Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.92 | 23.00 | 22.75 | 22.95 | 29,640,260 | -0.03(-0.13%) |
Aug 28, 2015 | 22.98 | 23.03 | 22.77 | 22.98 | 25,627,072 | -0.06(-0.26%) |
Aug 27, 2015 | 22.84 | 23.09 | 22.53 | 23.04 | 43,075,132 | +0.51(+2.28%) |
Aug 26, 2015 | 22.14 | 22.60 | 21.95 | 22.53 | 61,851,096 | +0.83(+3.82%) |
Aug 25, 2015 | 22.83 | 22.83 | 21.70 | 21.70 | 55,827,484 | -0.62(-2.77%) |
Aug 24, 2015 | 22.12 | 22.88 | 18.99 | 22.32 | 72,356,832 | -0.68(-2.95%) |
Aug 21, 2015 | 23.17 | 23.37 | 23.00 | 23.00 | 42,709,560 | -0.39(-1.66%) |
Aug 20, 2015 | 23.47 | 23.64 | 23.39 | 23.39 | 27,635,410 | -0.28(-1.18%) |
Aug 19, 2015 | 23.64 | 23.79 | 23.49 | 23.67 | 25,214,366 | -0.01(-0.04%) |
Aug 18, 2015 | 23.72 | 23.79 | 23.61 | 23.68 | 17,202,678 | -0.03(-0.13%) |
Aug 17, 2015 | 23.59 | 23.75 | 23.55 | 23.70 | 15,604,781 | +0.01(+0.06%) |
Aug 14, 2015 | 23.75 | 23.76 | 23.66 | 23.69 | 17,579,650 | -0.08(-0.36%) |
Aug 13, 2015 | 23.83 | 23.91 | 23.69 | 23.77 | 22,388,772 | -0.09(-0.40%) |
Aug 12, 2015 | 23.60 | 23.89 | 23.50 | 23.87 | 32,292,938 | +0.12(+0.53%) |
Aug 11, 2015 | 23.71 | 24.05 | 23.68 | 23.74 | 37,102,932 | +0.18(+0.78%) |
Aug 10, 2015 | 23.21 | 23.62 | 23.21 | 23.56 | 27,121,634 | +0.43(+1.88%) |
Aug 07, 2015 | 23.23 | 23.32 | 23.03 | 23.13 | 21,124,978 | -0.13(-0.58%) |
Aug 06, 2015 | 23.24 | 23.29 | 23.09 | 23.26 | 19,880,388 | -0.00(-0.02%) |
Aug 05, 2015 | 23.40 | 23.52 | 23.25 | 23.27 | 23,947,560 | -0.02(-0.06%) |
Aug 04, 2015 | 23.46 | 23.49 | 23.23 | 23.28 | 18,781,694 | -0.15(-0.64%) |
Aug 03, 2015 | 23.54 | 23.55 | 23.25 | 23.43 | 20,688,474 | +0.09(+0.38%) |
Jul 31, 2015 | 23.37 | 23.53 | 23.30 | 23.34 | 25,184,054 | +0.06(+0.26%) |
Jul 30, 2015 | 23.28 | 23.35 | 23.15 | 23.28 | 19,229,186 | +0.05(+0.24%) |
Jul 29, 2015 | 22.95 | 23.40 | 22.93 | 23.23 | 32,010,830 | +0.33(+1.46%) |
Jul 28, 2015 | 22.94 | 22.96 | 22.78 | 22.89 | 32,372,672 | +0.03(+0.13%) |
Jul 27, 2015 | 22.92 | 23.07 | 22.80 | 22.86 | 31,568,378 | -0.10(-0.46%) |
Jul 24, 2015 | 23.17 | 23.19 | 22.93 | 22.97 | 39,148,028 | -0.15(-0.67%) |
Jul 23, 2015 | 23.18 | 23.26 | 23.03 | 23.12 | 27,459,482 | -0.05(-0.22%) |
Jul 22, 2015 | 23.34 | 23.37 | 23.00 | 23.17 | 42,148,508 | -0.26(-1.11%) |
Jul 21, 2015 | 23.44 | 23.62 | 23.24 | 23.43 | 64,070,716 | -0.56(-2.35%) |
Jul 20, 2015 | 23.76 | 24.07 | 23.66 | 23.99 | 34,569,844 | +0.25(+1.07%) |
Jul 17, 2015 | 23.83 | 23.92 | 23.70 | 23.74 | 20,368,056 | -0.12(-0.50%) |
Jul 16, 2015 | 23.68 | 23.87 | 23.67 | 23.86 | 22,073,486 | +0.25(+1.06%) |
Jul 15, 2015 | 23.68 | 23.70 | 23.47 | 23.61 | 19,292,600 | -0.04(-0.17%) |
Jul 14, 2015 | 23.54 | 23.67 | 23.47 | 23.65 | 19,993,148 | +0.10(+0.45%) |
Jul 13, 2015 | 23.64 | 23.66 | 23.42 | 23.55 | 20,416,158 | +0.10(+0.43%) |
Jul 10, 2015 | 23.37 | 23.61 | 23.31 | 23.45 | 29,522,494 | +0.37(+1.60%) |
Jul 09, 2015 | 23.45 | 23.53 | 23.06 | 23.08 | 32,684,516 | -0.16(-0.69%) |
Jul 08, 2015 | 23.24 | 23.36 | 23.10 | 23.24 | 35,801,808 | +0.21(+0.93%) |
Jul 07, 2015 | 23.01 | 23.12 | 22.82 | 23.02 | 36,995,584 | +0.10(+0.45%) |
Jul 06, 2015 | 22.93 | 22.97 | 22.80 | 22.92 | 24,732,208 | -0.08(-0.34%) |
Jul 02, 2015 | 23.01 | 23.00 | 23.00 | 23.00 | 20,262,352 | +0.10(+0.43%) |
Jul 01, 2015 | 22.72 | 22.95 | 22.69 | 22.90 | 25,749,456 | +0.19(+0.84%) |
Jun 30, 2015 | 22.97 | 23.02 | 22.70 | 22.71 | 30,876,880 | -0.08(-0.34%) |
Jun 29, 2015 | 23.04 | 23.25 | 22.78 | 22.79 | 30,851,896 | -0.41(-1.78%) |
Jun 26, 2015 | 23.19 | 23.63 | 23.08 | 23.20 | 37,954,968 | +0.09(+0.38%) |
Jun 25, 2015 | 23.21 | 23.35 | 23.11 | 23.11 | 29,580,566 | +0.07(+0.32%) |
Jun 24, 2015 | 23.19 | 23.28 | 23.04 | 23.04 | 36,414,760 | -0.23(-1.00%) |
Jun 23, 2015 | 23.32 | 23.44 | 23.25 | 23.27 | 29,578,262 | +0.12(+0.50%) |
Jun 22, 2015 | 23.21 | 23.28 | 23.10 | 23.16 | 18,865,624 | +0.03(+0.15%) |
Jun 19, 2015 | 23.22 | 23.25 | 23.08 | 23.12 | 55,131,508 | -0.15(-0.65%) |
Jun 18, 2015 | 23.10 | 23.35 | 23.09 | 23.27 | 29,816,088 | +0.24(+1.06%) |
Jun 17, 2015 | 23.14 | 23.10 | 22.85 | 23.03 | 37,385,160 | -0.07(-0.32%) |
Jun 16, 2015 | 22.89 | 23.14 | 22.87 | 23.10 | 22,293,378 | +0.20(+0.89%) |
Jun 15, 2015 | 22.97 | 22.98 | 22.87 | 22.90 | 22,321,794 | -0.12(-0.53%) |
Jun 12, 2015 | 23.27 | 23.27 | 23.00 | 23.02 | 21,794,898 | -0.25(-1.07%) |
Jun 11, 2015 | 23.20 | 23.33 | 23.15 | 23.27 | 20,585,212 | +0.14(+0.61%) |
Jun 10, 2015 | 23.17 | 23.23 | 23.07 | 23.13 | 26,696,456 | +0.06(+0.27%) |
Jun 09, 2015 | 23.13 | 23.20 | 22.99 | 23.07 | 25,234,784 | -0.05(-0.21%) |
Jun 08, 2015 | 23.02 | 23.28 | 22.92 | 23.11 | 34,067,352 | +0.10(+0.44%) |
Jun 05, 2015 | 23.37 | 23.37 | 22.95 | 23.01 | 48,384,904 | -0.42(-1.81%) |
Jun 04, 2015 | 23.33 | 23.65 | 23.33 | 23.44 | 78,851,456 | -0.48(-2.00%) |
Jun 03, 2015 | 23.95 | 24.09 | 23.81 | 23.91 | 36,323,464 | -0.03(-0.12%) |
Jun 02, 2015 | 23.98 | 24.03 | 23.86 | 23.94 | 22,769,824 | -0.04(-0.16%) |
Jun 01, 2015 | 24.09 | 24.13 | 23.94 | 23.98 | 24,563,392 | -0.11(-0.45%) |
May 29, 2015 | 24.12 | 24.19 | 24.06 | 24.09 | 30,331,452 | -0.05(-0.20%) |
May 28, 2015 | 24.10 | 24.19 | 24.06 | 24.14 | 17,307,748 | -0.01(-0.06%) |
May 27, 2015 | 24.09 | 24.21 | 24.02 | 24.15 | 29,795,806 | +0.07(+0.30%) |
May 26, 2015 | 24.16 | 24.24 | 24.00 | 24.08 | 35,835,464 | -0.09(-0.38%) |
May 22, 2015 | 24.24 | 24.17 | 24.17 | 24.17 | 25,294,894 | -0.14(-0.58%) |
May 21, 2015 | 24.21 | 24.41 | 24.21 | 24.31 | 32,156,636 | +0.10(+0.42%) |
May 20, 2015 | 24.15 | 24.34 | 24.15 | 24.21 | 27,878,788 | +0.07(+0.28%) |
May 19, 2015 | 24.13 | 24.16 | 24.03 | 24.14 | 32,163,252 | -0.02(-0.10%) |
May 18, 2015 | 24.25 | 24.26 | 24.14 | 24.17 | 30,870,200 | -0.09(-0.38%) |
May 15, 2015 | 24.37 | 24.41 | 24.20 | 24.26 | 28,904,958 | -0.09(-0.36%) |
May 14, 2015 | 24.31 | 24.43 | 24.27 | 24.35 | 24,822,996 | +0.12(+0.48%) |
May 13, 2015 | 24.19 | 24.35 | 24.12 | 24.23 | 33,249,788 | +0.05(+0.22%) |
May 12, 2015 | 24.07 | 24.27 | 23.86 | 24.18 | 41,969,764 | -0.09(-0.36%) |
May 11, 2015 | 24.43 | 24.50 | 24.26 | 24.26 | 20,319,948 | -0.17(-0.68%) |
May 08, 2015 | 24.45 | 24.54 | 24.34 | 24.43 | 27,223,462 | +0.20(+0.82%) |
May 07, 2015 | 24.17 | 24.29 | 24.03 | 24.23 | 22,231,322 | +0.04(+0.18%) |
May 06, 2015 | 24.40 | 24.44 | 24.05 | 24.19 | 31,838,416 | -0.22(-0.90%) |
May 05, 2015 | 24.70 | 24.70 | 24.39 | 24.41 | 25,955,418 | -0.21(-0.85%) |
May 04, 2015 | 24.57 | 24.78 | 24.50 | 24.61 | 25,814,822 | +0.05(+0.22%) |
May 01, 2015 | 24.73 | 24.74 | 24.39 | 24.56 | 28,472,914 | -0.01(-0.06%) |
Apr 30, 2015 | 24.59 | 24.68 | 24.47 | 24.58 | 32,027,866 | -0.01(-0.06%) |
Apr 29, 2015 | 24.58 | 24.66 | 24.43 | 24.59 | 28,083,650 | -0.04(-0.16%) |
Apr 28, 2015 | 24.53 | 24.67 | 24.40 | 24.63 | 33,540,792 | +0.23(+0.94%) |
Apr 27, 2015 | 24.36 | 24.52 | 24.36 | 24.40 | 33,992,772 | +0.02(+0.10%) |
Apr 24, 2015 | 24.33 | 24.49 | 24.27 | 24.38 | 35,269,256 | -0.01(-0.04%) |
Apr 23, 2015 | 24.18 | 24.46 | 24.09 | 24.39 | 46,343,840 | +0.23(+0.97%) |
Apr 22, 2015 | 24.10 | 24.21 | 24.03 | 24.15 | 38,353,592 | +0.19(+0.81%) |
Apr 21, 2015 | 23.86 | 24.07 | 23.61 | 23.96 | 68,692,832 | -0.10(-0.43%) |
Apr 20, 2015 | 23.95 | 24.11 | 23.90 | 24.06 | 35,017,416 | +0.23(+0.98%) |
Apr 17, 2015 | 23.86 | 23.93 | 23.73 | 23.83 | 37,159,332 | -0.18(-0.75%) |
Apr 16, 2015 | 24.00 | 24.15 | 23.92 | 24.01 | 24,062,814 | -0.06(-0.24%) |
Apr 15, 2015 | 23.95 | 24.12 | 23.90 | 24.06 | 22,691,060 | +0.10(+0.43%) |
Apr 14, 2015 | 23.97 | 24.05 | 23.84 | 23.96 | 24,539,898 | +0.07(+0.29%) |
Apr 13, 2015 | 24.01 | 24.12 | 23.89 | 23.89 | 25,112,682 | -0.09(-0.37%) |
Apr 10, 2015 | 23.89 | 23.99 | 23.84 | 23.98 | 18,968,272 | +0.10(+0.43%) |
Apr 09, 2015 | 23.83 | 23.96 | 23.71 | 23.88 | 22,188,096 | -0.06(-0.24%) |
Apr 08, 2015 | 23.75 | 24.01 | 23.72 | 23.94 | 31,809,746 | +0.47(+1.99%) |
Apr 07, 2015 | 23.73 | 23.73 | 23.46 | 23.47 | 24,139,184 | -0.17(-0.73%) |
Apr 06, 2015 | 23.60 | 23.73 | 23.53 | 23.64 | 29,661,636 | +0.08(+0.32%) |
Apr 02, 2015 | 23.29 | 23.57 | 23.57 | 23.57 | 28,013,378 | +0.26(+1.12%) |
Apr 01, 2015 | 23.08 | 23.47 | 23.07 | 23.30 | 28,494,890 | +0.14(+0.60%) |
Mar 31, 2015 | 23.38 | 23.41 | 23.14 | 23.16 | 26,840,390 | -0.23(-1.00%) |
Mar 30, 2015 | 23.21 | 23.48 | 23.20 | 23.40 | 23,422,998 | +0.27(+1.15%) |
Mar 27, 2015 | 23.09 | 23.21 | 23.03 | 23.13 | 24,596,420 | +0.07(+0.29%) |
Mar 26, 2015 | 23.16 | 23.32 | 23.06 | 23.06 | 37,618,000 | -0.15(-0.64%) |
Mar 25, 2015 | 23.52 | 23.53 | 23.21 | 23.21 | 31,311,916 | -0.32(-1.38%) |
Mar 24, 2015 | 23.60 | 23.77 | 23.53 | 23.54 | 23,973,116 | -0.11(-0.46%) |
Mar 23, 2015 | 23.71 | 23.75 | 23.56 | 23.65 | 27,566,478 | +0.04(+0.16%) |
Mar 20, 2015 | 23.50 | 23.77 | 23.43 | 23.61 | 55,171,016 | +0.12(+0.53%) |
Mar 19, 2015 | 23.45 | 23.58 | 23.34 | 23.48 | 28,602,428 | -0.11(-0.48%) |
Mar 18, 2015 | 23.22 | 23.67 | 23.09 | 23.60 | 37,740,680 | +0.28(+1.21%) |
Mar 17, 2015 | 23.35 | 23.48 | 23.28 | 23.32 | 32,915,166 | -0.15(-0.65%) |
Mar 16, 2015 | 23.32 | 23.53 | 23.16 | 23.47 | 33,819,416 | +0.20(+0.88%) |
Mar 13, 2015 | 23.10 | 23.31 | 23.09 | 23.27 | 43,491,872 | +0.05(+0.23%) |
Mar 12, 2015 | 22.84 | 23.23 | 22.77 | 23.21 | 33,180,342 | +0.50(+2.20%) |
Mar 11, 2015 | 22.66 | 22.88 | 22.56 | 22.71 | 30,214,760 | +0.08(+0.36%) |
Mar 10, 2015 | 22.92 | 23.02 | 22.61 | 22.63 | 39,392,184 | -0.34(-1.49%) |
Mar 09, 2015 | 22.99 | 23.16 | 22.95 | 22.97 | 27,540,316 | -0.03(-0.12%) |
Mar 06, 2015 | 23.10 | 23.16 | 22.97 | 23.00 | 32,843,124 | -0.30(-1.29%) |
Mar 05, 2015 | 23.43 | 23.45 | 23.25 | 23.30 | 20,235,342 | -0.07(-0.31%) |
Mar 04, 2015 | 23.61 | 23.60 | 23.30 | 23.37 | 29,016,958 | -0.23(-0.97%) |
Mar 03, 2015 | 23.57 | 23.67 | 23.47 | 23.60 | 23,892,216 | +0.04(+0.16%) |
Mar 02, 2015 | 23.40 | 23.58 | 23.35 | 23.57 | 22,912,576 | +0.01(+0.04%) |
Feb 27, 2015 | 23.45 | 23.66 | 23.36 | 23.56 | 36,887,044 | +0.04(+0.16%) |
Feb 26, 2015 | 23.37 | 23.56 | 23.30 | 23.52 | 28,511,352 | +0.08(+0.35%) |
Feb 25, 2015 | 23.49 | 23.53 | 23.36 | 23.44 | 23,928,628 | -0.01(-0.04%) |
Feb 24, 2015 | 23.18 | 23.54 | 23.01 | 23.45 | 34,232,596 | +0.21(+0.92%) |
Feb 23, 2015 | 23.31 | 23.34 | 23.12 | 23.23 | 25,728,200 | -0.10(-0.41%) |
Feb 20, 2015 | 23.27 | 23.33 | 23.06 | 23.33 | 28,301,646 | +0.03(+0.12%) |
Feb 19, 2015 | 23.22 | 23.41 | 23.22 | 23.30 | 24,356,722 | -0.01(-0.06%) |
Feb 18, 2015 | 23.45 | 23.49 | 23.19 | 23.31 | 28,367,890 | -0.11(-0.49%) |
Feb 17, 2015 | 23.32 | 23.49 | 23.29 | 23.43 | 32,252,694 | -0.06(-0.26%) |
Feb 13, 2015 | 23.55 | 23.49 | 23.49 | 23.49 | 30,690,814 | -0.10(-0.42%) |
Feb 12, 2015 | 23.75 | 23.81 | 23.46 | 23.59 | 42,922,712 | -0.14(-0.58%) |
Feb 11, 2015 | 23.53 | 23.76 | 23.42 | 23.73 | 40,732,084 | +0.14(+0.61%) |
Feb 10, 2015 | 23.46 | 23.61 | 23.35 | 23.58 | 31,699,922 | +0.20(+0.86%) |
Feb 09, 2015 | 23.36 | 23.57 | 23.33 | 23.38 | 44,170,968 | -0.11(-0.49%) |
Feb 06, 2015 | 22.98 | 23.70 | 22.86 | 23.50 | 99,559,848 | +0.70(+3.07%) |
Feb 05, 2015 | 22.89 | 22.93 | 22.65 | 22.80 | 39,351,228 | +0.03(+0.13%) |
Feb 04, 2015 | 22.71 | 23.01 | 22.70 | 22.77 | 41,835,580 | -0.01(-0.06%) |
Feb 03, 2015 | 22.51 | 22.85 | 22.49 | 22.78 | 45,094,444 | +0.40(+1.81%) |
Feb 02, 2015 | 22.01 | 22.46 | 21.80 | 22.38 | 48,622,048 | +0.61(+2.78%) |
Jan 30, 2015 | 21.83 | 22.16 | 21.70 | 21.77 | 47,796,696 | -0.19(-0.87%) |
Jan 29, 2015 | 21.91 | 22.05 | 21.61 | 21.96 | 40,225,668 | +0.03(+0.13%) |
Jan 28, 2015 | 22.31 | 22.40 | 21.92 | 21.94 | 41,091,484 | -0.14(-0.65%) |
Jan 27, 2015 | 22.23 | 22.32 | 22.07 | 22.08 | 35,679,744 | -0.29(-1.30%) |
Jan 26, 2015 | 22.38 | 22.44 | 22.15 | 22.37 | 31,623,066 | -0.09(-0.40%) |
Jan 23, 2015 | 22.79 | 22.83 | 22.38 | 22.46 | 51,050,120 | -0.31(-1.36%) |
Jan 22, 2015 | 22.92 | 23.09 | 22.35 | 22.77 | 80,718,864 | -0.21(-0.93%) |
Jan 21, 2015 | 22.81 | 23.06 | 22.68 | 22.98 | 52,225,872 | +0.03(+0.15%) |
Jan 20, 2015 | 22.93 | 22.98 | 22.73 | 22.95 | 34,420,576 | +0.09(+0.40%) |
Jan 16, 2015 | 22.45 | 22.88 | 22.45 | 22.86 | 37,892,704 | +0.42(+1.89%) |
Jan 15, 2015 | 22.37 | 22.65 | 22.29 | 22.44 | 26,189,280 | +0.06(+0.28%) |
Jan 14, 2015 | 22.33 | 22.55 | 22.18 | 22.37 | 30,962,736 | -0.10(-0.44%) |
Jan 13, 2015 | 22.62 | 22.77 | 22.36 | 22.47 | 27,443,452 | +0.05(+0.21%) |
Jan 12, 2015 | 22.39 | 22.51 | 22.23 | 22.43 | 26,722,728 | +0.15(+0.68%) |
Jan 09, 2015 | 22.50 | 22.54 | 22.21 | 22.27 | 27,369,694 | -0.20(-0.89%) |
Jan 08, 2015 | 22.11 | 22.50 | 21.97 | 22.47 | 36,931,968 | +0.47(+2.14%) |
Jan 07, 2015 | 22.35 | 22.41 | 21.94 | 22.00 | 43,649,756 | +0.12(+0.54%) |
Jan 06, 2015 | 21.77 | 22.04 | 21.62 | 21.88 | 49,326,844 | +0.22(+1.01%) |
Jan 05, 2015 | 21.90 | 21.94 | 21.66 | 21.66 | 40,735,120 | -0.18(-0.83%) |
Jan 02, 2015 | 21.86 | 21.97 | 21.82 | 21.85 | 24,550,602 | +0.08(+0.39%) |
Dec 31, 2014 | 21.90 | 21.76 | 21.76 | 21.76 | 30,157,224 | -0.26(-1.16%) |
Dec 30, 2014 | 22.11 | 22.14 | 21.93 | 22.02 | 21,471,530 | -0.10(-0.46%) |
Dec 29, 2014 | 22.15 | 22.23 | 22.00 | 22.12 | 19,074,230 | -0.14(-0.65%) |
Dec 26, 2014 | 22.28 | 22.31 | 22.20 | 22.27 | 15,129,666 | +0.09(+0.40%) |
Dec 24, 2014 | 22.18 | 22.18 | 22.18 | 22.18 | 16,853,824 | +0.00(+0.00%) |
Dec 23, 2014 | 22.20 | 22.28 | 22.07 | 22.18 | 26,341,008 | +0.07(+0.34%) |
Dec 22, 2014 | 21.91 | 22.10 | 21.81 | 22.10 | 32,880,322 | +0.23(+1.04%) |
Dec 19, 2014 | 21.85 | 22.02 | 21.68 | 21.87 | 67,317,208 | -0.01(-0.06%) |
Dec 18, 2014 | 22.03 | 22.03 | 21.64 | 21.89 | 49,132,928 | +0.28(+1.31%) |
Dec 17, 2014 | 21.12 | 21.72 | 21.07 | 21.60 | 50,921,152 | +0.42(+2.00%) |
Dec 16, 2014 | 21.05 | 21.70 | 21.03 | 21.18 | 47,608,936 | +0.05(+0.24%) |
Dec 15, 2014 | 21.43 | 21.43 | 20.98 | 21.13 | 46,462,412 | -0.07(-0.35%) |
Dec 12, 2014 | 21.40 | 21.44 | 21.08 | 21.20 | 51,093,048 | -0.36(-1.68%) |
Dec 11, 2014 | 21.60 | 21.78 | 21.49 | 21.57 | 39,493,604 | +0.08(+0.39%) |
Dec 10, 2014 | 21.84 | 21.86 | 21.25 | 21.48 | 72,439,800 | -0.34(-1.58%) |
Dec 09, 2014 | 22.10 | 22.13 | 21.49 | 21.83 | 106,868,544 | -0.92(-4.05%) |
Dec 08, 2014 | 22.69 | 22.95 | 22.59 | 22.75 | 30,918,562 | +0.13(+0.60%) |
Dec 05, 2014 | 22.65 | 22.68 | 22.53 | 22.61 | 33,344,362 | -0.08(-0.35%) |
Dec 04, 2014 | 22.67 | 22.75 | 22.52 | 22.69 | 31,456,678 | -0.00(-0.02%) |
Dec 03, 2014 | 22.80 | 22.80 | 22.46 | 22.70 | 48,208,628 | -0.15(-0.65%) |
Dec 02, 2014 | 23.17 | 23.27 | 22.82 | 22.85 | 38,975,540 | -0.43(-1.84%) |
Dec 01, 2014 | 23.58 | 23.65 | 23.26 | 23.27 | 25,668,204 | -0.26(-1.11%) |
Nov 28, 2014 | 23.35 | 23.63 | 23.35 | 23.54 | 20,473,620 | +0.26(+1.10%) |
Nov 26, 2014 | 22.97 | 23.28 | 23.28 | 23.28 | 25,710,218 | +0.33(+1.42%) |
Nov 25, 2014 | 22.95 | 23.04 | 22.75 | 22.95 | 29,741,742 | -0.07(-0.32%) |
Nov 24, 2014 | 23.05 | 23.21 | 22.73 | 23.03 | 38,168,412 | -0.33(-1.41%) |
Nov 21, 2014 | 23.51 | 23.51 | 23.12 | 23.36 | 42,947,328 | +0.01(+0.04%) |
Nov 20, 2014 | 23.45 | 23.50 | 23.24 | 23.35 | 21,184,766 | -0.14(-0.59%) |
Nov 19, 2014 | 23.73 | 23.74 | 23.40 | 23.49 | 33,905,088 | -0.34(-1.43%) |
Nov 18, 2014 | 23.92 | 23.92 | 23.75 | 23.83 | 19,334,536 | -0.08(-0.35%) |
Nov 17, 2014 | 23.92 | 23.95 | 23.79 | 23.91 | 14,804,298 | -0.05(-0.19%) |
Nov 14, 2014 | 23.85 | 24.07 | 23.81 | 23.96 | 27,389,856 | +0.14(+0.59%) |
Nov 13, 2014 | 23.57 | 23.86 | 23.56 | 23.82 | 24,219,246 | +0.18(+0.75%) |
Nov 12, 2014 | 23.42 | 23.74 | 23.40 | 23.64 | 21,255,952 | +0.10(+0.41%) |
Nov 11, 2014 | 23.70 | 23.70 | 23.41 | 23.54 | 19,689,314 | -0.05(-0.22%) |
Nov 10, 2014 | 23.60 | 23.75 | 23.33 | 23.60 | 37,305,988 | -0.07(-0.28%) |
Nov 07, 2014 | 23.41 | 23.67 | 23.32 | 23.66 | 30,112,506 | +0.27(+1.15%) |
Nov 06, 2014 | 23.43 | 23.44 | 23.11 | 23.39 | 28,572,618 | -0.03(-0.12%) |
Nov 05, 2014 | 23.58 | 23.72 | 23.23 | 23.42 | 23,782,058 | +0.00(+0.02%) |
Nov 04, 2014 | 23.45 | 23.69 | 23.32 | 23.41 | 30,182,558 | -0.03(-0.12%) |
Nov 03, 2014 | 23.49 | 23.56 | 23.28 | 23.44 | 24,850,576 | +0.07(+0.28%) |
Oct 31, 2014 | 23.46 | 23.49 | 23.29 | 23.38 | 38,215,844 | +0.16(+0.70%) |
Oct 30, 2014 | 23.09 | 23.39 | 23.03 | 23.21 | 25,749,296 | +0.03(+0.14%) |
Oct 29, 2014 | 23.28 | 23.38 | 23.05 | 23.18 | 25,202,464 | -0.06(-0.26%) |
Oct 28, 2014 | 23.12 | 23.27 | 23.08 | 23.24 | 28,491,058 | +0.25(+1.09%) |
Oct 27, 2014 | 22.69 | 23.05 | 22.69 | 22.99 | 28,137,182 | +0.30(+1.33%) |
Oct 24, 2014 | 22.43 | 22.85 | 22.38 | 22.69 | 29,125,440 | +0.26(+1.14%) |
Oct 23, 2014 | 22.60 | 22.61 | 22.26 | 22.43 | 32,327,722 | -0.04(-0.19%) |
Oct 22, 2014 | 22.65 | 22.72 | 22.45 | 22.47 | 28,618,718 | -0.18(-0.78%) |
Oct 21, 2014 | 22.37 | 22.73 | 22.31 | 22.65 | 48,501,156 | +0.10(+0.43%) |
Oct 20, 2014 | 22.36 | 22.59 | 22.24 | 22.55 | 28,043,206 | +0.19(+0.85%) |
Oct 17, 2014 | 22.24 | 22.42 | 22.15 | 22.36 | 38,877,512 | +0.19(+0.84%) |
Oct 16, 2014 | 22.06 | 22.35 | 21.88 | 22.18 | 41,002,044 | -0.12(-0.52%) |
Oct 15, 2014 | 22.21 | 22.33 | 21.81 | 22.29 | 59,963,080 | -0.14(-0.62%) |
Oct 14, 2014 | 22.55 | 22.65 | 22.38 | 22.43 | 39,824,392 | -0.07(-0.31%) |
Oct 13, 2014 | 22.82 | 23.01 | 22.50 | 22.50 | 42,131,432 | -0.27(-1.16%) |
Oct 10, 2014 | 22.80 | 23.03 | 22.77 | 22.77 | 41,728,252 | +0.00(+0.02%) |
Oct 09, 2014 | 23.16 | 23.21 | 22.72 | 22.76 | 32,047,366 | -0.44(-1.88%) |
Oct 08, 2014 | 22.87 | 23.20 | 22.77 | 23.20 | 33,352,722 | +0.60(+2.66%) |
Oct 07, 2014 | 22.74 | 22.76 | 22.60 | 22.60 | 37,921,332 | -0.18(-0.80%) |
Oct 06, 2014 | 22.72 | 22.86 | 22.71 | 22.78 | 24,256,080 | +0.17(+0.74%) |
Oct 03, 2014 | 22.61 | 22.67 | 22.52 | 22.61 | 26,540,426 | +0.19(+0.85%) |
Oct 02, 2014 | 22.61 | 22.62 | 22.38 | 22.42 | 31,721,176 | -0.06(-0.28%) |
Oct 01, 2014 | 22.62 | 22.72 | 22.47 | 22.49 | 36,965,576 | -0.25(-1.12%) |
Sep 30, 2014 | 22.60 | 22.85 | 22.56 | 22.74 | 28,728,322 | +0.11(+0.48%) |
Sep 29, 2014 | 22.57 | 22.65 | 22.39 | 22.63 | 20,263,896 | -0.01(-0.04%) |
Sep 26, 2014 | 22.55 | 22.70 | 22.43 | 22.64 | 19,863,620 | +0.07(+0.32%) |
Sep 25, 2014 | 22.79 | 22.84 | 22.49 | 22.57 | 30,040,080 | -0.21(-0.92%) |
Sep 24, 2014 | 22.74 | 22.81 | 22.66 | 22.78 | 25,230,666 | +0.07(+0.32%) |
Sep 23, 2014 | 22.79 | 22.81 | 22.65 | 22.70 | 23,332,064 | -0.12(-0.54%) |
Sep 22, 2014 | 22.80 | 22.89 | 22.67 | 22.83 | 32,376,714 | -0.08(-0.34%) |
Sep 19, 2014 | 22.76 | 22.92 | 22.67 | 22.90 | 67,863,864 | +0.30(+1.33%) |
Sep 18, 2014 | 22.51 | 22.62 | 22.46 | 22.60 | 27,395,054 | +0.22(+0.98%) |
Sep 17, 2014 | 22.31 | 22.51 | 22.27 | 22.39 | 35,874,084 | +0.11(+0.51%) |
Sep 16, 2014 | 22.08 | 22.35 | 22.07 | 22.27 | 30,336,712 | +0.18(+0.82%) |
Sep 15, 2014 | 22.06 | 22.08 | 21.97 | 22.09 | 27,369,432 | +0.07(+0.33%) |
Sep 12, 2014 | 22.29 | 22.29 | 21.95 | 22.02 | 33,769,936 | -0.28(-1.24%) |
Sep 11, 2014 | 22.13 | 22.33 | 21.99 | 22.30 | 29,015,704 | +0.12(+0.53%) |
Sep 10, 2014 | 22.30 | 22.32 | 22.00 | 22.18 | 31,588,634 | -0.07(-0.31%) |
Sep 09, 2014 | 22.48 | 22.53 | 22.20 | 22.25 | 32,095,106 | -0.29(-1.27%) |
Sep 08, 2014 | 22.69 | 22.69 | 22.45 | 22.53 | 19,797,088 | -0.19(-0.82%) |
Sep 05, 2014 | 22.62 | 22.76 | 22.55 | 22.72 | 26,219,132 | +0.10(+0.44%) |
Sep 04, 2014 | 22.71 | 22.71 | 22.52 | 22.62 | 20,824,572 | -0.07(-0.32%) |
Sep 03, 2014 | 22.72 | 22.75 | 22.60 | 22.69 | 20,005,958 | +0.05(+0.22%) |