Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.40 | 13.79 | 13.27 | 13.63 | 15,491,658 | +0.38(+2.87%) |
Sep 29, 2015 | 13.15 | 13.43 | 13.02 | 13.25 | 12,425,885 | +0.19(+1.42%) |
Sep 28, 2015 | 13.70 | 13.76 | 13.05 | 13.06 | 11,230,302 | -0.88(-6.29%) |
Sep 25, 2015 | 13.87 | 14.20 | 13.62 | 13.94 | 15,683,397 | +0.27(+1.94%) |
Sep 24, 2015 | 13.35 | 13.87 | 13.31 | 13.67 | 13,621,686 | +0.13(+0.98%) |
Sep 23, 2015 | 13.94 | 14.11 | 13.49 | 13.54 | 14,178,139 | -0.32(-2.30%) |
Sep 22, 2015 | 13.94 | 14.42 | 13.75 | 13.86 | 13,844,095 | -0.40(-2.79%) |
Sep 21, 2015 | 14.17 | 14.63 | 13.87 | 14.25 | 15,749,491 | +0.24(+1.70%) |
Sep 18, 2015 | 14.36 | 14.45 | 13.78 | 14.02 | 30,492,368 | -0.52(-3.59%) |
Sep 17, 2015 | 14.36 | 15.02 | 14.27 | 14.54 | 22,241,968 | +0.19(+1.36%) |
Sep 16, 2015 | 13.82 | 14.37 | 13.82 | 14.34 | 18,801,702 | +0.67(+4.92%) |
Sep 15, 2015 | 13.69 | 14.02 | 13.59 | 13.67 | 17,533,598 | +0.04(+0.26%) |
Sep 14, 2015 | 13.26 | 13.69 | 13.10 | 13.63 | 17,462,488 | +0.28(+2.12%) |
Sep 11, 2015 | 13.05 | 13.40 | 12.91 | 13.35 | 17,676,762 | +0.10(+0.73%) |
Sep 10, 2015 | 13.30 | 13.64 | 13.04 | 13.25 | 21,146,192 | +0.06(+0.47%) |
Sep 09, 2015 | 14.53 | 14.93 | 13.15 | 13.19 | 38,315,096 | -1.25(-8.64%) |
Sep 08, 2015 | 14.67 | 14.71 | 14.19 | 14.44 | 15,495,871 | -0.04(-0.24%) |
Sep 04, 2015 | 14.68 | 14.48 | 14.48 | 14.48 | 17,425,968 | -0.45(-3.02%) |
Sep 03, 2015 | 14.99 | 15.56 | 14.73 | 14.93 | 15,339,070 | +0.00(+0.00%) |
Sep 02, 2015 | 15.14 | 15.17 | 14.29 | 14.93 | 16,577,152 | +0.02(+0.12%) |
Sep 01, 2015 | 14.79 | 15.24 | 14.56 | 14.91 | 20,140,232 | -0.39(-2.54%) |
Aug 31, 2015 | 14.52 | 15.36 | 14.00 | 15.30 | 20,858,970 | +0.57(+3.84%) |
Aug 28, 2015 | 14.06 | 15.13 | 14.04 | 14.73 | 23,739,332 | +0.60(+4.26%) |
Aug 27, 2015 | 13.21 | 14.27 | 13.16 | 14.13 | 25,322,330 | +1.17(+9.01%) |
Aug 26, 2015 | 12.67 | 12.98 | 12.45 | 12.96 | 15,333,572 | +0.54(+4.34%) |
Aug 25, 2015 | 13.36 | 13.36 | 12.41 | 12.42 | 15,167,013 | -0.31(-2.43%) |
Aug 24, 2015 | 12.84 | 13.48 | 12.64 | 12.73 | 25,284,926 | -1.19(-8.52%) |
Aug 21, 2015 | 14.18 | 14.40 | 13.89 | 13.92 | 21,266,030 | -0.35(-2.48%) |
Aug 20, 2015 | 14.31 | 14.66 | 14.11 | 14.27 | 16,082,808 | -0.09(-0.62%) |
Aug 19, 2015 | 15.34 | 15.47 | 14.23 | 14.36 | 22,406,862 | -1.11(-7.15%) |
Aug 18, 2015 | 15.33 | 15.75 | 15.27 | 15.47 | 10,133,499 | +0.11(+0.69%) |
Aug 17, 2015 | 15.17 | 15.38 | 14.95 | 15.36 | 17,393,926 | +0.15(+0.99%) |
Aug 14, 2015 | 15.73 | 15.97 | 15.17 | 15.21 | 14,731,466 | -0.54(-3.44%) |
Aug 13, 2015 | 16.43 | 16.49 | 15.72 | 15.75 | 11,564,052 | -0.91(-5.46%) |
Aug 12, 2015 | 16.47 | 16.80 | 16.21 | 16.66 | 14,337,835 | +0.16(+0.95%) |
Aug 11, 2015 | 16.15 | 16.54 | 15.83 | 16.50 | 16,237,187 | -0.09(-0.53%) |
Aug 10, 2015 | 16.10 | 16.69 | 15.87 | 16.59 | 13,667,065 | +0.51(+3.15%) |
Aug 07, 2015 | 16.93 | 17.40 | 15.95 | 16.08 | 13,332,851 | -0.92(-5.40%) |
Aug 06, 2015 | 16.65 | 17.26 | 15.61 | 17.00 | 24,920,960 | -0.30(-1.72%) |
Aug 05, 2015 | 18.20 | 18.41 | 17.26 | 17.30 | 18,556,468 | -0.63(-3.51%) |
Aug 04, 2015 | 18.10 | 18.35 | 17.73 | 17.93 | 10,721,614 | -0.05(-0.29%) |
Aug 03, 2015 | 18.09 | 18.55 | 17.89 | 17.98 | 12,866,959 | -0.38(-2.09%) |
Jul 31, 2015 | 18.95 | 19.02 | 18.30 | 18.37 | 10,235,883 | -0.74(-3.89%) |
Jul 30, 2015 | 19.11 | 19.18 | 18.77 | 19.11 | 9,672,173 | +0.09(+0.46%) |
Jul 29, 2015 | 18.50 | 19.11 | 18.28 | 19.02 | 14,357,998 | +0.49(+2.64%) |
Jul 28, 2015 | 18.16 | 18.86 | 17.87 | 18.53 | 13,544,963 | +0.45(+2.46%) |
Jul 27, 2015 | 18.44 | 18.54 | 17.98 | 18.09 | 10,452,291 | -0.63(-3.36%) |
Jul 24, 2015 | 19.28 | 19.32 | 18.44 | 18.72 | 15,014,418 | -0.60(-3.12%) |
Jul 23, 2015 | 19.55 | 19.65 | 18.99 | 19.32 | 13,761,011 | -0.21(-1.07%) |
Jul 22, 2015 | 20.17 | 20.20 | 19.43 | 19.53 | 12,800,720 | -0.73(-3.58%) |
Jul 21, 2015 | 20.43 | 20.62 | 20.19 | 20.25 | 10,531,709 | -0.06(-0.30%) |
Jul 20, 2015 | 20.62 | 20.63 | 20.16 | 20.31 | 9,953,226 | -0.29(-1.40%) |
Jul 17, 2015 | 21.15 | 21.19 | 20.59 | 20.60 | 7,127,709 | -0.61(-2.88%) |
Jul 16, 2015 | 21.55 | 21.57 | 21.12 | 21.22 | 7,589,212 | -0.11(-0.53%) |
Jul 15, 2015 | 21.83 | 21.94 | 21.16 | 21.33 | 9,569,375 | -0.59(-2.71%) |
Jul 14, 2015 | 21.61 | 22.07 | 21.52 | 21.92 | 10,335,148 | +0.31(+1.42%) |
Jul 13, 2015 | 21.31 | 21.65 | 21.26 | 21.62 | 6,804,733 | +0.24(+1.10%) |
Jul 10, 2015 | 21.84 | 22.05 | 21.28 | 21.38 | 7,826,960 | -0.28(-1.29%) |
Jul 09, 2015 | 22.05 | 22.19 | 21.63 | 21.66 | 10,759,969 | +0.04(+0.20%) |
Jul 08, 2015 | 22.31 | 22.43 | 21.45 | 21.62 | 8,160,673 | -0.86(-3.81%) |
Jul 07, 2015 | 21.91 | 22.59 | 21.37 | 22.47 | 9,667,907 | +0.52(+2.35%) |
Jul 06, 2015 | 22.10 | 22.27 | 21.90 | 21.96 | 7,377,209 | -0.53(-2.37%) |
Jul 02, 2015 | 22.61 | 22.49 | 22.49 | 22.49 | 7,111,276 | -0.05(-0.23%) |
Jul 01, 2015 | 23.24 | 23.26 | 22.37 | 22.54 | 9,964,105 | -0.66(-2.83%) |
Jun 30, 2015 | 23.60 | 23.60 | 23.13 | 23.20 | 9,757,091 | -0.13(-0.56%) |
Jun 29, 2015 | 23.81 | 23.90 | 23.32 | 23.33 | 15,208,277 | -0.93(-3.82%) |
Jun 26, 2015 | 23.49 | 24.27 | 23.21 | 24.26 | 20,954,226 | +0.82(+3.51%) |
Jun 25, 2015 | 23.76 | 23.78 | 23.38 | 23.44 | 12,572,134 | +0.17(+0.75%) |
Jun 24, 2015 | 23.36 | 23.62 | 23.24 | 23.26 | 8,662,023 | +0.00(+0.00%) |
Jun 23, 2015 | 22.94 | 23.30 | 22.85 | 23.26 | 5,326,414 | +0.43(+1.88%) |
Jun 22, 2015 | 22.88 | 22.94 | 22.54 | 22.83 | 3,870,012 | +0.17(+0.77%) |
Jun 19, 2015 | 23.06 | 23.26 | 22.63 | 22.66 | 9,224,761 | -0.53(-2.30%) |
Jun 18, 2015 | 23.30 | 23.42 | 23.13 | 23.19 | 4,466,357 | -0.01(-0.04%) |
Jun 17, 2015 | 23.60 | 23.65 | 23.00 | 23.20 | 3,978,962 | -0.16(-0.67%) |
Jun 16, 2015 | 23.12 | 23.39 | 23.09 | 23.36 | 3,761,754 | +0.24(+1.06%) |
Jun 15, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 5,312,002 | -0.04(-0.19%) |
Jun 12, 2015 | 23.42 | 23.48 | 23.15 | 23.16 | 5,095,193 | -0.38(-1.63%) |
Jun 11, 2015 | 23.71 | 23.86 | 23.50 | 23.54 | 4,741,489 | -0.11(-0.48%) |
Jun 10, 2015 | 23.73 | 23.82 | 23.55 | 23.65 | 3,896,053 | +0.29(+1.23%) |
Jun 09, 2015 | 23.49 | 23.82 | 23.37 | 23.37 | 3,753,684 | +0.13(+0.56%) |
Jun 08, 2015 | 23.42 | 23.61 | 23.11 | 23.23 | 5,374,662 | -0.32(-1.37%) |
Jun 05, 2015 | 23.20 | 23.87 | 23.17 | 23.56 | 6,087,970 | +0.26(+1.13%) |
Jun 04, 2015 | 23.50 | 23.63 | 23.29 | 23.30 | 5,008,012 | -0.38(-1.59%) |
Jun 03, 2015 | 23.68 | 23.94 | 23.56 | 23.67 | 5,781,907 | +0.00(+0.00%) |
Jun 02, 2015 | 23.78 | 23.88 | 23.30 | 23.67 | 9,788,227 | -0.01(-0.04%) |
Jun 01, 2015 | 23.80 | 23.87 | 23.53 | 23.68 | 5,703,593 | -0.09(-0.37%) |
May 29, 2015 | 23.86 | 24.10 | 23.73 | 23.77 | 6,022,145 | -0.03(-0.11%) |
May 28, 2015 | 23.95 | 23.97 | 23.59 | 23.79 | 5,413,908 | -0.31(-1.31%) |
May 27, 2015 | 24.15 | 24.45 | 23.89 | 24.11 | 5,850,829 | -0.09(-0.36%) |
May 26, 2015 | 24.25 | 24.37 | 23.96 | 24.20 | 6,976,780 | -0.36(-1.46%) |
May 22, 2015 | 24.41 | 24.55 | 24.55 | 24.55 | 6,920,916 | -0.08(-0.32%) |
May 21, 2015 | 24.14 | 24.71 | 24.00 | 24.63 | 8,431,325 | +0.63(+2.62%) |
May 20, 2015 | 23.91 | 24.10 | 23.81 | 24.00 | 6,455,999 | +0.11(+0.48%) |
May 19, 2015 | 23.94 | 24.05 | 23.72 | 23.89 | 6,830,778 | -0.33(-1.37%) |
May 18, 2015 | 23.96 | 24.27 | 23.70 | 24.22 | 7,075,347 | +0.21(+0.87%) |
May 15, 2015 | 23.86 | 24.12 | 23.59 | 24.01 | 5,944,228 | +0.05(+0.22%) |
May 14, 2015 | 24.45 | 24.53 | 23.93 | 23.96 | 8,213,071 | -0.46(-1.88%) |
May 13, 2015 | 24.91 | 24.95 | 24.29 | 24.42 | 7,563,473 | -0.21(-0.85%) |
May 12, 2015 | 24.65 | 24.81 | 24.42 | 24.63 | 7,263,189 | -0.01(-0.03%) |
May 11, 2015 | 25.44 | 25.48 | 24.58 | 24.64 | 10,448,599 | -0.79(-3.11%) |
May 08, 2015 | 25.51 | 25.59 | 24.94 | 25.43 | 12,037,641 | +0.34(+1.35%) |
May 07, 2015 | 25.87 | 26.27 | 24.70 | 25.09 | 13,043,846 | -0.77(-2.99%) |
May 06, 2015 | 26.35 | 26.50 | 25.61 | 25.86 | 9,745,138 | -0.14(-0.53%) |
May 05, 2015 | 27.14 | 27.35 | 25.96 | 26.00 | 11,166,531 | -0.96(-3.57%) |
May 04, 2015 | 26.85 | 27.01 | 26.46 | 26.96 | 9,980,658 | +0.27(+1.01%) |
May 01, 2015 | 26.99 | 27.05 | 26.54 | 26.69 | 6,187,364 | -0.29(-1.06%) |
Apr 30, 2015 | 27.21 | 27.28 | 26.68 | 26.98 | 7,868,783 | -0.08(-0.29%) |
Apr 29, 2015 | 26.58 | 27.25 | 26.48 | 27.06 | 7,874,351 | +0.41(+1.53%) |
Apr 28, 2015 | 26.37 | 26.67 | 26.25 | 26.65 | 6,581,753 | +0.27(+1.02%) |
Apr 27, 2015 | 26.46 | 26.67 | 26.34 | 26.38 | 5,987,548 | +0.07(+0.26%) |
Apr 24, 2015 | 26.39 | 26.39 | 26.05 | 26.31 | 7,097,177 | -0.19(-0.72%) |
Apr 23, 2015 | 26.39 | 26.66 | 26.29 | 26.50 | 6,227,541 | +0.17(+0.66%) |
Apr 22, 2015 | 26.28 | 26.57 | 26.12 | 26.33 | 6,451,014 | +0.19(+0.73%) |
Apr 21, 2015 | 26.95 | 26.98 | 26.10 | 26.14 | 7,387,686 | -0.73(-2.71%) |
Apr 20, 2015 | 26.81 | 27.15 | 26.71 | 26.87 | 10,229,265 | +0.39(+1.47%) |
Apr 17, 2015 | 26.43 | 26.61 | 26.09 | 26.48 | 9,130,061 | -0.16(-0.59%) |
Apr 16, 2015 | 26.54 | 26.95 | 26.33 | 26.63 | 7,327,404 | +0.00(+0.00%) |
Apr 15, 2015 | 26.13 | 26.81 | 25.74 | 26.63 | 12,415,908 | +1.13(+4.42%) |
Apr 14, 2015 | 25.29 | 25.70 | 25.28 | 25.50 | 7,344,601 | +0.43(+1.73%) |
Apr 13, 2015 | 25.83 | 25.85 | 25.03 | 25.07 | 5,400,915 | -0.24(-0.96%) |
Apr 10, 2015 | 25.04 | 25.42 | 24.75 | 25.31 | 8,818,995 | +0.36(+1.43%) |
Apr 09, 2015 | 24.39 | 25.04 | 24.35 | 24.96 | 11,109,260 | +0.70(+2.90%) |
Apr 08, 2015 | 24.60 | 24.76 | 24.19 | 24.26 | 8,722,259 | -0.17(-0.71%) |
Apr 07, 2015 | 24.21 | 24.60 | 24.10 | 24.43 | 7,718,174 | +0.23(+0.93%) |
Apr 06, 2015 | 23.77 | 24.41 | 23.49 | 24.20 | 8,720,175 | +0.72(+3.07%) |
Apr 02, 2015 | 22.91 | 23.48 | 23.48 | 23.48 | 9,929,903 | +0.37(+1.61%) |
Apr 01, 2015 | 22.82 | 23.40 | 22.77 | 23.11 | 7,846,265 | +0.46(+2.03%) |
Mar 31, 2015 | 22.59 | 22.94 | 22.52 | 22.65 | 6,585,228 | -0.28(-1.21%) |
Mar 30, 2015 | 22.74 | 23.00 | 22.55 | 22.93 | 6,165,735 | +0.46(+2.05%) |
Mar 27, 2015 | 22.70 | 22.72 | 22.39 | 22.47 | 5,956,047 | -0.42(-1.82%) |
Mar 26, 2015 | 23.28 | 23.56 | 22.87 | 22.88 | 9,191,795 | -0.03(-0.11%) |
Mar 25, 2015 | 22.65 | 23.18 | 22.49 | 22.91 | 7,265,373 | +0.44(+1.97%) |
Mar 24, 2015 | 22.42 | 22.62 | 22.34 | 22.47 | 6,844,110 | -0.01(-0.04%) |
Mar 23, 2015 | 22.79 | 23.01 | 22.47 | 22.48 | 7,561,080 | -0.23(-1.03%) |
Mar 20, 2015 | 22.55 | 22.95 | 22.47 | 22.71 | 14,167,034 | +0.43(+1.91%) |
Mar 19, 2015 | 22.34 | 22.59 | 22.25 | 22.29 | 6,869,062 | -0.56(-2.47%) |
Mar 18, 2015 | 21.97 | 23.00 | 21.75 | 22.85 | 8,364,771 | +0.68(+3.05%) |
Mar 17, 2015 | 22.43 | 22.50 | 22.03 | 22.17 | 5,903,815 | -0.39(-1.73%) |
Mar 16, 2015 | 22.16 | 22.59 | 21.94 | 22.56 | 5,796,392 | +0.20(+0.89%) |
Mar 13, 2015 | 22.01 | 22.39 | 21.79 | 22.36 | 7,972,826 | +0.15(+0.66%) |
Mar 12, 2015 | 22.56 | 22.62 | 22.18 | 22.22 | 7,995,704 | -0.16(-0.70%) |
Mar 11, 2015 | 22.54 | 22.70 | 22.31 | 22.37 | 8,432,515 | -0.03(-0.12%) |
Mar 10, 2015 | 22.55 | 22.96 | 22.40 | 22.40 | 7,145,132 | -0.42(-1.83%) |
Mar 09, 2015 | 23.13 | 23.37 | 22.80 | 22.82 | 7,031,187 | -0.42(-1.79%) |
Mar 06, 2015 | 23.55 | 23.72 | 23.15 | 23.23 | 6,034,606 | -0.49(-2.05%) |
Mar 05, 2015 | 23.93 | 23.93 | 23.61 | 23.72 | 5,373,867 | -0.23(-0.98%) |
Mar 04, 2015 | 24.08 | 24.06 | 23.50 | 23.95 | 6,631,644 | -0.11(-0.47%) |
Mar 03, 2015 | 23.98 | 24.23 | 23.86 | 24.06 | 5,377,985 | +0.06(+0.25%) |
Mar 02, 2015 | 24.17 | 24.17 | 23.58 | 24.00 | 6,730,283 | -0.16(-0.68%) |
Feb 27, 2015 | 24.43 | 24.43 | 24.03 | 24.17 | 6,247,074 | -0.12(-0.50%) |
Feb 26, 2015 | 24.91 | 24.93 | 24.15 | 24.29 | 8,603,072 | -0.92(-3.65%) |
Feb 25, 2015 | 25.07 | 25.28 | 24.70 | 25.21 | 6,598,859 | +0.20(+0.80%) |
Feb 24, 2015 | 25.15 | 25.15 | 24.63 | 25.01 | 6,978,115 | +0.25(+1.02%) |
Feb 23, 2015 | 24.32 | 24.91 | 24.26 | 24.76 | 6,944,553 | +0.06(+0.25%) |
Feb 20, 2015 | 25.17 | 25.25 | 24.45 | 24.70 | 11,206,233 | -0.47(-1.86%) |
Feb 19, 2015 | 24.70 | 25.39 | 24.13 | 25.17 | 11,675,297 | -0.01(-0.03%) |
Feb 18, 2015 | 25.25 | 25.63 | 25.03 | 25.17 | 9,546,756 | -0.53(-2.06%) |
Feb 17, 2015 | 25.49 | 25.74 | 25.17 | 25.70 | 9,393,221 | +0.12(+0.47%) |
Feb 13, 2015 | 25.16 | 25.58 | 25.58 | 25.58 | 7,625,352 | +0.80(+3.22%) |
Feb 12, 2015 | 24.62 | 25.03 | 24.47 | 24.78 | 7,044,042 | +0.60(+2.49%) |
Feb 11, 2015 | 24.03 | 24.37 | 23.62 | 24.18 | 7,516,159 | -0.26(-1.06%) |
Feb 10, 2015 | 24.33 | 24.51 | 23.54 | 24.44 | 9,104,056 | +0.06(+0.25%) |
Feb 09, 2015 | 24.27 | 24.73 | 24.20 | 24.38 | 7,401,119 | +0.30(+1.25%) |
Feb 06, 2015 | 24.69 | 24.78 | 24.00 | 24.08 | 9,944,596 | -0.36(-1.48%) |
Feb 05, 2015 | 24.53 | 24.69 | 24.20 | 24.44 | 8,488,053 | +0.34(+1.43%) |
Feb 04, 2015 | 24.25 | 24.76 | 23.91 | 24.10 | 12,823,969 | -0.70(-2.81%) |
Feb 03, 2015 | 24.46 | 24.93 | 24.10 | 24.79 | 14,708,163 | +0.77(+3.19%) |
Feb 02, 2015 | 23.30 | 24.09 | 23.13 | 24.03 | 13,542,642 | +1.12(+4.89%) |
Jan 30, 2015 | 21.83 | 23.11 | 21.68 | 22.91 | 11,125,670 | +0.89(+4.03%) |
Jan 29, 2015 | 22.23 | 22.34 | 21.40 | 22.02 | 9,013,014 | +0.02(+0.08%) |
Jan 28, 2015 | 23.08 | 23.16 | 21.93 | 22.00 | 8,288,334 | -1.22(-5.27%) |
Jan 27, 2015 | 23.08 | 23.31 | 22.74 | 23.23 | 7,499,556 | -0.26(-1.10%) |
Jan 26, 2015 | 22.85 | 23.58 | 22.64 | 23.48 | 5,885,014 | +0.65(+2.83%) |
Jan 23, 2015 | 23.05 | 23.45 | 22.83 | 22.84 | 7,311,660 | -0.27(-1.16%) |
Jan 22, 2015 | 23.17 | 23.20 | 22.56 | 23.11 | 7,572,350 | +0.21(+0.90%) |
Jan 21, 2015 | 22.61 | 23.07 | 22.47 | 22.90 | 7,096,972 | +0.56(+2.51%) |
Jan 20, 2015 | 22.60 | 22.71 | 22.10 | 22.34 | 8,437,062 | -0.57(-2.48%) |
Jan 16, 2015 | 22.14 | 22.98 | 22.08 | 22.91 | 8,539,745 | +0.97(+4.44%) |
Jan 15, 2015 | 22.86 | 22.92 | 21.91 | 21.93 | 7,158,313 | -0.42(-1.89%) |
Jan 14, 2015 | 21.99 | 22.41 | 21.37 | 22.36 | 12,085,394 | +0.06(+0.27%) |
Jan 13, 2015 | 22.64 | 23.00 | 22.11 | 22.30 | 12,564,737 | -0.30(-1.33%) |
Jan 12, 2015 | 23.37 | 23.42 | 22.48 | 22.60 | 9,461,707 | -1.21(-5.10%) |
Jan 09, 2015 | 23.91 | 24.02 | 23.57 | 23.81 | 11,148,390 | -0.08(-0.32%) |
Jan 08, 2015 | 23.79 | 23.90 | 23.36 | 23.89 | 13,537,559 | +0.47(+2.02%) |
Jan 07, 2015 | 23.52 | 23.84 | 23.17 | 23.42 | 8,376,531 | +0.28(+1.23%) |
Jan 06, 2015 | 23.36 | 24.00 | 22.80 | 23.13 | 13,144,039 | -0.35(-1.50%) |
Jan 05, 2015 | 24.15 | 24.15 | 23.17 | 23.48 | 9,179,278 | -1.15(-4.65%) |
Jan 02, 2015 | 24.16 | 24.80 | 23.98 | 24.63 | 6,133,874 | +0.27(+1.10%) |
Dec 31, 2014 | 24.24 | 24.36 | 24.36 | 24.36 | 7,063,288 | -0.11(-0.46%) |
Dec 30, 2014 | 24.38 | 24.72 | 24.18 | 24.47 | 5,199,187 | -0.14(-0.56%) |
Dec 29, 2014 | 24.54 | 24.93 | 24.42 | 24.61 | 5,691,822 | +0.28(+1.13%) |
Dec 26, 2014 | 24.57 | 24.69 | 24.22 | 24.34 | 3,809,569 | -0.09(-0.35%) |
Dec 24, 2014 | 24.54 | 24.42 | 24.42 | 24.42 | 3,759,996 | -0.29(-1.18%) |
Dec 23, 2014 | 24.56 | 24.80 | 24.31 | 24.72 | 9,350,165 | +0.37(+1.52%) |
Dec 22, 2014 | 24.27 | 24.71 | 23.98 | 24.35 | 12,447,159 | +0.03(+0.14%) |
Dec 19, 2014 | 23.91 | 24.41 | 23.48 | 24.31 | 20,575,930 | +0.58(+2.43%) |
Dec 18, 2014 | 24.51 | 24.53 | 23.09 | 23.73 | 22,887,178 | +0.77(+3.34%) |
Dec 17, 2014 | 21.88 | 23.40 | 21.77 | 22.97 | 18,400,036 | +1.17(+5.37%) |
Dec 16, 2014 | 21.00 | 22.41 | 20.91 | 21.80 | 15,108,919 | +0.44(+2.06%) |
Dec 15, 2014 | 22.21 | 22.29 | 21.22 | 21.36 | 11,576,215 | -0.56(-2.55%) |
Dec 12, 2014 | 22.17 | 22.67 | 21.79 | 21.92 | 13,251,025 | -0.69(-3.05%) |
Dec 11, 2014 | 22.78 | 23.21 | 22.52 | 22.61 | 9,952,571 | -0.16(-0.68%) |
Dec 10, 2014 | 23.37 | 23.41 | 22.67 | 22.76 | 12,032,012 | -1.16(-4.86%) |
Dec 09, 2014 | 23.38 | 24.09 | 23.29 | 23.92 | 13,108,708 | +0.46(+1.94%) |
Dec 08, 2014 | 24.95 | 25.12 | 23.39 | 23.47 | 14,555,260 | -1.71(-6.77%) |
Dec 05, 2014 | 25.64 | 25.72 | 25.44 | 25.17 | 9,880,569 | -0.53(-2.04%) |
Dec 04, 2014 | 26.04 | 26.09 | 25.67 | 25.70 | 10,320,882 | -0.59(-2.26%) |
Dec 03, 2014 | 25.92 | 26.70 | 25.68 | 26.29 | 10,510,932 | +0.69(+2.69%) |
Dec 02, 2014 | 24.89 | 25.95 | 24.75 | 25.60 | 15,375,670 | +0.64(+2.55%) |
Dec 01, 2014 | 24.56 | 25.01 | 24.30 | 24.97 | 13,518,303 | +0.06(+0.24%) |
Nov 28, 2014 | 26.53 | 26.54 | 24.59 | 24.91 | 9,919,750 | -3.08(-11.02%) |
Nov 26, 2014 | 28.50 | 27.99 | 27.99 | 27.99 | 6,220,134 | -0.53(-1.84%) |
Nov 25, 2014 | 28.93 | 29.06 | 28.32 | 28.51 | 6,983,232 | -0.40(-1.37%) |
Nov 24, 2014 | 29.00 | 29.19 | 28.73 | 28.91 | 6,659,060 | -0.22(-0.77%) |
Nov 21, 2014 | 29.20 | 29.42 | 28.91 | 29.13 | 8,411,817 | +0.47(+1.65%) |
Nov 20, 2014 | 28.25 | 28.75 | 28.19 | 28.66 | 6,895,745 | +0.44(+1.56%) |
Nov 19, 2014 | 27.62 | 28.37 | 27.47 | 28.22 | 8,769,749 | +0.61(+2.21%) |
Nov 18, 2014 | 27.32 | 27.76 | 27.28 | 27.61 | 6,401,917 | +0.21(+0.75%) |
Nov 17, 2014 | 27.46 | 27.70 | 27.14 | 27.40 | 7,115,705 | -0.28(-1.03%) |
Nov 14, 2014 | 27.44 | 27.82 | 27.28 | 27.69 | 7,128,151 | +0.35(+1.28%) |
Nov 13, 2014 | 27.91 | 27.91 | 27.05 | 27.34 | 9,599,086 | -0.60(-2.14%) |
Nov 12, 2014 | 28.23 | 28.54 | 27.87 | 27.93 | 8,335,064 | -0.41(-1.45%) |
Nov 11, 2014 | 28.56 | 28.76 | 28.15 | 28.35 | 7,416,736 | -0.10(-0.36%) |
Nov 10, 2014 | 29.65 | 29.92 | 28.32 | 28.45 | 15,095,622 | -0.98(-3.32%) |
Nov 07, 2014 | 29.49 | 29.96 | 29.32 | 29.42 | 11,527,665 | +0.04(+0.15%) |
Nov 06, 2014 | 28.75 | 29.39 | 28.41 | 29.38 | 10,107,102 | +0.66(+2.29%) |
Nov 05, 2014 | 28.76 | 29.41 | 28.59 | 28.72 | 9,744,768 | +0.18(+0.63%) |
Nov 04, 2014 | 29.17 | 29.31 | 28.13 | 28.54 | 11,023,855 | -1.04(-3.50%) |
Nov 03, 2014 | 30.42 | 30.61 | 29.47 | 29.58 | 9,827,386 | -0.71(-2.34%) |
Oct 31, 2014 | 29.26 | 30.37 | 28.81 | 30.29 | 9,685,467 | +1.10(+3.78%) |
Oct 30, 2014 | 29.29 | 29.40 | 28.99 | 29.18 | 5,538,742 | -0.23(-0.79%) |
Oct 29, 2014 | 29.57 | 29.83 | 29.14 | 29.41 | 5,602,337 | +0.09(+0.32%) |
Oct 28, 2014 | 28.53 | 29.36 | 28.40 | 29.32 | 8,854,598 | +1.09(+3.85%) |
Oct 27, 2014 | 29.00 | 29.52 | 28.23 | 28.23 | 9,700,923 | -1.28(-4.35%) |
Oct 24, 2014 | 29.63 | 29.71 | 29.20 | 29.52 | 4,329,209 | -0.20(-0.66%) |
Oct 23, 2014 | 29.47 | 30.03 | 29.45 | 29.71 | 7,675,474 | +0.60(+2.06%) |
Oct 22, 2014 | 29.92 | 30.09 | 29.11 | 29.12 | 8,411,923 | -0.73(-2.44%) |
Oct 21, 2014 | 29.56 | 29.94 | 29.36 | 29.84 | 6,638,456 | +0.53(+1.81%) |
Oct 20, 2014 | 28.92 | 29.47 | 28.76 | 29.31 | 6,015,334 | +0.28(+0.97%) |
Oct 17, 2014 | 29.05 | 29.50 | 28.80 | 29.03 | 11,276,579 | +0.37(+1.28%) |
Oct 16, 2014 | 27.85 | 28.99 | 27.33 | 28.66 | 14,939,652 | +0.66(+2.35%) |
Oct 15, 2014 | 27.33 | 28.05 | 26.82 | 28.00 | 12,363,251 | +0.15(+0.55%) |
Oct 14, 2014 | 28.32 | 28.72 | 27.72 | 27.85 | 10,635,505 | -0.32(-1.12%) |
Oct 13, 2014 | 29.33 | 29.59 | 28.16 | 28.17 | 9,512,630 | -1.12(-3.83%) |
Oct 10, 2014 | 29.73 | 29.94 | 29.12 | 29.29 | 8,668,247 | -0.41(-1.38%) |
Oct 09, 2014 | 30.72 | 30.81 | 29.65 | 29.70 | 7,539,170 | -1.24(-4.01%) |
Oct 08, 2014 | 30.64 | 30.96 | 30.04 | 30.94 | 6,903,516 | +0.27(+0.89%) |
Oct 07, 2014 | 31.16 | 31.34 | 30.66 | 30.66 | 5,217,786 | -0.68(-2.16%) |
Oct 06, 2014 | 31.44 | 31.62 | 31.13 | 31.34 | 6,397,621 | -0.02(-0.05%) |
Oct 03, 2014 | 31.62 | 31.66 | 31.07 | 31.36 | 5,125,660 | -0.21(-0.68%) |
Oct 02, 2014 | 31.52 | 31.73 | 30.76 | 31.57 | 6,237,094 | -0.20(-0.62%) |