Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.68 | 20.06 | 19.54 | 20.05 | 14,231,930 | +0.30(+1.50%) |
Jan 28, 2016 | 19.87 | 19.89 | 19.39 | 19.76 | 18,218,742 | +0.75(+3.94%) |
Jan 27, 2016 | 18.79 | 19.38 | 18.68 | 19.01 | 15,657,060 | -0.04(-0.20%) |
Jan 26, 2016 | 18.78 | 19.14 | 18.66 | 19.04 | 15,522,598 | +0.79(+4.31%) |
Jan 25, 2016 | 18.44 | 18.69 | 18.24 | 18.26 | 12,942,717 | -0.55(-2.90%) |
Jan 22, 2016 | 18.96 | 19.13 | 18.62 | 18.80 | 24,076,888 | +0.55(+3.02%) |
Jan 21, 2016 | 17.66 | 18.35 | 17.54 | 18.25 | 16,006,007 | +0.62(+3.51%) |
Jan 20, 2016 | 17.67 | 17.85 | 17.07 | 17.63 | 24,335,102 | -0.29(-1.59%) |
Jan 19, 2016 | 18.33 | 18.40 | 17.67 | 17.92 | 15,087,329 | -0.15(-0.82%) |
Jan 15, 2016 | 18.14 | 18.06 | 18.06 | 18.06 | 18,903,308 | -1.03(-5.42%) |
Jan 14, 2016 | 18.48 | 19.20 | 18.24 | 19.10 | 23,772,988 | +1.28(+7.16%) |
Jan 13, 2016 | 18.14 | 18.49 | 17.69 | 17.82 | 27,295,748 | +0.07(+0.42%) |
Jan 12, 2016 | 18.05 | 18.08 | 17.35 | 17.75 | 17,155,296 | -0.12(-0.66%) |
Jan 11, 2016 | 18.31 | 18.32 | 17.67 | 17.87 | 12,040,435 | -0.04(-0.24%) |
Jan 08, 2016 | 18.22 | 18.24 | 17.87 | 17.91 | 22,439,766 | -0.32(-1.77%) |
Jan 07, 2016 | 18.01 | 18.47 | 17.97 | 18.23 | 24,463,874 | -0.54(-2.87%) |
Jan 06, 2016 | 18.54 | 18.84 | 18.54 | 18.77 | 16,227,428 | -0.39(-2.04%) |
Jan 05, 2016 | 19.15 | 19.20 | 18.82 | 19.16 | 11,677,910 | -0.08(-0.42%) |
Jan 04, 2016 | 19.08 | 19.31 | 18.90 | 19.24 | 12,235,305 | -0.12(-0.64%) |
Dec 31, 2015 | 19.36 | 19.37 | 19.37 | 19.37 | 9,383,131 | -0.03(-0.16%) |
Dec 30, 2015 | 19.55 | 19.69 | 19.37 | 19.40 | 8,933,269 | -0.35(-1.76%) |
Dec 29, 2015 | 19.81 | 19.95 | 19.67 | 19.74 | 11,403,412 | +0.10(+0.50%) |
Dec 28, 2015 | 19.62 | 19.71 | 19.51 | 19.64 | 9,971,694 | -0.25(-1.28%) |
Dec 24, 2015 | 20.14 | 19.90 | 19.90 | 19.90 | 5,457,673 | -0.14(-0.71%) |
Dec 23, 2015 | 19.82 | 20.04 | 19.74 | 20.04 | 16,380,050 | +0.97(+5.07%) |
Dec 22, 2015 | 18.80 | 19.12 | 18.73 | 19.07 | 11,600,977 | +0.41(+2.19%) |
Dec 21, 2015 | 18.90 | 19.00 | 18.54 | 18.67 | 13,844,610 | -0.01(-0.07%) |
Dec 18, 2015 | 18.86 | 18.98 | 18.68 | 18.68 | 11,835,644 | -0.12(-0.66%) |
Dec 17, 2015 | 19.06 | 19.10 | 18.80 | 18.80 | 11,641,213 | -0.32(-1.68%) |
Dec 16, 2015 | 19.23 | 19.33 | 18.93 | 19.12 | 15,585,249 | +0.07(+0.39%) |
Dec 15, 2015 | 18.94 | 19.12 | 18.89 | 19.05 | 21,724,192 | +0.33(+1.75%) |
Dec 14, 2015 | 18.86 | 18.98 | 18.52 | 18.72 | 27,357,476 | -0.35(-1.85%) |
Dec 11, 2015 | 19.30 | 19.36 | 19.05 | 19.07 | 13,469,495 | -0.63(-3.18%) |
Dec 10, 2015 | 19.64 | 19.94 | 19.62 | 19.70 | 12,736,289 | -0.01(-0.03%) |
Dec 09, 2015 | 19.68 | 20.08 | 19.54 | 19.71 | 16,576,062 | +0.33(+1.73%) |
Dec 08, 2015 | 19.17 | 19.64 | 18.99 | 19.37 | 14,384,916 | +0.01(+0.03%) |
Dec 07, 2015 | 19.67 | 19.72 | 19.26 | 19.37 | 19,262,136 | -0.87(-4.32%) |
Dec 04, 2015 | 20.40 | 20.40 | 19.99 | 20.24 | 14,734,069 | -0.37(-1.77%) |
Dec 03, 2015 | 21.08 | 21.09 | 20.54 | 20.60 | 10,353,366 | -0.35(-1.66%) |
Dec 02, 2015 | 21.24 | 21.47 | 20.87 | 20.95 | 12,349,278 | -0.59(-2.73%) |
Dec 01, 2015 | 21.54 | 21.65 | 21.42 | 21.54 | 9,077,296 | +0.11(+0.49%) |
Nov 30, 2015 | 21.63 | 21.70 | 21.41 | 21.43 | 9,053,165 | -0.14(-0.66%) |
Nov 27, 2015 | 21.57 | 21.65 | 21.52 | 21.58 | 4,599,945 | -0.10(-0.46%) |
Nov 25, 2015 | 21.58 | 21.68 | 21.68 | 21.68 | 8,426,383 | +0.00(+0.00%) |
Nov 24, 2015 | 21.35 | 21.73 | 21.35 | 21.68 | 10,450,596 | +0.35(+1.66%) |
Nov 23, 2015 | 21.30 | 21.47 | 21.24 | 21.32 | 8,323,635 | -0.01(-0.03%) |
Nov 20, 2015 | 21.69 | 21.79 | 21.32 | 21.33 | 8,508,679 | -0.51(-2.33%) |
Nov 19, 2015 | 21.76 | 21.92 | 21.68 | 21.84 | 9,393,428 | +0.09(+0.43%) |
Nov 18, 2015 | 21.56 | 21.76 | 21.42 | 21.74 | 11,981,735 | +0.57(+2.69%) |
Nov 17, 2015 | 21.40 | 21.45 | 21.11 | 21.17 | 7,787,218 | -0.19(-0.87%) |
Nov 16, 2015 | 20.68 | 21.37 | 20.68 | 21.36 | 9,410,698 | +0.68(+3.30%) |
Nov 13, 2015 | 20.59 | 20.81 | 20.38 | 20.68 | 7,765,956 | -0.07(-0.36%) |
Nov 12, 2015 | 20.98 | 21.09 | 20.66 | 20.75 | 9,870,702 | -0.55(-2.59%) |
Nov 11, 2015 | 21.54 | 21.59 | 21.28 | 21.30 | 7,483,763 | -0.24(-1.09%) |
Nov 10, 2015 | 21.45 | 21.69 | 21.39 | 21.54 | 7,613,792 | -0.07(-0.32%) |
Nov 09, 2015 | 21.77 | 21.92 | 21.49 | 21.61 | 9,245,933 | -0.15(-0.71%) |
Nov 06, 2015 | 21.69 | 21.91 | 21.54 | 21.76 | 9,446,962 | -0.26(-1.18%) |
Nov 05, 2015 | 22.24 | 22.42 | 22.01 | 22.02 | 10,357,505 | -0.50(-2.23%) |
Nov 04, 2015 | 22.92 | 22.95 | 22.36 | 22.52 | 14,352,585 | -0.54(-2.34%) |
Nov 03, 2015 | 22.52 | 23.25 | 22.50 | 23.06 | 16,055,780 | +0.59(+2.62%) |
Nov 02, 2015 | 22.08 | 22.51 | 22.02 | 22.48 | 11,613,405 | +0.36(+1.62%) |
Oct 30, 2015 | 22.07 | 22.30 | 21.89 | 22.12 | 8,809,473 | -0.01(-0.03%) |
Oct 29, 2015 | 21.92 | 22.31 | 21.89 | 22.12 | 11,745,260 | -0.02(-0.08%) |
Oct 28, 2015 | 21.74 | 22.36 | 21.73 | 22.14 | 15,641,316 | +0.57(+2.64%) |
Oct 27, 2015 | 21.57 | 21.80 | 21.44 | 21.57 | 16,371,222 | -0.14(-0.66%) |
Oct 26, 2015 | 22.05 | 22.08 | 21.71 | 21.71 | 8,242,979 | -0.42(-1.88%) |
Oct 23, 2015 | 22.20 | 22.30 | 22.00 | 22.13 | 7,695,042 | -0.12(-0.56%) |
Oct 22, 2015 | 22.07 | 22.30 | 22.03 | 22.25 | 13,129,519 | +0.48(+2.22%) |
Oct 21, 2015 | 21.87 | 21.97 | 21.71 | 21.77 | 10,499,316 | +0.11(+0.49%) |
Oct 20, 2015 | 21.37 | 21.73 | 21.35 | 21.66 | 8,725,824 | +0.02(+0.09%) |
Oct 19, 2015 | 21.89 | 21.92 | 21.50 | 21.65 | 7,946,532 | -0.57(-2.57%) |
Oct 16, 2015 | 22.24 | 22.25 | 21.91 | 22.22 | 9,144,244 | +0.11(+0.50%) |
Oct 15, 2015 | 21.91 | 22.11 | 21.70 | 22.10 | 9,897,535 | +0.22(+1.02%) |
Oct 14, 2015 | 21.72 | 21.95 | 21.62 | 21.88 | 12,085,880 | +0.37(+1.70%) |
Oct 13, 2015 | 21.31 | 21.78 | 21.25 | 21.52 | 11,461,440 | -0.40(-1.81%) |
Oct 12, 2015 | 22.14 | 22.16 | 21.82 | 21.91 | 11,383,012 | -0.37(-1.64%) |
Oct 09, 2015 | 22.48 | 22.49 | 22.17 | 22.28 | 14,259,396 | +0.00(+0.00%) |
Oct 08, 2015 | 21.87 | 22.34 | 21.86 | 22.28 | 13,722,585 | +0.15(+0.70%) |
Oct 07, 2015 | 22.13 | 22.36 | 21.89 | 22.12 | 40,362,320 | +0.87(+4.08%) |
Oct 06, 2015 | 20.93 | 21.45 | 20.91 | 21.25 | 20,076,338 | +0.51(+2.45%) |
Oct 05, 2015 | 20.56 | 20.82 | 20.55 | 20.75 | 17,234,016 | +0.60(+2.98%) |
Oct 02, 2015 | 19.50 | 20.15 | 19.46 | 20.15 | 19,774,976 | +0.97(+5.04%) |
Oct 01, 2015 | 19.61 | 19.75 | 19.07 | 19.18 | 15,638,443 | +0.25(+1.31%) |
Sep 30, 2015 | 18.70 | 18.94 | 18.63 | 18.93 | 9,917,958 | +0.58(+3.14%) |
Sep 29, 2015 | 18.50 | 18.55 | 18.25 | 18.36 | 13,020,246 | +0.15(+0.85%) |
Sep 28, 2015 | 18.51 | 18.51 | 18.18 | 18.20 | 12,760,276 | -0.65(-3.45%) |
Sep 25, 2015 | 18.89 | 18.99 | 18.74 | 18.85 | 11,172,892 | +0.17(+0.89%) |
Sep 24, 2015 | 18.39 | 18.78 | 18.28 | 18.68 | 15,731,346 | +0.15(+0.80%) |
Sep 23, 2015 | 18.98 | 18.99 | 18.51 | 18.54 | 12,087,691 | -0.29(-1.55%) |
Sep 22, 2015 | 18.65 | 18.86 | 18.60 | 18.83 | 16,717,001 | -0.42(-2.16%) |
Sep 21, 2015 | 19.23 | 19.31 | 19.14 | 19.24 | 8,959,576 | -0.02(-0.10%) |
Sep 18, 2015 | 19.52 | 19.63 | 19.19 | 19.26 | 12,624,198 | -0.63(-3.18%) |
Sep 17, 2015 | 19.90 | 20.21 | 19.79 | 19.89 | 12,970,370 | -0.01(-0.06%) |
Sep 16, 2015 | 19.61 | 19.98 | 19.61 | 19.90 | 12,662,928 | +0.63(+3.28%) |
Sep 15, 2015 | 19.16 | 19.39 | 19.14 | 19.27 | 9,065,707 | +0.27(+1.40%) |
Sep 14, 2015 | 19.04 | 19.09 | 18.86 | 19.01 | 9,091,181 | -0.20(-1.06%) |
Sep 11, 2015 | 19.24 | 19.26 | 19.07 | 19.21 | 10,052,082 | -0.12(-0.64%) |
Sep 10, 2015 | 19.27 | 19.47 | 19.07 | 19.33 | 17,092,668 | +0.19(+1.00%) |
Sep 09, 2015 | 19.75 | 19.85 | 19.13 | 19.14 | 20,775,424 | -0.32(-1.62%) |
Sep 08, 2015 | 19.58 | 19.59 | 19.34 | 19.46 | 37,020,232 | +0.44(+2.31%) |
Sep 04, 2015 | 19.33 | 19.02 | 19.02 | 19.02 | 27,370,370 | -1.06(-5.28%) |
Sep 03, 2015 | 19.94 | 20.38 | 19.87 | 20.08 | 12,004,265 | +0.13(+0.65%) |
Sep 02, 2015 | 20.11 | 20.12 | 19.55 | 19.95 | 17,206,268 | +0.04(+0.19%) |
Sep 01, 2015 | 20.05 | 20.21 | 19.78 | 19.91 | 17,416,254 | -0.87(-4.17%) |
Aug 31, 2015 | 20.43 | 20.83 | 20.13 | 20.78 | 11,484,330 | +0.17(+0.84%) |
Aug 28, 2015 | 20.20 | 20.80 | 20.20 | 20.60 | 14,654,898 | +0.14(+0.70%) |
Aug 27, 2015 | 19.78 | 20.46 | 19.75 | 20.46 | 20,933,868 | +1.20(+6.21%) |
Aug 26, 2015 | 19.60 | 19.61 | 18.91 | 19.27 | 19,373,804 | +0.24(+1.27%) |
Aug 25, 2015 | 19.80 | 19.84 | 19.01 | 19.02 | 20,901,804 | -0.30(-1.54%) |
Aug 24, 2015 | 19.51 | 19.96 | 19.14 | 19.32 | 29,958,210 | -1.23(-5.97%) |
Aug 21, 2015 | 21.22 | 21.32 | 20.54 | 20.55 | 14,006,926 | -0.75(-3.52%) |
Aug 20, 2015 | 21.69 | 21.87 | 21.30 | 21.30 | 10,531,838 | -0.17(-0.81%) |
Aug 19, 2015 | 21.72 | 21.78 | 21.34 | 21.47 | 10,658,943 | -0.37(-1.67%) |
Aug 18, 2015 | 21.86 | 21.88 | 21.77 | 21.84 | 7,201,851 | -0.17(-0.79%) |
Aug 17, 2015 | 21.98 | 22.03 | 21.78 | 22.01 | 8,974,711 | -0.15(-0.67%) |
Aug 14, 2015 | 22.02 | 22.22 | 22.00 | 22.16 | 7,524,968 | -0.09(-0.42%) |
Aug 13, 2015 | 22.33 | 22.35 | 22.18 | 22.25 | 8,650,107 | -0.32(-1.43%) |
Aug 12, 2015 | 22.28 | 22.61 | 22.15 | 22.57 | 10,271,664 | +0.24(+1.08%) |
Aug 11, 2015 | 22.20 | 22.34 | 22.05 | 22.33 | 9,898,723 | -0.14(-0.63%) |
Aug 10, 2015 | 22.09 | 22.49 | 22.00 | 22.48 | 10,377,936 | +0.37(+1.68%) |
Aug 07, 2015 | 22.24 | 22.48 | 22.09 | 22.10 | 7,783,535 | -0.12(-0.56%) |
Aug 06, 2015 | 22.08 | 22.25 | 21.95 | 22.23 | 13,066,929 | +0.01(+0.03%) |
Aug 05, 2015 | 22.64 | 22.72 | 22.22 | 22.22 | 10,966,369 | -0.04(-0.19%) |
Aug 04, 2015 | 22.38 | 22.45 | 22.19 | 22.26 | 10,504,441 | +0.04(+0.16%) |
Aug 03, 2015 | 22.32 | 22.44 | 22.14 | 22.23 | 9,126,873 | -0.30(-1.33%) |
Jul 31, 2015 | 22.75 | 22.76 | 22.48 | 22.53 | 9,305,286 | -0.43(-1.88%) |
Jul 30, 2015 | 23.07 | 23.19 | 22.82 | 22.96 | 7,764,886 | +0.18(+0.78%) |
Jul 29, 2015 | 22.58 | 22.86 | 22.47 | 22.78 | 11,131,696 | +0.06(+0.27%) |
Jul 28, 2015 | 22.48 | 22.75 | 22.30 | 22.72 | 13,491,755 | +0.76(+3.44%) |
Jul 27, 2015 | 22.03 | 22.16 | 21.86 | 21.97 | 14,892,321 | -0.32(-1.42%) |
Jul 24, 2015 | 22.59 | 22.63 | 22.19 | 22.28 | 11,988,223 | -0.44(-1.96%) |
Jul 23, 2015 | 22.92 | 22.98 | 22.59 | 22.73 | 14,146,520 | -0.37(-1.61%) |
Jul 22, 2015 | 23.40 | 23.41 | 23.04 | 23.10 | 11,123,066 | -0.50(-2.12%) |
Jul 21, 2015 | 23.57 | 23.74 | 23.56 | 23.60 | 9,296,333 | -0.01(-0.05%) |
Jul 20, 2015 | 23.79 | 23.81 | 23.61 | 23.61 | 6,781,517 | -0.23(-0.95%) |
Jul 17, 2015 | 24.03 | 24.03 | 23.76 | 23.84 | 6,981,068 | -0.26(-1.06%) |
Jul 16, 2015 | 24.24 | 24.26 | 24.05 | 24.09 | 7,525,852 | -0.30(-1.25%) |
Jul 15, 2015 | 24.46 | 24.50 | 24.23 | 24.40 | 6,574,756 | -0.18(-0.72%) |
Jul 14, 2015 | 24.35 | 24.59 | 24.32 | 24.57 | 5,657,501 | +0.23(+0.93%) |
Jul 13, 2015 | 24.40 | 24.44 | 24.30 | 24.35 | 5,637,026 | +0.04(+0.15%) |
Jul 10, 2015 | 24.43 | 24.49 | 24.05 | 24.31 | 9,514,256 | +0.47(+1.97%) |
Jul 09, 2015 | 24.14 | 24.20 | 23.84 | 23.84 | 8,953,144 | -0.01(-0.05%) |
Jul 08, 2015 | 23.93 | 24.02 | 23.73 | 23.86 | 9,733,813 | -0.34(-1.41%) |
Jul 07, 2015 | 23.95 | 24.29 | 23.61 | 24.20 | 17,337,402 | -0.12(-0.50%) |
Jul 06, 2015 | 24.67 | 24.76 | 24.28 | 24.32 | 13,887,785 | -0.84(-3.34%) |
Jul 02, 2015 | 24.82 | 25.16 | 25.16 | 25.16 | 19,322,280 | +1.23(+5.14%) |
Jul 01, 2015 | 24.16 | 24.17 | 23.84 | 23.93 | 10,680,147 | -0.42(-1.73%) |
Jun 30, 2015 | 24.40 | 24.46 | 24.19 | 24.35 | 11,768,368 | -0.21(-0.87%) |
Jun 29, 2015 | 24.84 | 24.98 | 24.51 | 24.56 | 9,844,500 | -0.63(-2.52%) |
Jun 26, 2015 | 25.35 | 25.46 | 25.12 | 25.20 | 6,951,708 | -0.33(-1.29%) |
Jun 25, 2015 | 25.54 | 25.71 | 25.37 | 25.52 | 11,007,831 | +0.04(+0.14%) |
Jun 24, 2015 | 25.16 | 25.60 | 25.16 | 25.49 | 10,443,760 | +0.18(+0.70%) |
Jun 23, 2015 | 25.18 | 25.36 | 25.18 | 25.31 | 4,311,618 | +0.01(+0.05%) |
Jun 22, 2015 | 25.28 | 25.45 | 25.19 | 25.30 | 5,593,868 | +0.23(+0.90%) |
Jun 19, 2015 | 25.11 | 25.21 | 25.00 | 25.07 | 4,979,932 | -0.07(-0.27%) |
Jun 18, 2015 | 25.16 | 25.34 | 25.09 | 25.14 | 5,885,043 | +0.03(+0.12%) |
Jun 17, 2015 | 25.10 | 25.24 | 24.86 | 25.11 | 5,336,246 | +0.18(+0.73%) |
Jun 16, 2015 | 24.93 | 24.95 | 24.60 | 24.93 | 11,220,152 | -0.01(-0.02%) |
Jun 15, 2015 | 24.59 | 24.97 | 24.58 | 24.93 | 6,833,135 | +0.07(+0.29%) |
Jun 12, 2015 | 25.03 | 25.04 | 24.80 | 24.86 | 5,061,313 | -0.38(-1.50%) |
Jun 11, 2015 | 25.20 | 25.38 | 25.16 | 25.24 | 6,688,694 | +0.09(+0.34%) |
Jun 10, 2015 | 25.15 | 25.24 | 25.08 | 25.15 | 8,129,568 | +0.44(+1.80%) |
Jun 09, 2015 | 24.67 | 24.82 | 24.54 | 24.71 | 5,530,355 | +0.01(+0.05%) |
Jun 08, 2015 | 24.66 | 24.82 | 24.63 | 24.70 | 4,622,883 | -0.02(-0.07%) |
Jun 05, 2015 | 24.45 | 24.88 | 24.41 | 24.71 | 9,161,549 | -0.04(-0.15%) |
Jun 04, 2015 | 25.12 | 24.97 | 24.68 | 24.75 | 8,555,417 | -0.37(-1.48%) |
Jun 03, 2015 | 25.29 | 25.36 | 25.11 | 25.12 | 4,604,740 | -0.16(-0.65%) |
Jun 02, 2015 | 25.13 | 25.41 | 25.13 | 25.29 | 6,152,264 | +0.34(+1.34%) |
Jun 01, 2015 | 25.09 | 25.09 | 24.78 | 24.95 | 6,723,108 | -0.31(-1.23%) |
May 29, 2015 | 25.23 | 25.42 | 25.11 | 25.26 | 5,164,336 | -0.05(-0.22%) |
May 28, 2015 | 25.35 | 25.35 | 25.14 | 25.32 | 5,160,554 | -0.15(-0.57%) |
May 27, 2015 | 25.37 | 25.61 | 25.35 | 25.46 | 5,221,770 | +0.10(+0.38%) |
May 26, 2015 | 25.55 | 25.57 | 25.26 | 25.37 | 7,176,037 | -0.53(-2.05%) |
May 22, 2015 | 26.01 | 25.90 | 25.90 | 25.90 | 4,246,191 | -0.24(-0.93%) |
May 21, 2015 | 25.96 | 26.24 | 25.90 | 26.14 | 6,942,826 | +0.50(+1.95%) |
May 20, 2015 | 25.63 | 25.77 | 25.56 | 25.64 | 4,981,739 | +0.15(+0.60%) |
May 19, 2015 | 25.73 | 25.73 | 25.44 | 25.49 | 9,441,278 | -0.34(-1.32%) |
May 18, 2015 | 25.85 | 25.94 | 25.78 | 25.83 | 6,427,540 | -0.26(-0.98%) |
May 15, 2015 | 25.99 | 26.19 | 25.86 | 26.09 | 6,453,356 | -0.09(-0.35%) |
May 14, 2015 | 26.26 | 26.32 | 26.16 | 26.18 | 7,620,562 | +0.12(+0.44%) |
May 13, 2015 | 26.24 | 26.26 | 26.01 | 26.06 | 5,514,477 | +0.05(+0.19%) |
May 12, 2015 | 25.88 | 26.17 | 25.88 | 26.01 | 6,238,724 | +0.07(+0.26%) |
May 11, 2015 | 26.17 | 26.21 | 25.91 | 25.95 | 6,979,416 | -0.08(-0.30%) |
May 08, 2015 | 26.06 | 26.10 | 25.75 | 26.02 | 8,712,578 | +0.54(+2.10%) |
May 07, 2015 | 25.60 | 25.62 | 25.23 | 25.49 | 8,238,269 | -0.41(-1.58%) |
May 06, 2015 | 26.09 | 26.15 | 25.81 | 25.90 | 6,640,099 | +0.00(+0.00%) |
May 05, 2015 | 26.13 | 26.35 | 25.88 | 25.90 | 10,352,109 | -0.19(-0.71%) |
May 04, 2015 | 26.06 | 26.21 | 26.03 | 26.08 | 8,562,110 | +0.11(+0.42%) |
May 01, 2015 | 25.73 | 26.05 | 25.51 | 25.97 | 12,131,380 | +0.04(+0.16%) |
Apr 30, 2015 | 26.09 | 26.14 | 25.92 | 25.93 | 9,375,142 | -0.26(-0.99%) |
Apr 29, 2015 | 26.07 | 26.25 | 25.89 | 26.19 | 11,942,291 | +0.07(+0.25%) |
Apr 28, 2015 | 26.30 | 26.33 | 25.99 | 26.12 | 14,479,296 | +0.26(+1.02%) |
Apr 27, 2015 | 26.08 | 26.20 | 25.85 | 25.86 | 12,632,558 | -0.25(-0.97%) |
Apr 24, 2015 | 26.27 | 26.27 | 25.93 | 26.11 | 9,012,245 | -0.08(-0.32%) |
Apr 23, 2015 | 26.11 | 26.28 | 26.06 | 26.20 | 9,282,210 | +0.22(+0.83%) |
Apr 22, 2015 | 25.99 | 26.02 | 25.79 | 25.98 | 8,658,252 | +0.28(+1.08%) |
Apr 21, 2015 | 25.87 | 26.00 | 25.55 | 25.70 | 12,996,094 | -0.02(-0.09%) |
Apr 20, 2015 | 25.84 | 25.99 | 25.72 | 25.73 | 9,648,190 | -0.04(-0.16%) |
Apr 17, 2015 | 25.65 | 25.83 | 25.57 | 25.77 | 12,424,526 | +0.20(+0.80%) |
Apr 16, 2015 | 25.61 | 25.67 | 25.25 | 25.57 | 11,070,758 | +0.08(+0.31%) |
Apr 15, 2015 | 25.25 | 25.52 | 25.22 | 25.49 | 10,812,070 | +0.37(+1.48%) |
Apr 14, 2015 | 24.97 | 25.24 | 24.92 | 25.12 | 10,011,652 | +0.34(+1.38%) |
Apr 13, 2015 | 24.87 | 24.96 | 24.71 | 24.77 | 8,382,345 | -0.19(-0.75%) |
Apr 10, 2015 | 24.84 | 25.01 | 24.75 | 24.96 | 8,287,995 | +0.11(+0.46%) |
Apr 09, 2015 | 24.42 | 24.95 | 24.36 | 24.84 | 25,622,764 | +0.35(+1.42%) |
Apr 08, 2015 | 24.18 | 25.02 | 24.44 | 24.50 | 28,430,546 | +0.31(+1.29%) |
Apr 07, 2015 | 24.35 | 24.60 | 24.17 | 24.18 | 13,444,440 | +0.07(+0.30%) |
Apr 06, 2015 | 23.94 | 24.23 | 23.89 | 24.11 | 7,748,797 | +0.29(+1.21%) |
Apr 02, 2015 | 23.70 | 23.82 | 23.82 | 23.82 | 5,827,508 | +0.09(+0.38%) |
Apr 01, 2015 | 23.66 | 23.84 | 23.59 | 23.73 | 7,132,992 | +0.23(+1.00%) |
Mar 31, 2015 | 23.42 | 23.70 | 23.35 | 23.50 | 10,319,796 | -0.44(-1.83%) |
Mar 30, 2015 | 23.76 | 24.04 | 23.76 | 23.94 | 7,111,143 | +0.14(+0.58%) |
Mar 27, 2015 | 23.82 | 23.88 | 23.64 | 23.80 | 7,109,230 | -0.12(-0.50%) |
Mar 26, 2015 | 24.16 | 24.24 | 23.79 | 23.92 | 6,808,107 | -0.12(-0.50%) |
Mar 25, 2015 | 24.06 | 24.22 | 23.94 | 24.04 | 7,367,482 | +0.30(+1.27%) |
Mar 24, 2015 | 24.13 | 24.16 | 23.72 | 23.74 | 7,154,813 | -0.38(-1.57%) |
Mar 23, 2015 | 24.22 | 24.28 | 24.05 | 24.12 | 8,212,548 | +0.02(+0.10%) |
Mar 20, 2015 | 23.75 | 24.36 | 23.74 | 24.09 | 13,316,283 | +0.68(+2.90%) |
Mar 19, 2015 | 23.44 | 23.55 | 23.28 | 23.41 | 7,367,452 | -0.23(-0.97%) |
Mar 18, 2015 | 22.91 | 23.70 | 22.78 | 23.64 | 17,246,300 | +0.92(+4.05%) |
Mar 17, 2015 | 22.60 | 22.89 | 22.55 | 22.72 | 8,375,281 | +0.16(+0.72%) |
Mar 16, 2015 | 22.30 | 22.56 | 22.16 | 22.56 | 10,571,607 | -0.03(-0.13%) |
Mar 13, 2015 | 22.57 | 22.60 | 22.20 | 22.59 | 14,018,536 | -0.34(-1.47%) |
Mar 12, 2015 | 23.37 | 23.41 | 22.89 | 22.93 | 11,178,852 | -0.04(-0.18%) |
Mar 11, 2015 | 23.22 | 23.22 | 22.92 | 22.97 | 14,213,550 | -0.49(-2.07%) |
Mar 10, 2015 | 23.84 | 23.91 | 23.33 | 23.46 | 12,370,267 | -0.74(-3.08%) |
Mar 09, 2015 | 24.26 | 24.43 | 24.07 | 24.20 | 11,983,973 | -0.04(-0.17%) |
Mar 06, 2015 | 24.52 | 24.54 | 24.23 | 24.24 | 11,103,016 | -0.50(-2.02%) |
Mar 05, 2015 | 24.95 | 25.03 | 24.74 | 24.74 | 11,360,990 | -0.21(-0.84%) |
Mar 04, 2015 | 24.86 | 25.00 | 24.75 | 24.95 | 10,817,320 | -0.13(-0.50%) |
Mar 03, 2015 | 24.78 | 25.16 | 24.77 | 25.08 | 11,823,576 | +0.26(+1.07%) |
Mar 02, 2015 | 24.74 | 24.84 | 24.57 | 24.81 | 8,129,476 | -0.08(-0.34%) |
Feb 27, 2015 | 24.91 | 25.07 | 24.89 | 24.90 | 6,048,564 | +0.05(+0.19%) |
Feb 26, 2015 | 24.93 | 24.98 | 24.77 | 24.85 | 6,577,766 | -0.33(-1.31%) |
Feb 25, 2015 | 25.07 | 25.22 | 24.94 | 25.18 | 7,149,887 | +0.19(+0.77%) |
Feb 24, 2015 | 24.93 | 25.02 | 24.75 | 24.99 | 6,595,262 | +0.22(+0.90%) |
Feb 23, 2015 | 24.63 | 24.95 | 24.51 | 24.77 | 7,091,412 | -0.04(-0.15%) |
Feb 20, 2015 | 24.74 | 24.86 | 24.62 | 24.80 | 7,572,505 | +0.05(+0.22%) |
Feb 19, 2015 | 24.59 | 24.96 | 24.50 | 24.75 | 9,393,626 | -0.34(-1.34%) |
Feb 18, 2015 | 25.02 | 25.19 | 24.91 | 25.09 | 8,117,111 | -0.02(-0.07%) |
Feb 17, 2015 | 24.88 | 25.19 | 24.78 | 25.10 | 8,599,724 | -0.09(-0.36%) |
Feb 13, 2015 | 25.12 | 25.19 | 25.19 | 25.19 | 11,026,563 | +0.35(+1.43%) |
Feb 12, 2015 | 24.60 | 25.12 | 24.57 | 24.84 | 25,341,758 | +0.59(+2.45%) |
Feb 11, 2015 | 24.14 | 24.32 | 23.93 | 24.24 | 10,280,340 | -0.18(-0.74%) |
Feb 10, 2015 | 24.36 | 24.45 | 24.00 | 24.42 | 17,134,460 | -0.21(-0.87%) |
Feb 09, 2015 | 24.58 | 24.89 | 24.56 | 24.64 | 13,731,556 | +0.26(+1.07%) |
Feb 06, 2015 | 24.59 | 24.66 | 24.32 | 24.38 | 11,375,184 | -0.12(-0.51%) |
Feb 05, 2015 | 24.34 | 24.62 | 24.25 | 24.50 | 13,064,911 | +0.55(+2.30%) |
Feb 04, 2015 | 23.96 | 24.16 | 23.74 | 23.95 | 14,818,716 | -0.38(-1.58%) |
Feb 03, 2015 | 24.15 | 24.44 | 23.99 | 24.34 | 21,582,006 | +0.73(+3.11%) |