Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.65 | 26.10 | 25.43 | 25.97 | 5,664,335 | +0.42(+1.65%) |
Oct 29, 2015 | 25.91 | 26.02 | 25.41 | 25.55 | 3,845,105 | -0.19(-0.72%) |
Oct 28, 2015 | 25.67 | 25.90 | 25.47 | 25.74 | 4,590,522 | +0.15(+0.58%) |
Oct 27, 2015 | 25.77 | 25.91 | 25.26 | 25.59 | 3,628,001 | -0.18(-0.69%) |
Oct 26, 2015 | 26.08 | 26.22 | 25.73 | 25.77 | 4,471,794 | -0.33(-1.28%) |
Oct 23, 2015 | 26.34 | 26.53 | 26.01 | 26.10 | 5,134,861 | +0.03(+0.11%) |
Oct 22, 2015 | 25.91 | 26.29 | 25.81 | 26.07 | 3,609,220 | +0.24(+0.92%) |
Oct 21, 2015 | 26.30 | 26.37 | 25.77 | 25.83 | 2,782,807 | -0.35(-1.33%) |
Oct 20, 2015 | 25.98 | 26.36 | 25.97 | 26.18 | 3,279,825 | +0.18(+0.68%) |
Oct 19, 2015 | 25.71 | 26.08 | 25.65 | 26.00 | 3,546,439 | +0.27(+1.07%) |
Oct 16, 2015 | 26.33 | 26.35 | 25.57 | 25.73 | 7,096,703 | -0.58(-2.20%) |
Oct 15, 2015 | 25.83 | 26.31 | 25.77 | 26.31 | 4,629,285 | +0.48(+1.87%) |
Oct 14, 2015 | 27.29 | 27.43 | 25.75 | 25.83 | 8,644,479 | -1.64(-5.97%) |
Oct 13, 2015 | 27.44 | 27.72 | 27.39 | 27.46 | 3,957,505 | -0.09(-0.32%) |
Oct 12, 2015 | 27.44 | 27.80 | 27.35 | 27.55 | 2,547,085 | +0.16(+0.57%) |
Oct 09, 2015 | 27.51 | 27.55 | 27.15 | 27.40 | 3,898,333 | -0.22(-0.81%) |
Oct 08, 2015 | 27.59 | 27.73 | 27.14 | 27.62 | 3,398,624 | -0.03(-0.11%) |
Oct 07, 2015 | 27.81 | 27.88 | 27.51 | 27.65 | 4,473,649 | -0.02(-0.08%) |
Oct 06, 2015 | 27.97 | 28.13 | 27.43 | 27.67 | 4,591,879 | -0.27(-0.96%) |
Oct 05, 2015 | 28.15 | 28.26 | 27.60 | 27.94 | 6,216,427 | -0.07(-0.26%) |
Oct 02, 2015 | 27.20 | 28.01 | 27.09 | 28.01 | 3,278,261 | +0.46(+1.67%) |
Oct 01, 2015 | 27.62 | 27.64 | 27.12 | 27.55 | 4,871,933 | +0.03(+0.11%) |
Sep 30, 2015 | 27.03 | 27.60 | 26.97 | 27.52 | 8,206,237 | +0.85(+3.20%) |
Sep 29, 2015 | 26.30 | 26.74 | 26.19 | 26.67 | 5,375,955 | +0.33(+1.27%) |
Sep 28, 2015 | 27.08 | 27.42 | 26.26 | 26.34 | 4,439,969 | -0.75(-2.76%) |
Sep 25, 2015 | 27.23 | 27.51 | 26.94 | 27.09 | 6,716,879 | -0.06(-0.22%) |
Sep 24, 2015 | 27.18 | 27.27 | 26.93 | 27.15 | 4,933,192 | -0.18(-0.65%) |
Sep 23, 2015 | 27.53 | 27.58 | 27.18 | 27.32 | 2,921,921 | -0.09(-0.32%) |
Sep 22, 2015 | 27.62 | 27.72 | 27.09 | 27.41 | 5,481,962 | -0.44(-1.57%) |
Sep 21, 2015 | 28.01 | 28.22 | 27.66 | 27.85 | 6,121,997 | +0.02(+0.08%) |
Sep 18, 2015 | 28.09 | 28.19 | 27.78 | 27.83 | 8,972,461 | -0.52(-1.83%) |
Sep 17, 2015 | 28.89 | 28.99 | 28.26 | 28.35 | 4,812,962 | -0.54(-1.87%) |
Sep 16, 2015 | 28.55 | 28.92 | 28.34 | 28.89 | 4,373,818 | +0.36(+1.27%) |
Sep 15, 2015 | 28.46 | 28.86 | 28.41 | 28.52 | 7,184,885 | -0.01(-0.03%) |
Sep 14, 2015 | 28.21 | 28.78 | 28.17 | 28.53 | 8,290,093 | +0.35(+1.24%) |
Sep 11, 2015 | 27.49 | 28.31 | 27.44 | 28.18 | 9,169,714 | +0.68(+2.48%) |
Sep 10, 2015 | 27.35 | 27.79 | 27.19 | 27.50 | 6,719,546 | -0.15(-0.53%) |
Sep 09, 2015 | 27.99 | 28.24 | 27.54 | 27.65 | 8,543,272 | -0.13(-0.48%) |
Sep 08, 2015 | 27.43 | 27.82 | 27.32 | 27.78 | 7,310,716 | +0.80(+2.95%) |
Sep 04, 2015 | 26.79 | 26.99 | 26.99 | 26.99 | 5,252,948 | -0.07(-0.27%) |
Sep 03, 2015 | 26.88 | 27.39 | 26.82 | 27.06 | 6,240,375 | +0.21(+0.80%) |
Sep 02, 2015 | 26.55 | 26.85 | 26.26 | 26.85 | 7,301,717 | +0.73(+2.79%) |
Sep 01, 2015 | 26.48 | 26.83 | 25.93 | 26.12 | 7,480,231 | -0.96(-3.54%) |
Aug 31, 2015 | 26.48 | 27.22 | 26.40 | 27.07 | 9,866,753 | +0.57(+2.14%) |
Aug 28, 2015 | 26.31 | 26.73 | 26.29 | 26.51 | 6,337,123 | +0.13(+0.47%) |
Aug 27, 2015 | 26.35 | 26.93 | 25.83 | 26.38 | 12,952,161 | +0.41(+1.56%) |
Aug 26, 2015 | 25.00 | 26.00 | 24.50 | 25.98 | 15,675,811 | +1.69(+6.98%) |
Aug 25, 2015 | 24.82 | 25.39 | 24.27 | 24.28 | 28,837,874 | +2.71(+12.57%) |
Aug 24, 2015 | 21.22 | 22.56 | 20.87 | 21.57 | 11,671,169 | -0.67(-3.02%) |
Aug 21, 2015 | 22.81 | 22.83 | 22.03 | 22.24 | 9,566,124 | -0.92(-3.98%) |
Aug 20, 2015 | 23.36 | 23.62 | 23.15 | 23.16 | 5,738,328 | -0.59(-2.48%) |
Aug 19, 2015 | 23.78 | 23.90 | 23.43 | 23.75 | 3,655,396 | -0.14(-0.59%) |
Aug 18, 2015 | 23.88 | 24.14 | 23.78 | 23.89 | 3,407,725 | +0.03(+0.12%) |
Aug 17, 2015 | 23.96 | 24.16 | 23.61 | 23.86 | 6,378,528 | -0.19(-0.80%) |
Aug 14, 2015 | 23.48 | 24.12 | 23.40 | 24.05 | 5,219,987 | +0.69(+2.93%) |
Aug 13, 2015 | 23.35 | 23.58 | 23.23 | 23.37 | 2,980,414 | +0.00(+0.00%) |
Aug 12, 2015 | 23.03 | 23.40 | 22.67 | 23.37 | 3,519,339 | +0.17(+0.73%) |
Aug 11, 2015 | 22.88 | 23.22 | 22.87 | 23.20 | 3,722,456 | +0.14(+0.61%) |
Aug 10, 2015 | 22.88 | 23.07 | 22.76 | 23.06 | 4,166,066 | +0.39(+1.72%) |
Aug 07, 2015 | 23.01 | 23.04 | 22.46 | 22.67 | 4,615,132 | -0.26(-1.12%) |
Aug 06, 2015 | 23.32 | 23.43 | 22.84 | 22.93 | 6,033,185 | -0.66(-2.78%) |
Aug 05, 2015 | 23.60 | 23.88 | 23.57 | 23.58 | 3,716,268 | +0.03(+0.13%) |
Aug 04, 2015 | 23.54 | 23.75 | 23.37 | 23.55 | 3,826,556 | -0.01(-0.03%) |
Aug 03, 2015 | 23.74 | 23.85 | 23.43 | 23.56 | 3,870,567 | -0.24(-0.99%) |
Jul 31, 2015 | 23.77 | 23.91 | 23.66 | 23.79 | 4,756,888 | +0.13(+0.53%) |
Jul 30, 2015 | 23.68 | 23.81 | 23.54 | 23.67 | 4,239,814 | +0.00(+0.00%) |
Jul 29, 2015 | 23.69 | 23.79 | 23.58 | 23.67 | 5,673,233 | -0.01(-0.03%) |
Jul 28, 2015 | 23.65 | 23.80 | 23.34 | 23.68 | 4,332,878 | +0.05(+0.22%) |
Jul 27, 2015 | 23.65 | 23.85 | 23.52 | 23.62 | 4,196,682 | -0.29(-1.23%) |
Jul 24, 2015 | 24.28 | 24.33 | 23.87 | 23.92 | 3,679,315 | -0.29(-1.22%) |
Jul 23, 2015 | 24.33 | 24.47 | 24.10 | 24.21 | 3,796,271 | -0.13(-0.54%) |
Jul 22, 2015 | 24.01 | 24.35 | 24.01 | 24.35 | 3,925,363 | +0.23(+0.95%) |
Jul 21, 2015 | 24.15 | 24.20 | 23.86 | 24.12 | 5,480,148 | -0.10(-0.43%) |
Jul 20, 2015 | 24.05 | 24.35 | 23.82 | 24.22 | 7,937,570 | -0.01(-0.03%) |
Jul 17, 2015 | 24.74 | 24.80 | 23.93 | 24.23 | 13,865,136 | -1.49(-5.79%) |
Jul 16, 2015 | 25.43 | 26.04 | 25.31 | 25.72 | 5,419,786 | +0.35(+1.39%) |
Jul 15, 2015 | 25.41 | 25.43 | 25.20 | 25.36 | 3,369,386 | -0.12(-0.46%) |
Jul 14, 2015 | 25.24 | 25.52 | 25.14 | 25.48 | 4,406,116 | +0.16(+0.64%) |
Jul 13, 2015 | 25.29 | 25.36 | 25.13 | 25.32 | 3,800,434 | +0.32(+1.27%) |
Jul 10, 2015 | 25.07 | 25.14 | 24.96 | 25.00 | 5,158,319 | +0.19(+0.77%) |
Jul 09, 2015 | 24.93 | 25.05 | 24.70 | 24.81 | 4,209,305 | +0.11(+0.45%) |
Jul 08, 2015 | 24.72 | 24.86 | 24.51 | 24.70 | 3,681,516 | -0.21(-0.83%) |
Jul 07, 2015 | 24.68 | 25.05 | 24.31 | 24.91 | 5,625,430 | +0.35(+1.41%) |
Jul 06, 2015 | 24.30 | 24.76 | 24.25 | 24.56 | 2,954,357 | -0.13(-0.51%) |
Jul 02, 2015 | 24.78 | 24.69 | 24.69 | 24.69 | 4,127,559 | +0.02(+0.09%) |
Jul 01, 2015 | 24.28 | 24.69 | 24.16 | 24.66 | 5,347,102 | +0.63(+2.64%) |
Jun 30, 2015 | 24.40 | 24.41 | 23.99 | 24.03 | 4,890,911 | -0.09(-0.37%) |
Jun 29, 2015 | 24.83 | 24.83 | 24.07 | 24.12 | 6,334,124 | -0.91(-3.65%) |
Jun 26, 2015 | 25.09 | 25.43 | 25.01 | 25.03 | 8,501,975 | +0.10(+0.41%) |
Jun 25, 2015 | 25.14 | 25.31 | 24.91 | 24.93 | 4,894,741 | -0.07(-0.29%) |
Jun 24, 2015 | 25.78 | 25.97 | 24.98 | 25.00 | 6,753,976 | -0.69(-2.70%) |
Jun 23, 2015 | 25.76 | 26.03 | 25.68 | 25.70 | 5,338,558 | -0.04(-0.14%) |
Jun 22, 2015 | 25.90 | 26.05 | 25.61 | 25.73 | 3,347,379 | -0.02(-0.09%) |
Jun 19, 2015 | 25.59 | 26.02 | 25.46 | 25.75 | 5,926,741 | -0.04(-0.17%) |
Jun 18, 2015 | 25.25 | 25.86 | 25.21 | 25.80 | 6,193,032 | +0.74(+2.94%) |
Jun 17, 2015 | 25.42 | 25.49 | 24.91 | 25.06 | 3,479,575 | -0.28(-1.10%) |
Jun 16, 2015 | 25.22 | 25.34 | 25.07 | 25.34 | 4,185,826 | +0.20(+0.79%) |
Jun 15, 2015 | 25.03 | 25.21 | 24.87 | 25.14 | 3,823,617 | -0.06(-0.23%) |
Jun 12, 2015 | 25.05 | 25.40 | 25.03 | 25.20 | 2,640,594 | +0.00(+0.00%) |
Jun 11, 2015 | 25.21 | 25.50 | 25.17 | 25.20 | 3,278,782 | -0.01(-0.06%) |
Jun 10, 2015 | 25.03 | 25.25 | 24.94 | 25.22 | 4,504,344 | +0.29(+1.15%) |
Jun 09, 2015 | 25.11 | 25.39 | 24.87 | 24.93 | 4,356,094 | -0.17(-0.68%) |
Jun 08, 2015 | 25.33 | 25.45 | 25.05 | 25.10 | 4,880,873 | -0.18(-0.70%) |
Jun 05, 2015 | 25.30 | 25.46 | 25.19 | 25.27 | 5,138,203 | +0.00(+0.00%) |
Jun 04, 2015 | 25.49 | 25.87 | 25.26 | 25.27 | 4,243,104 | -0.40(-1.54%) |
Jun 03, 2015 | 25.43 | 25.98 | 25.35 | 25.67 | 4,568,669 | +0.22(+0.86%) |
Jun 02, 2015 | 25.11 | 25.65 | 25.07 | 25.45 | 5,584,340 | +0.29(+1.16%) |
Jun 01, 2015 | 25.51 | 25.54 | 25.11 | 25.16 | 6,216,565 | -0.24(-0.95%) |
May 29, 2015 | 25.00 | 25.60 | 25.00 | 25.40 | 7,632,941 | +0.38(+1.52%) |
May 28, 2015 | 25.15 | 25.25 | 24.91 | 25.02 | 5,277,646 | -0.13(-0.52%) |
May 27, 2015 | 24.93 | 25.42 | 24.89 | 25.15 | 7,476,191 | +0.34(+1.36%) |
May 26, 2015 | 25.08 | 25.17 | 24.73 | 24.81 | 6,954,986 | -0.31(-1.25%) |
May 22, 2015 | 25.98 | 25.13 | 25.13 | 25.13 | 10,599,795 | -0.57(-2.22%) |
May 21, 2015 | 26.79 | 26.79 | 25.63 | 25.70 | 24,579,196 | +0.97(+3.94%) |
May 20, 2015 | 25.43 | 25.46 | 24.69 | 24.73 | 14,707,892 | -0.88(-3.43%) |
May 19, 2015 | 25.83 | 25.87 | 25.47 | 25.60 | 7,061,397 | -0.08(-0.31%) |
May 18, 2015 | 25.07 | 25.84 | 24.98 | 25.68 | 9,650,763 | +0.37(+1.45%) |
May 15, 2015 | 25.52 | 25.56 | 25.25 | 25.32 | 7,495,854 | -0.17(-0.66%) |
May 14, 2015 | 26.64 | 26.64 | 25.46 | 25.49 | 10,477,972 | -1.01(-3.81%) |
May 13, 2015 | 27.09 | 27.09 | 26.35 | 26.50 | 5,797,781 | -0.44(-1.63%) |
May 12, 2015 | 26.89 | 27.01 | 26.66 | 26.94 | 4,982,021 | -0.12(-0.46%) |
May 11, 2015 | 26.73 | 27.21 | 26.73 | 27.06 | 3,982,388 | +0.26(+0.98%) |
May 08, 2015 | 26.66 | 26.89 | 26.54 | 26.80 | 3,956,437 | +0.36(+1.36%) |
May 07, 2015 | 25.84 | 26.52 | 25.77 | 26.44 | 4,104,018 | +0.59(+2.27%) |
May 06, 2015 | 26.12 | 26.17 | 25.75 | 25.85 | 4,837,829 | -0.11(-0.42%) |
May 05, 2015 | 26.13 | 26.29 | 25.86 | 25.96 | 4,556,681 | -0.12(-0.48%) |
May 04, 2015 | 25.75 | 26.17 | 25.74 | 26.09 | 3,892,975 | +0.34(+1.31%) |
May 01, 2015 | 25.44 | 25.91 | 25.43 | 25.75 | 4,357,344 | +0.39(+1.53%) |
Apr 30, 2015 | 25.38 | 25.74 | 25.25 | 25.36 | 4,788,096 | -0.15(-0.60%) |
Apr 29, 2015 | 25.88 | 26.11 | 25.38 | 25.52 | 5,331,918 | -0.63(-2.41%) |
Apr 28, 2015 | 25.93 | 26.47 | 25.85 | 26.15 | 4,182,545 | +0.29(+1.10%) |
Apr 27, 2015 | 26.02 | 26.12 | 25.80 | 25.86 | 3,739,930 | -0.04(-0.17%) |
Apr 24, 2015 | 26.09 | 26.19 | 25.67 | 25.90 | 10,176,943 | -0.54(-2.05%) |
Apr 23, 2015 | 26.31 | 26.83 | 26.28 | 26.45 | 6,978,518 | -0.04(-0.14%) |
Apr 22, 2015 | 26.71 | 26.85 | 26.31 | 26.48 | 6,448,303 | -0.20(-0.74%) |
Apr 21, 2015 | 26.90 | 27.08 | 26.56 | 26.68 | 6,196,840 | -0.10(-0.36%) |
Apr 20, 2015 | 26.98 | 27.04 | 26.76 | 26.77 | 4,891,916 | +0.09(+0.33%) |
Apr 17, 2015 | 27.02 | 27.08 | 26.49 | 26.69 | 6,397,234 | -0.53(-1.96%) |
Apr 16, 2015 | 27.45 | 27.45 | 27.14 | 27.22 | 4,928,429 | -0.26(-0.96%) |
Apr 15, 2015 | 27.85 | 28.01 | 27.46 | 27.48 | 3,742,006 | -0.18(-0.66%) |
Apr 14, 2015 | 27.91 | 28.01 | 26.84 | 27.67 | 7,165,563 | -0.40(-1.41%) |
Apr 13, 2015 | 28.14 | 28.33 | 27.90 | 28.06 | 3,965,376 | -0.18(-0.62%) |
Apr 10, 2015 | 28.39 | 28.43 | 28.11 | 28.24 | 3,206,847 | -0.10(-0.34%) |
Apr 09, 2015 | 27.83 | 28.39 | 27.83 | 28.33 | 4,503,209 | +0.26(+0.91%) |
Apr 08, 2015 | 27.97 | 28.18 | 27.58 | 28.08 | 5,440,266 | +0.22(+0.79%) |
Apr 07, 2015 | 28.06 | 28.46 | 27.83 | 27.86 | 5,990,945 | -0.11(-0.39%) |
Apr 06, 2015 | 27.69 | 28.18 | 27.67 | 27.97 | 5,469,624 | -0.01(-0.03%) |
Apr 02, 2015 | 27.30 | 27.98 | 27.98 | 27.98 | 5,838,043 | +0.74(+2.71%) |
Apr 01, 2015 | 27.54 | 27.69 | 27.03 | 27.24 | 8,389,094 | -0.42(-1.54%) |
Mar 31, 2015 | 28.33 | 28.33 | 27.63 | 27.66 | 7,482,264 | -0.70(-2.48%) |
Mar 30, 2015 | 28.14 | 28.80 | 28.14 | 28.36 | 5,691,924 | +0.20(+0.70%) |
Mar 27, 2015 | 28.26 | 28.42 | 27.69 | 28.17 | 6,422,507 | +0.06(+0.21%) |
Mar 26, 2015 | 28.67 | 28.71 | 28.09 | 28.11 | 7,093,130 | -0.75(-2.59%) |
Mar 25, 2015 | 29.80 | 29.90 | 28.82 | 28.85 | 7,129,175 | -1.05(-3.50%) |
Mar 24, 2015 | 29.92 | 30.05 | 29.54 | 29.90 | 5,856,195 | -0.01(-0.02%) |
Mar 23, 2015 | 29.91 | 30.34 | 29.84 | 29.91 | 5,062,495 | +0.05(+0.17%) |
Mar 20, 2015 | 30.11 | 30.11 | 29.52 | 29.86 | 9,677,310 | -0.05(-0.17%) |
Mar 19, 2015 | 29.99 | 30.09 | 29.74 | 29.91 | 4,778,450 | -0.12(-0.41%) |
Mar 18, 2015 | 29.84 | 30.14 | 29.35 | 30.03 | 5,589,960 | +0.09(+0.31%) |
Mar 17, 2015 | 29.78 | 30.20 | 29.66 | 29.94 | 6,825,266 | +0.01(+0.02%) |
Mar 16, 2015 | 29.34 | 30.02 | 29.34 | 29.93 | 6,482,692 | +0.79(+2.71%) |
Mar 13, 2015 | 29.40 | 29.51 | 28.98 | 29.14 | 5,808,127 | -0.23(-0.78%) |
Mar 12, 2015 | 28.81 | 29.55 | 28.79 | 29.37 | 5,805,538 | +0.45(+1.57%) |
Mar 11, 2015 | 28.82 | 29.19 | 28.76 | 28.92 | 6,845,967 | +0.18(+0.63%) |
Mar 10, 2015 | 28.41 | 28.76 | 28.10 | 28.74 | 7,394,773 | +0.10(+0.35%) |
Mar 09, 2015 | 28.52 | 28.67 | 28.28 | 28.64 | 5,034,589 | +0.09(+0.30%) |
Mar 06, 2015 | 28.54 | 29.11 | 28.39 | 28.55 | 7,308,847 | +0.06(+0.20%) |
Mar 05, 2015 | 28.59 | 28.72 | 28.32 | 28.49 | 6,515,494 | -0.12(-0.40%) |
Mar 04, 2015 | 28.40 | 28.74 | 28.08 | 28.61 | 10,739,382 | +0.44(+1.56%) |
Mar 03, 2015 | 28.35 | 28.69 | 27.79 | 28.17 | 16,390,331 | +0.40(+1.42%) |
Mar 02, 2015 | 27.46 | 27.95 | 27.36 | 27.77 | 9,010,333 | +0.38(+1.39%) |
Feb 27, 2015 | 27.18 | 27.46 | 26.80 | 27.39 | 6,479,251 | +0.40(+1.46%) |
Feb 26, 2015 | 27.54 | 27.67 | 26.96 | 27.00 | 6,856,307 | -0.54(-1.96%) |
Feb 25, 2015 | 27.53 | 27.79 | 27.34 | 27.54 | 5,609,047 | +0.03(+0.10%) |
Feb 24, 2015 | 27.96 | 28.06 | 27.28 | 27.51 | 6,127,118 | -0.52(-1.87%) |
Feb 23, 2015 | 28.29 | 28.36 | 27.74 | 28.03 | 5,569,436 | -0.21(-0.74%) |
Feb 20, 2015 | 28.15 | 28.30 | 27.84 | 28.24 | 6,011,539 | +0.11(+0.38%) |
Feb 19, 2015 | 28.12 | 28.38 | 28.03 | 28.13 | 4,248,653 | +0.01(+0.03%) |
Feb 18, 2015 | 28.20 | 28.20 | 27.77 | 28.12 | 4,622,179 | -0.12(-0.41%) |
Feb 17, 2015 | 28.08 | 28.29 | 27.87 | 28.24 | 3,802,276 | +0.12(+0.43%) |
Feb 13, 2015 | 28.06 | 28.12 | 28.12 | 28.12 | 6,688,483 | -0.06(-0.20%) |
Feb 12, 2015 | 27.50 | 28.20 | 27.44 | 28.18 | 8,929,697 | +0.68(+2.46%) |
Feb 11, 2015 | 27.21 | 27.59 | 27.14 | 27.50 | 6,866,931 | +0.13(+0.47%) |
Feb 10, 2015 | 26.81 | 27.50 | 26.69 | 27.37 | 7,983,337 | +0.72(+2.70%) |
Feb 09, 2015 | 26.64 | 26.84 | 26.29 | 26.65 | 5,679,469 | -0.21(-0.78%) |
Feb 06, 2015 | 26.36 | 27.00 | 26.29 | 26.86 | 11,301,845 | +0.91(+3.52%) |
Feb 05, 2015 | 26.00 | 26.16 | 25.62 | 25.95 | 5,719,029 | -0.09(-0.33%) |
Feb 04, 2015 | 25.64 | 26.07 | 25.64 | 26.03 | 7,046,883 | +0.19(+0.72%) |
Feb 03, 2015 | 25.32 | 25.88 | 25.05 | 25.85 | 8,533,554 | +0.70(+2.80%) |
Feb 02, 2015 | 25.26 | 25.59 | 24.54 | 25.14 | 11,332,087 | -0.17(-0.65%) |
Jan 30, 2015 | 25.86 | 26.13 | 25.18 | 25.31 | 10,122,245 | -0.64(-2.47%) |
Jan 29, 2015 | 25.39 | 26.04 | 25.25 | 25.95 | 6,387,122 | +0.69(+2.73%) |
Jan 28, 2015 | 25.63 | 25.93 | 25.26 | 25.26 | 7,563,675 | -0.19(-0.76%) |
Jan 27, 2015 | 25.35 | 25.66 | 25.21 | 25.45 | 5,259,506 | -0.31(-1.20%) |
Jan 26, 2015 | 25.17 | 25.80 | 25.05 | 25.76 | 6,329,769 | +0.59(+2.34%) |
Jan 23, 2015 | 25.10 | 25.46 | 25.03 | 25.17 | 6,698,509 | +0.09(+0.34%) |
Jan 22, 2015 | 24.60 | 25.10 | 24.34 | 25.08 | 9,662,729 | +0.57(+2.32%) |
Jan 21, 2015 | 24.37 | 24.73 | 24.20 | 24.52 | 9,755,793 | +0.04(+0.18%) |
Jan 20, 2015 | 25.25 | 25.27 | 24.39 | 24.47 | 9,649,020 | -0.68(-2.72%) |
Jan 16, 2015 | 24.72 | 25.18 | 24.03 | 25.16 | 14,154,119 | +0.50(+2.01%) |
Jan 15, 2015 | 25.26 | 25.63 | 23.85 | 24.66 | 56,449,048 | -4.03(-14.06%) |
Jan 14, 2015 | 27.82 | 28.76 | 27.75 | 28.69 | 15,630,323 | +0.58(+2.07%) |
Jan 13, 2015 | 28.63 | 28.72 | 27.73 | 28.11 | 12,040,319 | +0.01(+0.03%) |
Jan 12, 2015 | 27.78 | 28.27 | 27.71 | 28.10 | 11,309,348 | +0.74(+2.71%) |
Jan 09, 2015 | 27.98 | 27.98 | 26.97 | 27.36 | 8,170,402 | -0.75(-2.68%) |
Jan 08, 2015 | 28.03 | 28.23 | 27.83 | 28.12 | 11,762,972 | +0.42(+1.51%) |
Jan 07, 2015 | 27.31 | 27.92 | 27.31 | 27.70 | 7,556,876 | +0.78(+2.88%) |
Jan 06, 2015 | 27.07 | 27.31 | 26.34 | 26.92 | 9,425,911 | -0.24(-0.90%) |
Jan 05, 2015 | 27.71 | 27.83 | 27.13 | 27.17 | 6,750,922 | -0.72(-2.58%) |
Jan 02, 2015 | 28.16 | 28.27 | 27.44 | 27.89 | 5,409,851 | -0.14(-0.49%) |
Dec 31, 2014 | 28.28 | 28.02 | 28.02 | 28.02 | 3,955,978 | -0.29(-1.02%) |
Dec 30, 2014 | 28.31 | 28.53 | 28.07 | 28.31 | 4,759,574 | +0.22(+0.77%) |
Dec 29, 2014 | 27.95 | 28.22 | 27.48 | 28.10 | 6,927,212 | -0.04(-0.15%) |
Dec 26, 2014 | 28.21 | 28.45 | 28.11 | 28.14 | 3,692,110 | +0.18(+0.64%) |
Dec 24, 2014 | 28.51 | 27.96 | 27.96 | 27.96 | 3,943,459 | -0.58(-2.02%) |
Dec 23, 2014 | 28.20 | 28.78 | 27.99 | 28.53 | 8,659,726 | +0.33(+1.17%) |
Dec 22, 2014 | 28.12 | 28.34 | 27.41 | 28.20 | 6,726,406 | +0.16(+0.56%) |
Dec 19, 2014 | 27.74 | 28.11 | 27.52 | 28.05 | 9,338,115 | +0.38(+1.38%) |
Dec 18, 2014 | 27.30 | 27.95 | 27.20 | 27.66 | 8,102,146 | +0.73(+2.70%) |
Dec 17, 2014 | 25.83 | 27.02 | 25.72 | 26.94 | 6,960,834 | +1.22(+4.75%) |
Dec 16, 2014 | 26.31 | 26.77 | 25.71 | 25.72 | 6,674,364 | -0.82(-3.09%) |
Dec 15, 2014 | 26.67 | 26.90 | 26.27 | 26.54 | 5,886,070 | +0.04(+0.16%) |
Dec 12, 2014 | 26.31 | 26.94 | 26.18 | 26.49 | 6,996,122 | +0.16(+0.60%) |
Dec 11, 2014 | 26.11 | 26.86 | 26.11 | 26.33 | 5,796,996 | +0.45(+1.75%) |
Dec 10, 2014 | 26.14 | 26.53 | 25.85 | 25.88 | 6,551,676 | -0.34(-1.29%) |
Dec 09, 2014 | 25.77 | 26.28 | 25.49 | 26.22 | 6,170,435 | +0.05(+0.19%) |
Dec 08, 2014 | 25.34 | 26.26 | 25.21 | 26.17 | 10,351,860 | +0.69(+2.69%) |
Dec 05, 2014 | 25.78 | 25.82 | 25.25 | 25.48 | 7,115,697 | -0.32(-1.25%) |
Dec 04, 2014 | 26.28 | 26.40 | 25.68 | 25.80 | 7,990,597 | +0.03(+0.11%) |
Dec 03, 2014 | 26.64 | 26.82 | 25.15 | 25.78 | 20,702,982 | -0.83(-3.12%) |
Dec 02, 2014 | 26.72 | 27.19 | 26.47 | 26.61 | 10,158,374 | -0.04(-0.16%) |
Dec 01, 2014 | 27.80 | 27.90 | 26.36 | 26.65 | 14,619,626 | -1.54(-5.46%) |
Nov 28, 2014 | 27.94 | 28.46 | 27.51 | 28.19 | 10,004,732 | +0.47(+1.70%) |
Nov 26, 2014 | 27.47 | 27.71 | 27.71 | 27.71 | 7,006,253 | +0.24(+0.89%) |
Nov 25, 2014 | 27.89 | 28.19 | 27.45 | 27.47 | 10,622,245 | -0.35(-1.26%) |
Nov 24, 2014 | 27.38 | 27.91 | 27.19 | 27.82 | 10,337,101 | +0.62(+2.29%) |
Nov 21, 2014 | 27.66 | 27.76 | 27.16 | 27.20 | 12,333,053 | +0.01(+0.03%) |
Nov 20, 2014 | 27.56 | 27.67 | 26.48 | 27.19 | 36,414,160 | +1.77(+6.98%) |
Nov 19, 2014 | 25.18 | 26.00 | 24.96 | 25.42 | 19,114,042 | +0.46(+1.83%) |
Nov 18, 2014 | 25.19 | 25.35 | 24.58 | 24.96 | 8,974,265 | -0.28(-1.11%) |
Nov 17, 2014 | 25.50 | 25.72 | 25.15 | 25.24 | 6,825,292 | -0.14(-0.56%) |
Nov 14, 2014 | 25.42 | 25.57 | 25.14 | 25.38 | 4,282,897 | +0.00(+0.00%) |
Nov 13, 2014 | 25.36 | 25.46 | 25.07 | 25.38 | 5,754,050 | +0.21(+0.82%) |
Nov 12, 2014 | 24.92 | 25.39 | 24.73 | 25.18 | 4,886,643 | +0.26(+1.06%) |
Nov 11, 2014 | 24.95 | 25.17 | 24.75 | 24.91 | 5,180,540 | +0.09(+0.35%) |
Nov 10, 2014 | 25.08 | 25.50 | 24.72 | 24.82 | 5,397,699 | -0.34(-1.34%) |
Nov 07, 2014 | 25.15 | 25.49 | 24.80 | 25.16 | 6,096,670 | -0.02(-0.08%) |
Nov 06, 2014 | 24.80 | 25.28 | 24.60 | 25.18 | 6,581,391 | +0.41(+1.65%) |
Nov 05, 2014 | 24.77 | 24.93 | 24.32 | 24.77 | 5,825,956 | +0.20(+0.82%) |
Nov 04, 2014 | 24.59 | 24.77 | 24.31 | 24.57 | 4,020,404 | -0.04(-0.15%) |