Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.94 | 11.17 | 11.17 | 11.17 | 11,427,426 | +0.19(+1.70%) |
Dec 30, 2015 | 11.30 | 11.60 | 10.96 | 10.99 | 11,152,447 | -0.58(-4.99%) |
Dec 29, 2015 | 11.85 | 11.92 | 11.32 | 11.56 | 9,174,736 | +0.04(+0.39%) |
Dec 28, 2015 | 12.01 | 12.04 | 11.38 | 11.52 | 10,727,130 | -0.84(-6.82%) |
Dec 24, 2015 | 12.41 | 12.36 | 12.36 | 12.36 | 6,433,772 | -0.03(-0.21%) |
Dec 23, 2015 | 11.60 | 12.40 | 11.53 | 12.39 | 16,437,581 | +1.13(+10.01%) |
Dec 22, 2015 | 11.13 | 11.43 | 11.05 | 11.26 | 10,707,269 | +0.15(+1.36%) |
Dec 21, 2015 | 11.13 | 11.33 | 10.75 | 11.11 | 15,419,351 | +0.04(+0.40%) |
Dec 18, 2015 | 11.34 | 11.53 | 11.00 | 11.07 | 30,896,760 | -0.28(-2.43%) |
Dec 17, 2015 | 12.24 | 12.40 | 11.23 | 11.34 | 20,940,818 | -0.89(-7.26%) |
Dec 16, 2015 | 12.84 | 12.85 | 11.96 | 12.23 | 17,946,360 | -0.60(-4.70%) |
Dec 15, 2015 | 12.66 | 12.87 | 12.37 | 12.83 | 14,618,513 | +0.44(+3.58%) |
Dec 14, 2015 | 12.57 | 12.62 | 11.90 | 12.39 | 16,464,478 | -0.34(-2.65%) |
Dec 11, 2015 | 12.76 | 12.87 | 12.51 | 12.73 | 12,659,155 | -0.36(-2.71%) |
Dec 10, 2015 | 12.81 | 13.28 | 12.65 | 13.08 | 11,558,869 | +0.21(+1.66%) |
Dec 09, 2015 | 13.21 | 13.70 | 12.79 | 12.87 | 17,723,302 | -0.37(-2.81%) |
Dec 08, 2015 | 12.65 | 13.29 | 12.48 | 13.24 | 20,592,448 | +0.12(+0.95%) |
Dec 07, 2015 | 13.79 | 13.79 | 13.02 | 13.12 | 17,096,738 | -1.19(-8.31%) |
Dec 04, 2015 | 14.39 | 14.53 | 13.93 | 14.31 | 12,105,805 | -0.38(-2.60%) |
Dec 03, 2015 | 14.95 | 15.02 | 14.46 | 14.69 | 16,295,801 | -0.11(-0.72%) |
Dec 02, 2015 | 15.45 | 15.68 | 14.71 | 14.79 | 12,430,575 | -0.85(-5.45%) |
Dec 01, 2015 | 15.59 | 15.70 | 15.37 | 15.65 | 9,939,033 | +0.11(+0.69%) |
Nov 30, 2015 | 15.59 | 15.85 | 15.41 | 15.54 | 13,283,066 | +0.06(+0.40%) |
Nov 27, 2015 | 15.84 | 15.96 | 15.43 | 15.48 | 4,164,983 | -0.59(-3.70%) |
Nov 25, 2015 | 16.17 | 16.07 | 16.07 | 16.07 | 7,073,262 | -0.35(-2.11%) |
Nov 24, 2015 | 15.79 | 16.61 | 15.68 | 16.42 | 13,194,116 | +0.86(+5.53%) |
Nov 23, 2015 | 15.43 | 15.71 | 15.24 | 15.56 | 10,562,379 | +0.10(+0.63%) |
Nov 20, 2015 | 15.62 | 15.85 | 15.35 | 15.46 | 9,484,595 | -0.20(-1.25%) |
Nov 19, 2015 | 15.72 | 15.85 | 15.24 | 15.65 | 11,037,274 | -0.23(-1.45%) |
Nov 18, 2015 | 15.92 | 16.39 | 15.34 | 15.88 | 13,004,067 | +0.17(+1.07%) |
Nov 17, 2015 | 15.66 | 15.90 | 15.34 | 15.72 | 7,457,988 | -0.14(-0.90%) |
Nov 16, 2015 | 15.27 | 15.91 | 15.05 | 15.86 | 10,437,026 | +0.69(+4.56%) |
Nov 13, 2015 | 15.15 | 15.40 | 14.76 | 15.17 | 10,132,530 | -0.05(-0.35%) |
Nov 12, 2015 | 14.99 | 15.58 | 14.76 | 15.22 | 12,048,784 | -0.09(-0.58%) |
Nov 11, 2015 | 16.55 | 16.65 | 15.03 | 15.31 | 15,949,255 | -1.31(-7.88%) |
Nov 10, 2015 | 16.16 | 16.67 | 16.10 | 16.62 | 9,844,711 | +0.37(+2.29%) |
Nov 09, 2015 | 16.17 | 16.58 | 15.98 | 16.25 | 11,426,447 | +0.06(+0.38%) |
Nov 06, 2015 | 16.53 | 16.71 | 15.69 | 16.18 | 17,263,340 | -0.63(-3.74%) |
Nov 05, 2015 | 16.80 | 17.65 | 16.04 | 16.81 | 21,612,032 | -0.35(-2.06%) |
Nov 04, 2015 | 17.36 | 17.56 | 16.70 | 17.17 | 10,326,301 | -0.23(-1.32%) |
Nov 03, 2015 | 17.03 | 17.78 | 17.02 | 17.40 | 13,629,901 | +0.58(+3.42%) |
Nov 02, 2015 | 16.08 | 17.02 | 16.06 | 16.82 | 12,367,116 | +0.56(+3.43%) |
Oct 30, 2015 | 15.76 | 16.57 | 15.38 | 16.26 | 17,404,620 | +0.73(+4.73%) |
Oct 29, 2015 | 15.47 | 16.56 | 15.37 | 15.53 | 19,123,576 | -0.12(-0.74%) |
Oct 28, 2015 | 15.25 | 15.99 | 15.08 | 15.64 | 14,340,818 | +0.50(+3.33%) |
Oct 27, 2015 | 15.43 | 15.43 | 14.80 | 15.14 | 13,445,565 | -0.42(-2.73%) |
Oct 26, 2015 | 16.16 | 16.19 | 15.56 | 15.56 | 8,224,968 | -0.63(-3.88%) |
Oct 23, 2015 | 16.19 | 16.48 | 15.91 | 16.19 | 9,555,749 | -0.16(-0.97%) |
Oct 22, 2015 | 16.10 | 16.48 | 15.96 | 16.35 | 10,192,609 | +0.41(+2.55%) |
Oct 21, 2015 | 16.29 | 16.34 | 15.90 | 15.94 | 9,201,498 | -0.48(-2.91%) |
Oct 20, 2015 | 16.17 | 16.58 | 16.02 | 16.42 | 8,912,201 | +0.25(+1.53%) |
Oct 19, 2015 | 16.75 | 16.90 | 15.95 | 16.17 | 10,679,140 | -0.88(-5.19%) |
Oct 16, 2015 | 17.27 | 17.32 | 16.65 | 17.06 | 9,206,427 | -0.13(-0.77%) |
Oct 15, 2015 | 16.60 | 17.22 | 16.54 | 17.19 | 10,627,740 | +0.46(+2.75%) |
Oct 14, 2015 | 16.33 | 16.84 | 16.32 | 16.73 | 9,654,473 | +0.28(+1.72%) |
Oct 13, 2015 | 16.63 | 17.10 | 16.36 | 16.45 | 11,703,343 | -0.33(-1.95%) |
Oct 12, 2015 | 17.31 | 17.35 | 16.29 | 16.78 | 15,581,642 | -0.56(-3.22%) |
Oct 09, 2015 | 18.08 | 18.09 | 17.16 | 17.33 | 16,011,933 | -0.52(-2.92%) |
Oct 08, 2015 | 16.90 | 18.04 | 16.83 | 17.86 | 19,319,562 | +0.89(+5.27%) |
Oct 07, 2015 | 17.33 | 17.99 | 16.29 | 16.96 | 30,091,768 | +0.00(+0.00%) |
Oct 06, 2015 | 16.03 | 17.06 | 15.93 | 16.96 | 28,913,008 | +0.99(+6.20%) |
Oct 05, 2015 | 15.11 | 16.04 | 15.04 | 15.97 | 19,851,278 | +1.23(+8.34%) |
Oct 02, 2015 | 13.41 | 14.77 | 13.27 | 14.74 | 13,158,932 | +1.19(+8.82%) |
Oct 01, 2015 | 13.97 | 14.33 | 13.40 | 13.55 | 16,026,427 | -0.08(-0.58%) |
Sep 30, 2015 | 13.40 | 13.79 | 13.27 | 13.63 | 15,491,206 | +0.38(+2.87%) |
Sep 29, 2015 | 13.15 | 13.43 | 13.02 | 13.25 | 12,425,523 | +0.19(+1.42%) |
Sep 28, 2015 | 13.70 | 13.76 | 13.05 | 13.06 | 11,229,975 | -0.88(-6.29%) |
Sep 25, 2015 | 13.87 | 14.20 | 13.62 | 13.94 | 15,682,939 | +0.27(+1.94%) |
Sep 24, 2015 | 13.35 | 13.87 | 13.31 | 13.67 | 13,621,288 | +0.13(+0.98%) |
Sep 23, 2015 | 13.94 | 14.11 | 13.49 | 13.54 | 14,177,725 | -0.32(-2.30%) |
Sep 22, 2015 | 13.94 | 14.42 | 13.75 | 13.86 | 13,843,691 | -0.40(-2.79%) |
Sep 21, 2015 | 14.18 | 14.63 | 13.87 | 14.25 | 15,749,032 | +0.24(+1.70%) |
Sep 18, 2015 | 14.36 | 14.45 | 13.78 | 14.02 | 30,491,478 | -0.52(-3.59%) |
Sep 17, 2015 | 14.36 | 15.02 | 14.27 | 14.54 | 22,241,320 | +0.19(+1.36%) |
Sep 16, 2015 | 13.82 | 14.37 | 13.82 | 14.34 | 18,801,154 | +0.67(+4.92%) |
Sep 15, 2015 | 13.69 | 14.02 | 13.59 | 13.67 | 17,533,086 | +0.04(+0.26%) |
Sep 14, 2015 | 13.26 | 13.69 | 13.10 | 13.64 | 17,461,980 | +0.28(+2.12%) |
Sep 11, 2015 | 13.05 | 13.40 | 12.91 | 13.35 | 17,676,246 | +0.10(+0.73%) |
Sep 10, 2015 | 13.30 | 13.64 | 13.04 | 13.25 | 21,145,574 | +0.06(+0.47%) |
Sep 09, 2015 | 14.53 | 14.93 | 13.15 | 13.19 | 38,313,980 | -1.25(-8.64%) |
Sep 08, 2015 | 14.67 | 14.71 | 14.19 | 14.44 | 15,495,419 | -0.04(-0.24%) |
Sep 04, 2015 | 14.68 | 14.48 | 14.48 | 14.48 | 17,425,460 | -0.45(-3.02%) |
Sep 03, 2015 | 14.99 | 15.56 | 14.73 | 14.93 | 15,338,623 | +0.00(+0.00%) |
Sep 02, 2015 | 15.14 | 15.17 | 14.29 | 14.93 | 16,576,668 | +0.02(+0.12%) |
Sep 01, 2015 | 14.79 | 15.24 | 14.56 | 14.91 | 20,139,644 | -0.39(-2.54%) |
Aug 31, 2015 | 14.52 | 15.36 | 14.00 | 15.30 | 20,858,362 | +0.57(+3.84%) |
Aug 28, 2015 | 14.06 | 15.13 | 14.04 | 14.73 | 23,738,640 | +0.60(+4.26%) |
Aug 27, 2015 | 13.21 | 14.27 | 13.16 | 14.13 | 25,321,592 | +1.17(+9.01%) |
Aug 26, 2015 | 12.67 | 12.98 | 12.45 | 12.96 | 15,333,125 | +0.54(+4.35%) |
Aug 25, 2015 | 13.36 | 13.36 | 12.41 | 12.42 | 15,166,571 | -0.31(-2.43%) |
Aug 24, 2015 | 12.84 | 13.48 | 12.64 | 12.73 | 25,284,188 | -1.19(-8.52%) |
Aug 21, 2015 | 14.18 | 14.41 | 13.89 | 13.92 | 21,265,408 | -0.35(-2.48%) |
Aug 20, 2015 | 14.31 | 14.66 | 14.11 | 14.27 | 16,082,339 | -0.09(-0.62%) |
Aug 19, 2015 | 15.34 | 15.47 | 14.23 | 14.36 | 22,406,208 | -1.11(-7.15%) |
Aug 18, 2015 | 15.33 | 15.75 | 15.27 | 15.47 | 10,133,204 | +0.11(+0.69%) |
Aug 17, 2015 | 15.18 | 15.38 | 14.95 | 15.36 | 17,393,420 | +0.15(+0.99%) |
Aug 14, 2015 | 15.73 | 15.97 | 15.17 | 15.21 | 14,731,037 | -0.54(-3.44%) |
Aug 13, 2015 | 16.43 | 16.50 | 15.72 | 15.75 | 11,563,715 | -0.91(-5.46%) |
Aug 12, 2015 | 16.47 | 16.80 | 16.21 | 16.66 | 14,337,418 | +0.16(+0.95%) |
Aug 11, 2015 | 16.15 | 16.54 | 15.83 | 16.50 | 16,236,714 | -0.09(-0.53%) |
Aug 10, 2015 | 16.10 | 16.69 | 15.87 | 16.59 | 13,666,667 | +0.51(+3.15%) |
Aug 07, 2015 | 16.93 | 17.40 | 15.95 | 16.08 | 13,332,462 | -0.92(-5.40%) |
Aug 06, 2015 | 16.65 | 17.26 | 15.61 | 17.00 | 24,920,234 | -0.30(-1.72%) |
Aug 05, 2015 | 18.20 | 18.41 | 17.26 | 17.30 | 18,555,928 | -0.63(-3.51%) |
Aug 04, 2015 | 18.10 | 18.35 | 17.73 | 17.93 | 10,721,302 | -0.05(-0.29%) |
Aug 03, 2015 | 18.10 | 18.55 | 17.89 | 17.98 | 12,866,585 | -0.38(-2.09%) |
Jul 31, 2015 | 18.95 | 19.02 | 18.30 | 18.37 | 10,235,585 | -0.74(-3.89%) |
Jul 30, 2015 | 19.11 | 19.18 | 18.77 | 19.11 | 9,671,891 | +0.09(+0.46%) |
Jul 29, 2015 | 18.50 | 19.11 | 18.28 | 19.02 | 14,357,580 | +0.49(+2.64%) |
Jul 28, 2015 | 18.16 | 18.86 | 17.87 | 18.53 | 13,544,568 | +0.45(+2.47%) |
Jul 27, 2015 | 18.44 | 18.55 | 17.98 | 18.09 | 10,451,987 | -0.63(-3.36%) |
Jul 24, 2015 | 19.28 | 19.32 | 18.44 | 18.72 | 15,013,980 | -0.60(-3.12%) |
Jul 23, 2015 | 19.55 | 19.65 | 18.99 | 19.32 | 13,760,610 | -0.21(-1.07%) |
Jul 22, 2015 | 20.17 | 20.20 | 19.43 | 19.53 | 12,800,347 | -0.73(-3.58%) |
Jul 21, 2015 | 20.43 | 20.62 | 20.19 | 20.25 | 10,531,402 | -0.06(-0.30%) |
Jul 20, 2015 | 20.62 | 20.63 | 20.16 | 20.32 | 9,952,936 | -0.29(-1.40%) |
Jul 17, 2015 | 21.15 | 21.19 | 20.59 | 20.60 | 7,127,502 | -0.61(-2.88%) |
Jul 16, 2015 | 21.55 | 21.57 | 21.12 | 21.22 | 7,588,991 | -0.11(-0.53%) |
Jul 15, 2015 | 21.83 | 21.94 | 21.16 | 21.33 | 9,569,096 | -0.59(-2.71%) |
Jul 14, 2015 | 21.61 | 22.07 | 21.52 | 21.92 | 10,334,848 | +0.31(+1.42%) |
Jul 13, 2015 | 21.31 | 21.65 | 21.26 | 21.62 | 6,804,535 | +0.24(+1.10%) |
Jul 10, 2015 | 21.84 | 22.05 | 21.28 | 21.38 | 7,826,732 | -0.28(-1.29%) |
Jul 09, 2015 | 22.05 | 22.19 | 21.64 | 21.66 | 10,759,656 | +0.04(+0.20%) |
Jul 08, 2015 | 22.31 | 22.43 | 21.45 | 21.62 | 8,160,436 | -0.86(-3.81%) |
Jul 07, 2015 | 21.92 | 22.59 | 21.37 | 22.47 | 9,667,625 | +0.52(+2.35%) |
Jul 06, 2015 | 22.10 | 22.27 | 21.90 | 21.96 | 7,376,994 | -0.53(-2.37%) |
Jul 02, 2015 | 22.61 | 22.49 | 22.49 | 22.49 | 7,111,069 | -0.05(-0.23%) |
Jul 01, 2015 | 23.24 | 23.26 | 22.37 | 22.54 | 9,963,815 | -0.66(-2.83%) |
Jun 30, 2015 | 23.60 | 23.60 | 23.13 | 23.20 | 9,756,807 | -0.13(-0.56%) |
Jun 29, 2015 | 23.81 | 23.90 | 23.32 | 23.33 | 15,207,834 | -0.93(-3.82%) |
Jun 26, 2015 | 23.49 | 24.28 | 23.21 | 24.26 | 20,953,616 | +0.82(+3.51%) |
Jun 25, 2015 | 23.76 | 23.78 | 23.38 | 23.44 | 12,571,768 | +0.17(+0.75%) |
Jun 24, 2015 | 23.36 | 23.62 | 23.24 | 23.26 | 8,661,771 | +0.00(+0.00%) |
Jun 23, 2015 | 22.94 | 23.31 | 22.85 | 23.26 | 5,326,259 | +0.43(+1.88%) |
Jun 22, 2015 | 22.89 | 22.94 | 22.54 | 22.83 | 3,869,899 | +0.17(+0.77%) |
Jun 19, 2015 | 23.06 | 23.26 | 22.63 | 22.66 | 9,224,493 | -0.53(-2.30%) |
Jun 18, 2015 | 23.31 | 23.42 | 23.13 | 23.19 | 4,466,227 | -0.01(-0.04%) |
Jun 17, 2015 | 23.60 | 23.65 | 23.00 | 23.20 | 3,978,846 | -0.16(-0.67%) |
Jun 16, 2015 | 23.12 | 23.39 | 23.09 | 23.36 | 3,761,644 | +0.24(+1.06%) |
Jun 15, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 5,311,848 | -0.04(-0.19%) |
Jun 12, 2015 | 23.42 | 23.48 | 23.15 | 23.16 | 5,095,045 | -0.38(-1.63%) |
Jun 11, 2015 | 23.71 | 23.86 | 23.50 | 23.54 | 4,741,351 | -0.11(-0.48%) |
Jun 10, 2015 | 23.73 | 23.82 | 23.55 | 23.65 | 3,895,939 | +0.29(+1.23%) |
Jun 09, 2015 | 23.49 | 23.82 | 23.37 | 23.37 | 3,753,575 | +0.13(+0.56%) |
Jun 08, 2015 | 23.42 | 23.61 | 23.11 | 23.24 | 5,374,506 | -0.32(-1.37%) |
Jun 05, 2015 | 23.20 | 23.87 | 23.17 | 23.56 | 6,087,793 | +0.26(+1.13%) |
Jun 04, 2015 | 23.50 | 23.63 | 23.29 | 23.30 | 5,007,866 | -0.38(-1.59%) |
Jun 03, 2015 | 23.68 | 23.94 | 23.56 | 23.67 | 5,781,738 | +0.00(+0.00%) |
Jun 02, 2015 | 23.78 | 23.88 | 23.30 | 23.67 | 9,787,942 | -0.01(-0.04%) |
Jun 01, 2015 | 23.80 | 23.87 | 23.53 | 23.68 | 5,703,427 | -0.09(-0.37%) |
May 29, 2015 | 23.86 | 24.10 | 23.73 | 23.77 | 6,021,970 | -0.03(-0.11%) |
May 28, 2015 | 23.95 | 23.97 | 23.59 | 23.79 | 5,413,750 | -0.31(-1.31%) |
May 27, 2015 | 24.15 | 24.45 | 23.89 | 24.11 | 5,850,658 | -0.09(-0.36%) |
May 26, 2015 | 24.25 | 24.37 | 23.96 | 24.20 | 6,976,577 | -0.36(-1.46%) |
May 22, 2015 | 24.41 | 24.56 | 24.56 | 24.56 | 6,920,714 | -0.08(-0.32%) |
May 21, 2015 | 24.14 | 24.71 | 24.00 | 24.63 | 8,431,079 | +0.63(+2.62%) |
May 20, 2015 | 23.91 | 24.10 | 23.81 | 24.00 | 6,455,811 | +0.11(+0.48%) |
May 19, 2015 | 23.94 | 24.05 | 23.72 | 23.89 | 6,830,579 | -0.33(-1.37%) |
May 18, 2015 | 23.96 | 24.27 | 23.70 | 24.22 | 7,075,141 | +0.21(+0.87%) |
May 15, 2015 | 23.87 | 24.12 | 23.59 | 24.01 | 5,944,055 | +0.05(+0.22%) |
May 14, 2015 | 24.46 | 24.53 | 23.93 | 23.96 | 8,212,832 | -0.46(-1.88%) |
May 13, 2015 | 24.92 | 24.95 | 24.29 | 24.42 | 7,563,252 | -0.21(-0.85%) |
May 12, 2015 | 24.66 | 24.81 | 24.42 | 24.63 | 7,262,978 | -0.01(-0.03%) |
May 11, 2015 | 25.44 | 25.48 | 24.58 | 24.64 | 10,448,295 | -0.79(-3.10%) |
May 08, 2015 | 25.51 | 25.59 | 24.94 | 25.43 | 12,037,290 | +0.34(+1.35%) |
May 07, 2015 | 25.87 | 26.27 | 24.70 | 25.09 | 13,043,466 | -0.77(-2.99%) |
May 06, 2015 | 26.36 | 26.50 | 25.61 | 25.86 | 9,744,855 | -0.14(-0.53%) |
May 05, 2015 | 27.14 | 27.35 | 25.96 | 26.00 | 11,166,205 | -0.96(-3.57%) |
May 04, 2015 | 26.85 | 27.01 | 26.46 | 26.96 | 9,980,367 | +0.27(+1.01%) |
May 01, 2015 | 26.99 | 27.05 | 26.54 | 26.69 | 6,187,183 | -0.29(-1.06%) |
Apr 30, 2015 | 27.21 | 27.28 | 26.68 | 26.98 | 7,868,554 | -0.08(-0.29%) |
Apr 29, 2015 | 26.58 | 27.25 | 26.49 | 27.06 | 7,874,121 | +0.41(+1.53%) |
Apr 28, 2015 | 26.37 | 26.67 | 26.25 | 26.65 | 6,581,561 | +0.27(+1.02%) |
Apr 27, 2015 | 26.46 | 26.67 | 26.34 | 26.38 | 5,987,374 | +0.07(+0.26%) |
Apr 24, 2015 | 26.39 | 26.39 | 26.05 | 26.31 | 7,096,970 | -0.19(-0.72%) |
Apr 23, 2015 | 26.39 | 26.66 | 26.29 | 26.50 | 6,227,360 | +0.17(+0.66%) |
Apr 22, 2015 | 26.28 | 26.57 | 26.12 | 26.33 | 6,450,826 | +0.19(+0.73%) |
Apr 21, 2015 | 26.95 | 26.98 | 26.10 | 26.14 | 7,387,471 | -0.73(-2.71%) |
Apr 20, 2015 | 26.82 | 27.15 | 26.71 | 26.87 | 10,228,967 | +0.39(+1.47%) |
Apr 17, 2015 | 26.43 | 26.61 | 26.10 | 26.48 | 9,129,795 | -0.16(-0.59%) |
Apr 16, 2015 | 26.54 | 26.95 | 26.33 | 26.63 | 7,327,190 | +0.00(+0.00%) |
Apr 15, 2015 | 26.13 | 26.81 | 25.74 | 26.63 | 12,415,546 | +1.13(+4.42%) |
Apr 14, 2015 | 25.29 | 25.70 | 25.28 | 25.51 | 7,344,387 | +0.43(+1.73%) |
Apr 13, 2015 | 25.83 | 25.85 | 25.03 | 25.07 | 5,400,757 | -0.24(-0.96%) |
Apr 10, 2015 | 25.04 | 25.42 | 24.75 | 25.31 | 8,818,739 | +0.36(+1.43%) |
Apr 09, 2015 | 24.39 | 25.05 | 24.35 | 24.96 | 11,108,937 | +0.70(+2.90%) |
Apr 08, 2015 | 24.60 | 24.76 | 24.20 | 24.26 | 8,722,005 | -0.17(-0.71%) |
Apr 07, 2015 | 24.21 | 24.60 | 24.10 | 24.43 | 7,717,950 | +0.23(+0.93%) |
Apr 06, 2015 | 23.77 | 24.41 | 23.49 | 24.20 | 8,719,921 | +0.72(+3.07%) |
Apr 02, 2015 | 22.91 | 23.48 | 23.48 | 23.48 | 9,929,613 | +0.37(+1.61%) |
Apr 01, 2015 | 22.82 | 23.40 | 22.77 | 23.11 | 7,846,037 | +0.46(+2.03%) |
Mar 31, 2015 | 22.59 | 22.94 | 22.52 | 22.65 | 6,585,036 | -0.28(-1.21%) |
Mar 30, 2015 | 22.74 | 23.00 | 22.55 | 22.93 | 6,165,555 | +0.46(+2.05%) |
Mar 27, 2015 | 22.70 | 22.72 | 22.39 | 22.47 | 5,955,874 | -0.42(-1.82%) |
Mar 26, 2015 | 23.28 | 23.56 | 22.87 | 22.89 | 9,191,527 | -0.03(-0.11%) |
Mar 25, 2015 | 22.65 | 23.18 | 22.49 | 22.91 | 7,265,161 | +0.44(+1.97%) |
Mar 24, 2015 | 22.43 | 22.63 | 22.34 | 22.47 | 6,843,910 | -0.01(-0.04%) |
Mar 23, 2015 | 22.79 | 23.01 | 22.47 | 22.48 | 7,560,859 | -0.23(-1.03%) |
Mar 20, 2015 | 22.55 | 22.95 | 22.47 | 22.71 | 14,166,622 | +0.43(+1.91%) |
Mar 19, 2015 | 22.34 | 22.59 | 22.25 | 22.29 | 6,868,862 | -0.56(-2.47%) |
Mar 18, 2015 | 21.97 | 23.00 | 21.75 | 22.85 | 8,364,527 | +0.68(+3.05%) |
Mar 17, 2015 | 22.43 | 22.50 | 22.04 | 22.17 | 5,903,643 | -0.39(-1.73%) |
Mar 16, 2015 | 22.17 | 22.59 | 21.94 | 22.56 | 5,796,223 | +0.20(+0.89%) |
Mar 13, 2015 | 22.01 | 22.39 | 21.79 | 22.36 | 7,972,593 | +0.15(+0.66%) |
Mar 12, 2015 | 22.56 | 22.63 | 22.18 | 22.22 | 7,995,471 | -0.16(-0.70%) |
Mar 11, 2015 | 22.54 | 22.70 | 22.31 | 22.37 | 8,432,270 | -0.03(-0.12%) |
Mar 10, 2015 | 22.56 | 22.96 | 22.40 | 22.40 | 7,144,924 | -0.42(-1.83%) |
Mar 09, 2015 | 23.13 | 23.37 | 22.80 | 22.82 | 7,030,983 | -0.42(-1.79%) |
Mar 06, 2015 | 23.55 | 23.72 | 23.15 | 23.23 | 6,034,431 | -0.49(-2.05%) |
Mar 05, 2015 | 23.93 | 23.93 | 23.61 | 23.72 | 5,373,710 | -0.23(-0.98%) |
Mar 04, 2015 | 24.08 | 24.07 | 23.50 | 23.95 | 6,631,451 | -0.11(-0.47%) |
Mar 03, 2015 | 23.98 | 24.23 | 23.86 | 24.07 | 5,377,828 | +0.06(+0.25%) |
Mar 02, 2015 | 24.17 | 24.17 | 23.58 | 24.00 | 6,730,087 | -0.16(-0.68%) |
Feb 27, 2015 | 24.43 | 24.43 | 24.03 | 24.17 | 6,246,892 | -0.12(-0.50%) |
Feb 26, 2015 | 24.92 | 24.93 | 24.15 | 24.29 | 8,602,821 | -0.92(-3.65%) |
Feb 25, 2015 | 25.07 | 25.28 | 24.70 | 25.21 | 6,598,667 | +0.20(+0.80%) |
Feb 24, 2015 | 25.15 | 25.15 | 24.63 | 25.01 | 6,977,912 | +0.25(+1.02%) |
Feb 23, 2015 | 24.32 | 24.91 | 24.26 | 24.76 | 6,944,351 | +0.06(+0.25%) |
Feb 20, 2015 | 25.18 | 25.25 | 24.46 | 24.70 | 11,205,907 | -0.47(-1.86%) |
Feb 19, 2015 | 24.70 | 25.39 | 24.13 | 25.17 | 11,674,956 | -0.01(-0.03%) |
Feb 18, 2015 | 25.25 | 25.63 | 25.03 | 25.18 | 9,546,478 | -0.53(-2.06%) |
Feb 17, 2015 | 25.49 | 25.74 | 25.18 | 25.70 | 9,392,947 | +0.12(+0.47%) |
Feb 13, 2015 | 25.16 | 25.58 | 25.58 | 25.58 | 7,625,129 | +0.80(+3.22%) |
Feb 12, 2015 | 24.62 | 25.04 | 24.47 | 24.79 | 7,043,837 | +0.60(+2.49%) |
Feb 11, 2015 | 24.03 | 24.37 | 23.62 | 24.18 | 7,515,940 | -0.26(-1.06%) |
Feb 10, 2015 | 24.33 | 24.51 | 23.55 | 24.44 | 9,103,791 | +0.06(+0.25%) |
Feb 09, 2015 | 24.27 | 24.73 | 24.20 | 24.38 | 7,400,904 | +0.30(+1.25%) |
Feb 06, 2015 | 24.69 | 24.79 | 24.00 | 24.08 | 9,944,307 | -0.36(-1.48%) |
Feb 05, 2015 | 24.53 | 24.69 | 24.20 | 24.44 | 8,487,806 | +0.34(+1.43%) |
Feb 04, 2015 | 24.25 | 24.76 | 23.91 | 24.10 | 12,823,596 | -0.70(-2.81%) |
Feb 03, 2015 | 24.46 | 24.93 | 24.10 | 24.79 | 14,707,735 | +0.77(+3.19%) |
Feb 02, 2015 | 23.30 | 24.09 | 23.13 | 24.03 | 13,542,248 | +1.12(+4.89%) |
Jan 30, 2015 | 21.83 | 23.11 | 21.68 | 22.91 | 11,125,347 | +0.89(+4.03%) |
Jan 29, 2015 | 22.23 | 22.34 | 21.40 | 22.02 | 9,012,752 | +0.02(+0.08%) |
Jan 28, 2015 | 23.08 | 23.16 | 21.93 | 22.00 | 8,288,093 | -1.22(-5.27%) |
Jan 27, 2015 | 23.08 | 23.31 | 22.74 | 23.23 | 7,499,338 | -0.26(-1.10%) |
Jan 26, 2015 | 22.85 | 23.58 | 22.64 | 23.48 | 5,884,843 | +0.65(+2.83%) |
Jan 23, 2015 | 23.05 | 23.45 | 22.83 | 22.84 | 7,311,448 | -0.27(-1.16%) |
Jan 22, 2015 | 23.17 | 23.20 | 22.56 | 23.11 | 7,572,129 | +0.21(+0.90%) |
Jan 21, 2015 | 22.61 | 23.07 | 22.47 | 22.90 | 7,096,766 | +0.56(+2.51%) |
Jan 20, 2015 | 22.60 | 22.71 | 22.10 | 22.34 | 8,436,817 | -0.57(-2.48%) |
Jan 16, 2015 | 22.14 | 22.99 | 22.08 | 22.91 | 8,539,497 | +0.97(+4.44%) |
Jan 15, 2015 | 22.86 | 22.92 | 21.91 | 21.93 | 7,158,105 | -0.42(-1.89%) |
Jan 14, 2015 | 21.99 | 22.41 | 21.37 | 22.36 | 12,085,042 | +0.06(+0.27%) |
Jan 13, 2015 | 22.64 | 23.00 | 22.11 | 22.30 | 12,564,372 | -0.30(-1.33%) |
Jan 12, 2015 | 23.37 | 23.42 | 22.48 | 22.60 | 9,461,432 | -1.21(-5.10%) |
Jan 09, 2015 | 23.91 | 24.02 | 23.57 | 23.81 | 11,148,066 | -0.08(-0.32%) |
Jan 08, 2015 | 23.79 | 23.90 | 23.36 | 23.89 | 13,537,166 | +0.47(+2.02%) |
Jan 07, 2015 | 23.52 | 23.84 | 23.17 | 23.42 | 8,376,288 | +0.28(+1.23%) |
Jan 06, 2015 | 23.36 | 24.00 | 22.80 | 23.13 | 13,143,657 | -0.35(-1.50%) |
Jan 05, 2015 | 24.15 | 24.15 | 23.17 | 23.48 | 9,179,011 | -1.15(-4.65%) |