Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.05 | 19.41 | 18.91 | 19.41 | 14,704,587 | +0.29(+1.51%) |
Jan 28, 2016 | 19.23 | 19.25 | 18.77 | 19.12 | 18,823,806 | +0.73(+3.94%) |
Jan 27, 2016 | 18.19 | 18.76 | 18.08 | 18.40 | 16,177,046 | -0.04(-0.20%) |
Jan 26, 2016 | 18.18 | 18.53 | 18.06 | 18.43 | 16,038,119 | +0.76(+4.31%) |
Jan 25, 2016 | 17.85 | 18.09 | 17.66 | 17.67 | 13,372,558 | -0.53(-2.90%) |
Jan 22, 2016 | 18.35 | 18.52 | 18.02 | 18.20 | 24,876,504 | +0.53(+3.02%) |
Jan 21, 2016 | 17.09 | 17.76 | 16.98 | 17.66 | 16,537,582 | +0.60(+3.51%) |
Jan 20, 2016 | 17.11 | 17.28 | 16.52 | 17.06 | 25,143,294 | -0.28(-1.59%) |
Jan 19, 2016 | 17.74 | 17.81 | 17.10 | 17.34 | 15,588,394 | -0.14(-0.82%) |
Jan 15, 2016 | 17.56 | 17.48 | 17.48 | 17.48 | 19,531,106 | -1.00(-5.42%) |
Jan 14, 2016 | 17.89 | 18.58 | 17.65 | 18.49 | 24,562,512 | +1.24(+7.16%) |
Jan 13, 2016 | 17.56 | 17.89 | 17.12 | 17.25 | 28,202,266 | +0.07(+0.42%) |
Jan 12, 2016 | 17.47 | 17.50 | 16.79 | 17.18 | 17,725,040 | -0.11(-0.66%) |
Jan 11, 2016 | 17.72 | 17.73 | 17.10 | 17.29 | 12,440,310 | -0.04(-0.24%) |
Jan 08, 2016 | 17.63 | 17.66 | 17.29 | 17.33 | 23,185,014 | -0.31(-1.77%) |
Jan 07, 2016 | 17.43 | 17.88 | 17.39 | 17.65 | 25,276,344 | -0.52(-2.87%) |
Jan 06, 2016 | 17.95 | 18.23 | 17.95 | 18.17 | 16,766,357 | -0.38(-2.04%) |
Jan 05, 2016 | 18.54 | 18.58 | 18.22 | 18.55 | 12,065,745 | -0.08(-0.42%) |
Jan 04, 2016 | 18.47 | 18.69 | 18.29 | 18.62 | 12,641,652 | -0.12(-0.64%) |
Dec 31, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 9,694,754 | -0.03(-0.16%) |
Dec 30, 2015 | 18.92 | 19.06 | 18.74 | 18.77 | 9,229,952 | -0.34(-1.76%) |
Dec 29, 2015 | 19.17 | 19.31 | 19.04 | 19.11 | 11,782,131 | +0.10(+0.50%) |
Dec 28, 2015 | 18.99 | 19.08 | 18.89 | 19.01 | 10,302,864 | -0.25(-1.28%) |
Dec 24, 2015 | 19.49 | 19.26 | 19.26 | 19.26 | 5,638,928 | -0.14(-0.71%) |
Dec 23, 2015 | 19.19 | 19.40 | 19.10 | 19.40 | 16,924,048 | +0.94(+5.07%) |
Dec 22, 2015 | 18.19 | 18.50 | 18.13 | 18.46 | 11,986,257 | +0.40(+2.19%) |
Dec 21, 2015 | 18.29 | 18.39 | 17.94 | 18.07 | 14,304,403 | -0.01(-0.07%) |
Dec 18, 2015 | 18.25 | 18.37 | 18.08 | 18.08 | 12,228,717 | -0.12(-0.66%) |
Dec 17, 2015 | 18.44 | 18.49 | 18.19 | 18.20 | 12,027,829 | -0.31(-1.68%) |
Dec 16, 2015 | 18.61 | 18.71 | 18.32 | 18.51 | 16,102,851 | +0.07(+0.39%) |
Dec 15, 2015 | 18.34 | 18.51 | 18.29 | 18.44 | 22,445,674 | +0.32(+1.75%) |
Dec 14, 2015 | 18.25 | 18.37 | 17.93 | 18.12 | 28,266,044 | -0.34(-1.85%) |
Dec 11, 2015 | 18.68 | 18.74 | 18.44 | 18.46 | 13,916,830 | -0.61(-3.18%) |
Dec 10, 2015 | 19.01 | 19.29 | 18.99 | 19.07 | 13,159,274 | -0.01(-0.03%) |
Dec 09, 2015 | 19.05 | 19.43 | 18.91 | 19.07 | 17,126,570 | +0.32(+1.73%) |
Dec 08, 2015 | 18.55 | 19.01 | 18.38 | 18.75 | 14,862,654 | +0.01(+0.03%) |
Dec 07, 2015 | 19.04 | 19.08 | 18.64 | 18.74 | 19,901,852 | -0.85(-4.32%) |
Dec 04, 2015 | 19.74 | 19.74 | 19.35 | 19.59 | 15,223,402 | -0.35(-1.77%) |
Dec 03, 2015 | 20.40 | 20.41 | 19.88 | 19.94 | 10,697,212 | -0.34(-1.66%) |
Dec 02, 2015 | 20.55 | 20.78 | 20.20 | 20.28 | 12,759,410 | -0.57(-2.73%) |
Dec 01, 2015 | 20.85 | 20.96 | 20.73 | 20.85 | 9,378,762 | +0.10(+0.49%) |
Nov 30, 2015 | 20.94 | 21.00 | 20.72 | 20.75 | 9,353,830 | -0.14(-0.66%) |
Nov 27, 2015 | 20.88 | 20.95 | 20.83 | 20.88 | 4,752,714 | -0.10(-0.46%) |
Nov 25, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 8,706,232 | +0.00(+0.00%) |
Nov 24, 2015 | 20.67 | 21.03 | 20.67 | 20.98 | 10,797,670 | +0.34(+1.66%) |
Nov 23, 2015 | 20.61 | 20.78 | 20.55 | 20.64 | 8,600,071 | -0.01(-0.03%) |
Nov 20, 2015 | 20.99 | 21.09 | 20.64 | 20.64 | 8,791,261 | -0.49(-2.33%) |
Nov 19, 2015 | 21.06 | 21.21 | 20.98 | 21.14 | 9,705,393 | +0.09(+0.43%) |
Nov 18, 2015 | 20.87 | 21.06 | 20.73 | 21.05 | 12,379,661 | +0.55(+2.69%) |
Nov 17, 2015 | 20.71 | 20.76 | 20.43 | 20.49 | 8,045,840 | -0.18(-0.87%) |
Nov 16, 2015 | 20.02 | 20.69 | 20.02 | 20.67 | 9,723,237 | +0.66(+3.30%) |
Nov 13, 2015 | 19.93 | 20.14 | 19.72 | 20.01 | 8,023,871 | -0.07(-0.36%) |
Nov 12, 2015 | 20.30 | 20.42 | 20.00 | 20.09 | 10,198,518 | -0.53(-2.59%) |
Nov 11, 2015 | 20.85 | 20.90 | 20.60 | 20.62 | 7,732,306 | -0.23(-1.09%) |
Nov 10, 2015 | 20.76 | 20.99 | 20.70 | 20.85 | 7,866,653 | -0.07(-0.32%) |
Nov 09, 2015 | 21.07 | 21.22 | 20.80 | 20.91 | 9,553,000 | -0.15(-0.71%) |
Nov 06, 2015 | 21.00 | 21.21 | 20.85 | 21.06 | 9,760,705 | -0.25(-1.18%) |
Nov 05, 2015 | 21.52 | 21.70 | 21.30 | 21.32 | 10,701,488 | -0.49(-2.23%) |
Nov 04, 2015 | 22.18 | 22.21 | 21.64 | 21.80 | 14,829,249 | -0.16(-0.74%) |
Nov 03, 2015 | 21.45 | 22.14 | 21.43 | 21.96 | 16,860,740 | +0.56(+2.62%) |
Nov 02, 2015 | 21.02 | 21.44 | 20.97 | 21.40 | 12,195,645 | +0.34(+1.62%) |
Oct 30, 2015 | 21.01 | 21.24 | 20.84 | 21.06 | 9,251,137 | -0.01(-0.03%) |
Oct 29, 2015 | 20.87 | 21.24 | 20.84 | 21.07 | 12,334,111 | -0.02(-0.08%) |
Oct 28, 2015 | 20.70 | 21.29 | 20.69 | 21.08 | 16,425,497 | +0.54(+2.64%) |
Oct 27, 2015 | 20.54 | 20.76 | 20.41 | 20.54 | 17,191,996 | -0.14(-0.66%) |
Oct 26, 2015 | 21.00 | 21.02 | 20.68 | 20.68 | 8,656,242 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.24 | 20.95 | 21.07 | 8,080,834 | -0.12(-0.56%) |
Oct 22, 2015 | 21.02 | 21.23 | 20.98 | 21.19 | 13,787,770 | +0.46(+2.22%) |
Oct 21, 2015 | 20.83 | 20.93 | 20.68 | 20.73 | 11,025,701 | +0.10(+0.49%) |
Oct 20, 2015 | 20.35 | 20.69 | 20.33 | 20.63 | 9,163,295 | +0.02(+0.09%) |
Oct 19, 2015 | 20.85 | 20.88 | 20.48 | 20.61 | 8,344,933 | -0.54(-2.57%) |
Oct 16, 2015 | 21.18 | 21.18 | 20.86 | 21.15 | 9,602,692 | +0.11(+0.50%) |
Oct 15, 2015 | 20.86 | 21.05 | 20.66 | 21.05 | 10,393,750 | +0.21(+1.02%) |
Oct 14, 2015 | 20.68 | 20.90 | 20.59 | 20.84 | 12,691,808 | +0.35(+1.70%) |
Oct 13, 2015 | 20.29 | 20.74 | 20.24 | 20.49 | 12,036,062 | -0.38(-1.81%) |
Oct 12, 2015 | 21.08 | 21.10 | 20.78 | 20.87 | 11,953,701 | -0.35(-1.64%) |
Oct 09, 2015 | 21.40 | 21.42 | 21.11 | 21.21 | 14,974,294 | +0.00(+0.00%) |
Oct 08, 2015 | 20.83 | 21.27 | 20.81 | 21.21 | 14,410,569 | +0.15(+0.70%) |
Oct 07, 2015 | 21.07 | 21.30 | 20.84 | 21.07 | 42,385,896 | +0.83(+4.08%) |
Oct 06, 2015 | 19.93 | 20.43 | 19.92 | 20.24 | 21,082,870 | +0.48(+2.45%) |
Oct 05, 2015 | 19.58 | 19.82 | 19.57 | 19.76 | 18,098,046 | +0.57(+2.98%) |
Oct 02, 2015 | 18.57 | 19.19 | 18.54 | 19.18 | 20,766,400 | +0.92(+5.04%) |
Oct 01, 2015 | 18.68 | 18.81 | 18.16 | 18.26 | 16,422,479 | +0.24(+1.31%) |
Sep 30, 2015 | 17.80 | 18.03 | 17.74 | 18.03 | 10,415,197 | +0.55(+3.14%) |
Sep 29, 2015 | 17.62 | 17.67 | 17.38 | 17.48 | 13,673,019 | +0.15(+0.85%) |
Sep 28, 2015 | 17.63 | 17.63 | 17.31 | 17.33 | 13,400,015 | -0.62(-3.45%) |
Sep 25, 2015 | 17.99 | 18.08 | 17.85 | 17.95 | 11,733,047 | +0.16(+0.89%) |
Sep 24, 2015 | 17.51 | 17.89 | 17.40 | 17.79 | 16,520,040 | +0.14(+0.80%) |
Sep 23, 2015 | 18.07 | 18.09 | 17.63 | 17.65 | 12,693,710 | -0.28(-1.55%) |
Sep 22, 2015 | 17.76 | 17.96 | 17.71 | 17.93 | 17,555,110 | -0.40(-2.16%) |
Sep 21, 2015 | 18.31 | 18.39 | 18.23 | 18.32 | 9,408,766 | -0.02(-0.10%) |
Sep 18, 2015 | 18.59 | 18.69 | 18.27 | 18.34 | 13,257,114 | -0.60(-3.18%) |
Sep 17, 2015 | 18.95 | 19.24 | 18.84 | 18.94 | 13,620,642 | -0.01(-0.06%) |
Sep 16, 2015 | 18.67 | 19.02 | 18.67 | 18.95 | 13,297,786 | +0.60(+3.28%) |
Sep 15, 2015 | 18.25 | 18.47 | 18.23 | 18.35 | 9,520,218 | +0.25(+1.40%) |
Sep 14, 2015 | 18.13 | 18.18 | 17.96 | 18.10 | 9,546,970 | -0.19(-1.06%) |
Sep 11, 2015 | 18.32 | 18.34 | 18.16 | 18.29 | 10,556,045 | -0.12(-0.64%) |
Sep 10, 2015 | 18.35 | 18.54 | 18.16 | 18.41 | 17,949,612 | +0.18(+1.00%) |
Sep 09, 2015 | 18.81 | 18.91 | 18.22 | 18.23 | 21,817,004 | -0.30(-1.62%) |
Sep 08, 2015 | 18.65 | 18.66 | 18.42 | 18.53 | 38,876,252 | +0.42(+2.31%) |
Sep 04, 2015 | 18.41 | 18.11 | 18.11 | 18.11 | 28,742,588 | -1.01(-5.28%) |
Sep 03, 2015 | 18.99 | 19.40 | 18.92 | 19.12 | 12,606,101 | +0.12(+0.65%) |
Sep 02, 2015 | 19.15 | 19.16 | 18.62 | 19.00 | 18,068,908 | +0.04(+0.19%) |
Sep 01, 2015 | 19.10 | 19.25 | 18.84 | 18.96 | 18,289,422 | -0.83(-4.17%) |
Aug 31, 2015 | 19.46 | 19.84 | 19.17 | 19.79 | 12,060,099 | +0.17(+0.84%) |
Aug 28, 2015 | 19.23 | 19.80 | 19.23 | 19.62 | 15,389,624 | +0.14(+0.70%) |
Aug 27, 2015 | 18.84 | 19.48 | 18.81 | 19.48 | 21,983,392 | +1.14(+6.21%) |
Aug 26, 2015 | 18.66 | 18.67 | 18.01 | 18.35 | 20,345,114 | +0.23(+1.27%) |
Aug 25, 2015 | 18.85 | 18.90 | 18.10 | 18.12 | 21,949,720 | -0.28(-1.54%) |
Aug 24, 2015 | 18.58 | 19.01 | 18.22 | 18.40 | 31,460,172 | -1.17(-5.97%) |
Aug 21, 2015 | 20.21 | 20.30 | 19.56 | 19.57 | 14,709,166 | -0.71(-3.52%) |
Aug 20, 2015 | 20.65 | 20.82 | 20.28 | 20.28 | 11,059,853 | -0.17(-0.81%) |
Aug 19, 2015 | 20.68 | 20.74 | 20.32 | 20.45 | 11,193,331 | -0.35(-1.67%) |
Aug 18, 2015 | 20.82 | 20.84 | 20.73 | 20.79 | 7,562,917 | -0.17(-0.79%) |
Aug 17, 2015 | 20.93 | 20.98 | 20.74 | 20.96 | 9,424,660 | -0.14(-0.67%) |
Aug 14, 2015 | 20.97 | 21.15 | 20.95 | 21.10 | 7,902,233 | -0.09(-0.42%) |
Aug 13, 2015 | 21.26 | 21.28 | 21.12 | 21.19 | 9,083,782 | -0.31(-1.43%) |
Aug 12, 2015 | 21.21 | 21.53 | 21.09 | 21.50 | 10,786,636 | +0.23(+1.08%) |
Aug 11, 2015 | 21.14 | 21.28 | 21.00 | 21.27 | 10,394,998 | -0.14(-0.63%) |
Aug 10, 2015 | 21.04 | 21.41 | 20.95 | 21.40 | 10,898,236 | +0.35(+1.68%) |
Aug 07, 2015 | 21.18 | 21.41 | 21.03 | 21.05 | 8,173,764 | -0.12(-0.56%) |
Aug 06, 2015 | 21.02 | 21.18 | 20.91 | 21.17 | 13,722,042 | +0.01(+0.03%) |
Aug 05, 2015 | 21.56 | 21.63 | 21.15 | 21.16 | 11,516,170 | -0.04(-0.19%) |
Aug 04, 2015 | 21.31 | 21.38 | 21.13 | 21.20 | 11,031,084 | +0.03(+0.16%) |
Aug 03, 2015 | 21.25 | 21.37 | 21.08 | 21.17 | 9,584,451 | -0.28(-1.33%) |
Jul 31, 2015 | 21.66 | 21.68 | 21.41 | 21.45 | 9,771,809 | -0.41(-1.88%) |
Jul 30, 2015 | 21.97 | 22.08 | 21.73 | 21.86 | 8,154,181 | +0.17(+0.78%) |
Jul 29, 2015 | 21.50 | 21.77 | 21.39 | 21.69 | 11,689,787 | +0.06(+0.27%) |
Jul 28, 2015 | 21.40 | 21.66 | 21.23 | 21.64 | 14,168,168 | +0.72(+3.44%) |
Jul 27, 2015 | 20.98 | 21.10 | 20.81 | 20.92 | 15,638,951 | -0.30(-1.42%) |
Jul 24, 2015 | 21.51 | 21.55 | 21.13 | 21.22 | 12,589,256 | -0.42(-1.96%) |
Jul 23, 2015 | 21.83 | 21.88 | 21.51 | 21.64 | 14,855,760 | -0.35(-1.61%) |
Jul 22, 2015 | 22.28 | 22.29 | 21.94 | 22.00 | 11,680,723 | -0.48(-2.12%) |
Jul 21, 2015 | 22.45 | 22.60 | 22.44 | 22.47 | 9,762,408 | -0.01(-0.05%) |
Jul 20, 2015 | 22.65 | 22.67 | 22.48 | 22.48 | 7,121,510 | -0.21(-0.95%) |
Jul 17, 2015 | 22.88 | 22.88 | 22.63 | 22.70 | 7,331,066 | -0.24(-1.06%) |
Jul 16, 2015 | 23.09 | 23.10 | 22.90 | 22.94 | 7,903,163 | -0.29(-1.25%) |
Jul 15, 2015 | 23.30 | 23.33 | 23.07 | 23.23 | 6,904,383 | -0.17(-0.72%) |
Jul 14, 2015 | 23.19 | 23.42 | 23.16 | 23.40 | 5,941,142 | +0.21(+0.93%) |
Jul 13, 2015 | 23.24 | 23.27 | 23.14 | 23.19 | 5,919,640 | +0.03(+0.15%) |
Jul 10, 2015 | 23.26 | 23.33 | 22.90 | 23.15 | 9,991,256 | +0.45(+1.97%) |
Jul 09, 2015 | 22.98 | 23.04 | 22.70 | 22.70 | 9,402,012 | -0.01(-0.05%) |
Jul 08, 2015 | 22.79 | 22.87 | 22.60 | 22.72 | 10,221,820 | -0.32(-1.41%) |
Jul 07, 2015 | 22.80 | 23.13 | 22.48 | 23.04 | 18,206,618 | -0.12(-0.50%) |
Jul 06, 2015 | 23.49 | 23.57 | 23.12 | 23.16 | 14,584,053 | -0.80(-3.34%) |
Jul 02, 2015 | 23.63 | 23.96 | 23.96 | 23.96 | 20,291,008 | +1.17(+5.14%) |
Jul 01, 2015 | 23.01 | 23.01 | 22.70 | 22.79 | 11,215,599 | -0.40(-1.73%) |
Jun 30, 2015 | 23.24 | 23.30 | 23.04 | 23.19 | 12,358,378 | -0.20(-0.87%) |
Jun 29, 2015 | 23.65 | 23.79 | 23.34 | 23.39 | 10,338,056 | -0.60(-2.51%) |
Jun 26, 2015 | 24.14 | 24.25 | 23.92 | 23.99 | 7,300,233 | -0.31(-1.29%) |
Jun 25, 2015 | 24.32 | 24.49 | 24.16 | 24.31 | 11,559,712 | +0.03(+0.14%) |
Jun 24, 2015 | 23.96 | 24.38 | 23.96 | 24.27 | 10,967,361 | +0.17(+0.70%) |
Jun 23, 2015 | 23.98 | 24.15 | 23.98 | 24.10 | 4,527,782 | +0.01(+0.05%) |
Jun 22, 2015 | 24.07 | 24.23 | 23.99 | 24.09 | 5,874,319 | +0.21(+0.90%) |
Jun 19, 2015 | 23.91 | 24.00 | 23.80 | 23.88 | 5,229,603 | -0.06(-0.27%) |
Jun 18, 2015 | 23.96 | 24.13 | 23.89 | 23.94 | 6,180,091 | +0.03(+0.12%) |
Jun 17, 2015 | 23.91 | 24.03 | 23.67 | 23.91 | 5,603,780 | +0.17(+0.73%) |
Jun 16, 2015 | 23.74 | 23.75 | 23.42 | 23.74 | 11,782,677 | -0.01(-0.02%) |
Jun 15, 2015 | 23.41 | 23.78 | 23.41 | 23.74 | 7,175,716 | +0.07(+0.29%) |
Jun 12, 2015 | 23.84 | 23.84 | 23.62 | 23.67 | 5,315,063 | -0.36(-1.50%) |
Jun 11, 2015 | 24.00 | 24.17 | 23.95 | 24.03 | 7,024,034 | +0.08(+0.34%) |
Jun 10, 2015 | 23.95 | 24.04 | 23.88 | 23.95 | 8,537,147 | +0.42(+1.80%) |
Jun 09, 2015 | 23.50 | 23.64 | 23.37 | 23.53 | 5,807,621 | +0.01(+0.05%) |
Jun 08, 2015 | 23.48 | 23.64 | 23.45 | 23.52 | 4,854,653 | -0.02(-0.07%) |
Jun 05, 2015 | 23.28 | 23.70 | 23.24 | 23.53 | 9,620,866 | -0.03(-0.15%) |
Jun 04, 2015 | 23.92 | 23.78 | 23.50 | 23.57 | 8,984,345 | -0.35(-1.48%) |
Jun 03, 2015 | 24.09 | 24.15 | 23.91 | 23.92 | 4,835,600 | -0.16(-0.65%) |
Jun 02, 2015 | 23.93 | 24.20 | 23.93 | 24.08 | 6,460,709 | +0.32(+1.34%) |
Jun 01, 2015 | 23.89 | 23.89 | 23.60 | 23.76 | 7,060,173 | -0.30(-1.23%) |
May 29, 2015 | 24.03 | 24.21 | 23.91 | 24.06 | 5,423,251 | -0.05(-0.22%) |
May 28, 2015 | 24.14 | 24.14 | 23.94 | 24.11 | 5,419,280 | -0.14(-0.57%) |
May 27, 2015 | 24.16 | 24.39 | 24.14 | 24.25 | 5,483,565 | +0.09(+0.38%) |
May 26, 2015 | 24.33 | 24.35 | 24.05 | 24.16 | 7,535,810 | -0.50(-2.05%) |
May 22, 2015 | 24.76 | 24.66 | 24.66 | 24.66 | 4,459,075 | -0.23(-0.93%) |
May 21, 2015 | 24.72 | 24.99 | 24.67 | 24.89 | 7,290,906 | +0.48(+1.95%) |
May 20, 2015 | 24.41 | 24.54 | 24.34 | 24.42 | 5,231,500 | +0.15(+0.60%) |
May 19, 2015 | 24.50 | 24.50 | 24.22 | 24.27 | 9,914,619 | -0.32(-1.32%) |
May 18, 2015 | 24.62 | 24.70 | 24.55 | 24.60 | 6,749,787 | -0.24(-0.98%) |
May 15, 2015 | 24.75 | 24.94 | 24.63 | 24.84 | 6,776,897 | -0.09(-0.35%) |
May 14, 2015 | 25.01 | 25.07 | 24.91 | 24.93 | 8,002,621 | +0.11(+0.44%) |
May 13, 2015 | 24.99 | 25.01 | 24.77 | 24.82 | 5,790,947 | +0.05(+0.19%) |
May 12, 2015 | 24.65 | 24.92 | 24.65 | 24.77 | 6,551,504 | +0.06(+0.26%) |
May 11, 2015 | 24.92 | 24.96 | 24.68 | 24.71 | 7,329,330 | -0.08(-0.30%) |
May 08, 2015 | 24.82 | 24.86 | 24.52 | 24.78 | 9,149,386 | +0.51(+2.10%) |
May 07, 2015 | 24.38 | 24.39 | 24.02 | 24.27 | 8,651,298 | -0.39(-1.58%) |
May 06, 2015 | 24.85 | 24.90 | 24.58 | 24.66 | 6,973,003 | +0.00(+0.00%) |
May 05, 2015 | 24.88 | 25.09 | 24.64 | 24.66 | 10,871,111 | -0.18(-0.71%) |
May 04, 2015 | 24.81 | 24.96 | 24.79 | 24.84 | 8,991,370 | +0.10(+0.42%) |
May 01, 2015 | 24.50 | 24.81 | 24.29 | 24.73 | 12,739,585 | +0.04(+0.16%) |
Apr 30, 2015 | 24.85 | 24.89 | 24.68 | 24.69 | 9,845,163 | -0.25(-0.99%) |
Apr 29, 2015 | 24.83 | 25.00 | 24.65 | 24.94 | 12,541,016 | +0.06(+0.25%) |
Apr 28, 2015 | 25.04 | 25.08 | 24.75 | 24.88 | 15,205,214 | +0.25(+1.02%) |
Apr 27, 2015 | 24.84 | 24.95 | 24.61 | 24.63 | 13,265,890 | -0.24(-0.97%) |
Apr 24, 2015 | 25.01 | 25.01 | 24.69 | 24.87 | 9,464,073 | -0.08(-0.32%) |
Apr 23, 2015 | 24.86 | 25.03 | 24.82 | 24.95 | 9,747,573 | +0.21(+0.83%) |
Apr 22, 2015 | 24.75 | 24.77 | 24.56 | 24.74 | 9,092,332 | +0.26(+1.08%) |
Apr 21, 2015 | 24.64 | 24.76 | 24.33 | 24.48 | 13,647,652 | -0.02(-0.09%) |
Apr 20, 2015 | 24.61 | 24.75 | 24.49 | 24.50 | 10,131,900 | -0.04(-0.16%) |
Apr 17, 2015 | 24.43 | 24.60 | 24.35 | 24.54 | 13,047,428 | +0.19(+0.80%) |
Apr 16, 2015 | 24.39 | 24.44 | 24.05 | 24.35 | 11,625,789 | +0.07(+0.31%) |
Apr 15, 2015 | 24.04 | 24.31 | 24.01 | 24.27 | 11,354,132 | +0.35(+1.48%) |
Apr 14, 2015 | 23.78 | 24.03 | 23.73 | 23.92 | 10,513,585 | +0.33(+1.38%) |
Apr 13, 2015 | 23.68 | 23.77 | 23.53 | 23.59 | 8,802,593 | -0.18(-0.75%) |
Apr 10, 2015 | 23.65 | 23.81 | 23.57 | 23.77 | 8,703,513 | +0.11(+0.46%) |
Apr 09, 2015 | 23.26 | 23.76 | 23.20 | 23.66 | 26,907,358 | +0.33(+1.42%) |
Apr 08, 2015 | 23.03 | 23.83 | 23.27 | 23.33 | 29,855,906 | +0.30(+1.29%) |
Apr 07, 2015 | 23.18 | 23.43 | 23.02 | 23.03 | 14,118,475 | +0.07(+0.30%) |
Apr 06, 2015 | 22.80 | 23.07 | 22.75 | 22.96 | 8,137,282 | +0.27(+1.21%) |
Apr 02, 2015 | 22.57 | 22.69 | 22.69 | 22.69 | 6,119,669 | +0.09(+0.38%) |
Apr 01, 2015 | 22.53 | 22.70 | 22.47 | 22.60 | 7,490,604 | +0.22(+1.00%) |
Mar 31, 2015 | 22.30 | 22.57 | 22.23 | 22.38 | 10,837,178 | -0.42(-1.83%) |
Mar 30, 2015 | 22.62 | 22.89 | 22.62 | 22.79 | 7,467,659 | +0.13(+0.58%) |
Mar 27, 2015 | 22.68 | 22.74 | 22.51 | 22.66 | 7,465,651 | -0.11(-0.50%) |
Mar 26, 2015 | 23.01 | 23.09 | 22.66 | 22.78 | 7,149,431 | -0.11(-0.50%) |
Mar 25, 2015 | 22.91 | 23.06 | 22.80 | 22.89 | 7,736,850 | +0.29(+1.27%) |
Mar 24, 2015 | 22.98 | 23.01 | 22.58 | 22.61 | 7,513,519 | -0.36(-1.57%) |
Mar 23, 2015 | 23.06 | 23.12 | 22.90 | 22.97 | 8,624,283 | +0.02(+0.10%) |
Mar 20, 2015 | 22.61 | 23.20 | 22.61 | 22.94 | 13,983,893 | +0.65(+2.90%) |
Mar 19, 2015 | 22.33 | 22.43 | 22.17 | 22.30 | 7,736,819 | -0.22(-0.97%) |
Mar 18, 2015 | 21.82 | 22.57 | 21.69 | 22.51 | 18,110,942 | +0.88(+4.05%) |
Mar 17, 2015 | 21.52 | 21.80 | 21.47 | 21.64 | 8,795,175 | +0.15(+0.72%) |
Mar 16, 2015 | 21.24 | 21.48 | 21.10 | 21.48 | 11,101,613 | -0.03(-0.13%) |
Mar 13, 2015 | 21.50 | 21.52 | 21.14 | 21.51 | 14,721,354 | -0.32(-1.47%) |
Mar 12, 2015 | 22.25 | 22.30 | 21.80 | 21.83 | 11,739,302 | -0.04(-0.18%) |
Mar 11, 2015 | 22.11 | 22.11 | 21.82 | 21.87 | 14,926,144 | -0.46(-2.07%) |
Mar 10, 2015 | 22.70 | 22.77 | 22.22 | 22.34 | 12,990,449 | -0.71(-3.08%) |
Mar 09, 2015 | 23.10 | 23.26 | 22.92 | 23.05 | 12,584,788 | -0.04(-0.17%) |
Mar 06, 2015 | 23.35 | 23.37 | 23.07 | 23.09 | 11,659,664 | -0.47(-2.02%) |
Mar 05, 2015 | 23.76 | 23.84 | 23.56 | 23.56 | 11,930,572 | -0.20(-0.84%) |
Mar 04, 2015 | 23.68 | 23.81 | 23.57 | 23.76 | 11,359,644 | -0.12(-0.50%) |
Mar 03, 2015 | 23.60 | 23.96 | 23.58 | 23.88 | 12,416,349 | +0.25(+1.07%) |
Mar 02, 2015 | 23.56 | 23.65 | 23.40 | 23.63 | 8,537,046 | -0.08(-0.34%) |
Feb 27, 2015 | 23.72 | 23.88 | 23.70 | 23.71 | 6,351,808 | +0.05(+0.19%) |
Feb 26, 2015 | 23.74 | 23.78 | 23.59 | 23.66 | 6,907,542 | -0.31(-1.31%) |
Feb 25, 2015 | 23.87 | 24.02 | 23.75 | 23.98 | 7,508,345 | +0.18(+0.77%) |
Feb 24, 2015 | 23.74 | 23.83 | 23.57 | 23.80 | 6,925,914 | +0.21(+0.90%) |
Feb 23, 2015 | 23.46 | 23.76 | 23.34 | 23.58 | 7,446,939 | -0.03(-0.15%) |
Feb 20, 2015 | 23.56 | 23.67 | 23.44 | 23.62 | 7,952,152 | +0.05(+0.22%) |
Feb 19, 2015 | 23.42 | 23.76 | 23.33 | 23.57 | 9,864,574 | -0.32(-1.34%) |
Feb 18, 2015 | 23.83 | 23.99 | 23.72 | 23.89 | 8,524,062 | -0.02(-0.07%) |
Feb 17, 2015 | 23.69 | 23.99 | 23.60 | 23.90 | 9,030,870 | -0.09(-0.36%) |
Feb 13, 2015 | 23.92 | 23.99 | 23.99 | 23.99 | 11,579,379 | +0.34(+1.43%) |
Feb 12, 2015 | 23.43 | 23.92 | 23.40 | 23.65 | 26,612,264 | +0.57(+2.45%) |
Feb 11, 2015 | 22.98 | 23.16 | 22.79 | 23.09 | 10,795,743 | -0.17(-0.74%) |
Feb 10, 2015 | 23.20 | 23.28 | 22.85 | 23.26 | 17,993,498 | -0.20(-0.87%) |
Feb 09, 2015 | 23.40 | 23.70 | 23.39 | 23.46 | 14,419,990 | +0.25(+1.07%) |
Feb 06, 2015 | 23.42 | 23.48 | 23.16 | 23.21 | 11,945,481 | -0.12(-0.51%) |
Feb 05, 2015 | 23.18 | 23.44 | 23.09 | 23.33 | 13,719,923 | +0.52(+2.30%) |
Feb 04, 2015 | 22.82 | 23.00 | 22.60 | 22.81 | 15,561,655 | -0.37(-1.58%) |
Feb 03, 2015 | 23.00 | 23.27 | 22.85 | 23.17 | 22,664,024 | +0.70(+3.11%) |