.11 | 38,535,964 | -0.03(-0.11%) |
Aug 03, 2015 | 24.23 | 24.24 | 23.97 | 24.14 | 25,603,718 | +0.06(+0.25%) |
Jul 31, 2015 | 23.98 | 24.35 | 23.95 | 24.08 | 43,437,216 | +0.22(+0.92%) |
Jul 30, 2015 | 23.82 | 24.04 | 23.63 | 23.86 | 32,201,444 | -0.02(-0.08%) |
Jul 29, 2015 | 23.69 | 24.13 | 23.66 | 23.88 | 67,906,568 | +0.27(+1.16%) |
Jul 28, 2015 | 23.33 | 23.68 | 22.97 | 23.60 | 54,918,260 | +0.67(+2.94%) |
Jul 27, 2015 | 22.82 | 22.97 | 22.62 | 22.93 | 46,909,880 | +0.05(+0.23%) |
Jul 24, 2015 | 23.12 | 23.18 | 22.80 | 22.88 | 32,090,986 | -0.35(-1.50%) |
Jul 23, 2015 | 23.36 | 23.37 | 23.12 | 23.22 | 19,046,716 | -0.07(-0.29%) |
Jul 22, 2015 | 23.41 | 23.50 | 23.21 | 23.29 | 26,393,438 | -0.17(-0.74%) |
Jul 21, 2015 | 23.53 | 23.60 | 23.29 | 23.46 | 26,444,120 | -0.07(-0.28%) |
Jul 20, 2015 | 23.46 | 23.62 | 23.43 | 23.53 | 22,122,946 | +0.11(+0.48%) |
Jul 17, 2015 | 23.38 | 23.42 | 23.31 | 23.42 | 25,123,322 | -0.02(-0.09%) |
Jul 16, 2015 | 23.46 | 23.50 | 23.39 | 23.44 | 22,930,896 | +0.08(+0.34%) |
Jul 15, 2015 | 23.38 | 23.45 | 23.31 | 23.36 | 29,152,570 | -0.07(-0.29%) |
Jul 14, 2015 | 23.21 | 23.47 | 23.18 | 23.42 | 27,700,490 | +0.17(+0.75%) |
Jul 13, 2015 | 23.05 | 23.27 | 23.03 | 23.25 | 27,295,762 | +0.31(+1.34%) |
Jul 10, 2015 | 22.86 | 23.00 | 22.80 | 22.94 | 31,669,006 | +0.33(+1.48%) |
Jul 09, 2015 | 22.60 | 22.69 | 22.52 | 22.61 | 33,110,646 | +0.27(+1.23%) |
Jul 08, 2015 | 22.40 | 22.52 | 22.30 | 22.34 | 30,266,462 | -0.19(-0.83%) |
Jul 07, 2015 | 22.26 | 22.59 | 22.13 | 22.52 | 38,717,372 | +0.32(+1.44%) |
Jul 06, 2015 | 22.24 | 22.46 | 22.09 | 22.20 | 31,438,392 | -0.08(-0.36%) |
Jul 02, 2015 | 22.53 | 22.28 | 22.28 | 22.28 | 33,886,700 | -0.21(-0.95%) |
Jul 01, 2015 | 22.41 | 22.61 | 22.31 | 22.50 | 42,260,164 | +0.11(+0.48%) |
Jun 30, 2015 | 22.56 | 22.56 | 22.26 | 22.39 | 52,444,336 | -0.04(-0.18%) |
Jun 29, 2015 | 22.52 | 22.78 | 22.39 | 22.43 | 43,190,076 | -0.22(-0.97%) |
Jun 26, 2015 | 22.82 | 22.90 | 22.62 | 22.65 | 53,420,140 | -0.07(-0.29%) |
Jun 25, 2015 | 22.84 | 22.93 | 22.65 | 22.72 | 34,481,752 | -0.14(-0.61%) |
Jun 24, 2015 | 22.93 | 23.05 | 22.86 | 22.86 | 34,565,416 | -0.18(-0.78%) |
Jun 23, 2015 | 22.98 | 23.10 | 22.93 | 23.04 | 27,633,752 | +0.13(+0.55%) |
Jun 22, 2015 | 22.93 | 23.04 | 22.89 | 22.91 | 21,027,638 | +0.09(+0.38%) |
Jun 19, 2015 | 22.86 | 23.04 | 22.82 | 22.82 | 43,249,392 | -0.13(-0.55%) |
Jun 18, 2015 | 22.76 | 23.04 | 22.74 | 22.95 | 36,707,256 | +0.26(+1.15%) |
Jun 17, 2015 | 22.74 | 22.82 | 22.60 | 22.69 | 31,440,110 | -0.04(-0.18%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.58 | 22.73 | 30,953,834 | +0.00(+0.00%) |
Jun 15, 2015 | 22.74 | 22.78 | 22.61 | 22.73 | 31,348,996 | -0.11(-0.50%) |
Jun 12, 2015 | 22.90 | 23.01 | 22.77 | 22.84 | 32,476,450 | -0.17(-0.73%) |
Jun 11, 2015 | 22.92 | 23.08 | 22.88 | 23.01 | 30,185,024 | +0.10(+0.44%) |
Jun 10, 2015 | 22.76 | 22.99 | 22.73 | 22.91 | 35,454,248 | +0.20(+0.88%) |
Jun 09, 2015 | 22.74 | 22.79 | 22.63 | 22.71 | 34,761,084 | +0.02(+0.09%) |
Jun 08, 2015 | 22.68 | 22.81 | 22.65 | 22.69 | 26,462,550 | -0.07(-0.32%) |
Jun 05, 2015 | 22.83 | 22.89 | 22.66 | 22.76 | 34,546,516 | -0.10(-0.44%) |
Jun 04, 2015 | 22.84 | 23.08 | 22.78 | 22.86 | 30,939,278 | -0.11(-0.49%) |
Jun 03, 2015 | 23.07 | 23.14 | 22.89 | 22.98 | 25,760,404 | -0.05(-0.23%) |
Jun 02, 2015 | 23.13 | 23.14 | 22.94 | 23.03 | 27,954,734 | -0.05(-0.20%) |
Jun 01, 2015 | 23.22 | 23.32 | 23.06 | 23.08 | 41,261,592 | -0.13(-0.55%) |
May 29, 2015 | 23.02 | 23.36 | 22.98 | 23.20 | 75,005,176 | +0.21(+0.90%) |
May 28, 2015 | 23.01 | 23.06 | 22.88 | 23.00 | 23,688,002 | +0.09(+0.41%) |
May 27, 2015 | 22.84 | 23.02 | 22.75 | 22.90 | 33,009,426 | +0.13(+0.56%) |
May 26, 2015 | 22.82 | 22.93 | 22.72 | 22.78 | 28,248,918 | -0.11(-0.50%) |
May 22, 2015 | 22.92 | 22.89 | 22.89 | 22.89 | 19,429,232 | -0.05(-0.23%) |
May 21, 2015 | 22.86 | 23.03 | 22.84 | 22.94 | 27,124,954 | +0.04(+0.17%) |
May 20, 2015 | 22.90 | 23.03 | 22.88 | 22.90 | 22,938,712 | +0.06(+0.26%) |
May 19, 2015 | 22.62 | 22.96 | 22.60 | 22.84 | 31,230,536 | +0.15(+0.68%) |
May 18, 2015 | 22.69 | 22.74 | 22.64 | 22.69 | 36,869,876 | -0.01(-0.03%) |
May 15, 2015 | 22.70 | 22.74 | 22.65 | 22.70 | 25,289,768 | +0.03(+0.15%) |
May 14, 2015 | 22.51 | 22.70 | 22.48 | 22.66 | 26,798,720 | +0.27(+1.22%) |
May 13, 2015 | 22.55 | 22.57 | 22.35 | 22.39 | 35,586,632 | -0.17(-0.74%) |
May 12, 2015 | 22.58 | 22.68 | 22.52 | 22.56 | 26,792,104 | -0.12(-0.53%) |
May 11, 2015 | 22.76 | 22.88 | 22.66 | 22.68 | 39,640,976 | -0.04(-0.18%) |
May 08, 2015 | 22.58 | 22.80 | 22.57 | 22.72 | 30,568,832 | +0.29(+1.31%) |
May 07, 2015 | 22.33 | 22.54 | 22.25 | 22.42 | 32,211,266 | +0.08(+0.36%) |
May 06, 2015 | 22.54 | 22.64 | 22.18 | 22.34 | 40,225,000 | -0.26(-1.16%) |
May 05, 2015 | 22.77 | 22.81 | 22.53 | 22.61 | 33,782,764 | -0.13(-0.58%) |
May 04, 2015 | 22.60 | 22.86 | 22.56 | 22.74 | 35,557,284 | +0.16(+0.70%) |
May 01, 2015 | 22.43 | 22.67 | 22.43 | 22.58 | 32,516,716 | +0.10(+0.44%) |
Apr 30, 2015 | 22.60 | 22.68 | 22.33 | 22.48 | 41,823,096 | -0.24(-1.05%) |
Apr 29, 2015 | 22.64 | 22.83 | 22.49 | 22.72 | 56,669,516 | -0.13(-0.55%) |
Apr 28, 2015 | 23.02 | 23.11 | 22.63 | 22.84 | 69,682,232 | -0.07(-0.32%) |
Apr 27, 2015 | 23.41 | 23.49 | 22.80 | 22.92 | 64,127,676 | -0.45(-1.93%) |
Apr 24, 2015 | 23.32 | 23.45 | 23.22 | 23.37 | 34,415,424 | -0.06(-0.25%) |
Apr 23, 2015 | 23.12 | 23.45 | 23.07 | 23.43 | 34,271,328 | +0.28(+1.23%) |
Apr 22, 2015 | 23.07 | 23.25 | 23.06 | 23.14 | 21,960,848 | +0.03(+0.11%) |
Apr 21, 2015 | 23.25 | 23.45 | 23.06 | 23.12 | 33,304,528 | -0.08(-0.34%) |
Apr 20, 2015 | 23.22 | 23.35 | 23.15 | 23.20 | 33,813,356 | -0.02(-0.09%) |
Apr 17, 2015 | 23.19 | 23.24 | 23.04 | 23.22 | 43,341,304 | -0.10(-0.43%) |
Apr 16, 2015 | 23.23 | 23.38 | 23.20 | 23.31 | 29,553,208 | -0.01(-0.06%) |
Apr 15, 2015 | 23.45 | 23.50 | 23.27 | 23.33 | 44,641,048 | +0.12(+0.51%) |
Apr 14, 2015 | 23.22 | 23.39 | 23.13 | 23.21 | 24,122,128 | -0.04(-0.17%) |
Apr 13, 2015 | 23.42 | 23.54 | 23.20 | 23.25 | 51,775,908 | -0.23(-0.99%) |
Apr 10, 2015 | 23.14 | 23.50 | 23.12 | 23.48 | 36,758,520 | +0.27(+1.17%) |
Apr 09, 2015 | 22.95 | 23.23 | 22.77 | 23.21 | 44,198,844 | +0.26(+1.13%) |
Apr 08, 2015 | 22.86 | 23.08 | 22.80 | 22.95 | 34,676,784 | +0.07(+0.29%) |
Apr 07, 2015 | 22.94 | 23.12 | 22.86 | 22.88 | 21,630,998 | +0.04(+0.17%) |
Apr 06, 2015 | 22.80 | 23.06 | 22.68 | 22.84 | 32,421,780 | +0.07(+0.29%) |
Apr 02, 2015 | 22.80 | 22.78 | 22.78 | 22.78 | 37,902,780 | +0.03(+0.15%) |
Apr 01, 2015 | 23.08 | 23.08 | 22.60 | 22.74 | 48,666,252 | -0.30(-1.32%) |
Mar 31, 2015 | 23.12 | 23.27 | 23.03 | 23.05 | 40,008,056 | -0.14(-0.60%) |
Mar 30, 2015 | 22.92 | 23.33 | 22.89 | 23.19 | 38,507,732 | +0.31(+1.36%) |
Mar 27, 2015 | 22.82 | 22.92 | 22.68 | 22.88 | 34,474,416 | +0.25(+1.08%) |
Mar 26, 2015 | 22.60 | 22.79 | 22.49 | 22.63 | 37,472,660 | -0.09(-0.41%) |
Mar 25, 2015 | 22.93 | 23.19 | 22.70 | 22.72 | 44,082,160 | -0.15(-0.64%) |
Mar 24, 2015 | 23.15 | 23.19 | 22.86 | 22.87 | 50,054,380 | -0.35(-1.51%) |
Mar 23, 2015 | 22.86 | 23.49 | 22.85 | 23.22 | 76,683,288 | +0.53(+2.34%) |
Mar 20, 2015 | 22.61 | 22.84 | 22.51 | 22.69 | 89,294,856 | +0.07(+0.29%) |
Mar 19, 2015 | 22.71 | 22.78 | 22.57 | 22.63 | 30,847,432 | -0.15(-0.67%) |
Mar 18, 2015 | 22.55 | 22.86 | 22.36 | 22.78 | 50,009,248 | +0.14(+0.61%) |
Mar 17, 2015 | 22.61 | 22.72 | 22.49 | 22.64 | 31,141,474 | -0.18(-0.78%) |
Mar 16, 2015 | 22.58 | 22.90 | 22.50 | 22.82 | 43,842,224 | +0.29(+1.29%) |
Mar 13, 2015 | 22.47 | 22.53 | 22.32 | 22.53 | 42,383,608 | +0.00(+0.00%) |
Mar 12, 2015 | 22.40 | 22.57 | 22.38 | 22.53 | 42,530,040 | +0.25(+1.10%) |
Mar 11, 2015 | 22.51 | 22.59 | 22.28 | 22.28 | 38,660,280 | -0.10(-0.44%) |
Mar 10, 2015 | 22.41 | 22.61 | 22.30 | 22.38 | 57,774,836 | -0.17(-0.73%) |
Mar 09, 2015 | 22.44 | 22.65 | 22.30 | 22.55 | 47,049,096 | +0.04(+0.18%) |
Mar 06, 2015 | 22.69 | 22.83 | 22.36 | 22.51 | 60,260,716 | -0.33(-1.45%) |
Mar 05, 2015 | 23.01 | 23.06 | 22.79 | 22.84 | 35,395,604 | -0.11(-0.49%) |
Mar 04, 2015 | 22.85 | 23.04 | 22.70 | 22.95 | 29,261,292 | +0.05(+0.23%) |
Mar 03, 2015 | 23.02 | 23.12 | 22.80 | 22.90 | 36,291,576 | -0.14(-0.60%) |
Mar 02, 2015 | 22.74 | 23.06 | 22.57 | 23.04 | 32,227,926 | +0.30(+1.31%) |
Feb 27, 2015 | 22.82 | 22.96 | 22.72 | 22.74 | 36,811,648 | -0.18(-0.78%) |
Feb 26, 2015 | 22.84 | 23.00 | 22.77 | 22.92 | 30,021,086 | -0.05(-0.20%) |
Feb 25, 2015 | 22.69 | 23.05 | 22.48 | 22.96 | 56,176,112 | +0.21(+0.93%) |
Feb 24, 2015 | 22.67 | 22.75 | 22.58 | 22.75 | 29,217,346 | -0.03(-0.15%) |
Feb 23, 2015 | 22.60 | 22.87 | 22.57 | 22.78 | 34,918,500 | -0.11(-0.49%) |
Feb 20, 2015 | 22.70 | 22.91 | 22.59 | 22.90 | 39,674,532 | +0.10(+0.44%) |
Feb 19, 2015 | 22.74 | 22.84 | 22.60 | 22.80 | 40,237,188 | -0.05(-0.20%) |
Feb 18, 2015 | 22.91 | 22.90 | 22.69 | 22.84 | 32,641,676 | -0.07(-0.29%) |
Feb 17, 2015 | 22.88 | 23.08 | 22.84 | 22.91 | 34,512,612 | -0.04(-0.17%) |
Feb 13, 2015 | 22.99 | 22.95 | 22.95 | 22.95 | 35,303,356 | -0.15(-0.66%) |
Feb 12, 2015 | 22.71 | 23.17 | 22.68 | 23.10 | 65,892,332 | +0.41(+1.81%) |
Feb 11, 2015 | 22.53 | 22.86 | 22.53 | 22.69 | 59,535,052 | +0.07(+0.29%) |
Feb 10, 2015 | 22.18 | 22.67 | 22.14 | 22.63 | 89,687,488 | +0.72(+3.27%) |
Feb 09, 2015 | 21.85 | 22.10 | 21.76 | 21.91 | 42,493,664 | -0.07(-0.30%) |
Feb 06, 2015 | 21.84 | 22.14 | 21.68 | 21.98 | 52,796,852 | +0.12(+0.55%) |
Feb 05, 2015 | 21.89 | 22.00 | 21.60 | 21.86 | 89,701,904 | +0.61(+2.87%) |
Feb 04, 2015 | 21.18 | 21.38 | 21.02 | 21.25 | 55,351,412 | +0.21(+0.99%) |
Feb 03, 2015 | 20.92 | 21.13 | 20.67 | 21.04 | 50,203,284 | +0.24(+1.17%) |
Feb 02, 2015 | 20.66 | 20.80 | 20.38 | 20.80 | 35,220,776 | +0.26(+1.28%) |
Jan 30, 2015 | 20.81 | 20.89 | 20.50 | 20.53 | 65,553,192 | -0.38(-1.82%) |
Jan 29, 2015 | 20.97 | 21.00 | 20.72 | 20.91 | 44,382,720 | -0.08(-0.38%) |
Jan 28, 2015 | 21.40 | 21.77 | 20.70 | 20.99 | 48,769,132 | -0.43(-1.99%) |
Jan 27, 2015 | 21.25 | 21.91 | 21.22 | 21.42 | 61,704,228 | -0.13(-0.61%) |
Jan 26, 2015 | 21.33 | 21.58 | 21.14 | 21.55 | 40,842,788 | +0.23(+1.08%) |
Jan 23, 2015 | 21.60 | 21.62 | 21.31 | 21.32 | 39,534,992 | -0.24(-1.10%) |
Jan 22, 2015 | 21.47 | 21.57 | 21.06 | 21.56 | 45,325,232 | +0.11(+0.52%) |
Jan 21, 2015 | 21.63 | 22.01 | 21.39 | 21.45 | 50,579,528 | -0.30(-1.39%) |
Jan 20, 2015 | 21.66 | 21.75 | 21.38 | 21.75 | 64,179,408 | +0.20(+0.91%) |
Jan 16, 2015 | 21.22 | 21.56 | 21.20 | 21.55 | 36,312,064 | +0.26(+1.23%) |
Jan 15, 2015 | 21.34 | 21.53 | 21.19 | 21.29 | 38,487,808 | -0.05(-0.25%) |
Jan 14, 2015 | 21.16 | 21.50 | 21.11 | 21.34 | 46,564,576 | +0.03(+0.12%) |
Jan 13, 2015 | 21.60 | 21.83 | 21.10 | 21.31 | 51,967,964 | -0.22(-1.01%) |
Jan 12, 2015 | 21.47 | 21.60 | 21.43 | 21.53 | 35,908,484 | +0.08(+0.37%) |
Jan 09, 2015 | 21.34 | 21.49 | 21.30 | 21.45 | 37,664,180 | +0.10(+0.46%) |
Jan 08, 2015 | 21.25 | 21.45 | 21.17 | 21.35 | 70,981,736 | +0.43(+2.04%) |
Jan 07, 2015 | 20.84 | 20.94 | 20.75 | 20.93 | 29,239,262 | +0.28(+1.37%) |
Jan 06, 2015 | 20.55 | 20.93 | 20.45 | 20.64 | 42,552,968 | +0.17(+0.83%) |
Jan 05, 2015 | 20.60 | 20.64 | 20.37 | 20.47 | 35,620,264 | -0.11(-0.54%) |
Jan 02, 2015 | 20.55 | 20.88 | 20.51 | 20.58 | 23,640,712 | +0.12(+0.58%) |
Dec 31, 2014 | 20.49 | 20.47 | 20.47 | 20.47 | 22,723,288 | -0.15(-0.73%) |
Dec 30, 2014 | 20.55 | 20.69 | 20.53 | 20.62 | 16,792,330 | -0.01(-0.03%) |
Dec 29, 2014 | 20.67 | 20.78 | 20.62 | 20.62 | 19,291,518 | -0.17(-0.82%) |
Dec 26, 2014 | 20.70 | 20.92 | 20.57 | 20.80 | 13,098,862 | +0.15(+0.73%) |
Dec 24, 2014 | 20.66 | 20.64 | 20.64 | 20.64 | 16,472,482 | -0.02(-0.10%) |
Dec 23, 2014 | 21.14 | 21.17 | 20.22 | 20.66 | 52,959,088 | -0.42(-1.99%) |
Dec 22, 2014 | 20.93 | 21.10 | 20.78 | 21.08 | 27,997,034 | +0.10(+0.47%) |
Dec 19, 2014 | 20.97 | 21.08 | 20.77 | 20.99 | 68,413,104 | -0.02(-0.09%) |
Dec 18, 2014 | 20.71 | 21.03 | 20.64 | 21.01 | 54,620,924 | +0.56(+2.73%) |
Dec 17, 2014 | 20.17 | 20.60 | 20.09 | 20.45 | 37,527,708 | +0.30(+1.47%) |
Dec 16, 2014 | 20.26 | 20.74 | 20.13 | 20.15 | 36,033,632 | -0.12(-0.62%) |
Dec 15, 2014 | 20.45 | 20.46 | 20.16 | 20.28 | 48,298,868 | -0.06(-0.29%) |
Dec 12, 2014 | 20.59 | 20.66 | 20.28 | 20.34 | 41,876,492 | -0.46(-2.21%) |
Dec 11, 2014 | 20.93 | 21.76 | 20.70 | 20.80 | 40,109,300 | -0.14(-0.66%) |
Dec 10, 2014 | 21.03 | 21.14 | 20.86 | 20.93 | 45,988,204 | -0.06(-0.28%) |
Dec 09, 2014 | 20.73 | 21.03 | 20.66 | 20.99 | 40,155,112 | -0.01(-0.06%) |
Dec 08, 2014 | 20.88 | 21.17 | 20.87 | 21.01 | 40,891,600 | -0.01(-0.06%) |
Dec 05, 2014 | 20.80 | 21.12 | 20.76 | 21.02 | 37,827,996 | +0.21(+1.01%) |
Dec 04, 2014 | 20.74 | 20.91 | 20.59 | 20.81 | 29,450,770 | -0.05(-0.25%) |
Dec 03, 2014 | 20.70 | 20.88 | 20.57 | 20.86 | 47,873,712 | +0.12(+0.57%) |
Dec 02, 2014 | 20.66 | 20.78 | 20.55 | 20.74 | 38,609,636 | +0.20(+0.99%) |
Dec 01, 2014 | 20.29 | 20.70 | 20.29 | 20.54 | 34,825,872 | +0.07(+0.35%) |
Nov 28, 2014 | 20.45 | 20.79 | 20.41 | 20.47 | 30,863,962 | +0.03(+0.16%) |
Nov 26, 2014 | 20.14 | 20.43 | 20.43 | 20.43 | 41,818,156 | +0.41(+2.07%) |
Nov 25, 2014 | 19.85 | 20.14 | 19.83 | 20.02 | 38,788,152 | +0.16(+0.83%) |
Nov 24, 2014 | 20.06 | 20.12 | 19.79 | 19.86 | 46,620,772 | -0.15(-0.76%) |
Nov 21, 2014 | 20.20 | 20.22 | 19.84 | 20.01 | 42,003,592 | +0.01(+0.03%) |
Nov 20, 2014 | 19.93 | 20.03 | 19.88 | 20.00 | 25,077,658 | +0.00(+0.00%) |
Nov 19, 2014 | 19.99 | 20.08 | 19.89 | 20.00 | 24,163,864 | -0.10(-0.49%) |
Nov 18, 2014 | 20.03 | 20.16 | 19.91 | 20.10 | 30,797,706 | +0.18(+0.89%) |
Nov 17, 2014 | 19.65 | 19.98 | 19.63 | 19.92 | 39,931,604 | -0.01(-0.07%) |
Nov 14, 2014 | 19.96 | 20.08 | 19.86 | 19.93 | 27,598,218 | -0.05(-0.26%) |
Nov 13, 2014 | 20.05 | 20.12 | 19.88 | 19.99 | 21,842,862 | +0.00(+0.00%) |
Nov 12, 2014 | 19.86 | 20.07 | 19.86 | 19.99 | 33,488,514 | +0.07(+0.33%) |
Nov 11, 2014 | 19.83 | 19.97 | 19.78 | 19.92 | 22,895,432 | +0.08(+0.40%) |
Nov 10, 2014 | 19.68 | 19.89 | 19.59 | 19.84 | 34,636,816 | +0.18(+0.94%) |
Nov 07, 2014 | 19.80 | 19.80 | 19.55 | 19.66 | 26,281,646 | -0.08(-0.40%) |
Nov 06, 2014 | 19.76 | 19.88 | 19.69 | 19.74 | 25,138,702 | +0.00(+0.00%) |
Nov 05, 2014 | 19.95 | 19.98 | 19.68 | 19.74 | 30,146,714 | +0.00(+0.02%) |
Nov 04, 2014 | 19.64 | 19.75 | 19.47 | 19.73 | 37,419,316 | +0.06(+0.30%) |
Nov 03, 2014 | 19.49 | 19.68 | 19.46 | 19.67 | 33,152,770 | +0.16(+0.80%) |
Oct 31, 2014 | 19.56 | 19.68 | 19.43 | 19.52 | 38,663,044 | +0.07(+0.37%) |
Oct 30, 2014 | 19.15 | 19.54 | 19.15 | 19.45 | 32,373,268 | +0.23(+1.19%) |
Oct 29, 2014 | 19.00 | 19.31 | 18.92 | 19.22 | 41,950,928 | +0.26(+1.38%) |
Oct 28, 2014 | 19.01 | 19.09 | 18.81 | 18.96 | 49,692,324 | +0.04(+0.21%) |
Oct 27, 2014 | 18.96 | 18.97 | 18.87 | 18.92 | 35,236,108 | -0.05(-0.28%) |
Oct 24, 2014 | 18.77 | 19.07 | 18.71 | 18.97 | 43,617,788 | +0.33(+1.78%) |
Oct 23, 2014 | 18.67 | 18.81 | 18.62 | 18.64 | 47,217,812 | +0.20(+1.06%) |
Oct 22, 2014 | 18.41 | 18.57 | 18.25 | 18.44 | 47,244,252 | +0.01(+0.07%) |
Oct 21, 2014 | 18.33 | 18.59 | 18.25 | 18.43 | 55,982,824 | +0.23(+1.25%) |
Oct 20, 2014 | 18.16 | 18.23 | 18.01 | 18.20 | 59,730,036 | +0.07(+0.36%) |
Oct 17, 2014 | 18.12 | 18.25 | 18.01 | 18.14 | 49,982,644 | +0.08(+0.47%) |
Oct 16, 2014 | 18.16 | 18.25 | 17.99 | 18.05 | 58,007,792 | -0.32(-1.74%) |
Oct 15, 2014 | 18.37 | 18.44 | 17.96 | 18.37 | 63,194,480 | -0.18(-0.95%) |
Oct 14, 2014 | 18.66 | 18.77 | 18.51 | 18.55 | 35,681,252 | -0.01(-0.04%) |
Oct 13, 2014 | 19.00 | 19.09 | 18.52 | 18.55 | 52,306,752 | -0.43(-2.27%) |
Oct 10, 2014 | 18.97 | 19.21 | 18.90 | 18.98 | 49,203,860 | +0.09(+0.48%) |
Oct 09, 2014 | 19.16 | 19.19 | 18.85 | 18.89 | 35,046,404 | -0.25(-1.33%) |
Oct 08, 2014 | 18.77 | 19.15 | 18.60 | 19.15 | 45,312,076 | +0.38(+2.05%) |
Oct 07, 2014 | 18.92 | 18.98 | 18.76 | 18.76 | 37,881,364 | -0.25(-1.30%) |
Oct 06, 2014 | 19.13 | 19.17 | 18.91 | 19.01 | 25,328,670 | -0.03(-0.17%) |
Oct 03, 2014 | 19.09 | 19.10 | 18.90 | 19.04 | 36,949,356 | +0.10(+0.55%) |
Oct 02, 2014 | 19.00 | 19.09 | 18.83 | 18.94 | 43,275,440 | -0.06(-0.31%) |
Oct 01, 2014 | 19.14 | 19.17 | 18.91 | 19.00 | 55,069,552 | -0.27(-1.42%) |
Sep 30, 2014 | 19.40 | 19.54 | 19.26 | 19.27 | 39,390,728 | -0.13(-0.67%) |
Sep 29, 2014 | 19.34 | 19.45 | 19.27 | 19.40 | 30,643,416 | +0.03(+0.17%) |
Sep 26, 2014 | 19.53 | 19.54 | 19.27 | 19.37 | 36,504,828 | -0.17(-0.87%) |
Sep 25, 2014 | 19.77 | 19.79 | 19.53 | 19.54 | 34,681,476 | -0.22(-1.09%) |
Sep 24, 2014 | 19.62 | 19.84 | 19.60 | 19.75 | 33,882,264 | +0.17(+0.87%) |
Sep 23, 2014 | 19.44 | 19.70 | 19.22 | 19.58 | 44,780,376 | -0.08(-0.43%) |
Sep 22, 2014 | 19.72 | 19.79 | 19.54 | 19.67 | 38,178,460 | -0.14(-0.72%) |
Sep 19, 2014 | 20.05 | 20.10 | 19.72 | 19.81 | 53,741,156 | -0.12(-0.59%) |
Sep 18, 2014 | 19.82 | 20.02 | 19.77 | 19.93 | 40,549,644 | +0.15(+0.76%) |
Sep 17, 2014 | 19.67 | 19.85 | 19.62 | 19.78 | 40,228,920 | +0.20(+1.00%) |
Sep 16, 2014 | 19.52 | 19.63 | 19.39 | 19.58 | 30,080,928 | +0.08(+0.43%) |
Sep 15, 2014 | 19.19 | 19.50 | 19.14 | 19.50 | 37,319,068 | +0.32(+1.66%) |
Sep 12, 2014 | 19.21 | 19.29 | 19.12 | 19.18 | 27,967,782 | -0.13(-0.68%) |
Sep 11, 2014 | 19.15 | 19.32 | 19.08 | 19.31 | 28,608,524 | +0.12(+0.65%) |
Sep 10, 2014 | 19.06 | 19.24 | 19.00 | 19.19 | 29,820,416 | +0.14(+0.72%) |
Sep 09, 2014 | 19.17 | 19.19 | 18.91 | 19.05 | 33,201,348 | -0.11(-0.58%) |
Sep 08, 2014 | 19.28 | 19.32 | 19.09 | 19.16 | 22,445,146 | -0.16(-0.84%) |
Sep 05, 2014 | 19.09 | 19.33 | 19.04 | 19.32 | 26,961,156 | +0.18(+0.95%) |
Sep 04, 2014 | 19.24 | 19.26 | 19.09 | 19.14 | 34,332,788 | -0.02(-0.10%) |
Sep 03, 2014 | 19.07 | 19.24 | 19.06 | 19.16 | 32,406,228 | +0.09(+0.48%) |