Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.58 | 24.74 | 24.51 | 24.61 | 12,819,151 | -0.13(-0.51%) |
Aug 28, 2015 | 24.49 | 24.75 | 24.33 | 24.73 | 12,464,274 | +0.14(+0.55%) |
Aug 27, 2015 | 24.06 | 24.68 | 24.00 | 24.60 | 19,994,466 | +0.84(+3.55%) |
Aug 26, 2015 | 23.52 | 23.77 | 22.86 | 23.75 | 18,518,842 | +0.85(+3.73%) |
Aug 25, 2015 | 23.03 | 23.46 | 22.90 | 22.90 | 24,954,392 | +0.27(+1.20%) |
Aug 24, 2015 | 21.67 | 23.37 | 21.09 | 22.63 | 25,434,130 | -0.76(-3.26%) |
Aug 21, 2015 | 23.90 | 24.18 | 23.34 | 23.39 | 21,514,146 | -0.68(-2.83%) |
Aug 20, 2015 | 24.70 | 24.77 | 24.04 | 24.07 | 17,427,610 | -0.83(-3.32%) |
Aug 19, 2015 | 24.92 | 25.17 | 24.78 | 24.90 | 12,485,731 | -0.31(-1.22%) |
Aug 18, 2015 | 25.81 | 25.83 | 25.11 | 25.21 | 11,970,212 | -0.47(-1.84%) |
Aug 17, 2015 | 25.52 | 25.71 | 25.22 | 25.68 | 10,420,028 | +0.03(+0.11%) |
Aug 14, 2015 | 25.36 | 25.68 | 25.23 | 25.65 | 8,001,563 | +0.25(+0.96%) |
Aug 13, 2015 | 25.40 | 25.55 | 25.17 | 25.41 | 8,177,537 | -0.02(-0.07%) |
Aug 12, 2015 | 24.98 | 25.45 | 24.79 | 25.42 | 12,300,712 | -0.12(-0.46%) |
Aug 11, 2015 | 25.69 | 25.98 | 25.49 | 25.54 | 10,946,380 | -0.47(-1.81%) |
Aug 10, 2015 | 25.97 | 26.26 | 25.96 | 26.01 | 7,906,881 | +0.10(+0.39%) |
Aug 07, 2015 | 25.59 | 25.93 | 25.50 | 25.91 | 13,969,916 | +0.35(+1.38%) |
Aug 06, 2015 | 25.94 | 25.99 | 25.51 | 25.56 | 10,100,068 | -0.36(-1.40%) |
Aug 05, 2015 | 25.81 | 26.07 | 25.81 | 25.92 | 11,541,373 | +0.14(+0.53%) |
Aug 04, 2015 | 25.56 | 25.81 | 25.44 | 25.79 | 10,706,884 | +0.07(+0.28%) |
Aug 03, 2015 | 25.50 | 25.73 | 25.27 | 25.71 | 17,780,372 | +0.19(+0.75%) |
Jul 31, 2015 | 25.84 | 25.90 | 25.47 | 25.52 | 13,070,977 | -0.23(-0.88%) |
Jul 30, 2015 | 25.99 | 26.05 | 25.50 | 25.75 | 13,014,025 | -0.34(-1.32%) |
Jul 29, 2015 | 25.77 | 26.20 | 25.64 | 26.10 | 15,249,250 | +0.38(+1.48%) |
Jul 28, 2015 | 25.48 | 25.75 | 25.31 | 25.71 | 36,632,140 | +0.30(+1.18%) |
Jul 27, 2015 | 25.43 | 25.60 | 25.25 | 25.41 | 17,534,388 | -0.21(-0.81%) |
Jul 24, 2015 | 26.17 | 26.19 | 25.58 | 25.62 | 17,775,630 | -0.18(-0.70%) |
Jul 23, 2015 | 25.64 | 25.96 | 25.52 | 25.81 | 44,545,000 | -0.02(-0.07%) |
Jul 22, 2015 | 25.62 | 26.15 | 25.60 | 25.82 | 37,085,056 | -0.14(-0.52%) |
Jul 21, 2015 | 25.55 | 26.31 | 25.40 | 25.96 | 48,845,472 | +0.03(+0.11%) |
Jul 20, 2015 | 24.41 | 26.64 | 24.13 | 25.93 | 41,297,620 | +0.61(+2.40%) |
Jul 17, 2015 | 25.23 | 25.49 | 24.77 | 25.32 | 162,763,856 | +0.27(+1.07%) |
Jul 16, 2015 | 24.95 | 25.48 | 24.83 | 25.06 | 81,212,072 | +0.82(+3.39%) |
Jul 15, 2015 | 24.35 | 24.53 | 24.15 | 24.24 | 33,950,640 | -0.06(-0.24%) |
Jul 14, 2015 | 24.21 | 24.56 | 24.21 | 24.29 | 28,724,728 | +0.05(+0.19%) |
Jul 13, 2015 | 23.85 | 24.35 | 23.83 | 24.25 | 38,606,784 | +0.42(+1.76%) |
Jul 10, 2015 | 23.82 | 23.87 | 23.48 | 23.83 | 22,255,936 | +0.23(+0.97%) |
Jul 09, 2015 | 23.65 | 23.81 | 23.52 | 23.60 | 23,920,390 | +0.30(+1.28%) |
Jul 08, 2015 | 23.50 | 23.58 | 23.25 | 23.30 | 37,438,176 | -0.38(-1.60%) |
Jul 07, 2015 | 23.94 | 23.95 | 23.34 | 23.68 | 55,199,688 | +0.09(+0.36%) |
Jul 06, 2015 | 23.48 | 23.83 | 23.38 | 23.59 | 42,334,340 | -0.04(-0.15%) |
Jul 02, 2015 | 23.32 | 23.63 | 23.63 | 23.63 | 102,605,912 | +0.54(+2.36%) |
Jul 01, 2015 | 23.30 | 23.30 | 22.85 | 23.08 | 21,595,786 | +0.07(+0.31%) |
Jun 30, 2015 | 22.94 | 23.15 | 22.69 | 23.01 | 22,681,482 | +0.33(+1.47%) |
Jun 29, 2015 | 23.17 | 23.24 | 22.58 | 22.68 | 20,034,566 | -0.64(-2.73%) |
Jun 26, 2015 | 23.53 | 23.57 | 23.19 | 23.32 | 17,514,130 | -0.21(-0.91%) |
Jun 25, 2015 | 23.56 | 23.68 | 23.49 | 23.53 | 15,720,260 | -0.01(-0.02%) |
Jun 24, 2015 | 23.73 | 23.83 | 23.50 | 23.54 | 22,067,236 | -0.12(-0.52%) |
Jun 23, 2015 | 23.59 | 23.67 | 23.47 | 23.66 | 14,484,490 | +0.07(+0.29%) |
Jun 22, 2015 | 23.53 | 23.65 | 23.41 | 23.59 | 13,526,208 | +0.22(+0.95%) |
Jun 19, 2015 | 23.22 | 23.48 | 23.17 | 23.37 | 27,590,648 | +0.18(+0.79%) |
Jun 18, 2015 | 23.17 | 23.35 | 23.16 | 23.18 | 18,291,500 | +0.05(+0.23%) |
Jun 17, 2015 | 23.11 | 23.34 | 23.01 | 23.13 | 11,934,657 | +0.01(+0.05%) |
Jun 16, 2015 | 22.88 | 23.64 | 22.84 | 23.12 | 24,636,750 | +0.20(+0.87%) |
Jun 15, 2015 | 22.78 | 22.99 | 22.63 | 22.92 | 21,218,036 | -0.01(-0.03%) |
Jun 12, 2015 | 23.04 | 23.18 | 22.91 | 22.93 | 18,105,964 | -0.16(-0.71%) |
Jun 11, 2015 | 23.19 | 23.30 | 22.98 | 23.09 | 18,582,598 | -0.01(-0.03%) |
Jun 10, 2015 | 23.13 | 23.28 | 23.00 | 23.10 | 23,248,760 | +0.02(+0.10%) |
Jun 09, 2015 | 23.20 | 23.24 | 22.82 | 23.08 | 25,000,290 | -0.17(-0.72%) |
Jun 08, 2015 | 23.88 | 23.88 | 23.09 | 23.25 | 32,293,778 | -0.91(-3.76%) |
Jun 05, 2015 | 23.87 | 24.18 | 23.84 | 24.15 | 26,434,438 | +0.28(+1.18%) |
Jun 04, 2015 | 23.60 | 23.90 | 23.58 | 23.87 | 20,217,208 | +0.18(+0.77%) |
Jun 03, 2015 | 23.83 | 23.88 | 23.50 | 23.69 | 20,716,620 | +0.00(+0.02%) |
Jun 02, 2015 | 23.72 | 24.08 | 23.65 | 23.68 | 18,564,812 | -0.21(-0.90%) |
Jun 01, 2015 | 23.51 | 24.08 | 23.51 | 23.90 | 36,898,912 | +0.46(+1.96%) |
May 29, 2015 | 23.17 | 23.55 | 23.05 | 23.44 | 38,429,908 | +0.31(+1.32%) |
May 28, 2015 | 22.63 | 23.28 | 22.52 | 23.13 | 23,531,498 | +0.45(+1.99%) |
May 27, 2015 | 22.49 | 22.78 | 22.39 | 22.68 | 11,199,463 | +0.25(+1.12%) |
May 26, 2015 | 22.93 | 22.94 | 22.36 | 22.43 | 16,516,826 | -0.38(-1.67%) |
May 22, 2015 | 22.82 | 22.81 | 22.81 | 22.81 | 28,252,744 | -0.01(-0.03%) |
May 21, 2015 | 22.54 | 22.90 | 22.54 | 22.82 | 13,464,766 | +0.23(+1.00%) |
May 20, 2015 | 22.72 | 22.77 | 22.39 | 22.60 | 12,835,577 | -0.04(-0.17%) |
May 19, 2015 | 22.79 | 22.82 | 22.62 | 22.63 | 7,701,716 | -0.08(-0.35%) |
May 18, 2015 | 22.62 | 22.79 | 22.60 | 22.71 | 10,305,526 | +0.02(+0.08%) |
May 15, 2015 | 22.98 | 23.24 | 22.68 | 22.70 | 16,182,312 | -0.26(-1.15%) |
May 14, 2015 | 22.63 | 22.97 | 22.52 | 22.96 | 15,990,935 | +0.49(+2.19%) |
May 13, 2015 | 22.36 | 22.69 | 22.18 | 22.47 | 16,686,262 | +0.19(+0.88%) |
May 12, 2015 | 22.10 | 22.38 | 21.99 | 22.27 | 11,940,450 | -0.02(-0.07%) |
May 11, 2015 | 22.48 | 22.61 | 22.23 | 22.29 | 11,938,510 | -0.18(-0.82%) |
May 08, 2015 | 22.40 | 22.53 | 22.34 | 22.47 | 12,618,008 | +0.33(+1.48%) |
May 07, 2015 | 21.96 | 22.24 | 21.89 | 22.14 | 17,344,508 | +0.18(+0.82%) |
May 06, 2015 | 22.08 | 22.20 | 21.75 | 21.96 | 18,361,746 | -0.17(-0.77%) |
May 05, 2015 | 22.45 | 22.55 | 22.11 | 22.13 | 20,623,308 | -0.45(-1.99%) |
May 04, 2015 | 22.59 | 22.72 | 22.49 | 22.58 | 10,801,752 | -0.07(-0.31%) |
May 01, 2015 | 22.26 | 22.66 | 22.16 | 22.65 | 17,939,636 | +0.40(+1.78%) |
Apr 30, 2015 | 22.37 | 22.54 | 22.13 | 22.26 | 16,454,570 | -0.24(-1.05%) |
Apr 29, 2015 | 22.58 | 22.78 | 22.38 | 22.49 | 19,035,488 | -0.23(-1.01%) |
Apr 28, 2015 | 22.52 | 22.97 | 22.45 | 22.72 | 24,720,844 | +0.15(+0.66%) |
Apr 27, 2015 | 22.56 | 22.64 | 22.43 | 22.57 | 18,066,430 | -0.04(-0.19%) |
Apr 24, 2015 | 22.58 | 22.91 | 22.50 | 22.62 | 22,752,120 | +0.12(+0.53%) |
Apr 23, 2015 | 22.70 | 22.86 | 22.35 | 22.50 | 41,102,852 | +0.82(+3.77%) |
Apr 22, 2015 | 21.54 | 21.76 | 21.48 | 21.68 | 28,866,704 | +0.13(+0.59%) |
Apr 21, 2015 | 21.58 | 21.64 | 21.41 | 21.55 | 19,471,998 | +0.13(+0.62%) |
Apr 20, 2015 | 21.39 | 21.56 | 21.17 | 21.42 | 22,750,728 | +0.11(+0.50%) |
Apr 17, 2015 | 21.52 | 21.58 | 21.16 | 21.31 | 23,348,600 | -0.48(-2.18%) |
Apr 16, 2015 | 21.77 | 21.92 | 21.64 | 21.79 | 11,557,359 | +0.01(+0.04%) |
Apr 15, 2015 | 21.77 | 21.89 | 21.65 | 21.78 | 13,554,885 | +0.02(+0.11%) |
Apr 14, 2015 | 21.69 | 21.82 | 21.53 | 21.76 | 13,280,506 | +0.00(+0.02%) |
Apr 13, 2015 | 21.84 | 22.24 | 21.69 | 21.75 | 18,378,290 | -0.15(-0.70%) |
Apr 10, 2015 | 21.94 | 22.04 | 21.81 | 21.90 | 13,335,960 | +0.13(+0.58%) |
Apr 09, 2015 | 21.82 | 21.95 | 21.58 | 21.78 | 12,748,018 | -0.04(-0.18%) |
Apr 08, 2015 | 21.85 | 22.01 | 21.63 | 21.82 | 17,998,670 | +0.01(+0.05%) |
Apr 07, 2015 | 21.81 | 22.12 | 21.73 | 21.81 | 17,905,078 | +0.10(+0.46%) |
Apr 06, 2015 | 21.20 | 21.84 | 21.18 | 21.71 | 16,202,156 | -0.03(-0.16%) |
Apr 02, 2015 | 21.79 | 21.74 | 21.74 | 21.74 | 22,039,914 | -0.08(-0.39%) |
Apr 01, 2015 | 21.90 | 22.05 | 21.71 | 21.82 | 12,929,270 | -0.21(-0.95%) |
Mar 31, 2015 | 22.04 | 22.31 | 22.03 | 22.03 | 12,716,114 | -0.09(-0.42%) |
Mar 30, 2015 | 22.06 | 22.31 | 22.06 | 22.13 | 12,467,912 | +0.11(+0.51%) |
Mar 27, 2015 | 21.91 | 22.14 | 21.89 | 22.02 | 15,882,225 | +0.04(+0.20%) |
Mar 26, 2015 | 21.99 | 22.19 | 21.87 | 21.97 | 17,141,402 | -0.21(-0.94%) |
Mar 25, 2015 | 22.78 | 22.78 | 22.16 | 22.18 | 27,701,612 | -0.55(-2.44%) |
Mar 24, 2015 | 22.28 | 22.93 | 22.28 | 22.73 | 32,780,020 | +0.34(+1.52%) |
Mar 23, 2015 | 22.13 | 22.62 | 22.13 | 22.39 | 19,415,564 | +0.26(+1.19%) |
Mar 20, 2015 | 22.24 | 22.38 | 22.13 | 22.13 | 56,500,000 | +0.02(+0.09%) |
Mar 19, 2015 | 21.70 | 22.29 | 21.66 | 22.11 | 35,529,680 | -0.21(-0.94%) |
Mar 18, 2015 | 22.68 | 22.68 | 22.03 | 22.32 | 40,969,872 | -0.41(-1.79%) |
Mar 17, 2015 | 22.75 | 22.88 | 22.48 | 22.73 | 18,037,994 | -0.03(-0.13%) |
Mar 16, 2015 | 22.74 | 22.91 | 22.58 | 22.76 | 16,554,799 | +0.19(+0.85%) |
Mar 13, 2015 | 22.94 | 22.94 | 22.39 | 22.57 | 20,593,378 | -0.13(-0.57%) |
Mar 12, 2015 | 22.94 | 22.98 | 22.57 | 22.70 | 19,436,664 | -0.10(-0.44%) |
Mar 11, 2015 | 22.66 | 23.00 | 22.66 | 22.80 | 28,270,768 | +0.18(+0.79%) |
Mar 10, 2015 | 22.94 | 23.11 | 22.56 | 22.62 | 41,214,556 | -0.61(-2.62%) |
Mar 09, 2015 | 22.87 | 23.28 | 22.82 | 23.23 | 36,055,560 | +0.36(+1.56%) |
Mar 06, 2015 | 22.58 | 23.10 | 22.55 | 22.87 | 36,136,788 | +0.30(+1.34%) |
Mar 05, 2015 | 22.26 | 22.65 | 22.26 | 22.57 | 18,017,272 | +0.29(+1.32%) |
Mar 04, 2015 | 22.10 | 22.46 | 22.01 | 22.28 | 15,158,328 | +0.02(+0.09%) |
Mar 03, 2015 | 22.29 | 22.40 | 22.16 | 22.25 | 12,836,444 | -0.05(-0.21%) |
Mar 02, 2015 | 21.98 | 22.41 | 21.98 | 22.30 | 16,989,230 | +0.18(+0.81%) |
Feb 27, 2015 | 22.42 | 22.42 | 22.06 | 22.12 | 16,411,718 | -0.24(-1.08%) |
Feb 26, 2015 | 22.24 | 22.49 | 22.24 | 22.36 | 14,949,209 | +0.07(+0.33%) |
Feb 25, 2015 | 22.36 | 22.39 | 22.15 | 22.29 | 20,096,158 | -0.02(-0.09%) |
Feb 24, 2015 | 22.18 | 22.36 | 22.11 | 22.31 | 13,195,458 | +0.13(+0.57%) |
Feb 23, 2015 | 22.10 | 22.39 | 22.06 | 22.18 | 21,256,332 | +0.02(+0.09%) |
Feb 20, 2015 | 22.03 | 22.18 | 21.87 | 22.16 | 18,349,224 | +0.14(+0.64%) |
Feb 19, 2015 | 21.76 | 22.04 | 21.56 | 22.02 | 20,397,640 | +0.29(+1.32%) |
Feb 18, 2015 | 21.54 | 21.77 | 21.51 | 21.74 | 15,495,309 | +0.19(+0.86%) |
Feb 17, 2015 | 21.46 | 21.57 | 21.32 | 21.55 | 19,497,520 | -0.02(-0.10%) |
Feb 13, 2015 | 21.02 | 21.57 | 21.57 | 21.57 | 63,971,404 | +0.66(+3.17%) |
Feb 12, 2015 | 21.26 | 21.26 | 20.89 | 20.91 | 23,416,294 | -0.15(-0.73%) |
Feb 11, 2015 | 21.17 | 21.18 | 20.88 | 21.06 | 16,295,956 | -0.05(-0.23%) |
Feb 10, 2015 | 20.80 | 21.23 | 20.58 | 21.11 | 28,602,250 | +0.36(+1.73%) |
Feb 09, 2015 | 20.63 | 20.95 | 20.63 | 20.75 | 11,248,387 | -0.07(-0.31%) |
Feb 06, 2015 | 20.71 | 20.97 | 20.65 | 20.82 | 20,940,044 | +0.08(+0.39%) |
Feb 05, 2015 | 20.57 | 20.82 | 20.52 | 20.74 | 16,144,185 | +0.22(+1.08%) |
Feb 04, 2015 | 20.66 | 20.77 | 20.44 | 20.52 | 17,904,154 | -0.21(-1.00%) |
Feb 03, 2015 | 20.59 | 20.82 | 20.59 | 20.72 | 19,372,122 | +0.21(+1.01%) |
Feb 02, 2015 | 20.29 | 20.59 | 20.07 | 20.52 | 20,361,696 | +0.27(+1.34%) |
Jan 30, 2015 | 20.57 | 20.59 | 20.23 | 20.25 | 27,510,216 | -0.37(-1.78%) |
Jan 29, 2015 | 20.53 | 20.65 | 20.38 | 20.61 | 16,617,694 | +0.05(+0.22%) |
Jan 28, 2015 | 21.03 | 21.12 | 20.55 | 20.57 | 22,491,788 | -0.32(-1.55%) |
Jan 27, 2015 | 21.21 | 21.30 | 20.88 | 20.89 | 24,911,440 | -0.52(-2.44%) |
Jan 26, 2015 | 21.53 | 21.75 | 21.33 | 21.42 | 26,938,638 | -0.27(-1.23%) |
Jan 23, 2015 | 21.77 | 21.88 | 21.51 | 21.68 | 35,050,008 | -0.15(-0.67%) |
Jan 22, 2015 | 21.08 | 21.86 | 21.01 | 21.83 | 78,230,344 | +1.44(+7.05%) |
Jan 21, 2015 | 20.40 | 20.62 | 20.30 | 20.39 | 41,683,488 | -0.11(-0.56%) |
Jan 20, 2015 | 20.59 | 20.66 | 20.22 | 20.51 | 21,778,726 | +0.01(+0.04%) |
Jan 16, 2015 | 20.22 | 20.61 | 20.16 | 20.50 | 25,715,164 | +0.25(+1.22%) |
Jan 15, 2015 | 20.69 | 20.75 | 20.23 | 20.25 | 30,638,952 | -0.39(-1.88%) |
Jan 14, 2015 | 20.77 | 20.91 | 20.44 | 20.64 | 26,022,502 | -0.42(-2.00%) |
Jan 13, 2015 | 21.32 | 21.55 | 20.98 | 21.06 | 16,932,226 | -0.03(-0.13%) |
Jan 12, 2015 | 21.26 | 21.34 | 21.00 | 21.09 | 11,860,404 | -0.16(-0.77%) |
Jan 09, 2015 | 21.52 | 21.56 | 21.20 | 21.25 | 18,346,800 | -0.30(-1.38%) |
Jan 08, 2015 | 21.13 | 21.55 | 21.13 | 21.55 | 26,715,676 | +0.57(+2.70%) |
Jan 07, 2015 | 21.08 | 21.19 | 20.80 | 20.98 | 24,217,694 | -0.04(-0.17%) |
Jan 06, 2015 | 21.32 | 21.32 | 20.89 | 21.02 | 25,258,882 | -0.27(-1.28%) |
Jan 05, 2015 | 21.34 | 21.48 | 21.12 | 21.29 | 19,043,192 | -0.18(-0.84%) |
Jan 02, 2015 | 21.54 | 21.71 | 21.29 | 21.47 | 15,447,531 | +0.03(+0.16%) |
Dec 31, 2014 | 21.80 | 21.44 | 21.44 | 21.44 | 36,806,048 | -0.42(-1.91%) |
Dec 30, 2014 | 21.72 | 21.96 | 21.71 | 21.86 | 11,513,426 | +0.07(+0.32%) |
Dec 29, 2014 | 21.83 | 21.94 | 21.71 | 21.79 | 9,359,176 | -0.00(-0.02%) |
Dec 26, 2014 | 21.90 | 21.90 | 21.75 | 21.79 | 7,499,332 | -0.02(-0.10%) |
Dec 24, 2014 | 21.94 | 21.81 | 21.81 | 21.81 | 10,955,300 | -0.05(-0.22%) |
Dec 23, 2014 | 22.05 | 22.06 | 21.86 | 21.86 | 14,889,654 | -0.04(-0.18%) |
Dec 22, 2014 | 21.95 | 22.13 | 21.80 | 21.90 | 35,183,700 | +0.07(+0.33%) |
Dec 19, 2014 | 21.97 | 22.04 | 21.76 | 21.83 | 41,317,576 | -0.15(-0.68%) |
Dec 18, 2014 | 21.78 | 21.98 | 21.73 | 21.98 | 23,616,858 | +0.43(+1.99%) |
Dec 17, 2014 | 21.38 | 21.57 | 21.27 | 21.55 | 27,558,122 | +0.18(+0.83%) |
Dec 16, 2014 | 21.16 | 21.69 | 21.07 | 21.37 | 39,758,220 | +0.19(+0.90%) |
Dec 15, 2014 | 21.34 | 21.66 | 21.11 | 21.18 | 19,542,346 | -0.13(-0.59%) |
Dec 12, 2014 | 21.46 | 21.69 | 21.30 | 21.30 | 24,910,008 | -0.39(-1.79%) |
Dec 11, 2014 | 21.17 | 22.02 | 21.13 | 21.69 | 62,111,580 | +0.58(+2.74%) |
Dec 10, 2014 | 21.02 | 21.24 | 20.97 | 21.11 | 42,573,324 | -0.05(-0.23%) |
Dec 09, 2014 | 20.85 | 21.21 | 20.84 | 21.16 | 28,853,898 | +0.10(+0.45%) |
Dec 08, 2014 | 21.14 | 21.26 | 20.92 | 21.07 | 34,627,656 | +0.13(+0.62%) |
Dec 05, 2014 | 20.97 | 20.97 | 20.82 | 20.94 | 14,631,856 | +0.05(+0.26%) |
Dec 04, 2014 | 20.87 | 20.92 | 20.80 | 20.88 | 14,841,849 | -0.05(-0.26%) |
Dec 03, 2014 | 21.02 | 21.02 | 20.82 | 20.94 | 14,100,318 | -0.08(-0.38%) |
Dec 02, 2014 | 20.96 | 21.16 | 20.84 | 21.02 | 15,651,444 | +0.06(+0.27%) |
Dec 01, 2014 | 20.92 | 21.06 | 20.79 | 20.96 | 17,909,812 | -0.00(-0.02%) |
Nov 28, 2014 | 20.97 | 21.09 | 20.85 | 20.96 | 7,773,598 | +0.12(+0.57%) |
Nov 26, 2014 | 20.84 | 20.85 | 20.85 | 20.85 | 24,813,358 | +0.06(+0.31%) |
Nov 25, 2014 | 20.72 | 20.89 | 20.72 | 20.78 | 17,369,448 | +0.00(+0.02%) |
Nov 24, 2014 | 20.89 | 20.90 | 20.72 | 20.78 | 15,881,722 | -0.01(-0.05%) |
Nov 21, 2014 | 20.92 | 20.95 | 20.72 | 20.79 | 22,093,564 | -0.05(-0.22%) |
Nov 20, 2014 | 20.82 | 20.90 | 20.75 | 20.84 | 14,539,119 | -0.15(-0.73%) |
Nov 19, 2014 | 21.14 | 21.14 | 20.73 | 20.99 | 17,594,490 | -0.17(-0.79%) |
Nov 18, 2014 | 20.94 | 21.26 | 20.90 | 21.16 | 18,206,772 | +0.21(+1.01%) |
Nov 17, 2014 | 20.77 | 21.05 | 20.77 | 20.94 | 20,352,462 | +0.18(+0.86%) |
Nov 14, 2014 | 20.73 | 20.86 | 20.65 | 20.77 | 13,016,766 | -0.00(-0.02%) |
Nov 13, 2014 | 20.65 | 20.87 | 20.60 | 20.77 | 20,451,852 | +0.12(+0.57%) |
Nov 12, 2014 | 20.56 | 20.76 | 20.36 | 20.65 | 15,860,411 | -0.05(-0.24%) |
Nov 11, 2014 | 20.69 | 20.77 | 20.43 | 20.70 | 18,572,112 | +0.11(+0.56%) |
Nov 10, 2014 | 20.43 | 20.61 | 20.35 | 20.59 | 13,781,561 | +0.14(+0.70%) |
Nov 07, 2014 | 20.38 | 20.53 | 20.29 | 20.44 | 14,175,097 | +0.10(+0.48%) |
Nov 06, 2014 | 20.48 | 20.50 | 20.24 | 20.35 | 15,427,178 | -0.12(-0.61%) |
Nov 05, 2014 | 20.43 | 20.53 | 20.37 | 20.47 | 28,171,110 | +0.12(+0.59%) |
Nov 04, 2014 | 20.08 | 20.37 | 20.00 | 20.35 | 20,229,226 | +0.22(+1.08%) |
Nov 03, 2014 | 19.99 | 20.23 | 19.98 | 20.13 | 18,286,898 | +0.08(+0.38%) |
Oct 31, 2014 | 20.12 | 20.14 | 19.86 | 20.06 | 21,722,498 | +0.36(+1.84%) |
Oct 30, 2014 | 19.50 | 19.86 | 19.45 | 19.69 | 18,122,876 | +0.08(+0.43%) |
Oct 29, 2014 | 19.40 | 19.64 | 19.38 | 19.61 | 19,169,168 | +0.05(+0.25%) |
Oct 28, 2014 | 19.62 | 19.62 | 19.48 | 19.56 | 21,217,688 | +0.00(+0.02%) |
Oct 27, 2014 | 19.52 | 19.53 | 19.53 | 19.56 | 18,216,456 | +0.03(+0.14%) |
Oct 24, 2014 | 19.40 | 19.59 | 19.32 | 19.53 | 16,720,627 | +0.13(+0.65%) |
Oct 23, 2014 | 19.33 | 19.51 | 19.24 | 19.40 | 28,262,530 | +0.25(+1.32%) |
Oct 22, 2014 | 19.56 | 19.72 | 19.09 | 19.15 | 35,495,956 | -0.28(-1.43%) |
Oct 21, 2014 | 18.97 | 19.47 | 18.92 | 19.43 | 36,542,104 | +0.63(+3.37%) |
Oct 20, 2014 | 18.35 | 18.86 | 18.30 | 18.80 | 32,715,796 | +0.48(+2.61%) |
Oct 17, 2014 | 18.43 | 18.56 | 18.31 | 18.32 | 36,496,608 | +0.03(+0.15%) |
Oct 16, 2014 | 18.52 | 18.60 | 17.70 | 18.29 | 99,840,904 | -0.90(-4.70%) |
Oct 15, 2014 | 19.12 | 19.22 | 18.69 | 19.19 | 43,970,272 | -0.13(-0.69%) |
Oct 14, 2014 | 19.46 | 19.67 | 19.24 | 19.33 | 32,493,842 | +0.05(+0.26%) |
Oct 13, 2014 | 19.70 | 19.84 | 19.24 | 19.28 | 25,268,902 | -0.53(-2.70%) |
Oct 10, 2014 | 20.17 | 20.19 | 19.80 | 19.81 | 23,919,584 | -0.38(-1.89%) |
Oct 09, 2014 | 20.69 | 20.71 | 20.17 | 20.19 | 23,430,872 | -0.63(-3.03%) |
Oct 08, 2014 | 20.35 | 20.88 | 20.33 | 20.82 | 40,200,076 | +0.59(+2.91%) |
Oct 07, 2014 | 20.33 | 20.51 | 20.22 | 20.24 | 25,191,484 | -0.22(-1.08%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.43 | 20.46 | 24,409,600 | -0.34(-1.63%) |
Oct 03, 2014 | 21.03 | 21.08 | 20.69 | 20.80 | 25,050,188 | -0.16(-0.77%) |
Oct 02, 2014 | 21.10 | 21.25 | 20.77 | 20.96 | 32,777,872 | -0.23(-1.08%) |
Oct 01, 2014 | 21.07 | 21.42 | 21.00 | 21.19 | 63,607,064 | -0.45(-2.07%) |
Sep 30, 2014 | 21.63 | 21.89 | 21.37 | 21.63 | 202,176,432 | +1.52(+7.54%) |
Sep 29, 2014 | 20.06 | 20.25 | 19.98 | 20.12 | 18,314,282 | -0.10(-0.51%) |
Sep 26, 2014 | 19.86 | 20.30 | 19.85 | 20.22 | 19,813,838 | +0.30(+1.50%) |
Sep 25, 2014 | 20.15 | 20.22 | 19.87 | 19.92 | 19,679,498 | -0.30(-1.47%) |
Sep 24, 2014 | 20.17 | 20.32 | 20.11 | 20.22 | 22,945,978 | +0.07(+0.36%) |
Sep 23, 2014 | 19.98 | 20.26 | 19.93 | 20.15 | 29,403,126 | +0.10(+0.51%) |
Sep 22, 2014 | 19.97 | 20.06 | 19.80 | 20.04 | 24,871,782 | +0.03(+0.13%) |
Sep 19, 2014 | 20.20 | 20.27 | 19.99 | 20.02 | 53,442,520 | -0.11(-0.57%) |
Sep 18, 2014 | 19.86 | 20.14 | 19.78 | 20.13 | 32,435,062 | +0.29(+1.44%) |
Sep 17, 2014 | 19.76 | 19.92 | 19.64 | 19.85 | 30,042,284 | +0.13(+0.66%) |
Sep 16, 2014 | 19.47 | 19.82 | 19.31 | 19.72 | 35,737,560 | +0.25(+1.28%) |
Sep 15, 2014 | 19.95 | 19.98 | 19.39 | 19.47 | 33,406,522 | -0.47(-2.36%) |
Sep 12, 2014 | 19.33 | 20.27 | 19.12 | 19.94 | 110,914,400 | +0.58(+2.98%) |
Sep 11, 2014 | 19.40 | 19.59 | 19.30 | 19.36 | 44,421,596 | -0.16(-0.82%) |
Sep 10, 2014 | 19.67 | 19.69 | 19.31 | 19.52 | 81,150,136 | -0.62(-3.09%) |
Sep 09, 2014 | 20.77 | 21.01 | 20.03 | 20.14 | 52,949,092 | -0.57(-2.77%) |
Sep 08, 2014 | 20.54 | 20.74 | 20.43 | 20.72 | 23,733,848 | +0.13(+0.61%) |
Sep 05, 2014 | 20.74 | 20.79 | 20.38 | 20.59 | 42,416,416 | -0.21(-0.99%) |
Sep 04, 2014 | 20.93 | 21.18 | 20.62 | 20.80 | 34,248,404 | -0.04(-0.20%) |
Sep 03, 2014 | 21.06 | 21.13 | 20.76 | 20.84 | 21,248,548 | -0.13(-0.60%) |