Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.02 | 18.14 | 17.86 | 17.86 | 50,649,052 | -0.22(-1.24%) |
Oct 29, 2015 | 18.01 | 18.14 | 17.94 | 18.09 | 41,178,560 | +0.10(+0.56%) |
Oct 28, 2015 | 17.99 | 18.01 | 17.84 | 17.99 | 37,916,184 | +0.05(+0.28%) |
Oct 27, 2015 | 18.10 | 18.11 | 17.91 | 17.94 | 33,683,768 | -0.17(-0.93%) |
Oct 26, 2015 | 18.22 | 18.24 | 18.09 | 18.11 | 34,731,320 | -0.09(-0.48%) |
Oct 23, 2015 | 18.47 | 18.50 | 18.17 | 18.19 | 41,788,920 | -0.19(-1.02%) |
Oct 22, 2015 | 18.39 | 18.71 | 18.30 | 18.38 | 46,729,408 | +0.08(+0.44%) |
Oct 21, 2015 | 18.35 | 18.42 | 18.28 | 18.30 | 42,096,948 | -0.03(-0.19%) |
Oct 20, 2015 | 18.37 | 18.41 | 18.28 | 18.33 | 33,402,454 | -0.03(-0.17%) |
Oct 19, 2015 | 18.35 | 18.51 | 18.26 | 18.36 | 57,056,660 | -0.01(-0.07%) |
Oct 16, 2015 | 18.56 | 18.56 | 18.21 | 18.38 | 83,943,088 | -0.14(-0.74%) |
Oct 15, 2015 | 18.63 | 18.87 | 18.29 | 18.51 | 148,185,408 | -0.22(-1.17%) |
Oct 14, 2015 | 20.79 | 21.20 | 18.73 | 18.73 | 259,021,184 | -2.09(-10.04%) |
Oct 13, 2015 | 20.79 | 20.89 | 20.68 | 20.82 | 28,386,930 | -0.06(-0.30%) |
Oct 12, 2015 | 20.80 | 20.91 | 20.78 | 20.89 | 18,084,672 | +0.07(+0.36%) |
Oct 09, 2015 | 20.89 | 20.91 | 20.75 | 20.81 | 21,643,390 | -0.06(-0.28%) |
Oct 08, 2015 | 20.67 | 20.90 | 20.64 | 20.87 | 19,145,584 | +0.16(+0.78%) |
Oct 07, 2015 | 20.55 | 20.71 | 20.52 | 20.71 | 23,039,742 | +0.21(+1.04%) |
Oct 06, 2015 | 20.45 | 20.58 | 20.34 | 20.50 | 23,748,524 | -0.06(-0.29%) |
Oct 05, 2015 | 20.35 | 20.57 | 20.33 | 20.56 | 20,189,526 | +0.28(+1.37%) |
Oct 02, 2015 | 19.90 | 20.28 | 19.79 | 20.28 | 22,700,886 | +0.22(+1.10%) |
Oct 01, 2015 | 20.21 | 20.27 | 19.93 | 20.06 | 25,111,900 | -0.18(-0.88%) |
Sep 30, 2015 | 20.11 | 20.27 | 19.95 | 20.23 | 25,569,600 | +0.33(+1.66%) |
Sep 29, 2015 | 19.89 | 19.98 | 19.73 | 19.90 | 24,482,932 | +0.04(+0.19%) |
Sep 28, 2015 | 19.85 | 19.96 | 19.81 | 19.87 | 30,103,604 | -0.04(-0.19%) |
Sep 25, 2015 | 19.99 | 20.12 | 19.85 | 19.90 | 22,954,182 | -0.02(-0.08%) |
Sep 24, 2015 | 19.77 | 19.96 | 19.75 | 19.92 | 22,291,264 | +0.03(+0.17%) |
Sep 23, 2015 | 19.88 | 19.95 | 19.70 | 19.88 | 18,831,680 | +0.04(+0.20%) |
Sep 22, 2015 | 19.73 | 19.92 | 19.63 | 19.84 | 28,202,418 | -0.04(-0.20%) |
Sep 21, 2015 | 19.89 | 19.97 | 19.78 | 19.88 | 22,814,242 | +0.12(+0.60%) |
Sep 18, 2015 | 19.89 | 20.04 | 19.74 | 19.77 | 41,291,032 | -0.35(-1.75%) |
Sep 17, 2015 | 20.19 | 20.37 | 20.02 | 20.12 | 22,856,738 | -0.07(-0.34%) |
Sep 16, 2015 | 20.16 | 20.21 | 19.99 | 20.19 | 18,026,394 | +0.12(+0.57%) |
Sep 15, 2015 | 20.12 | 20.19 | 19.99 | 20.07 | 21,985,468 | +0.01(+0.06%) |
Sep 14, 2015 | 20.17 | 20.18 | 19.92 | 20.06 | 22,292,234 | -0.12(-0.57%) |
Sep 11, 2015 | 20.03 | 20.18 | 19.97 | 20.17 | 25,836,272 | +0.17(+0.83%) |
Sep 10, 2015 | 19.99 | 20.17 | 19.92 | 20.01 | 46,542,624 | -0.31(-1.54%) |
Sep 09, 2015 | 20.86 | 20.91 | 20.29 | 20.32 | 30,309,620 | -0.39(-1.90%) |
Sep 08, 2015 | 20.36 | 20.75 | 20.34 | 20.71 | 56,741,112 | +0.78(+3.90%) |
Sep 04, 2015 | 19.99 | 19.94 | 19.94 | 19.94 | 29,585,508 | -0.30(-1.50%) |
Sep 03, 2015 | 20.20 | 20.29 | 20.09 | 20.24 | 27,314,906 | +0.13(+0.65%) |
Sep 02, 2015 | 20.16 | 20.26 | 19.99 | 20.11 | 30,489,046 | +0.19(+0.97%) |
Sep 01, 2015 | 19.91 | 20.07 | 19.74 | 19.92 | 42,921,320 | -0.28(-1.41%) |
Aug 31, 2015 | 20.23 | 20.28 | 20.06 | 20.20 | 26,197,160 | -0.07(-0.32%) |
Aug 28, 2015 | 20.62 | 20.63 | 20.11 | 20.27 | 45,834,460 | -0.36(-1.72%) |
Aug 27, 2015 | 20.38 | 20.65 | 20.27 | 20.62 | 44,583,720 | +0.39(+1.93%) |
Aug 26, 2015 | 20.04 | 20.24 | 19.67 | 20.23 | 44,632,648 | +0.54(+2.74%) |
Aug 25, 2015 | 20.42 | 20.51 | 19.66 | 19.69 | 47,427,396 | -0.27(-1.33%) |
Aug 24, 2015 | 19.89 | 20.65 | 19.19 | 19.96 | 71,267,216 | -0.81(-3.89%) |
Aug 21, 2015 | 21.19 | 21.32 | 20.76 | 20.76 | 50,460,132 | -0.59(-2.76%) |
Aug 20, 2015 | 21.24 | 21.63 | 21.20 | 21.35 | 31,595,388 | -0.04(-0.20%) |
Aug 19, 2015 | 21.49 | 21.65 | 21.15 | 21.40 | 52,339,484 | -0.28(-1.31%) |
Aug 18, 2015 | 21.84 | 22.00 | 21.61 | 21.68 | 68,299,848 | -0.76(-3.38%) |
Aug 17, 2015 | 22.42 | 22.54 | 22.39 | 22.44 | 24,362,038 | -0.15(-0.65%) |
Aug 14, 2015 | 22.56 | 22.66 | 22.48 | 22.59 | 18,946,804 | +0.08(+0.37%) |
Aug 13, 2015 | 22.59 | 22.71 | 22.46 | 22.50 | 24,522,206 | -0.15(-0.65%) |
Aug 12, 2015 | 22.32 | 22.67 | 22.24 | 22.65 | 28,530,116 | +0.20(+0.90%) |
Aug 11, 2015 | 22.23 | 22.58 | 22.20 | 22.45 | 21,883,704 | +0.14(+0.63%) |
Aug 10, 2015 | 22.31 | 22.39 | 22.26 | 22.31 | 19,290,496 | +0.07(+0.32%) |
Aug 07, 2015 | 22.69 | 22.73 | 22.21 | 22.23 | 24,987,242 | -0.48(-2.12%) |
Aug 06, 2015 | 22.89 | 22.90 | 22.67 | 22.71 | 20,405,282 | -0.22(-0.98%) |
Aug 05, 2015 | 22.59 | 23.00 | 22.55 | 22.94 | 27,930,070 | +0.44(+1.97%) |
Aug 04, 2015 | 22.55 | 22.67 | 22.40 | 22.50 | 18,857,254 | +0.02(+0.10%) |
Aug 03, 2015 | 22.37 | 22.54 | 22.37 | 22.47 | 16,481,942 | +0.06(+0.28%) |
Jul 31, 2015 | 22.55 | 22.57 | 22.31 | 22.41 | 25,464,276 | -0.06(-0.25%) |
Jul 30, 2015 | 22.43 | 22.58 | 22.35 | 22.47 | 14,788,630 | -0.02(-0.10%) |
Jul 29, 2015 | 22.50 | 22.61 | 22.45 | 22.49 | 15,864,789 | +0.04(+0.18%) |
Jul 28, 2015 | 22.27 | 22.54 | 22.18 | 22.45 | 27,596,664 | +0.22(+1.01%) |
Jul 27, 2015 | 22.22 | 22.31 | 22.11 | 22.22 | 19,905,348 | -0.06(-0.28%) |
Jul 24, 2015 | 22.58 | 22.59 | 22.26 | 22.29 | 19,113,748 | -0.29(-1.28%) |
Jul 23, 2015 | 22.75 | 22.80 | 22.55 | 22.58 | 13,657,081 | -0.20(-0.89%) |
Jul 22, 2015 | 22.66 | 22.98 | 22.66 | 22.78 | 22,359,052 | +0.13(+0.58%) |
Jul 21, 2015 | 22.76 | 22.82 | 22.58 | 22.65 | 20,687,040 | -0.11(-0.49%) |
Jul 20, 2015 | 22.84 | 22.87 | 22.75 | 22.76 | 16,333,955 | -0.09(-0.40%) |
Jul 17, 2015 | 22.96 | 23.06 | 22.83 | 22.85 | 18,244,800 | -0.14(-0.60%) |
Jul 16, 2015 | 23.03 | 23.08 | 22.97 | 22.99 | 16,802,092 | +0.06(+0.24%) |
Jul 15, 2015 | 22.91 | 23.01 | 22.79 | 22.93 | 14,664,700 | -0.04(-0.19%) |
Jul 14, 2015 | 23.03 | 23.07 | 22.88 | 22.97 | 17,723,158 | -0.03(-0.12%) |
Jul 13, 2015 | 22.89 | 23.07 | 22.89 | 23.00 | 19,542,140 | +0.24(+1.04%) |
Jul 10, 2015 | 22.75 | 22.90 | 22.75 | 22.77 | 17,919,622 | +0.11(+0.47%) |
Jul 09, 2015 | 22.94 | 22.96 | 22.64 | 22.66 | 27,927,210 | -0.09(-0.38%) |
Jul 08, 2015 | 22.82 | 22.91 | 22.70 | 22.75 | 25,022,866 | -0.23(-0.99%) |
Jul 07, 2015 | 22.62 | 23.00 | 22.42 | 22.97 | 39,893,364 | +0.39(+1.74%) |
Jul 06, 2015 | 22.22 | 22.63 | 22.22 | 22.58 | 33,840,808 | +0.21(+0.93%) |
Jul 02, 2015 | 22.42 | 22.37 | 22.37 | 22.37 | 21,153,180 | -0.01(-0.03%) |
Jul 01, 2015 | 22.29 | 22.40 | 21.91 | 22.38 | 34,603,536 | +0.30(+1.34%) |
Jun 30, 2015 | 22.36 | 22.36 | 22.04 | 22.08 | 35,659,108 | -0.15(-0.69%) |
Jun 29, 2015 | 22.36 | 22.42 | 22.23 | 22.24 | 26,294,322 | -0.22(-0.97%) |
Jun 26, 2015 | 22.40 | 22.56 | 22.38 | 22.45 | 22,154,368 | +0.08(+0.36%) |
Jun 25, 2015 | 22.56 | 22.61 | 22.36 | 22.37 | 16,979,322 | -0.16(-0.72%) |
Jun 24, 2015 | 22.59 | 22.62 | 22.46 | 22.54 | 23,569,254 | -0.06(-0.26%) |
Jun 23, 2015 | 22.69 | 22.71 | 22.52 | 22.59 | 25,290,562 | -0.07(-0.30%) |
Jun 22, 2015 | 22.72 | 22.79 | 22.63 | 22.66 | 20,842,074 | +0.02(+0.07%) |
Jun 19, 2015 | 22.67 | 22.80 | 22.64 | 22.65 | 46,733,780 | -0.07(-0.33%) |
Jun 18, 2015 | 22.65 | 22.88 | 22.65 | 22.72 | 26,903,270 | +0.08(+0.34%) |
Jun 17, 2015 | 22.61 | 22.70 | 22.52 | 22.64 | 18,319,594 | +0.12(+0.53%) |
Jun 16, 2015 | 22.49 | 22.60 | 22.33 | 22.53 | 19,962,972 | +0.13(+0.58%) |
Jun 15, 2015 | 22.48 | 22.51 | 22.32 | 22.40 | 24,302,590 | -0.16(-0.69%) |
Jun 12, 2015 | 22.65 | 22.70 | 22.54 | 22.55 | 23,274,534 | -0.16(-0.70%) |
Jun 11, 2015 | 22.80 | 22.94 | 22.68 | 22.71 | 23,829,346 | +0.00(+0.01%) |
Jun 10, 2015 | 22.64 | 22.83 | 22.52 | 22.71 | 36,022,804 | +0.14(+0.64%) |
Jun 09, 2015 | 22.64 | 22.64 | 22.53 | 22.56 | 26,761,766 | -0.04(-0.19%) |
Jun 08, 2015 | 22.86 | 22.88 | 22.60 | 22.61 | 30,809,618 | -0.14(-0.62%) |
Jun 05, 2015 | 23.09 | 23.12 | 22.72 | 22.75 | 34,157,676 | -0.34(-1.47%) |
Jun 04, 2015 | 23.18 | 23.35 | 23.02 | 23.09 | 28,849,588 | -0.23(-0.99%) |
Jun 03, 2015 | 23.26 | 23.41 | 23.19 | 23.32 | 19,567,198 | +0.11(+0.48%) |
Jun 02, 2015 | 23.21 | 23.35 | 23.17 | 23.21 | 18,619,990 | -0.06(-0.27%) |
Jun 01, 2015 | 23.25 | 23.38 | 23.17 | 23.27 | 18,133,574 | +0.14(+0.62%) |
May 29, 2015 | 23.30 | 23.31 | 23.09 | 23.12 | 20,475,386 | -0.18(-0.76%) |
May 28, 2015 | 23.37 | 23.40 | 23.24 | 23.30 | 16,138,530 | -0.11(-0.47%) |
May 27, 2015 | 23.35 | 23.51 | 23.35 | 23.41 | 22,440,686 | +0.09(+0.39%) |
May 26, 2015 | 23.59 | 23.61 | 23.29 | 23.32 | 33,953,608 | -0.30(-1.27%) |
May 22, 2015 | 23.73 | 23.62 | 23.62 | 23.62 | 21,888,360 | -0.08(-0.33%) |
May 21, 2015 | 23.60 | 23.79 | 23.53 | 23.70 | 21,698,886 | +0.07(+0.28%) |
May 20, 2015 | 23.81 | 23.82 | 23.61 | 23.63 | 33,854,760 | -0.17(-0.69%) |
May 19, 2015 | 24.34 | 24.40 | 23.73 | 23.80 | 72,125,640 | -1.09(-4.37%) |
May 18, 2015 | 24.71 | 24.89 | 24.65 | 24.88 | 26,652,042 | +0.21(+0.86%) |
May 15, 2015 | 24.51 | 24.67 | 24.46 | 24.67 | 21,252,980 | +0.16(+0.66%) |
May 14, 2015 | 24.40 | 24.53 | 24.29 | 24.51 | 19,817,544 | +0.17(+0.72%) |
May 13, 2015 | 24.65 | 24.73 | 24.28 | 24.34 | 27,047,034 | -0.25(-1.01%) |
May 12, 2015 | 24.29 | 24.75 | 24.25 | 24.58 | 27,136,244 | +0.27(+1.10%) |
May 11, 2015 | 24.39 | 24.48 | 24.29 | 24.32 | 12,027,138 | -0.13(-0.55%) |
May 08, 2015 | 24.47 | 24.67 | 24.41 | 24.45 | 17,174,722 | +0.16(+0.64%) |
May 07, 2015 | 24.20 | 24.39 | 24.07 | 24.29 | 17,787,830 | +0.12(+0.49%) |
May 06, 2015 | 24.26 | 24.32 | 24.03 | 24.18 | 17,600,794 | -0.10(-0.41%) |
May 05, 2015 | 24.55 | 24.55 | 24.25 | 24.28 | 18,845,766 | -0.33(-1.33%) |
May 04, 2015 | 24.54 | 24.71 | 24.38 | 24.60 | 21,411,464 | +0.18(+0.74%) |
May 01, 2015 | 24.30 | 24.47 | 24.29 | 24.42 | 16,092,655 | +0.17(+0.70%) |
Apr 30, 2015 | 24.18 | 24.38 | 24.11 | 24.25 | 28,309,790 | +0.05(+0.22%) |
Apr 29, 2015 | 24.45 | 24.47 | 24.17 | 24.20 | 22,875,910 | -0.38(-1.54%) |
Apr 28, 2015 | 24.69 | 24.69 | 24.47 | 24.58 | 15,755,222 | -0.08(-0.34%) |
Apr 27, 2015 | 24.78 | 24.81 | 24.64 | 24.66 | 20,758,838 | -0.15(-0.59%) |
Apr 24, 2015 | 24.66 | 25.15 | 24.62 | 24.81 | 22,104,296 | +0.20(+0.83%) |
Apr 23, 2015 | 24.35 | 24.71 | 24.30 | 24.60 | 24,038,276 | +0.23(+0.96%) |
Apr 22, 2015 | 24.15 | 24.43 | 24.09 | 24.37 | 24,443,638 | +0.12(+0.51%) |
Apr 21, 2015 | 24.42 | 24.50 | 24.21 | 24.24 | 19,955,584 | -0.03(-0.14%) |
Apr 20, 2015 | 24.36 | 24.49 | 24.24 | 24.28 | 28,475,584 | +0.08(+0.33%) |
Apr 17, 2015 | 24.53 | 24.59 | 24.10 | 24.20 | 38,051,844 | -0.42(-1.72%) |
Apr 16, 2015 | 24.70 | 24.82 | 24.59 | 24.62 | 25,793,342 | -0.16(-0.63%) |
Apr 15, 2015 | 25.04 | 25.16 | 24.75 | 24.78 | 19,955,342 | -0.13(-0.51%) |
Apr 14, 2015 | 24.95 | 24.99 | 24.76 | 24.90 | 17,803,822 | -0.04(-0.17%) |
Apr 13, 2015 | 24.98 | 25.14 | 24.94 | 24.95 | 15,120,964 | -0.11(-0.45%) |
Apr 10, 2015 | 25.12 | 25.17 | 25.03 | 25.06 | 17,639,478 | -0.06(-0.23%) |
Apr 09, 2015 | 25.12 | 25.29 | 25.04 | 25.12 | 12,628,053 | -0.06(-0.23%) |
Apr 08, 2015 | 24.98 | 25.24 | 24.97 | 25.18 | 21,547,074 | +0.16(+0.66%) |
Apr 07, 2015 | 25.19 | 25.26 | 25.00 | 25.01 | 21,260,642 | -0.15(-0.60%) |
Apr 06, 2015 | 25.00 | 25.27 | 24.90 | 25.16 | 20,536,410 | +0.08(+0.32%) |
Apr 02, 2015 | 25.08 | 25.08 | 25.08 | 25.08 | 18,653,576 | +0.01(+0.03%) |
Apr 01, 2015 | 25.56 | 25.56 | 24.99 | 25.08 | 26,735,158 | -0.48(-1.87%) |
Mar 31, 2015 | 25.60 | 25.79 | 25.56 | 25.56 | 17,984,128 | -0.09(-0.34%) |
Mar 30, 2015 | 25.38 | 25.73 | 25.30 | 25.64 | 18,347,798 | +0.37(+1.45%) |
Mar 27, 2015 | 25.43 | 25.53 | 25.24 | 25.28 | 18,401,518 | -0.17(-0.66%) |
Mar 26, 2015 | 25.15 | 25.57 | 25.06 | 25.44 | 26,608,030 | +0.18(+0.70%) |
Mar 25, 2015 | 25.82 | 25.87 | 25.26 | 25.27 | 21,388,910 | -0.54(-2.08%) |
Mar 24, 2015 | 25.85 | 26.01 | 25.78 | 25.80 | 17,248,392 | -0.08(-0.31%) |
Mar 23, 2015 | 25.84 | 26.07 | 25.83 | 25.88 | 20,938,792 | +0.02(+0.08%) |
Mar 20, 2015 | 25.42 | 25.94 | 25.39 | 25.86 | 39,797,988 | +0.53(+2.11%) |
Mar 19, 2015 | 25.58 | 25.61 | 25.28 | 25.33 | 23,214,952 | -0.31(-1.22%) |
Mar 18, 2015 | 25.47 | 25.78 | 25.21 | 25.64 | 32,997,348 | -0.03(-0.11%) |
Mar 17, 2015 | 25.78 | 25.79 | 25.55 | 25.67 | 15,455,207 | -0.21(-0.80%) |
Mar 16, 2015 | 25.62 | 25.90 | 25.61 | 25.88 | 20,981,850 | +0.43(+1.70%) |
Mar 13, 2015 | 25.46 | 25.56 | 25.26 | 25.45 | 15,327,319 | +0.00(+0.00%) |
Mar 12, 2015 | 25.11 | 25.51 | 25.10 | 25.45 | 16,818,460 | +0.38(+1.50%) |
Mar 11, 2015 | 25.42 | 25.47 | 25.02 | 25.07 | 19,828,848 | -0.38(-1.49%) |
Mar 10, 2015 | 25.51 | 25.58 | 25.45 | 25.45 | 20,351,956 | -0.25(-0.98%) |
Mar 09, 2015 | 25.61 | 25.84 | 25.59 | 25.70 | 15,065,316 | +0.09(+0.35%) |
Mar 06, 2015 | 25.68 | 25.77 | 25.54 | 25.61 | 18,482,148 | -0.30(-1.17%) |
Mar 05, 2015 | 25.78 | 26.01 | 25.72 | 25.91 | 19,299,188 | +0.31(+1.20%) |
Mar 04, 2015 | 25.80 | 25.85 | 25.49 | 25.61 | 19,994,734 | -0.25(-0.95%) |
Mar 03, 2015 | 25.94 | 25.99 | 25.79 | 25.85 | 20,832,830 | -0.18(-0.70%) |
Mar 02, 2015 | 26.03 | 26.05 | 25.80 | 26.03 | 19,547,528 | +0.01(+0.04%) |
Feb 27, 2015 | 25.96 | 26.10 | 25.86 | 26.03 | 18,954,324 | +0.04(+0.16%) |
Feb 26, 2015 | 26.00 | 26.00 | 25.82 | 25.98 | 18,948,786 | +0.07(+0.28%) |
Feb 25, 2015 | 26.24 | 26.27 | 25.90 | 25.91 | 21,956,632 | -0.31(-1.18%) |
Feb 24, 2015 | 26.21 | 26.30 | 26.02 | 26.22 | 16,762,394 | -0.01(-0.04%) |
Feb 23, 2015 | 26.17 | 26.31 | 26.12 | 26.23 | 21,665,452 | +0.09(+0.36%) |
Feb 20, 2015 | 25.65 | 26.16 | 25.60 | 26.14 | 44,634,400 | +0.24(+0.93%) |
Feb 19, 2015 | 26.20 | 26.30 | 25.86 | 25.90 | 60,029,904 | -0.86(-3.21%) |
Feb 18, 2015 | 26.65 | 26.76 | 26.52 | 26.76 | 19,440,692 | +0.10(+0.38%) |
Feb 17, 2015 | 26.49 | 26.66 | 26.35 | 26.65 | 16,403,929 | +0.05(+0.17%) |
Feb 13, 2015 | 26.62 | 26.61 | 26.61 | 26.61 | 18,049,980 | -0.02(-0.09%) |
Feb 12, 2015 | 26.84 | 26.88 | 26.43 | 26.63 | 22,327,838 | -0.14(-0.52%) |
Feb 11, 2015 | 26.86 | 27.01 | 26.64 | 26.77 | 18,865,854 | -0.29(-1.09%) |
Feb 10, 2015 | 26.86 | 27.10 | 26.80 | 27.07 | 18,485,544 | +0.43(+1.61%) |
Feb 09, 2015 | 26.97 | 27.04 | 26.56 | 26.64 | 17,446,268 | -0.44(-1.63%) |
Feb 06, 2015 | 27.06 | 27.29 | 26.91 | 27.08 | 18,116,546 | +0.02(+0.06%) |
Feb 05, 2015 | 27.01 | 27.09 | 26.84 | 27.06 | 16,367,826 | +0.20(+0.73%) |
Feb 04, 2015 | 26.70 | 26.99 | 26.67 | 26.87 | 28,729,560 | +0.14(+0.53%) |
Feb 03, 2015 | 26.61 | 26.83 | 26.56 | 26.73 | 26,713,702 | +0.15(+0.56%) |
Feb 02, 2015 | 26.29 | 26.63 | 26.03 | 26.58 | 22,304,840 | +0.23(+0.86%) |
Jan 30, 2015 | 26.91 | 27.09 | 26.33 | 26.35 | 33,153,076 | -0.85(-3.12%) |
Jan 29, 2015 | 27.00 | 27.20 | 26.75 | 27.20 | 21,035,366 | +0.28(+1.04%) |
Jan 28, 2015 | 27.29 | 27.36 | 26.91 | 26.92 | 19,145,734 | -0.22(-0.81%) |
Jan 27, 2015 | 27.37 | 27.43 | 27.15 | 27.14 | 19,415,580 | -0.34(-1.24%) |
Jan 26, 2015 | 27.38 | 27.65 | 27.32 | 27.48 | 15,049,691 | +0.04(+0.14%) |
Jan 23, 2015 | 27.42 | 27.68 | 27.25 | 27.45 | 24,399,194 | +0.07(+0.24%) |
Jan 22, 2015 | 27.05 | 27.41 | 26.93 | 27.38 | 22,973,602 | +0.51(+1.92%) |
Jan 21, 2015 | 26.70 | 26.95 | 26.58 | 26.87 | 26,360,652 | -0.02(-0.06%) |
Jan 20, 2015 | 26.92 | 27.19 | 26.53 | 26.88 | 25,296,678 | -0.02(-0.09%) |
Jan 16, 2015 | 27.04 | 27.12 | 26.74 | 26.91 | 27,118,268 | -0.19(-0.70%) |
Jan 15, 2015 | 26.98 | 27.22 | 26.88 | 27.10 | 30,355,484 | +0.24(+0.89%) |
Jan 14, 2015 | 27.18 | 27.45 | 26.82 | 26.86 | 38,150,872 | -0.84(-3.02%) |
Jan 13, 2015 | 28.16 | 28.21 | 27.58 | 27.69 | 26,494,168 | -0.22(-0.79%) |
Jan 12, 2015 | 27.71 | 28.00 | 27.67 | 27.91 | 23,745,854 | +0.21(+0.75%) |
Jan 09, 2015 | 28.01 | 28.03 | 27.67 | 27.71 | 27,484,554 | -0.35(-1.24%) |
Jan 08, 2015 | 27.66 | 28.11 | 27.62 | 28.05 | 40,967,448 | +0.58(+2.11%) |
Jan 07, 2015 | 26.91 | 27.50 | 26.87 | 27.47 | 27,405,162 | +0.71(+2.65%) |
Jan 06, 2015 | 26.66 | 26.90 | 26.60 | 26.76 | 26,452,830 | +0.20(+0.77%) |
Jan 05, 2015 | 26.58 | 26.77 | 26.52 | 26.56 | 22,445,620 | -0.08(-0.29%) |
Jan 02, 2015 | 26.75 | 26.89 | 26.53 | 26.64 | 14,518,150 | +0.01(+0.02%) |
Dec 31, 2014 | 27.00 | 26.63 | 26.63 | 26.63 | 13,388,009 | -0.28(-1.05%) |
Dec 30, 2014 | 26.83 | 27.02 | 26.82 | 26.91 | 10,530,639 | +0.05(+0.17%) |
Dec 29, 2014 | 26.81 | 27.00 | 26.79 | 26.87 | 11,627,892 | -0.08(-0.31%) |
Dec 26, 2014 | 26.72 | 27.02 | 26.67 | 26.95 | 10,478,682 | +0.15(+0.56%) |
Dec 24, 2014 | 26.97 | 26.80 | 26.80 | 26.80 | 8,035,901 | -0.07(-0.27%) |
Dec 23, 2014 | 26.88 | 27.00 | 26.78 | 26.87 | 17,860,972 | +0.09(+0.32%) |
Dec 22, 2014 | 26.46 | 26.79 | 26.45 | 26.79 | 14,634,535 | +0.38(+1.43%) |
Dec 19, 2014 | 26.75 | 26.77 | 26.41 | 26.41 | 38,921,220 | -0.24(-0.91%) |
Dec 18, 2014 | 26.30 | 26.65 | 26.13 | 26.65 | 27,827,802 | +0.53(+2.03%) |
Dec 17, 2014 | 25.82 | 26.13 | 25.72 | 26.12 | 21,289,602 | +0.39(+1.53%) |
Dec 16, 2014 | 25.93 | 26.28 | 25.72 | 25.72 | 23,779,016 | -0.30(-1.17%) |
Dec 15, 2014 | 26.13 | 26.26 | 25.75 | 26.03 | 20,321,030 | +0.04(+0.16%) |
Dec 12, 2014 | 25.90 | 26.36 | 25.90 | 25.99 | 23,490,864 | -0.01(-0.02%) |
Dec 11, 2014 | 25.80 | 26.20 | 25.79 | 25.99 | 25,812,994 | +0.26(+1.02%) |
Dec 10, 2014 | 26.03 | 26.14 | 25.71 | 25.73 | 22,489,076 | -0.18(-0.69%) |
Dec 09, 2014 | 25.94 | 26.11 | 25.63 | 25.91 | 21,315,192 | -0.21(-0.80%) |
Dec 08, 2014 | 26.09 | 26.25 | 26.00 | 26.12 | 20,207,432 | +0.03(+0.13%) |
Dec 05, 2014 | 26.30 | 26.30 | 25.90 | 26.08 | 21,188,236 | -0.20(-0.76%) |
Dec 04, 2014 | 26.09 | 26.30 | 25.94 | 26.28 | 22,323,968 | -0.06(-0.21%) |
Dec 03, 2014 | 26.65 | 26.67 | 26.26 | 26.34 | 20,556,686 | -0.40(-1.51%) |
Dec 02, 2014 | 26.70 | 26.83 | 26.60 | 26.74 | 21,827,692 | +0.06(+0.21%) |
Dec 01, 2014 | 26.84 | 26.95 | 26.54 | 26.69 | 29,324,714 | -0.41(-1.51%) |
Nov 28, 2014 | 26.67 | 27.26 | 26.59 | 27.09 | 25,267,832 | +0.79(+3.01%) |
Nov 26, 2014 | 26.28 | 26.30 | 26.30 | 26.30 | 12,738,877 | +0.01(+0.04%) |
Nov 25, 2014 | 26.46 | 26.47 | 26.12 | 26.29 | 21,562,042 | -0.14(-0.53%) |
Nov 24, 2014 | 26.26 | 26.50 | 26.24 | 26.43 | 25,767,516 | +0.23(+0.89%) |
Nov 21, 2014 | 26.41 | 26.44 | 26.18 | 26.20 | 21,484,432 | +0.02(+0.08%) |
Nov 20, 2014 | 26.25 | 26.40 | 26.01 | 26.18 | 25,241,036 | -0.13(-0.48%) |
Nov 19, 2014 | 25.99 | 26.51 | 25.97 | 26.31 | 39,375,100 | +0.37(+1.43%) |
Nov 18, 2014 | 25.84 | 25.97 | 25.79 | 25.93 | 19,626,016 | +0.07(+0.26%) |
Nov 17, 2014 | 25.56 | 25.91 | 25.54 | 25.87 | 25,825,812 | +0.19(+0.74%) |
Nov 14, 2014 | 25.56 | 25.74 | 25.41 | 25.68 | 34,366,164 | +0.01(+0.02%) |
Nov 13, 2014 | 25.06 | 25.71 | 25.03 | 25.67 | 73,682,136 | +1.16(+4.72%) |
Nov 12, 2014 | 24.40 | 24.59 | 24.34 | 24.51 | 21,937,660 | +0.06(+0.24%) |
Nov 11, 2014 | 24.57 | 24.58 | 24.40 | 24.45 | 18,055,472 | -0.13(-0.54%) |
Nov 10, 2014 | 24.33 | 24.80 | 24.27 | 24.59 | 40,749,924 | +0.21(+0.85%) |
Nov 07, 2014 | 24.09 | 24.48 | 24.02 | 24.38 | 30,689,820 | +0.30(+1.23%) |
Nov 06, 2014 | 24.19 | 24.20 | 23.88 | 24.08 | 14,931,361 | +0.03(+0.14%) |
Nov 05, 2014 | 24.10 | 24.21 | 23.93 | 24.05 | 18,328,282 | +0.14(+0.57%) |
Nov 04, 2014 | 23.67 | 23.95 | 23.61 | 23.91 | 22,309,038 | +0.30(+1.28%) |