Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.06 | 23.60 | 23.01 | 23.56 | 29,216,826 | +0.72(+3.16%) |
Sep 29, 2015 | 22.85 | 23.09 | 22.69 | 22.84 | 35,950,264 | +0.14(+0.60%) |
Sep 28, 2015 | 23.42 | 23.42 | 22.64 | 22.70 | 41,650,264 | -0.72(-3.06%) |
Sep 25, 2015 | 23.84 | 23.84 | 23.26 | 23.42 | 31,733,384 | -0.12(-0.49%) |
Sep 24, 2015 | 23.61 | 23.72 | 23.20 | 23.54 | 26,022,420 | -0.23(-0.96%) |
Sep 23, 2015 | 24.09 | 24.12 | 23.65 | 23.76 | 16,480,677 | -0.14(-0.59%) |
Sep 22, 2015 | 23.72 | 23.96 | 23.51 | 23.91 | 24,559,176 | -0.07(-0.31%) |
Sep 21, 2015 | 23.86 | 24.13 | 23.75 | 23.98 | 31,663,512 | +0.19(+0.82%) |
Sep 18, 2015 | 24.03 | 24.24 | 23.67 | 23.79 | 186,527,312 | -0.43(-1.78%) |
Sep 17, 2015 | 24.08 | 24.55 | 23.92 | 24.22 | 41,807,304 | +0.30(+1.25%) |
Sep 16, 2015 | 23.71 | 24.06 | 23.60 | 23.92 | 29,433,998 | +0.25(+1.06%) |
Sep 15, 2015 | 23.28 | 23.73 | 23.15 | 23.67 | 20,806,816 | +0.37(+1.57%) |
Sep 14, 2015 | 23.48 | 23.48 | 23.11 | 23.30 | 25,648,522 | -0.07(-0.28%) |
Sep 11, 2015 | 23.30 | 23.46 | 23.17 | 23.37 | 27,349,850 | -0.05(-0.23%) |
Sep 10, 2015 | 23.40 | 23.59 | 23.20 | 23.42 | 28,888,712 | -0.05(-0.23%) |
Sep 09, 2015 | 23.99 | 24.10 | 23.43 | 23.47 | 33,607,456 | -0.18(-0.77%) |
Sep 08, 2015 | 23.50 | 23.68 | 23.39 | 23.66 | 26,560,238 | +0.55(+2.38%) |
Sep 04, 2015 | 22.96 | 23.11 | 23.11 | 23.11 | 28,628,264 | -0.18(-0.76%) |
Sep 03, 2015 | 23.27 | 23.56 | 23.21 | 23.28 | 29,421,266 | +0.14(+0.59%) |
Sep 02, 2015 | 23.18 | 23.27 | 22.89 | 23.15 | 40,976,868 | +0.36(+1.56%) |
Sep 01, 2015 | 22.79 | 23.26 | 22.70 | 22.79 | 38,810,356 | -0.54(-2.33%) |
Aug 31, 2015 | 23.50 | 23.51 | 23.18 | 23.33 | 25,627,124 | -0.19(-0.79%) |
Aug 28, 2015 | 23.44 | 23.55 | 23.27 | 23.52 | 29,298,300 | +0.00(+0.02%) |
Aug 27, 2015 | 23.16 | 23.55 | 22.97 | 23.52 | 38,543,108 | +0.57(+2.47%) |
Aug 26, 2015 | 22.85 | 23.01 | 22.32 | 22.95 | 39,778,660 | +0.64(+2.88%) |
Aug 25, 2015 | 23.14 | 23.19 | 22.30 | 22.31 | 40,075,156 | -0.23(-1.03%) |
Aug 24, 2015 | 22.10 | 23.32 | 20.72 | 22.54 | 63,248,976 | -0.98(-4.17%) |
Aug 21, 2015 | 23.96 | 24.06 | 23.45 | 23.52 | 56,878,912 | -0.66(-2.72%) |
Aug 20, 2015 | 24.47 | 24.59 | 24.05 | 24.18 | 45,301,396 | -0.64(-2.59%) |
Aug 19, 2015 | 24.80 | 25.16 | 24.79 | 24.82 | 38,649,348 | +0.10(+0.39%) |
Aug 18, 2015 | 25.06 | 25.06 | 24.71 | 24.73 | 25,842,448 | -0.30(-1.19%) |
Aug 17, 2015 | 24.34 | 25.06 | 24.32 | 25.02 | 32,414,226 | +0.63(+2.60%) |
Aug 14, 2015 | 24.62 | 24.71 | 24.22 | 24.39 | 33,571,120 | -0.31(-1.27%) |
Aug 13, 2015 | 24.63 | 24.93 | 24.48 | 24.71 | 33,540,444 | +0.10(+0.39%) |
Aug 12, 2015 | 24.27 | 24.69 | 24.10 | 24.61 | 34,512,608 | +0.26(+1.05%) |
Aug 11, 2015 | 24.47 | 24.59 | 24.20 | 24.35 | 39,905,192 | -0.27(-1.11%) |
Aug 10, 2015 | 24.71 | 24.76 | 24.51 | 24.63 | 26,907,720 | +0.26(+1.07%) |
Aug 07, 2015 | 24.37 | 24.69 | 24.16 | 24.37 | 38,413,728 | +0.02(+0.10%) |
Aug 06, 2015 | 24.85 | 24.94 | 23.68 | 24.34 | 92,194,432 | -0.43(-1.76%) |
Aug 05, 2015 | 26.01 | 26.08 | 24.70 | 24.78 | 69,019,040 | -1.21(-4.67%) |
Aug 04, 2015 | 26.04 | 26.25 | 25.91 | 25.99 | 18,689,212 | -0.19(-0.74%) |
Aug 03, 2015 | 26.00 | 26.23 | 25.94 | 26.18 | 23,101,146 | +0.33(+1.28%) |
Jul 31, 2015 | 26.01 | 26.09 | 25.83 | 25.85 | 23,456,978 | +0.02(+0.08%) |
Jul 30, 2015 | 25.85 | 25.95 | 25.70 | 25.83 | 23,780,194 | -0.05(-0.19%) |
Jul 29, 2015 | 25.77 | 25.96 | 25.68 | 25.88 | 21,259,856 | +0.03(+0.11%) |
Jul 28, 2015 | 25.48 | 25.87 | 25.32 | 25.85 | 28,649,414 | +0.54(+2.13%) |
Jul 27, 2015 | 25.79 | 25.82 | 25.21 | 25.31 | 29,051,008 | -0.44(-1.70%) |
Jul 24, 2015 | 25.85 | 26.05 | 25.67 | 25.75 | 24,852,228 | -0.12(-0.48%) |
Jul 23, 2015 | 26.88 | 26.88 | 25.78 | 25.88 | 50,656,548 | -0.84(-3.15%) |
Jul 22, 2015 | 26.82 | 26.92 | 26.57 | 26.72 | 27,095,146 | +0.10(+0.36%) |
Jul 21, 2015 | 26.56 | 26.68 | 26.44 | 26.62 | 22,880,856 | -0.02(-0.08%) |
Jul 20, 2015 | 26.62 | 26.69 | 26.51 | 26.64 | 16,784,402 | +0.02(+0.08%) |
Jul 17, 2015 | 26.54 | 26.64 | 26.35 | 26.62 | 25,806,884 | -0.02(-0.08%) |
Jul 16, 2015 | 26.57 | 26.78 | 26.52 | 26.64 | 25,802,270 | +0.24(+0.89%) |
Jul 15, 2015 | 26.13 | 26.42 | 26.11 | 26.41 | 22,347,698 | +0.21(+0.81%) |
Jul 14, 2015 | 26.45 | 26.47 | 26.05 | 26.20 | 25,022,364 | -0.20(-0.75%) |
Jul 13, 2015 | 26.40 | 26.62 | 26.37 | 26.40 | 25,817,638 | +0.22(+0.84%) |
Jul 10, 2015 | 25.93 | 26.27 | 25.69 | 26.18 | 29,618,572 | +0.49(+1.90%) |
Jul 09, 2015 | 25.90 | 25.97 | 25.64 | 25.69 | 26,973,722 | +0.13(+0.52%) |
Jul 08, 2015 | 25.76 | 26.01 | 25.53 | 25.55 | 37,145,028 | -0.34(-1.31%) |
Jul 07, 2015 | 25.84 | 25.98 | 25.40 | 25.89 | 33,138,402 | +0.17(+0.64%) |
Jul 06, 2015 | 25.60 | 25.93 | 25.57 | 25.73 | 32,293,668 | -0.10(-0.37%) |
Jul 02, 2015 | 25.79 | 25.82 | 25.82 | 25.82 | 47,277,472 | +0.04(+0.14%) |
Jul 01, 2015 | 25.01 | 25.81 | 25.01 | 25.79 | 52,310,960 | +0.87(+3.51%) |
Jun 30, 2015 | 25.09 | 25.09 | 24.71 | 24.91 | 30,500,310 | +0.07(+0.27%) |
Jun 29, 2015 | 25.12 | 25.28 | 24.80 | 24.85 | 27,741,336 | -0.43(-1.70%) |
Jun 26, 2015 | 25.26 | 25.43 | 25.09 | 25.28 | 74,669,592 | +0.16(+0.64%) |
Jun 25, 2015 | 25.03 | 25.36 | 24.94 | 25.12 | 29,358,100 | +0.21(+0.86%) |
Jun 24, 2015 | 25.08 | 25.16 | 24.86 | 24.90 | 19,184,436 | -0.17(-0.66%) |
Jun 23, 2015 | 25.14 | 25.20 | 24.94 | 25.07 | 21,412,162 | -0.09(-0.34%) |
Jun 22, 2015 | 25.03 | 25.26 | 24.96 | 25.15 | 39,855,528 | +0.19(+0.76%) |
Jun 19, 2015 | 24.87 | 25.12 | 24.80 | 24.96 | 55,840,296 | +0.01(+0.05%) |
Jun 18, 2015 | 24.72 | 25.10 | 24.69 | 24.95 | 35,087,032 | +0.35(+1.44%) |
Jun 17, 2015 | 24.29 | 24.61 | 24.29 | 24.60 | 31,586,958 | +0.31(+1.26%) |
Jun 16, 2015 | 24.06 | 24.35 | 23.91 | 24.29 | 24,097,510 | +0.22(+0.93%) |
Jun 15, 2015 | 23.87 | 24.14 | 23.73 | 24.07 | 22,540,030 | +0.03(+0.14%) |
Jun 12, 2015 | 24.09 | 24.17 | 23.94 | 24.04 | 24,204,400 | -0.21(-0.85%) |
Jun 11, 2015 | 24.04 | 24.26 | 23.97 | 24.24 | 27,487,384 | +0.22(+0.91%) |
Jun 10, 2015 | 23.93 | 24.13 | 23.87 | 24.02 | 24,998,604 | +0.16(+0.66%) |
Jun 09, 2015 | 23.80 | 23.95 | 23.56 | 23.87 | 27,480,710 | -0.01(-0.03%) |
Jun 08, 2015 | 24.21 | 24.26 | 23.81 | 23.87 | 42,680,012 | -0.34(-1.40%) |
Jun 05, 2015 | 24.25 | 24.32 | 23.94 | 24.21 | 27,028,274 | -0.11(-0.45%) |
Jun 04, 2015 | 24.34 | 24.62 | 24.24 | 24.32 | 32,412,018 | -0.15(-0.62%) |
Jun 03, 2015 | 24.37 | 24.53 | 24.32 | 24.47 | 33,437,548 | +0.21(+0.85%) |
Jun 02, 2015 | 24.08 | 24.41 | 24.06 | 24.27 | 27,529,466 | +0.02(+0.07%) |
Jun 01, 2015 | 24.22 | 24.34 | 24.10 | 24.25 | 31,090,298 | +0.13(+0.55%) |
May 29, 2015 | 24.38 | 24.45 | 24.06 | 24.12 | 31,887,178 | -0.24(-0.97%) |
May 28, 2015 | 24.39 | 24.46 | 24.21 | 24.35 | 27,991,978 | -0.13(-0.52%) |
May 27, 2015 | 24.18 | 24.58 | 24.11 | 24.48 | 35,231,372 | +0.31(+1.28%) |
May 26, 2015 | 23.89 | 24.43 | 23.89 | 24.17 | 63,604,760 | +0.30(+1.24%) |
May 22, 2015 | 23.74 | 23.87 | 23.87 | 23.87 | 29,191,324 | +0.14(+0.57%) |
May 21, 2015 | 23.75 | 24.01 | 23.70 | 23.74 | 45,812,024 | -0.01(-0.05%) |
May 20, 2015 | 23.80 | 23.99 | 23.64 | 23.75 | 37,098,840 | +0.14(+0.59%) |
May 19, 2015 | 23.52 | 23.69 | 23.47 | 23.61 | 29,426,796 | +0.11(+0.46%) |
May 18, 2015 | 23.39 | 23.59 | 23.38 | 23.50 | 33,834,604 | +0.14(+0.58%) |
May 15, 2015 | 23.42 | 23.47 | 23.23 | 23.37 | 41,934,500 | +0.04(+0.18%) |
May 14, 2015 | 23.40 | 23.53 | 23.22 | 23.33 | 33,900,596 | +0.11(+0.46%) |
May 13, 2015 | 23.70 | 23.76 | 23.19 | 23.22 | 62,172,828 | -0.43(-1.82%) |
May 12, 2015 | 23.72 | 23.81 | 23.61 | 23.65 | 30,951,504 | -0.18(-0.76%) |
May 11, 2015 | 24.19 | 24.25 | 23.82 | 23.83 | 29,387,426 | -0.27(-1.10%) |
May 08, 2015 | 24.13 | 24.24 | 23.99 | 24.10 | 36,152,320 | +0.20(+0.85%) |
May 07, 2015 | 23.72 | 24.02 | 23.66 | 23.89 | 32,511,866 | +0.11(+0.45%) |
May 06, 2015 | 23.96 | 24.05 | 23.65 | 23.79 | 40,633,420 | -0.13(-0.55%) |
May 05, 2015 | 24.26 | 24.36 | 23.89 | 23.92 | 39,084,084 | -0.33(-1.36%) |
May 04, 2015 | 24.77 | 24.77 | 24.19 | 24.25 | 51,849,820 | +0.15(+0.63%) |
May 01, 2015 | 23.85 | 24.13 | 23.65 | 24.10 | 37,761,048 | +0.27(+1.13%) |
Apr 30, 2015 | 24.08 | 24.32 | 23.64 | 23.83 | 55,921,072 | -0.24(-0.99%) |
Apr 29, 2015 | 24.25 | 24.35 | 24.02 | 24.07 | 35,576,260 | -0.27(-1.12%) |
Apr 28, 2015 | 24.34 | 24.37 | 24.09 | 24.34 | 40,659,348 | +0.05(+0.20%) |
Apr 27, 2015 | 24.70 | 24.88 | 24.22 | 24.29 | 63,856,668 | -0.31(-1.27%) |
Apr 24, 2015 | 24.70 | 24.75 | 24.29 | 24.60 | 107,512,288 | +0.17(+0.69%) |
Apr 23, 2015 | 24.17 | 25.10 | 24.12 | 24.44 | 150,076,848 | +0.19(+0.80%) |
Apr 22, 2015 | 24.32 | 24.32 | 24.11 | 24.24 | 30,482,828 | -0.03(-0.14%) |
Apr 21, 2015 | 24.26 | 24.58 | 24.07 | 24.27 | 45,660,656 | +0.15(+0.63%) |
Apr 20, 2015 | 24.18 | 24.32 | 23.97 | 24.12 | 47,096,396 | +0.02(+0.09%) |
Apr 17, 2015 | 24.38 | 24.46 | 23.58 | 24.10 | 102,990,408 | -0.52(-2.09%) |
Apr 16, 2015 | 24.64 | 24.77 | 24.58 | 24.62 | 26,664,370 | -0.10(-0.40%) |
Apr 15, 2015 | 24.47 | 24.87 | 24.38 | 24.72 | 34,446,116 | +0.39(+1.59%) |
Apr 14, 2015 | 24.22 | 24.48 | 24.16 | 24.33 | 24,129,860 | +0.08(+0.33%) |
Apr 13, 2015 | 24.63 | 24.67 | 24.23 | 24.25 | 28,949,946 | -0.42(-1.72%) |
Apr 10, 2015 | 24.67 | 24.82 | 24.53 | 24.67 | 38,550,484 | +0.09(+0.37%) |
Apr 09, 2015 | 24.42 | 24.62 | 24.36 | 24.58 | 28,359,340 | +0.17(+0.69%) |
Apr 08, 2015 | 24.16 | 24.42 | 24.02 | 24.41 | 35,284,824 | +0.36(+1.48%) |
Apr 07, 2015 | 24.00 | 24.21 | 23.85 | 24.06 | 30,032,348 | +0.04(+0.18%) |
Apr 06, 2015 | 23.78 | 24.19 | 23.72 | 24.01 | 25,855,244 | +0.11(+0.47%) |
Apr 02, 2015 | 23.55 | 23.90 | 23.90 | 23.90 | 49,845,928 | +0.36(+1.54%) |
Apr 01, 2015 | 23.43 | 23.55 | 23.12 | 23.54 | 38,261,128 | +0.24(+1.04%) |
Mar 31, 2015 | 23.19 | 23.48 | 23.01 | 23.30 | 42,519,496 | -0.06(-0.25%) |
Mar 30, 2015 | 23.11 | 23.51 | 23.11 | 23.35 | 32,616,088 | +0.38(+1.65%) |
Mar 27, 2015 | 22.93 | 23.21 | 22.91 | 22.97 | 36,194,056 | +0.01(+0.05%) |
Mar 26, 2015 | 23.02 | 23.19 | 22.86 | 22.96 | 43,758,632 | -0.25(-1.09%) |
Mar 25, 2015 | 23.44 | 23.69 | 23.18 | 23.21 | 45,497,628 | -0.43(-1.82%) |
Mar 24, 2015 | 24.08 | 24.13 | 23.55 | 23.64 | 48,435,984 | -0.64(-2.62%) |
Mar 23, 2015 | 24.30 | 24.45 | 24.28 | 24.28 | 20,589,048 | -0.14(-0.55%) |
Mar 20, 2015 | 24.28 | 24.45 | 24.18 | 24.42 | 52,489,420 | +0.29(+1.20%) |
Mar 19, 2015 | 24.25 | 24.31 | 24.00 | 24.13 | 25,832,790 | -0.10(-0.42%) |
Mar 18, 2015 | 24.23 | 24.34 | 23.88 | 24.23 | 46,327,828 | -0.06(-0.24%) |
Mar 17, 2015 | 24.05 | 24.40 | 23.92 | 24.28 | 36,367,760 | -0.25(-1.04%) |
Mar 16, 2015 | 24.38 | 24.59 | 24.32 | 24.54 | 22,634,822 | +0.29(+1.19%) |
Mar 13, 2015 | 24.26 | 24.35 | 24.11 | 24.25 | 29,809,368 | -0.12(-0.47%) |
Mar 12, 2015 | 24.00 | 24.41 | 23.97 | 24.37 | 29,257,684 | +0.52(+2.19%) |
Mar 11, 2015 | 24.07 | 24.15 | 23.79 | 23.85 | 31,160,594 | -0.26(-1.09%) |
Mar 10, 2015 | 24.71 | 24.74 | 24.08 | 24.11 | 38,612,224 | -0.77(-3.09%) |
Mar 09, 2015 | 24.79 | 24.93 | 24.78 | 24.88 | 19,919,810 | +0.08(+0.33%) |
Mar 06, 2015 | 24.70 | 24.90 | 24.62 | 24.79 | 43,163,228 | +0.02(+0.07%) |
Mar 05, 2015 | 24.77 | 24.82 | 24.56 | 24.78 | 26,981,430 | -0.04(-0.17%) |
Mar 04, 2015 | 24.56 | 24.82 | 24.43 | 24.82 | 29,829,946 | +0.19(+0.78%) |
Mar 03, 2015 | 24.53 | 24.65 | 24.41 | 24.63 | 29,017,212 | +0.04(+0.15%) |
Mar 02, 2015 | 24.44 | 24.68 | 24.44 | 24.59 | 28,425,926 | +0.20(+0.83%) |
Feb 27, 2015 | 24.36 | 24.43 | 24.21 | 24.39 | 23,764,064 | +0.09(+0.39%) |
Feb 26, 2015 | 24.38 | 24.44 | 24.17 | 24.29 | 28,711,804 | -0.19(-0.79%) |
Feb 25, 2015 | 24.21 | 24.60 | 24.21 | 24.49 | 41,308,804 | +0.18(+0.76%) |
Feb 24, 2015 | 23.99 | 24.38 | 23.93 | 24.30 | 49,011,108 | +0.39(+1.65%) |
Feb 23, 2015 | 23.93 | 24.11 | 23.82 | 23.91 | 42,719,384 | -0.12(-0.50%) |
Feb 20, 2015 | 23.80 | 24.06 | 23.62 | 24.03 | 32,913,828 | +0.27(+1.12%) |
Feb 19, 2015 | 23.89 | 23.89 | 23.69 | 23.76 | 25,126,690 | -0.15(-0.64%) |
Feb 18, 2015 | 24.12 | 24.12 | 23.85 | 23.91 | 29,351,358 | -0.24(-0.99%) |
Feb 17, 2015 | 24.31 | 24.33 | 23.98 | 24.15 | 38,365,540 | -0.27(-1.12%) |
Feb 13, 2015 | 24.03 | 24.42 | 24.42 | 24.42 | 35,353,972 | +0.45(+1.86%) |
Feb 12, 2015 | 23.77 | 23.99 | 23.70 | 23.98 | 28,474,986 | +0.25(+1.04%) |
Feb 11, 2015 | 23.56 | 23.79 | 23.43 | 23.73 | 27,265,880 | +0.15(+0.64%) |
Feb 10, 2015 | 23.47 | 23.60 | 23.29 | 23.58 | 21,927,460 | +0.13(+0.56%) |
Feb 09, 2015 | 23.34 | 23.50 | 23.23 | 23.45 | 20,940,512 | +0.07(+0.30%) |
Feb 06, 2015 | 23.46 | 23.59 | 23.31 | 23.38 | 25,786,302 | -0.02(-0.09%) |
Feb 05, 2015 | 23.32 | 23.57 | 23.26 | 23.40 | 28,782,138 | +0.03(+0.12%) |
Feb 04, 2015 | 22.77 | 23.81 | 22.52 | 23.37 | 97,534,728 | +0.61(+2.69%) |
Feb 03, 2015 | 22.13 | 22.82 | 22.12 | 22.76 | 44,394,748 | +0.66(+2.97%) |
Feb 02, 2015 | 21.83 | 22.15 | 21.54 | 22.10 | 44,936,712 | +0.27(+1.25%) |
Jan 30, 2015 | 21.88 | 22.02 | 21.78 | 21.83 | 68,639,184 | -0.30(-1.35%) |
Jan 29, 2015 | 22.53 | 22.61 | 21.98 | 22.12 | 50,745,464 | -0.30(-1.32%) |
Jan 28, 2015 | 23.20 | 23.26 | 22.40 | 22.42 | 48,427,200 | -0.72(-3.13%) |
Jan 27, 2015 | 23.10 | 23.34 | 23.01 | 23.15 | 23,187,894 | -0.14(-0.59%) |
Jan 26, 2015 | 23.13 | 23.35 | 23.03 | 23.28 | 21,071,004 | +0.16(+0.67%) |
Jan 23, 2015 | 23.24 | 23.27 | 23.04 | 23.13 | 26,422,790 | -0.11(-0.46%) |
Jan 22, 2015 | 22.98 | 23.28 | 22.86 | 23.23 | 32,737,314 | +0.33(+1.43%) |
Jan 21, 2015 | 22.76 | 23.01 | 22.66 | 22.90 | 33,892,552 | -0.02(-0.07%) |
Jan 20, 2015 | 23.31 | 23.31 | 22.78 | 22.92 | 33,544,660 | -0.39(-1.69%) |
Jan 16, 2015 | 22.92 | 23.32 | 23.32 | 23.32 | 37,781,516 | +0.32(+1.37%) |
Jan 15, 2015 | 23.00 | 23.18 | 22.77 | 23.00 | 39,249,660 | +0.07(+0.32%) |
Jan 14, 2015 | 22.93 | 23.11 | 22.59 | 22.93 | 59,420,320 | -0.42(-1.79%) |
Jan 13, 2015 | 23.34 | 23.80 | 23.18 | 23.34 | 42,436,712 | +0.28(+1.19%) |
Jan 12, 2015 | 23.10 | 23.29 | 22.90 | 23.07 | 27,371,624 | -0.05(-0.21%) |
Jan 09, 2015 | 23.25 | 23.32 | 23.03 | 23.12 | 27,058,266 | -0.04(-0.16%) |
Jan 08, 2015 | 22.90 | 23.43 | 22.84 | 23.16 | 38,388,188 | +0.49(+2.17%) |
Jan 07, 2015 | 22.78 | 22.86 | 22.49 | 22.66 | 26,934,072 | -0.02(-0.09%) |
Jan 06, 2015 | 22.95 | 22.97 | 22.53 | 22.68 | 41,359,864 | -0.30(-1.30%) |
Jan 05, 2015 | 23.35 | 23.45 | 22.86 | 22.98 | 39,625,500 | -0.48(-2.04%) |
Jan 02, 2015 | 23.73 | 23.87 | 23.25 | 23.46 | 25,874,402 | -0.27(-1.14%) |
Dec 31, 2014 | 24.06 | 23.73 | 23.73 | 23.73 | 30,170,952 | -0.35(-1.46%) |
Dec 30, 2014 | 23.96 | 24.22 | 23.94 | 24.08 | 20,017,452 | -0.00(-0.01%) |
Dec 29, 2014 | 23.78 | 24.16 | 23.77 | 24.09 | 17,526,520 | +0.20(+0.84%) |
Dec 26, 2014 | 23.75 | 23.95 | 23.66 | 23.88 | 13,911,049 | +0.13(+0.54%) |
Dec 24, 2014 | 23.72 | 23.76 | 23.76 | 23.76 | 11,735,253 | +0.07(+0.29%) |
Dec 23, 2014 | 23.52 | 23.81 | 23.45 | 23.69 | 27,674,358 | +0.28(+1.19%) |
Dec 22, 2014 | 23.41 | 23.65 | 23.34 | 23.41 | 46,875,588 | +0.02(+0.09%) |
Dec 19, 2014 | 22.97 | 23.46 | 22.97 | 23.39 | 52,076,724 | +0.36(+1.56%) |
Dec 18, 2014 | 22.66 | 23.13 | 22.49 | 23.03 | 42,631,084 | +0.39(+1.73%) |
Dec 17, 2014 | 22.39 | 22.70 | 22.39 | 22.64 | 31,300,118 | +0.21(+0.96%) |
Dec 16, 2014 | 22.42 | 22.84 | 22.39 | 22.42 | 38,568,024 | -0.05(-0.24%) |
Dec 15, 2014 | 22.78 | 22.81 | 22.43 | 22.48 | 31,618,406 | -0.17(-0.74%) |
Dec 12, 2014 | 22.50 | 22.90 | 22.50 | 22.64 | 27,775,610 | -0.22(-0.98%) |
Dec 11, 2014 | 22.80 | 23.09 | 22.70 | 22.87 | 25,681,130 | +0.13(+0.58%) |
Dec 10, 2014 | 22.92 | 23.05 | 22.63 | 22.73 | 29,802,456 | -0.25(-1.10%) |
Dec 09, 2014 | 22.88 | 23.13 | 22.77 | 22.99 | 24,917,014 | -0.07(-0.30%) |
Dec 08, 2014 | 23.02 | 23.19 | 22.92 | 23.06 | 23,396,378 | +0.01(+0.04%) |
Dec 05, 2014 | 23.04 | 23.21 | 22.98 | 23.05 | 19,564,614 | -0.01(-0.06%) |
Dec 04, 2014 | 23.26 | 23.41 | 22.95 | 23.06 | 36,803,032 | -0.31(-1.34%) |
Dec 03, 2014 | 23.34 | 23.42 | 23.12 | 23.38 | 25,370,364 | +0.05(+0.21%) |
Dec 02, 2014 | 23.11 | 23.38 | 23.03 | 23.33 | 24,284,312 | +0.17(+0.74%) |
Dec 01, 2014 | 23.31 | 23.31 | 23.02 | 23.15 | 28,307,082 | -0.18(-0.77%) |
Nov 28, 2014 | 23.43 | 23.43 | 23.23 | 23.33 | 13,531,137 | +0.07(+0.32%) |
Nov 26, 2014 | 23.22 | 23.26 | 23.26 | 23.26 | 22,490,776 | +0.10(+0.42%) |
Nov 25, 2014 | 22.76 | 23.19 | 22.66 | 23.16 | 42,893,416 | +0.66(+2.92%) |
Nov 24, 2014 | 22.22 | 22.52 | 22.20 | 22.51 | 31,564,762 | +0.38(+1.73%) |
Nov 21, 2014 | 22.44 | 22.58 | 22.03 | 22.12 | 46,180,012 | -0.12(-0.55%) |
Nov 20, 2014 | 22.24 | 22.28 | 22.11 | 22.25 | 22,587,900 | +0.00(+0.00%) |
Nov 19, 2014 | 22.23 | 22.26 | 22.05 | 22.25 | 40,798,892 | -0.02(-0.07%) |
Nov 18, 2014 | 22.17 | 22.33 | 22.00 | 22.26 | 33,776,760 | +0.11(+0.51%) |
Nov 17, 2014 | 22.10 | 22.23 | 21.96 | 22.15 | 31,913,954 | +0.02(+0.08%) |
Nov 14, 2014 | 22.29 | 22.29 | 22.00 | 22.13 | 24,489,766 | -0.08(-0.37%) |
Nov 13, 2014 | 21.97 | 22.34 | 21.85 | 22.21 | 50,729,028 | +0.29(+1.31%) |
Nov 12, 2014 | 21.68 | 22.09 | 21.63 | 21.93 | 70,651,056 | +0.26(+1.21%) |
Nov 11, 2014 | 21.63 | 21.72 | 21.09 | 21.67 | 95,297,024 | +0.00(+0.02%) |
Nov 10, 2014 | 22.60 | 22.60 | 21.19 | 21.66 | 161,641,472 | -0.90(-3.99%) |
Nov 07, 2014 | 22.68 | 22.68 | 22.25 | 22.56 | 42,831,808 | -0.09(-0.42%) |
Nov 06, 2014 | 22.61 | 22.68 | 22.34 | 22.66 | 24,480,146 | +0.12(+0.53%) |
Nov 05, 2014 | 22.45 | 22.60 | 22.28 | 22.54 | 23,021,406 | +0.19(+0.84%) |
Nov 04, 2014 | 22.75 | 22.80 | 22.17 | 22.35 | 33,297,566 | -0.40(-1.74%) |
Nov 03, 2014 | 22.61 | 22.83 | 22.61 | 22.75 | 28,831,550 | +0.10(+0.45%) |
Oct 31, 2014 | 22.78 | 22.78 | 22.40 | 22.64 | 43,249,776 | +0.41(+1.84%) |
Oct 30, 2014 | 22.26 | 22.46 | 22.12 | 22.23 | 32,307,374 | -0.22(-1.00%) |
Oct 29, 2014 | 22.33 | 22.47 | 22.23 | 22.46 | 40,684,476 | +0.07(+0.31%) |
Oct 28, 2014 | 22.15 | 22.48 | 22.15 | 22.39 | 35,516,740 | +0.28(+1.26%) |
Oct 27, 2014 | 22.18 | 22.31 | 22.02 | 22.11 | 32,469,846 | -0.09(-0.39%) |
Oct 24, 2014 | 21.96 | 22.37 | 21.86 | 22.20 | 54,767,404 | +0.43(+1.95%) |
Oct 23, 2014 | 21.35 | 21.89 | 21.23 | 21.77 | 53,484,868 | +0.71(+3.36%) |
Oct 22, 2014 | 21.35 | 21.52 | 21.01 | 21.06 | 54,711,544 | -0.29(-1.34%) |
Oct 21, 2014 | 21.14 | 21.59 | 21.12 | 21.35 | 68,733,984 | +0.36(+1.73%) |
Oct 20, 2014 | 20.73 | 21.05 | 20.55 | 20.99 | 34,699,924 | +0.25(+1.22%) |
Oct 17, 2014 | 20.45 | 21.07 | 20.45 | 20.73 | 71,470,416 | +0.45(+2.20%) |
Oct 16, 2014 | 20.50 | 20.56 | 20.26 | 20.29 | 109,467,680 | -0.52(-2.48%) |
Oct 15, 2014 | 20.77 | 20.98 | 20.18 | 20.80 | 100,826,960 | -0.25(-1.20%) |
Oct 14, 2014 | 21.29 | 21.42 | 21.01 | 21.06 | 65,765,836 | -0.07(-0.33%) |
Oct 13, 2014 | 21.41 | 21.69 | 21.10 | 21.13 | 54,075,372 | -0.40(-1.86%) |
Oct 10, 2014 | 21.86 | 22.03 | 21.51 | 21.53 | 67,411,168 | -0.29(-1.31%) |
Oct 09, 2014 | 22.41 | 22.41 | 21.80 | 21.81 | 46,367,392 | -0.59(-2.65%) |
Oct 08, 2014 | 21.84 | 22.58 | 21.74 | 22.41 | 55,454,076 | +0.63(+2.91%) |
Oct 07, 2014 | 21.76 | 21.89 | 21.53 | 21.77 | 30,322,072 | -0.07(-0.32%) |
Oct 06, 2014 | 21.98 | 22.05 | 21.78 | 21.84 | 20,089,170 | -0.11(-0.48%) |
Oct 03, 2014 | 21.63 | 22.11 | 21.63 | 21.95 | 35,447,864 | +0.33(+1.53%) |
Oct 02, 2014 | 21.61 | 21.67 | 21.12 | 21.62 | 44,129,812 | -0.04(-0.17%) |