Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.35 | 25.43 | 24.67 | 24.74 | 5,150,791 | -0.48(-1.90%) |
Nov 27, 2015 | 25.20 | 25.53 | 24.99 | 25.22 | 2,472,841 | +0.14(+0.56%) |
Nov 25, 2015 | 25.39 | 25.08 | 25.08 | 25.08 | 3,210,300 | -0.26(-1.03%) |
Nov 24, 2015 | 25.43 | 25.79 | 24.75 | 25.34 | 6,058,828 | -0.45(-1.74%) |
Nov 23, 2015 | 25.96 | 26.11 | 25.58 | 25.79 | 3,444,119 | -0.06(-0.23%) |
Nov 20, 2015 | 25.80 | 26.10 | 25.73 | 25.85 | 4,639,480 | +0.18(+0.70%) |
Nov 19, 2015 | 25.66 | 26.03 | 25.56 | 25.67 | 3,967,940 | +0.20(+0.79%) |
Nov 18, 2015 | 24.97 | 25.53 | 24.58 | 25.47 | 6,721,944 | +0.52(+2.10%) |
Nov 17, 2015 | 25.11 | 25.75 | 24.90 | 24.95 | 5,844,341 | -0.07(-0.30%) |
Nov 16, 2015 | 24.89 | 25.15 | 24.53 | 25.02 | 5,098,472 | -0.18(-0.71%) |
Nov 13, 2015 | 25.64 | 25.73 | 25.10 | 25.20 | 4,509,328 | -0.56(-2.17%) |
Nov 12, 2015 | 26.11 | 26.21 | 25.64 | 25.76 | 5,586,504 | -0.60(-2.28%) |
Nov 11, 2015 | 26.41 | 26.88 | 26.36 | 26.36 | 4,609,647 | +0.02(+0.08%) |
Nov 10, 2015 | 25.64 | 26.42 | 25.64 | 26.34 | 5,971,002 | +0.59(+2.29%) |
Nov 09, 2015 | 26.00 | 26.10 | 25.64 | 25.75 | 5,768,380 | -0.34(-1.30%) |
Nov 06, 2015 | 25.75 | 26.30 | 25.75 | 26.09 | 5,709,839 | +0.35(+1.36%) |
Nov 05, 2015 | 25.11 | 25.80 | 25.08 | 25.74 | 6,998,935 | +0.71(+2.84%) |
Nov 04, 2015 | 25.56 | 25.61 | 24.92 | 25.03 | 9,462,220 | -0.38(-1.50%) |
Nov 03, 2015 | 25.93 | 26.17 | 25.33 | 25.41 | 7,148,621 | -0.31(-1.21%) |
Nov 02, 2015 | 24.99 | 26.10 | 24.93 | 25.72 | 10,241,153 | +0.88(+3.54%) |
Oct 30, 2015 | 24.97 | 25.30 | 24.83 | 24.84 | 4,995,181 | -0.09(-0.36%) |
Oct 29, 2015 | 24.55 | 24.99 | 24.45 | 24.93 | 5,983,136 | +0.29(+1.18%) |
Oct 28, 2015 | 24.76 | 24.92 | 24.26 | 24.64 | 8,064,577 | -0.72(-2.84%) |
Oct 27, 2015 | 25.72 | 25.72 | 23.79 | 25.36 | 20,298,396 | -0.85(-3.24%) |
Oct 26, 2015 | 25.28 | 26.27 | 25.03 | 26.21 | 9,626,811 | +1.24(+4.97%) |
Oct 23, 2015 | 24.94 | 25.27 | 24.78 | 24.97 | 7,488,009 | +0.35(+1.42%) |
Oct 22, 2015 | 24.61 | 24.77 | 24.12 | 24.62 | 6,333,170 | +0.36(+1.48%) |
Oct 21, 2015 | 24.51 | 24.89 | 23.99 | 24.26 | 5,797,002 | -0.31(-1.26%) |
Oct 20, 2015 | 24.75 | 24.98 | 24.46 | 24.57 | 5,256,991 | -0.11(-0.45%) |
Oct 19, 2015 | 24.23 | 24.98 | 24.15 | 24.68 | 5,469,402 | +0.58(+2.41%) |
Oct 16, 2015 | 24.30 | 24.38 | 23.63 | 24.10 | 6,122,504 | -0.28(-1.15%) |
Oct 15, 2015 | 24.29 | 24.60 | 23.80 | 24.38 | 8,463,751 | +0.06(+0.25%) |
Oct 14, 2015 | 24.94 | 25.17 | 24.08 | 24.32 | 11,472,825 | -0.43(-1.74%) |
Oct 13, 2015 | 25.64 | 25.75 | 24.61 | 24.75 | 17,651,884 | -2.11(-7.86%) |
Oct 12, 2015 | 26.22 | 27.09 | 26.22 | 26.86 | 6,191,682 | +0.76(+2.91%) |
Oct 09, 2015 | 25.22 | 26.78 | 25.22 | 26.10 | 9,070,816 | +0.84(+3.33%) |
Oct 08, 2015 | 25.64 | 25.75 | 25.15 | 25.26 | 7,038,061 | -0.37(-1.44%) |
Oct 07, 2015 | 25.52 | 25.76 | 24.85 | 25.63 | 8,391,026 | +0.13(+0.51%) |
Oct 06, 2015 | 26.48 | 26.63 | 25.23 | 25.50 | 6,723,492 | -0.99(-3.74%) |
Oct 05, 2015 | 26.49 | 26.76 | 26.05 | 26.49 | 6,175,147 | +0.27(+1.03%) |
Oct 02, 2015 | 25.82 | 26.23 | 25.12 | 26.22 | 6,563,927 | -0.01(-0.04%) |
Oct 01, 2015 | 25.65 | 26.33 | 25.26 | 26.23 | 5,619,112 | +0.46(+1.79%) |
Sep 30, 2015 | 25.45 | 25.98 | 25.13 | 25.77 | 7,278,231 | +0.58(+2.30%) |
Sep 29, 2015 | 25.29 | 25.57 | 24.86 | 25.19 | 6,949,321 | -0.29(-1.14%) |
Sep 28, 2015 | 26.02 | 26.36 | 25.09 | 25.48 | 9,260,489 | -1.18(-4.43%) |
Sep 25, 2015 | 26.73 | 26.98 | 26.31 | 26.66 | 6,553,453 | +0.27(+1.02%) |
Sep 24, 2015 | 26.37 | 26.53 | 26.01 | 26.39 | 6,001,615 | -0.23(-0.86%) |
Sep 23, 2015 | 26.53 | 26.67 | 26.08 | 26.62 | 6,144,853 | +0.28(+1.06%) |
Sep 22, 2015 | 26.40 | 26.67 | 26.04 | 26.34 | 7,089,671 | -0.50(-1.86%) |
Sep 21, 2015 | 27.00 | 27.16 | 26.52 | 26.84 | 6,862,597 | -0.07(-0.26%) |
Sep 18, 2015 | 26.81 | 27.18 | 26.66 | 26.91 | 17,380,420 | -0.11(-0.41%) |
Sep 17, 2015 | 26.72 | 27.36 | 26.70 | 27.02 | 8,377,051 | +0.37(+1.39%) |
Sep 16, 2015 | 26.37 | 26.83 | 26.18 | 26.65 | 7,465,159 | +0.28(+1.06%) |
Sep 15, 2015 | 26.50 | 26.55 | 26.15 | 26.37 | 8,432,848 | +0.04(+0.15%) |
Sep 14, 2015 | 25.55 | 26.39 | 25.50 | 26.33 | 8,390,725 | +0.65(+2.53%) |
Sep 11, 2015 | 25.40 | 25.89 | 25.34 | 25.68 | 8,240,743 | +0.30(+1.18%) |
Sep 10, 2015 | 24.93 | 25.54 | 24.90 | 25.38 | 7,819,257 | +0.50(+2.01%) |
Sep 09, 2015 | 25.50 | 25.57 | 24.67 | 24.88 | 9,515,236 | +0.01(+0.04%) |
Sep 08, 2015 | 24.07 | 25.01 | 24.07 | 24.87 | 11,567,833 | +1.15(+4.85%) |
Sep 04, 2015 | 23.48 | 23.72 | 23.72 | 23.72 | 6,523,100 | +0.30(+1.28%) |
Sep 03, 2015 | 23.84 | 23.84 | 23.34 | 23.42 | 6,842,931 | -0.11(-0.47%) |
Sep 02, 2015 | 22.60 | 23.55 | 22.33 | 23.53 | 9,551,707 | +1.42(+6.42%) |
Sep 01, 2015 | 21.75 | 22.39 | 21.59 | 22.11 | 6,294,540 | -0.21(-0.94%) |
Aug 31, 2015 | 22.26 | 22.75 | 22.18 | 22.32 | 5,514,153 | +0.02(+0.11%) |
Aug 28, 2015 | 22.40 | 22.53 | 22.15 | 22.30 | 4,885,459 | -0.08(-0.38%) |
Aug 27, 2015 | 22.54 | 22.73 | 21.84 | 22.38 | 9,332,931 | +0.17(+0.77%) |
Aug 26, 2015 | 22.21 | 22.25 | 21.30 | 22.21 | 8,140,178 | +0.73(+3.40%) |
Aug 25, 2015 | 22.69 | 22.74 | 21.40 | 21.48 | 8,600,316 | +0.26(+1.23%) |
Aug 24, 2015 | 18.33 | 21.95 | 16.26 | 21.22 | 13,358,151 | -0.45(-2.08%) |
Aug 21, 2015 | 22.57 | 22.91 | 21.59 | 21.67 | 12,517,803 | -1.30(-5.66%) |
Aug 20, 2015 | 23.80 | 23.85 | 22.89 | 22.97 | 6,761,064 | -0.97(-4.05%) |
Aug 19, 2015 | 23.94 | 24.29 | 23.84 | 23.94 | 6,602,122 | -0.10(-0.42%) |
Aug 18, 2015 | 24.38 | 24.64 | 23.93 | 24.04 | 7,736,249 | -0.36(-1.48%) |
Aug 17, 2015 | 23.95 | 24.44 | 23.82 | 24.40 | 6,132,412 | +0.40(+1.67%) |
Aug 14, 2015 | 23.82 | 24.22 | 23.67 | 24.00 | 5,662,557 | +0.18(+0.76%) |
Aug 13, 2015 | 23.45 | 23.95 | 23.12 | 23.82 | 7,382,334 | +0.67(+2.89%) |
Aug 12, 2015 | 23.42 | 23.43 | 22.34 | 23.15 | 8,195,397 | -0.44(-1.87%) |
Aug 11, 2015 | 23.23 | 23.95 | 23.21 | 23.59 | 6,331,385 | +0.32(+1.38%) |
Aug 10, 2015 | 23.58 | 23.75 | 23.21 | 23.27 | 4,996,966 | -0.03(-0.13%) |
Aug 07, 2015 | 23.25 | 23.42 | 23.03 | 23.30 | 3,962,209 | +0.03(+0.13%) |
Aug 06, 2015 | 23.84 | 23.98 | 23.01 | 23.27 | 7,464,734 | -0.41(-1.73%) |
Aug 05, 2015 | 23.89 | 24.05 | 23.68 | 23.68 | 6,062,685 | -0.17(-0.71%) |
Aug 04, 2015 | 23.90 | 23.98 | 23.54 | 23.85 | 8,611,129 | +0.26(+1.10%) |
Aug 03, 2015 | 23.07 | 23.69 | 22.98 | 23.59 | 7,032,304 | +0.61(+2.65%) |
Jul 31, 2015 | 23.00 | 23.16 | 22.84 | 22.98 | 4,991,326 | +0.12(+0.52%) |
Jul 30, 2015 | 22.69 | 22.90 | 22.37 | 22.86 | 6,892,998 | -0.07(-0.31%) |
Jul 29, 2015 | 23.06 | 23.32 | 22.65 | 22.93 | 8,628,390 | +0.11(+0.48%) |
Jul 28, 2015 | 21.84 | 22.96 | 21.40 | 22.82 | 13,828,665 | +0.47(+2.10%) |
Jul 27, 2015 | 22.48 | 22.60 | 21.80 | 22.35 | 8,387,100 | -0.38(-1.67%) |
Jul 24, 2015 | 23.39 | 23.40 | 22.57 | 22.73 | 9,313,926 | -0.49(-2.11%) |
Jul 23, 2015 | 24.13 | 24.19 | 23.19 | 23.22 | 12,078,014 | -0.30(-1.28%) |
Jul 22, 2015 | 23.06 | 23.55 | 22.93 | 23.52 | 7,141,443 | +0.31(+1.34%) |
Jul 21, 2015 | 22.93 | 23.23 | 22.71 | 23.21 | 5,168,543 | +0.33(+1.44%) |
Jul 20, 2015 | 23.06 | 23.08 | 22.70 | 22.88 | 5,218,053 | -0.06(-0.26%) |
Jul 17, 2015 | 22.83 | 23.10 | 22.76 | 22.94 | 5,462,652 | +0.20(+0.88%) |
Jul 16, 2015 | 22.55 | 22.89 | 22.30 | 22.74 | 7,248,546 | +0.45(+2.02%) |
Jul 15, 2015 | 22.40 | 22.53 | 21.90 | 22.29 | 7,931,693 | -0.16(-0.71%) |
Jul 14, 2015 | 21.70 | 22.57 | 21.62 | 22.45 | 9,751,529 | +0.46(+2.09%) |
Jul 13, 2015 | 22.18 | 22.37 | 21.83 | 21.99 | 8,413,977 | +0.27(+1.24%) |
Jul 10, 2015 | 21.30 | 21.79 | 20.90 | 21.72 | 8,621,586 | +0.82(+3.92%) |
Jul 09, 2015 | 21.02 | 21.18 | 20.83 | 20.90 | 5,844,968 | +0.23(+1.11%) |
Jul 08, 2015 | 20.70 | 21.00 | 20.48 | 20.67 | 6,625,587 | -0.34(-1.64%) |
Jul 07, 2015 | 20.86 | 21.08 | 20.46 | 21.02 | 6,845,912 | +0.27(+1.28%) |
Jul 06, 2015 | 20.47 | 21.02 | 20.44 | 20.75 | 6,971,735 | +0.12(+0.58%) |
Jul 02, 2015 | 20.20 | 20.63 | 20.63 | 20.63 | 9,100,300 | +0.57(+2.84%) |
Jul 01, 2015 | 21.16 | 21.20 | 19.53 | 20.06 | 16,887,876 | -0.70(-3.37%) |
Jun 30, 2015 | 20.51 | 21.08 | 20.43 | 20.76 | 8,755,377 | +0.56(+2.77%) |
Jun 29, 2015 | 20.35 | 20.95 | 20.11 | 20.20 | 9,081,109 | -0.59(-2.84%) |
Jun 26, 2015 | 21.28 | 21.30 | 20.70 | 20.79 | 31,949,368 | -0.38(-1.77%) |
Jun 25, 2015 | 21.09 | 21.30 | 21.00 | 21.16 | 6,424,694 | +0.27(+1.27%) |
Jun 24, 2015 | 21.27 | 21.43 | 20.86 | 20.90 | 7,490,720 | -0.25(-1.18%) |
Jun 23, 2015 | 21.47 | 21.60 | 20.93 | 21.15 | 8,405,872 | -0.06(-0.28%) |
Jun 22, 2015 | 20.51 | 21.22 | 20.44 | 21.21 | 10,790,934 | +0.98(+4.84%) |
Jun 19, 2015 | 20.13 | 20.58 | 20.06 | 20.23 | 8,209,242 | +0.27(+1.35%) |
Jun 18, 2015 | 19.57 | 19.98 | 19.45 | 19.96 | 6,292,094 | +0.42(+2.15%) |
Jun 17, 2015 | 19.50 | 19.80 | 19.37 | 19.54 | 5,646,470 | -0.01(-0.05%) |
Jun 16, 2015 | 19.78 | 19.94 | 19.46 | 19.55 | 6,684,057 | +0.01(+0.05%) |
Jun 15, 2015 | 19.40 | 19.70 | 19.21 | 19.54 | 6,578,480 | +0.02(+0.08%) |
Jun 12, 2015 | 19.04 | 19.58 | 19.03 | 19.52 | 9,576,250 | +0.25(+1.32%) |
Jun 11, 2015 | 19.18 | 19.57 | 19.13 | 19.27 | 6,692,991 | +0.12(+0.63%) |
Jun 10, 2015 | 18.66 | 19.37 | 18.65 | 19.15 | 9,608,566 | +0.28(+1.48%) |
Jun 09, 2015 | 18.72 | 19.10 | 18.33 | 18.87 | 18,391,032 | -0.14(-0.74%) |
Jun 08, 2015 | 20.33 | 20.40 | 18.81 | 19.01 | 16,581,500 | -1.48(-7.22%) |
Jun 05, 2015 | 20.38 | 20.54 | 20.22 | 20.49 | 4,492,908 | +0.11(+0.54%) |
Jun 04, 2015 | 20.66 | 20.93 | 20.27 | 20.38 | 6,513,151 | -0.34(-1.64%) |
Jun 03, 2015 | 20.64 | 20.80 | 20.49 | 20.72 | 5,319,354 | +0.12(+0.58%) |
Jun 02, 2015 | 20.32 | 20.70 | 20.15 | 20.60 | 8,514,844 | -0.10(-0.48%) |
Jun 01, 2015 | 20.32 | 20.84 | 20.05 | 20.70 | 9,462,436 | +0.54(+2.68%) |
May 29, 2015 | 19.76 | 20.20 | 19.71 | 20.16 | 7,328,896 | +0.24(+1.20%) |
May 28, 2015 | 20.13 | 20.24 | 19.82 | 19.92 | 7,674,270 | -0.26(-1.29%) |
May 27, 2015 | 19.72 | 20.23 | 19.70 | 20.18 | 9,203,155 | +0.62(+3.20%) |
May 26, 2015 | 20.59 | 20.74 | 19.31 | 19.55 | 17,928,086 | -0.89(-4.35%) |
May 22, 2015 | 20.30 | 20.45 | 20.45 | 20.45 | 20,674,700 | +0.27(+1.31%) |
May 21, 2015 | 20.35 | 20.54 | 20.13 | 20.18 | 12,695,861 | -0.06(-0.30%) |
May 20, 2015 | 21.70 | 21.70 | 20.03 | 20.24 | 21,854,894 | -1.51(-6.94%) |
May 19, 2015 | 22.21 | 22.40 | 21.71 | 21.75 | 10,945,281 | -0.08(-0.37%) |
May 18, 2015 | 21.45 | 21.88 | 21.34 | 21.83 | 7,375,782 | +0.41(+1.91%) |
May 15, 2015 | 21.67 | 21.75 | 21.32 | 21.42 | 6,190,022 | -0.06(-0.28%) |
May 14, 2015 | 21.57 | 21.73 | 21.38 | 21.48 | 6,810,509 | +0.06(+0.28%) |
May 13, 2015 | 21.97 | 22.14 | 21.30 | 21.42 | 8,036,677 | -0.29(-1.34%) |
May 12, 2015 | 21.61 | 21.80 | 21.41 | 21.71 | 6,205,131 | -0.12(-0.55%) |
May 11, 2015 | 21.76 | 21.93 | 21.63 | 21.83 | 7,162,461 | +0.07(+0.32%) |
May 08, 2015 | 21.71 | 22.08 | 21.60 | 21.76 | 8,627,960 | +0.27(+1.26%) |
May 07, 2015 | 21.20 | 21.76 | 21.18 | 21.49 | 9,765,703 | +0.32(+1.51%) |
May 06, 2015 | 21.08 | 21.49 | 20.72 | 21.17 | 8,651,620 | -0.23(-1.07%) |
May 05, 2015 | 21.53 | 21.84 | 21.31 | 21.40 | 10,003,350 | -0.18(-0.83%) |
May 04, 2015 | 21.67 | 21.93 | 21.55 | 21.58 | 8,552,152 | +0.02(+0.09%) |
May 01, 2015 | 20.83 | 21.67 | 20.77 | 21.56 | 11,034,412 | +1.03(+5.02%) |
Apr 30, 2015 | 21.00 | 21.24 | 20.36 | 20.53 | 11,554,035 | -0.20(-0.96%) |
Apr 29, 2015 | 20.97 | 21.10 | 20.25 | 20.73 | 11,073,932 | -0.29(-1.38%) |
Apr 28, 2015 | 19.71 | 21.28 | 18.97 | 21.02 | 25,752,204 | +1.31(+6.65%) |
Apr 27, 2015 | 20.00 | 20.13 | 19.57 | 19.71 | 9,727,091 | -0.18(-0.90%) |
Apr 24, 2015 | 19.83 | 19.96 | 19.64 | 19.89 | 5,729,629 | +0.14(+0.71%) |
Apr 23, 2015 | 19.56 | 19.91 | 19.55 | 19.75 | 10,181,234 | +0.08(+0.41%) |
Apr 22, 2015 | 19.87 | 19.95 | 19.53 | 19.67 | 6,967,787 | -0.16(-0.81%) |
Apr 21, 2015 | 19.62 | 19.93 | 19.48 | 19.83 | 8,007,229 | +0.26(+1.33%) |
Apr 20, 2015 | 19.53 | 19.79 | 19.23 | 19.57 | 4,971,951 | +0.15(+0.77%) |
Apr 17, 2015 | 19.41 | 19.64 | 19.30 | 19.42 | 5,270,113 | -0.14(-0.72%) |
Apr 16, 2015 | 19.50 | 19.85 | 19.39 | 19.56 | 5,804,506 | +0.13(+0.67%) |
Apr 15, 2015 | 19.98 | 20.12 | 19.33 | 19.43 | 7,989,958 | -0.27(-1.37%) |
Apr 14, 2015 | 19.90 | 20.12 | 19.61 | 19.70 | 7,204,611 | -0.15(-0.76%) |
Apr 13, 2015 | 19.16 | 20.25 | 19.16 | 19.85 | 10,589,528 | +0.80(+4.23%) |
Apr 10, 2015 | 19.20 | 19.38 | 18.98 | 19.05 | 4,820,480 | -0.08(-0.44%) |
Apr 09, 2015 | 19.23 | 19.45 | 18.86 | 19.13 | 6,413,581 | -0.16(-0.83%) |
Apr 08, 2015 | 18.72 | 19.36 | 18.58 | 19.29 | 10,445,008 | +0.71(+3.82%) |
Apr 07, 2015 | 18.68 | 18.88 | 18.54 | 18.58 | 5,541,548 | +0.02(+0.13%) |
Apr 06, 2015 | 18.63 | 18.79 | 18.34 | 18.55 | 5,882,036 | -0.36(-1.88%) |
Apr 02, 2015 | 18.90 | 18.91 | 18.91 | 18.91 | 18,317,400 | +0.07(+0.37%) |
Apr 01, 2015 | 19.10 | 19.24 | 18.66 | 18.84 | 7,815,378 | -0.41(-2.13%) |
Mar 31, 2015 | 19.37 | 19.40 | 19.11 | 19.25 | 4,225,313 | -0.11(-0.57%) |
Mar 30, 2015 | 19.30 | 19.54 | 19.16 | 19.36 | 4,945,749 | +0.08(+0.41%) |
Mar 27, 2015 | 18.67 | 19.33 | 18.67 | 19.28 | 5,960,583 | +0.76(+4.10%) |
Mar 26, 2015 | 18.51 | 18.68 | 17.96 | 18.52 | 8,224,543 | -0.26(-1.38%) |
Mar 25, 2015 | 19.46 | 19.54 | 18.79 | 18.78 | 7,537,892 | -0.80(-4.09%) |
Mar 24, 2015 | 19.40 | 19.59 | 19.17 | 19.58 | 5,139,249 | +0.14(+0.72%) |
Mar 23, 2015 | 19.50 | 19.60 | 19.35 | 19.44 | 5,785,148 | -0.04(-0.21%) |
Mar 20, 2015 | 19.31 | 19.50 | 19.20 | 19.48 | 7,974,553 | +0.11(+0.57%) |
Mar 19, 2015 | 19.50 | 19.59 | 19.16 | 19.37 | 4,848,805 | +0.13(+0.68%) |
Mar 18, 2015 | 19.21 | 19.44 | 19.00 | 19.24 | 7,365,618 | +0.08(+0.42%) |
Mar 17, 2015 | 18.85 | 19.28 | 18.76 | 19.16 | 8,136,990 | +0.46(+2.46%) |
Mar 16, 2015 | 18.50 | 18.86 | 18.50 | 18.70 | 7,992,928 | +0.58(+3.20%) |
Mar 13, 2015 | 18.16 | 18.37 | 17.80 | 18.12 | 6,758,866 | +0.02(+0.11%) |
Mar 12, 2015 | 17.35 | 18.14 | 17.26 | 18.10 | 9,422,042 | +0.96(+5.60%) |
Mar 11, 2015 | 17.00 | 17.19 | 16.81 | 17.14 | 4,386,836 | +0.16(+0.97%) |
Mar 10, 2015 | 17.12 | 17.24 | 16.64 | 16.98 | 8,751,389 | -0.21(-1.25%) |
Mar 09, 2015 | 17.24 | 17.43 | 17.05 | 17.19 | 5,108,393 | +0.01(+0.06%) |
Mar 06, 2015 | 17.38 | 17.53 | 17.12 | 17.18 | 4,647,814 | -0.30(-1.72%) |
Mar 05, 2015 | 17.91 | 17.91 | 17.43 | 17.48 | 6,081,625 | -0.46(-2.56%) |
Mar 04, 2015 | 17.74 | 17.98 | 17.60 | 17.94 | 6,136,954 | +0.06(+0.34%) |
Mar 03, 2015 | 17.46 | 17.91 | 17.44 | 17.88 | 6,691,459 | +0.31(+1.76%) |
Mar 02, 2015 | 17.25 | 17.75 | 17.21 | 17.57 | 5,304,063 | +0.38(+2.21%) |
Feb 27, 2015 | 17.32 | 17.48 | 17.18 | 17.19 | 6,721,112 | -0.16(-0.92%) |
Feb 26, 2015 | 17.80 | 17.85 | 17.23 | 17.35 | 6,376,523 | -0.18(-1.03%) |
Feb 25, 2015 | 18.00 | 18.20 | 17.45 | 17.53 | 12,727,472 | -0.54(-2.99%) |
Feb 24, 2015 | 17.75 | 18.10 | 17.60 | 18.07 | 6,770,033 | +0.29(+1.63%) |
Feb 23, 2015 | 17.53 | 17.92 | 17.37 | 17.78 | 11,901,550 | +0.29(+1.66%) |
Feb 20, 2015 | 17.07 | 17.49 | 16.86 | 17.49 | 6,421,934 | +0.47(+2.76%) |
Feb 19, 2015 | 17.21 | 17.58 | 16.91 | 17.02 | 8,116,821 | +0.19(+1.13%) |
Feb 18, 2015 | 16.95 | 16.97 | 16.41 | 16.83 | 6,782,853 | +0.01(+0.06%) |
Feb 17, 2015 | 16.95 | 17.13 | 16.72 | 16.82 | 6,944,812 | -0.01(-0.06%) |
Feb 13, 2015 | 16.67 | 16.83 | 16.83 | 16.83 | 5,092,600 | +0.09(+0.54%) |
Feb 12, 2015 | 16.44 | 16.75 | 16.21 | 16.74 | 5,174,808 | +0.18(+1.12%) |
Feb 11, 2015 | 16.87 | 16.94 | 16.38 | 16.55 | 4,705,688 | -0.16(-0.99%) |
Feb 10, 2015 | 16.56 | 16.80 | 16.44 | 16.72 | 5,672,877 | +0.34(+2.08%) |
Feb 09, 2015 | 16.67 | 16.85 | 16.16 | 16.38 | 7,202,741 | -0.62(-3.65%) |
Feb 06, 2015 | 16.82 | 17.20 | 16.57 | 17.00 | 7,256,652 | +0.12(+0.71%) |
Feb 05, 2015 | 16.76 | 16.90 | 16.44 | 16.88 | 5,558,377 | +0.15(+0.90%) |
Feb 04, 2015 | 16.25 | 16.86 | 16.25 | 16.73 | 5,963,645 | +0.55(+3.37%) |
Feb 03, 2015 | 16.36 | 16.53 | 16.01 | 16.18 | 8,707,123 | -0.46(-2.73%) |
Feb 02, 2015 | 16.64 | 16.75 | 16.09 | 16.64 | 7,961,775 | -0.15(-0.89%) |
Jan 30, 2015 | 16.90 | 17.19 | 16.61 | 16.79 | 10,342,920 | -0.37(-2.13%) |
Jan 29, 2015 | 16.01 | 17.25 | 15.25 | 17.16 | 21,380,600 | +1.39(+8.78%) |
Jan 28, 2015 | 16.45 | 16.52 | 15.69 | 15.77 | 9,194,887 | -0.48(-2.95%) |
Jan 27, 2015 | 16.18 | 16.54 | 16.05 | 16.25 | 6,065,111 | -0.15(-0.91%) |
Jan 26, 2015 | 16.49 | 16.68 | 16.13 | 16.40 | 10,422,115 | -0.15(-0.91%) |
Jan 23, 2015 | 16.41 | 16.57 | 16.11 | 16.55 | 8,266,120 | +0.07(+0.42%) |
Jan 22, 2015 | 15.56 | 16.49 | 15.52 | 16.48 | 12,957,694 | +1.20(+7.85%) |
Jan 21, 2015 | 15.15 | 15.40 | 14.94 | 15.28 | 5,685,396 | +0.06(+0.39%) |
Jan 20, 2015 | 15.08 | 15.32 | 14.88 | 15.22 | 5,975,524 | +0.37(+2.49%) |
Jan 16, 2015 | 14.70 | 14.87 | 14.55 | 14.85 | 4,205,558 | +0.10(+0.68%) |
Jan 15, 2015 | 14.63 | 14.94 | 14.58 | 14.75 | 5,578,375 | +0.09(+0.58%) |
Jan 14, 2015 | 14.42 | 14.85 | 14.26 | 14.66 | 5,974,319 | -0.15(-0.98%) |
Jan 13, 2015 | 14.74 | 15.13 | 14.54 | 14.81 | 6,413,856 | +0.26(+1.79%) |
Jan 12, 2015 | 14.26 | 14.70 | 14.13 | 14.55 | 7,366,177 | +0.17(+1.18%) |
Jan 09, 2015 | 14.91 | 14.99 | 14.27 | 14.38 | 8,870,841 | -0.50(-3.36%) |
Jan 08, 2015 | 15.08 | 15.18 | 14.73 | 14.88 | 13,753,583 | -0.22(-1.46%) |
Jan 07, 2015 | 15.14 | 15.29 | 14.91 | 15.10 | 7,668,479 | +0.13(+0.87%) |
Jan 06, 2015 | 15.34 | 15.43 | 14.67 | 14.97 | 9,790,163 | -0.25(-1.64%) |
Jan 05, 2015 | 15.85 | 15.85 | 15.15 | 15.22 | 11,419,481 | -0.57(-3.61%) |
Jan 02, 2015 | 16.13 | 16.16 | 15.69 | 15.79 | 5,619,296 | -0.07(-0.44%) |
Dec 31, 2014 | 16.00 | 15.86 | 15.86 | 15.86 | 7,018,100 | -0.03(-0.19%) |
Dec 30, 2014 | 15.68 | 15.97 | 15.66 | 15.89 | 4,438,751 | +0.19(+1.21%) |
Dec 29, 2014 | 15.50 | 15.80 | 15.33 | 15.70 | 4,256,173 | +0.02(+0.13%) |
Dec 26, 2014 | 15.69 | 15.76 | 15.47 | 15.68 | 4,262,737 | +0.18(+1.16%) |
Dec 24, 2014 | 15.36 | 15.50 | 15.50 | 15.50 | 3,178,800 | +0.21(+1.37%) |
Dec 23, 2014 | 15.45 | 15.48 | 15.15 | 15.29 | 4,056,009 | -0.11(-0.71%) |
Dec 22, 2014 | 15.37 | 15.74 | 15.36 | 15.40 | 5,824,239 | +0.03(+0.20%) |
Dec 19, 2014 | 15.28 | 15.49 | 15.12 | 15.37 | 10,810,361 | +0.00(+0.00%) |
Dec 18, 2014 | 15.17 | 15.41 | 14.84 | 15.37 | 7,091,888 | +0.24(+1.59%) |
Dec 17, 2014 | 14.44 | 15.17 | 14.32 | 15.13 | 8,914,219 | +0.69(+4.78%) |
Dec 16, 2014 | 15.07 | 15.07 | 14.43 | 14.44 | 10,752,102 | -0.50(-3.35%) |
Dec 15, 2014 | 14.95 | 15.15 | 14.61 | 14.94 | 9,520,596 | +0.13(+0.88%) |
Dec 12, 2014 | 15.49 | 15.49 | 14.80 | 14.81 | 9,244,523 | -0.48(-3.14%) |
Dec 11, 2014 | 15.33 | 15.55 | 15.21 | 15.29 | 8,277,707 | +0.14(+0.92%) |
Dec 10, 2014 | 15.45 | 15.69 | 15.10 | 15.15 | 11,967,771 | +0.11(+0.70%) |
Dec 09, 2014 | 15.10 | 15.38 | 14.31 | 15.04 | 14,621,177 | -0.46(-3.00%) |
Dec 08, 2014 | 15.11 | 15.79 | 15.11 | 15.51 | 9,909,268 | +0.32(+2.11%) |
Dec 05, 2014 | 15.37 | 15.44 | 15.14 | 15.19 | 8,160,807 | +0.10(+0.66%) |
Dec 04, 2014 | 15.12 | 15.61 | 15.02 | 15.09 | 17,639,824 | +0.27(+1.82%) |
Dec 03, 2014 | 14.69 | 14.99 | 14.52 | 14.82 | 7,672,698 | -0.08(-0.54%) |
Dec 02, 2014 | 14.65 | 14.99 | 14.58 | 14.90 | 11,448,534 | +0.34(+2.34%) |