Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.67 | 21.08 | 20.36 | 21.02 | 11,350,728 | +0.18(+0.84%) |
Aug 28, 2015 | 20.43 | 21.04 | 20.43 | 20.85 | 14,484,411 | +0.14(+0.70%) |
Aug 27, 2015 | 20.01 | 20.70 | 19.98 | 20.70 | 20,690,336 | +1.21(+6.21%) |
Aug 26, 2015 | 19.83 | 19.84 | 19.14 | 19.49 | 19,148,420 | +0.24(+1.27%) |
Aug 25, 2015 | 20.03 | 20.08 | 19.24 | 19.25 | 20,658,644 | -0.30(-1.54%) |
Aug 24, 2015 | 19.74 | 20.20 | 19.36 | 19.55 | 29,609,694 | -1.24(-5.97%) |
Aug 21, 2015 | 21.47 | 21.57 | 20.79 | 20.79 | 13,843,978 | -0.76(-3.52%) |
Aug 20, 2015 | 21.94 | 22.13 | 21.55 | 21.55 | 10,409,316 | -0.18(-0.81%) |
Aug 19, 2015 | 21.98 | 22.04 | 21.59 | 21.72 | 10,534,943 | -0.37(-1.67%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.03 | 22.09 | 7,118,069 | -0.18(-0.79%) |
Aug 17, 2015 | 22.24 | 22.29 | 22.03 | 22.27 | 8,870,304 | -0.15(-0.67%) |
Aug 14, 2015 | 22.28 | 22.48 | 22.26 | 22.42 | 7,437,426 | -0.09(-0.42%) |
Aug 13, 2015 | 22.59 | 22.61 | 22.44 | 22.51 | 8,549,477 | -0.33(-1.43%) |
Aug 12, 2015 | 22.54 | 22.88 | 22.41 | 22.84 | 10,152,170 | +0.24(+1.08%) |
Aug 11, 2015 | 22.46 | 22.61 | 22.31 | 22.60 | 9,783,567 | -0.14(-0.63%) |
Aug 10, 2015 | 22.35 | 22.75 | 22.26 | 22.74 | 10,257,205 | +0.38(+1.68%) |
Aug 07, 2015 | 22.50 | 22.75 | 22.34 | 22.36 | 7,692,986 | -0.13(-0.56%) |
Aug 06, 2015 | 22.34 | 22.51 | 22.21 | 22.49 | 12,914,916 | +0.01(+0.03%) |
Aug 05, 2015 | 22.91 | 22.98 | 22.48 | 22.48 | 10,838,793 | -0.04(-0.19%) |
Aug 04, 2015 | 22.64 | 22.72 | 22.45 | 22.53 | 10,382,237 | +0.04(+0.16%) |
Aug 03, 2015 | 22.58 | 22.71 | 22.40 | 22.49 | 9,020,696 | -0.30(-1.33%) |
Jul 31, 2015 | 23.01 | 23.03 | 22.75 | 22.79 | 9,197,033 | -0.44(-1.88%) |
Jul 30, 2015 | 23.35 | 23.46 | 23.09 | 23.23 | 7,674,554 | +0.18(+0.78%) |
Jul 29, 2015 | 22.85 | 23.13 | 22.73 | 23.05 | 11,002,196 | +0.06(+0.27%) |
Jul 28, 2015 | 22.74 | 23.01 | 22.56 | 22.99 | 13,334,799 | +0.76(+3.44%) |
Jul 27, 2015 | 22.29 | 22.42 | 22.11 | 22.22 | 14,719,071 | -0.32(-1.42%) |
Jul 24, 2015 | 22.85 | 22.90 | 22.45 | 22.55 | 11,848,758 | -0.45(-1.96%) |
Jul 23, 2015 | 23.19 | 23.25 | 22.85 | 23.00 | 13,981,947 | -0.38(-1.61%) |
Jul 22, 2015 | 23.67 | 23.69 | 23.31 | 23.37 | 10,993,665 | -0.51(-2.12%) |
Jul 21, 2015 | 23.85 | 24.02 | 23.84 | 23.88 | 9,188,185 | -0.01(-0.05%) |
Jul 20, 2015 | 24.07 | 24.09 | 23.89 | 23.89 | 6,702,624 | -0.23(-0.95%) |
Jul 17, 2015 | 24.31 | 24.31 | 24.04 | 24.12 | 6,899,854 | -0.26(-1.06%) |
Jul 16, 2015 | 24.53 | 24.55 | 24.33 | 24.38 | 7,438,300 | -0.31(-1.25%) |
Jul 15, 2015 | 24.75 | 24.79 | 24.51 | 24.68 | 6,498,269 | -0.18(-0.72%) |
Jul 14, 2015 | 24.64 | 24.88 | 24.60 | 24.86 | 5,591,685 | +0.23(+0.93%) |
Jul 13, 2015 | 24.69 | 24.73 | 24.59 | 24.64 | 5,571,448 | +0.04(+0.15%) |
Jul 10, 2015 | 24.72 | 24.78 | 24.34 | 24.60 | 9,403,572 | +0.47(+1.97%) |
Jul 09, 2015 | 24.42 | 24.48 | 24.12 | 24.12 | 8,848,988 | -0.01(-0.05%) |
Jul 08, 2015 | 24.22 | 24.30 | 24.01 | 24.14 | 9,620,574 | -0.35(-1.41%) |
Jul 07, 2015 | 24.23 | 24.58 | 23.88 | 24.48 | 17,135,708 | -0.12(-0.50%) |
Jul 06, 2015 | 24.96 | 25.05 | 24.57 | 24.60 | 13,726,222 | -0.85(-3.34%) |
Jul 02, 2015 | 25.11 | 25.46 | 25.46 | 25.46 | 19,097,494 | +1.25(+5.14%) |
Jul 01, 2015 | 24.44 | 24.45 | 24.12 | 24.21 | 10,555,900 | -0.43(-1.73%) |
Jun 30, 2015 | 24.69 | 24.75 | 24.47 | 24.64 | 11,631,460 | -0.22(-0.87%) |
Jun 29, 2015 | 25.13 | 25.28 | 24.80 | 24.85 | 9,729,974 | -0.64(-2.51%) |
Jun 26, 2015 | 25.65 | 25.76 | 25.41 | 25.49 | 6,870,835 | -0.33(-1.29%) |
Jun 25, 2015 | 25.84 | 26.02 | 25.66 | 25.82 | 10,879,771 | +0.04(+0.14%) |
Jun 24, 2015 | 25.46 | 25.91 | 25.46 | 25.79 | 10,322,263 | +0.18(+0.70%) |
Jun 23, 2015 | 25.48 | 25.66 | 25.48 | 25.61 | 4,261,459 | +0.01(+0.05%) |
Jun 22, 2015 | 25.58 | 25.74 | 25.49 | 25.60 | 5,528,792 | +0.23(+0.90%) |
Jun 19, 2015 | 25.41 | 25.50 | 25.29 | 25.37 | 4,921,998 | -0.07(-0.27%) |
Jun 18, 2015 | 25.46 | 25.64 | 25.38 | 25.44 | 5,816,579 | +0.03(+0.12%) |
Jun 17, 2015 | 25.40 | 25.54 | 25.15 | 25.41 | 5,274,167 | +0.18(+0.73%) |
Jun 16, 2015 | 25.23 | 25.24 | 24.89 | 25.22 | 11,089,622 | -0.01(-0.02%) |
Jun 15, 2015 | 24.88 | 25.27 | 24.87 | 25.23 | 6,753,642 | +0.07(+0.29%) |
Jun 12, 2015 | 25.33 | 25.33 | 25.09 | 25.15 | 5,002,432 | -0.38(-1.50%) |
Jun 11, 2015 | 25.50 | 25.68 | 25.45 | 25.54 | 6,610,881 | +0.09(+0.34%) |
Jun 10, 2015 | 25.44 | 25.54 | 25.37 | 25.45 | 8,034,993 | +0.45(+1.80%) |
Jun 09, 2015 | 24.96 | 25.12 | 24.83 | 25.00 | 5,466,018 | +0.01(+0.05%) |
Jun 08, 2015 | 24.95 | 25.12 | 24.92 | 24.99 | 4,569,103 | -0.02(-0.07%) |
Jun 05, 2015 | 24.74 | 25.18 | 24.70 | 25.00 | 9,054,968 | -0.04(-0.15%) |
Jun 04, 2015 | 25.42 | 25.26 | 24.97 | 25.04 | 8,455,888 | -0.38(-1.48%) |
Jun 03, 2015 | 25.59 | 25.66 | 25.41 | 25.42 | 4,551,171 | -0.17(-0.65%) |
Jun 02, 2015 | 25.43 | 25.71 | 25.42 | 25.58 | 6,080,692 | +0.34(+1.34%) |
Jun 01, 2015 | 25.39 | 25.39 | 25.07 | 25.25 | 6,644,895 | -0.31(-1.23%) |
May 29, 2015 | 25.53 | 25.72 | 25.40 | 25.56 | 5,104,256 | -0.06(-0.22%) |
May 28, 2015 | 25.65 | 25.65 | 25.44 | 25.62 | 5,100,519 | -0.15(-0.57%) |
May 27, 2015 | 25.66 | 25.91 | 25.65 | 25.76 | 5,161,022 | +0.10(+0.38%) |
May 26, 2015 | 25.86 | 25.87 | 25.56 | 25.66 | 7,092,555 | -0.54(-2.05%) |
May 22, 2015 | 26.31 | 26.20 | 26.20 | 26.20 | 4,196,793 | -0.25(-0.93%) |
May 21, 2015 | 26.26 | 26.55 | 26.21 | 26.45 | 6,862,056 | +0.51(+1.95%) |
May 20, 2015 | 25.94 | 26.08 | 25.86 | 25.94 | 4,923,784 | +0.15(+0.60%) |
May 19, 2015 | 26.03 | 26.03 | 25.74 | 25.79 | 9,331,443 | -0.35(-1.32%) |
May 18, 2015 | 26.16 | 26.24 | 26.08 | 26.13 | 6,352,766 | -0.26(-0.98%) |
May 15, 2015 | 26.29 | 26.50 | 26.16 | 26.39 | 6,378,281 | -0.09(-0.35%) |
May 14, 2015 | 26.57 | 26.63 | 26.47 | 26.48 | 7,531,908 | +0.12(+0.44%) |
May 13, 2015 | 26.55 | 26.57 | 26.32 | 26.37 | 5,450,324 | +0.05(+0.19%) |
May 12, 2015 | 26.19 | 26.48 | 26.19 | 26.32 | 6,166,146 | +0.07(+0.26%) |
May 11, 2015 | 26.48 | 26.52 | 26.22 | 26.25 | 6,898,221 | -0.08(-0.30%) |
May 08, 2015 | 26.37 | 26.41 | 26.05 | 26.33 | 8,611,221 | +0.54(+2.10%) |
May 07, 2015 | 25.91 | 25.92 | 25.52 | 25.79 | 8,142,430 | -0.41(-1.58%) |
May 06, 2015 | 26.40 | 26.45 | 26.11 | 26.20 | 6,562,852 | +0.00(+0.00%) |
May 05, 2015 | 26.44 | 26.66 | 26.18 | 26.20 | 10,231,678 | -0.19(-0.71%) |
May 04, 2015 | 26.37 | 26.52 | 26.33 | 26.39 | 8,462,503 | +0.11(+0.42%) |
May 01, 2015 | 26.03 | 26.36 | 25.81 | 26.28 | 11,990,249 | +0.04(+0.16%) |
Apr 30, 2015 | 26.40 | 26.44 | 26.23 | 26.24 | 9,266,076 | -0.26(-0.99%) |
Apr 29, 2015 | 26.38 | 26.56 | 26.19 | 26.50 | 11,803,361 | +0.07(+0.25%) |
Apr 28, 2015 | 26.61 | 26.64 | 26.30 | 26.43 | 14,310,851 | +0.27(+1.02%) |
Apr 27, 2015 | 26.39 | 26.50 | 26.15 | 26.16 | 12,485,597 | -0.26(-0.97%) |
Apr 24, 2015 | 26.58 | 26.58 | 26.23 | 26.42 | 8,907,401 | -0.09(-0.32%) |
Apr 23, 2015 | 26.41 | 26.59 | 26.37 | 26.50 | 9,174,226 | +0.22(+0.83%) |
Apr 22, 2015 | 26.30 | 26.32 | 26.09 | 26.29 | 8,557,526 | +0.28(+1.08%) |
Apr 21, 2015 | 26.18 | 26.30 | 25.85 | 26.01 | 12,844,904 | -0.02(-0.09%) |
Apr 20, 2015 | 26.15 | 26.29 | 26.02 | 26.03 | 9,535,947 | -0.04(-0.16%) |
Apr 17, 2015 | 25.95 | 26.13 | 25.87 | 26.07 | 12,279,985 | +0.21(+0.80%) |
Apr 16, 2015 | 25.91 | 25.97 | 25.55 | 25.87 | 10,941,966 | +0.08(+0.31%) |
Apr 15, 2015 | 25.54 | 25.82 | 25.51 | 25.79 | 10,686,288 | +0.38(+1.48%) |
Apr 14, 2015 | 25.26 | 25.53 | 25.21 | 25.41 | 9,895,182 | +0.35(+1.38%) |
Apr 13, 2015 | 25.16 | 25.26 | 25.00 | 25.06 | 8,284,829 | -0.19(-0.75%) |
Apr 10, 2015 | 25.13 | 25.30 | 25.05 | 25.25 | 8,191,577 | +0.12(+0.46%) |
Apr 09, 2015 | 24.71 | 25.25 | 24.65 | 25.14 | 25,324,682 | +0.35(+1.42%) |
Apr 08, 2015 | 24.47 | 25.32 | 24.73 | 24.78 | 28,099,798 | +0.32(+1.29%) |
Apr 07, 2015 | 24.63 | 24.89 | 24.46 | 24.47 | 13,288,034 | +0.07(+0.30%) |
Apr 06, 2015 | 24.23 | 24.52 | 24.17 | 24.40 | 7,658,651 | +0.29(+1.21%) |
Apr 02, 2015 | 23.98 | 24.10 | 24.10 | 24.10 | 5,759,714 | +0.09(+0.38%) |
Apr 01, 2015 | 23.94 | 24.12 | 23.87 | 24.01 | 7,050,010 | +0.24(+1.00%) |
Mar 31, 2015 | 23.70 | 23.98 | 23.62 | 23.78 | 10,199,741 | -0.44(-1.83%) |
Mar 30, 2015 | 24.04 | 24.32 | 24.04 | 24.22 | 7,028,415 | +0.14(+0.58%) |
Mar 27, 2015 | 24.10 | 24.16 | 23.92 | 24.08 | 7,026,525 | -0.12(-0.50%) |
Mar 26, 2015 | 24.44 | 24.53 | 24.07 | 24.20 | 6,728,905 | -0.12(-0.50%) |
Mar 25, 2015 | 24.35 | 24.50 | 24.23 | 24.32 | 7,281,773 | +0.30(+1.27%) |
Mar 24, 2015 | 24.41 | 24.44 | 23.99 | 24.02 | 7,071,578 | -0.38(-1.57%) |
Mar 23, 2015 | 24.50 | 24.57 | 24.33 | 24.40 | 8,117,007 | +0.02(+0.10%) |
Mar 20, 2015 | 24.02 | 24.64 | 24.02 | 24.38 | 13,161,368 | +0.69(+2.90%) |
Mar 19, 2015 | 23.72 | 23.83 | 23.55 | 23.69 | 7,281,743 | -0.23(-0.97%) |
Mar 18, 2015 | 23.18 | 23.98 | 23.05 | 23.92 | 17,045,666 | +0.93(+4.05%) |
Mar 17, 2015 | 22.87 | 23.16 | 22.81 | 22.99 | 8,277,847 | +0.16(+0.72%) |
Mar 16, 2015 | 22.57 | 22.83 | 22.42 | 22.83 | 10,448,622 | -0.03(-0.13%) |
Mar 13, 2015 | 22.84 | 22.86 | 22.46 | 22.86 | 13,855,452 | -0.34(-1.47%) |
Mar 12, 2015 | 23.64 | 23.69 | 23.16 | 23.20 | 11,048,803 | -0.04(-0.18%) |
Mar 11, 2015 | 23.49 | 23.49 | 23.19 | 23.24 | 14,048,197 | -0.49(-2.07%) |
Mar 10, 2015 | 24.12 | 24.19 | 23.61 | 23.73 | 12,226,358 | -0.75(-3.08%) |
Mar 09, 2015 | 24.55 | 24.72 | 24.35 | 24.49 | 11,844,557 | -0.04(-0.17%) |
Mar 06, 2015 | 24.81 | 24.83 | 24.51 | 24.53 | 10,973,849 | -0.50(-2.02%) |
Mar 05, 2015 | 25.25 | 25.33 | 25.03 | 25.03 | 11,228,822 | -0.21(-0.84%) |
Mar 04, 2015 | 25.16 | 25.30 | 25.05 | 25.25 | 10,691,476 | -0.13(-0.50%) |
Mar 03, 2015 | 25.07 | 25.46 | 25.06 | 25.37 | 11,686,026 | +0.27(+1.07%) |
Mar 02, 2015 | 25.03 | 25.13 | 24.86 | 25.11 | 8,034,901 | -0.09(-0.34%) |
Feb 27, 2015 | 25.20 | 25.37 | 25.18 | 25.19 | 5,978,198 | +0.05(+0.19%) |
Feb 26, 2015 | 25.22 | 25.27 | 25.06 | 25.14 | 6,501,244 | -0.33(-1.31%) |
Feb 25, 2015 | 25.36 | 25.52 | 25.23 | 25.48 | 7,066,709 | +0.19(+0.77%) |
Feb 24, 2015 | 25.23 | 25.32 | 25.05 | 25.28 | 6,518,536 | +0.23(+0.90%) |
Feb 23, 2015 | 24.92 | 25.24 | 24.80 | 25.06 | 7,008,914 | -0.04(-0.15%) |
Feb 20, 2015 | 25.03 | 25.15 | 24.91 | 25.09 | 7,484,410 | +0.05(+0.22%) |
Feb 19, 2015 | 24.88 | 25.25 | 24.79 | 25.04 | 9,284,345 | -0.34(-1.34%) |
Feb 18, 2015 | 25.32 | 25.49 | 25.20 | 25.38 | 8,022,681 | -0.02(-0.07%) |
Feb 17, 2015 | 25.17 | 25.49 | 25.08 | 25.40 | 8,499,679 | -0.09(-0.36%) |
Feb 13, 2015 | 25.41 | 25.49 | 25.49 | 25.49 | 10,898,286 | +0.36(+1.43%) |
Feb 12, 2015 | 24.89 | 25.42 | 24.86 | 25.13 | 25,046,944 | +0.60(+2.45%) |
Feb 11, 2015 | 24.42 | 24.60 | 24.21 | 24.53 | 10,160,743 | -0.18(-0.74%) |
Feb 10, 2015 | 24.65 | 24.74 | 24.28 | 24.71 | 16,935,130 | -0.22(-0.87%) |
Feb 09, 2015 | 24.87 | 25.18 | 24.85 | 24.93 | 13,571,813 | +0.26(+1.07%) |
Feb 06, 2015 | 24.88 | 24.95 | 24.61 | 24.66 | 11,242,853 | -0.13(-0.51%) |
Feb 05, 2015 | 24.63 | 24.91 | 24.53 | 24.79 | 12,912,923 | +0.56(+2.30%) |
Feb 04, 2015 | 24.24 | 24.44 | 24.02 | 24.23 | 14,646,325 | -0.39(-1.58%) |
Feb 03, 2015 | 24.44 | 24.72 | 24.27 | 24.62 | 21,330,936 | +0.74(+3.11%) |
Feb 02, 2015 | 23.60 | 23.89 | 23.48 | 23.88 | 13,702,702 | +0.62(+2.65%) |
Jan 30, 2015 | 23.21 | 23.53 | 22.89 | 23.26 | 12,703,076 | +0.05(+0.21%) |
Jan 29, 2015 | 23.20 | 23.27 | 22.89 | 23.21 | 11,676,908 | -0.08(-0.33%) |
Jan 28, 2015 | 23.83 | 23.84 | 23.27 | 23.29 | 14,135,530 | -0.80(-3.31%) |
Jan 27, 2015 | 23.87 | 24.23 | 23.81 | 24.09 | 18,307,064 | +0.17(+0.73%) |
Jan 26, 2015 | 23.38 | 24.09 | 23.24 | 23.91 | 15,676,242 | +0.61(+2.62%) |
Jan 23, 2015 | 23.06 | 23.50 | 23.01 | 23.30 | 14,018,659 | -0.05(-0.21%) |
Jan 22, 2015 | 23.38 | 23.45 | 23.07 | 23.35 | 13,629,135 | +0.10(+0.41%) |
Jan 21, 2015 | 22.66 | 23.38 | 22.60 | 23.26 | 17,511,598 | +0.68(+3.00%) |
Jan 20, 2015 | 22.77 | 22.78 | 22.39 | 22.58 | 13,681,870 | -0.10(-0.45%) |
Jan 16, 2015 | 22.11 | 22.73 | 22.06 | 22.68 | 25,664,570 | +1.28(+5.96%) |
Jan 15, 2015 | 21.37 | 21.68 | 21.32 | 21.40 | 14,863,071 | +0.04(+0.17%) |
Jan 14, 2015 | 21.06 | 21.43 | 20.93 | 21.37 | 19,410,716 | -0.17(-0.81%) |
Jan 13, 2015 | 21.69 | 21.77 | 21.42 | 21.54 | 16,946,062 | -0.05(-0.25%) |
Jan 12, 2015 | 21.68 | 21.75 | 21.37 | 21.60 | 12,634,403 | -0.32(-1.45%) |
Jan 09, 2015 | 22.02 | 22.06 | 21.65 | 21.91 | 12,714,168 | -0.09(-0.41%) |
Jan 08, 2015 | 21.82 | 22.12 | 21.72 | 22.00 | 17,992,990 | +0.49(+2.25%) |
Jan 07, 2015 | 21.57 | 21.78 | 21.36 | 21.52 | 15,343,433 | +0.05(+0.25%) |
Jan 06, 2015 | 21.57 | 21.87 | 21.36 | 21.46 | 19,319,500 | -0.16(-0.75%) |
Jan 05, 2015 | 21.92 | 21.96 | 21.34 | 21.63 | 26,882,624 | -1.21(-5.30%) |
Jan 02, 2015 | 22.89 | 22.99 | 22.60 | 22.84 | 10,499,861 | +0.00(+0.00%) |
Dec 31, 2014 | 22.94 | 22.84 | 22.84 | 22.84 | 11,445,746 | -0.14(-0.63%) |
Dec 30, 2014 | 23.20 | 23.24 | 22.92 | 22.98 | 11,825,534 | -0.40(-1.72%) |
Dec 29, 2014 | 23.33 | 23.45 | 23.23 | 23.38 | 12,616,817 | +0.03(+0.13%) |
Dec 26, 2014 | 23.40 | 23.45 | 23.23 | 23.35 | 10,004,791 | +0.02(+0.08%) |
Dec 24, 2014 | 23.49 | 23.33 | 23.33 | 23.33 | 5,816,351 | -0.10(-0.43%) |
Dec 23, 2014 | 23.22 | 23.53 | 23.13 | 23.44 | 13,071,273 | +0.01(+0.05%) |
Dec 22, 2014 | 23.49 | 23.53 | 23.12 | 23.42 | 16,991,484 | -0.18(-0.76%) |
Dec 19, 2014 | 23.24 | 23.62 | 23.06 | 23.60 | 18,082,074 | +0.65(+2.82%) |
Dec 18, 2014 | 22.84 | 22.97 | 22.56 | 22.96 | 26,029,806 | +0.38(+1.67%) |
Dec 17, 2014 | 21.52 | 22.61 | 21.49 | 22.58 | 24,067,416 | +1.16(+5.40%) |
Dec 16, 2014 | 21.06 | 21.90 | 20.91 | 21.42 | 29,333,728 | +0.49(+2.35%) |
Dec 15, 2014 | 21.61 | 21.77 | 20.90 | 20.93 | 26,882,422 | -0.78(-3.59%) |
Dec 12, 2014 | 22.15 | 22.23 | 21.71 | 21.71 | 20,332,174 | -0.65(-2.92%) |
Dec 11, 2014 | 22.58 | 22.75 | 22.35 | 22.36 | 16,252,553 | -0.25(-1.09%) |
Dec 10, 2014 | 22.90 | 22.92 | 22.47 | 22.61 | 17,659,038 | -0.47(-2.03%) |
Dec 09, 2014 | 23.08 | 23.44 | 22.81 | 23.08 | 20,295,130 | -0.21(-0.90%) |
Dec 08, 2014 | 23.69 | 23.71 | 23.23 | 23.29 | 17,754,260 | -0.67(-2.78%) |
Dec 05, 2014 | 24.05 | 24.10 | 23.85 | 23.95 | 11,528,793 | -0.25(-1.02%) |
Dec 04, 2014 | 24.20 | 24.33 | 23.99 | 24.20 | 13,768,049 | -0.55(-2.23%) |
Dec 03, 2014 | 24.53 | 24.92 | 24.41 | 24.75 | 12,533,615 | +0.35(+1.45%) |
Dec 02, 2014 | 23.94 | 24.68 | 23.84 | 24.39 | 21,671,524 | +0.53(+2.23%) |
Dec 01, 2014 | 23.74 | 23.90 | 23.29 | 23.86 | 23,506,202 | +0.31(+1.30%) |
Nov 28, 2014 | 23.86 | 23.92 | 23.48 | 23.56 | 23,287,342 | -1.36(-5.46%) |
Nov 26, 2014 | 24.93 | 24.92 | 24.92 | 24.92 | 5,745,408 | +0.01(+0.05%) |
Nov 25, 2014 | 25.15 | 25.20 | 24.87 | 24.90 | 10,443,761 | -0.28(-1.12%) |
Nov 24, 2014 | 25.40 | 25.44 | 25.11 | 25.18 | 9,136,918 | -0.23(-0.90%) |
Nov 21, 2014 | 25.33 | 25.47 | 25.22 | 25.41 | 9,880,084 | +0.39(+1.56%) |
Nov 20, 2014 | 24.86 | 25.09 | 24.84 | 25.02 | 6,450,069 | +0.14(+0.55%) |
Nov 19, 2014 | 24.83 | 24.99 | 24.66 | 24.89 | 7,579,133 | +0.21(+0.85%) |
Nov 18, 2014 | 24.72 | 24.80 | 24.55 | 24.68 | 7,095,176 | +0.17(+0.71%) |
Nov 17, 2014 | 24.38 | 24.59 | 24.27 | 24.50 | 7,640,249 | -0.02(-0.10%) |
Nov 14, 2014 | 24.20 | 24.58 | 24.20 | 24.53 | 9,226,045 | +0.16(+0.66%) |
Nov 13, 2014 | 24.42 | 24.48 | 24.24 | 24.36 | 14,309,258 | -0.31(-1.24%) |
Nov 12, 2014 | 24.69 | 24.90 | 24.63 | 24.67 | 10,186,077 | -0.34(-1.37%) |
Nov 11, 2014 | 24.82 | 25.11 | 24.75 | 25.01 | 9,050,251 | -0.07(-0.26%) |
Nov 10, 2014 | 25.20 | 25.31 | 25.02 | 25.08 | 8,463,416 | -0.12(-0.48%) |
Nov 07, 2014 | 25.15 | 25.36 | 25.12 | 25.20 | 9,518,276 | +0.11(+0.45%) |
Nov 06, 2014 | 25.17 | 25.23 | 24.89 | 25.08 | 7,550,754 | +0.06(+0.24%) |
Nov 05, 2014 | 24.85 | 25.11 | 24.71 | 25.02 | 8,873,321 | +0.43(+1.75%) |
Nov 04, 2014 | 24.79 | 24.81 | 24.44 | 24.59 | 13,598,188 | -0.48(-1.91%) |
Nov 03, 2014 | 25.35 | 25.44 | 25.05 | 25.07 | 11,418,650 | -0.59(-2.30%) |
Oct 31, 2014 | 25.42 | 25.66 | 25.21 | 25.66 | 12,691,764 | +0.21(+0.81%) |
Oct 30, 2014 | 25.19 | 25.55 | 25.06 | 25.45 | 11,265,390 | +0.12(+0.49%) |
Oct 29, 2014 | 25.39 | 25.53 | 25.16 | 25.33 | 12,439,753 | +0.04(+0.14%) |
Oct 28, 2014 | 24.98 | 25.31 | 24.88 | 25.29 | 12,580,703 | +0.53(+2.12%) |
Oct 27, 2014 | 24.68 | 24.90 | 24.90 | 24.77 | 11,876,775 | -0.13(-0.52%) |
Oct 24, 2014 | 24.83 | 24.92 | 24.67 | 24.90 | 7,382,700 | +0.00(+0.00%) |
Oct 23, 2014 | 24.78 | 25.05 | 24.70 | 24.90 | 8,382,683 | +0.36(+1.47%) |
Oct 22, 2014 | 24.78 | 24.89 | 24.54 | 24.54 | 8,553,400 | -0.41(-1.66%) |
Oct 21, 2014 | 24.75 | 25.03 | 24.60 | 24.95 | 9,281,226 | +0.65(+2.67%) |
Oct 20, 2014 | 24.27 | 24.30 | 24.08 | 24.30 | 10,767,191 | -0.17(-0.68%) |
Oct 17, 2014 | 24.41 | 24.62 | 24.34 | 24.47 | 18,818,458 | +0.43(+1.77%) |
Oct 16, 2014 | 23.41 | 24.20 | 23.29 | 24.04 | 16,890,756 | +0.05(+0.22%) |
Oct 15, 2014 | 23.90 | 24.02 | 23.36 | 23.99 | 18,061,366 | +0.01(+0.05%) |
Oct 14, 2014 | 24.27 | 24.37 | 23.90 | 23.98 | 14,429,164 | -0.36(-1.48%) |
Oct 13, 2014 | 24.75 | 24.86 | 24.31 | 24.34 | 8,819,942 | -0.19(-0.77%) |
Oct 10, 2014 | 24.57 | 24.78 | 24.37 | 24.53 | 12,561,673 | -0.27(-1.07%) |
Oct 09, 2014 | 25.18 | 25.23 | 24.77 | 24.79 | 11,807,138 | -0.68(-2.69%) |
Oct 08, 2014 | 25.28 | 25.52 | 25.03 | 25.48 | 15,175,738 | +0.35(+1.39%) |
Oct 07, 2014 | 25.35 | 25.42 | 25.12 | 25.13 | 7,515,992 | -0.29(-1.14%) |
Oct 06, 2014 | 25.25 | 25.51 | 25.23 | 25.42 | 8,327,787 | +0.21(+0.82%) |
Oct 03, 2014 | 25.37 | 25.41 | 25.18 | 25.21 | 11,728,436 | -0.27(-1.07%) |
Oct 02, 2014 | 25.63 | 25.65 | 25.15 | 25.48 | 13,437,246 | -0.31(-1.19%) |
Oct 01, 2014 | 25.88 | 26.06 | 25.73 | 25.79 | 7,323,942 | -0.16(-0.61%) |
Sep 30, 2014 | 26.00 | 26.11 | 25.86 | 25.95 | 11,576,625 | -0.35(-1.32%) |
Sep 29, 2014 | 26.13 | 26.40 | 26.06 | 26.30 | 7,555,286 | +0.11(+0.41%) |
Sep 26, 2014 | 25.94 | 26.30 | 25.87 | 26.19 | 12,034,330 | +0.18(+0.68%) |
Sep 25, 2014 | 26.55 | 26.56 | 25.91 | 26.01 | 26,004,006 | -0.86(-3.19%) |
Sep 24, 2014 | 27.05 | 27.09 | 26.78 | 26.87 | 10,564,961 | -0.12(-0.46%) |
Sep 23, 2014 | 27.10 | 27.18 | 26.98 | 26.99 | 5,407,675 | -0.24(-0.89%) |
Sep 22, 2014 | 27.40 | 27.40 | 27.14 | 27.24 | 8,964,155 | -0.19(-0.71%) |
Sep 19, 2014 | 27.69 | 27.70 | 27.40 | 27.43 | 8,397,132 | +0.02(+0.09%) |
Sep 18, 2014 | 27.50 | 27.58 | 27.31 | 27.41 | 5,492,397 | +0.11(+0.41%) |
Sep 17, 2014 | 27.37 | 27.45 | 27.25 | 27.30 | 5,700,575 | +0.00(+0.00%) |
Sep 16, 2014 | 26.97 | 27.42 | 26.96 | 27.30 | 7,128,625 | +0.20(+0.74%) |
Sep 15, 2014 | 26.92 | 27.20 | 26.86 | 27.10 | 8,593,853 | -0.03(-0.11%) |
Sep 12, 2014 | 27.19 | 27.20 | 27.04 | 27.12 | 8,122,044 | -0.18(-0.65%) |
Sep 11, 2014 | 27.30 | 27.45 | 27.14 | 27.30 | 16,034,138 | -0.17(-0.60%) |
Sep 10, 2014 | 27.16 | 27.52 | 27.03 | 27.47 | 27,519,288 | +0.81(+3.03%) |
Sep 09, 2014 | 26.66 | 26.79 | 26.60 | 26.66 | 8,287,817 | -0.11(-0.40%) |
Sep 08, 2014 | 26.86 | 26.98 | 26.65 | 26.76 | 15,106,852 | -0.35(-1.31%) |
Sep 05, 2014 | 26.84 | 27.25 | 26.78 | 27.12 | 26,304,072 | +0.61(+2.32%) |
Sep 04, 2014 | 28.38 | 28.41 | 26.36 | 26.50 | 92,644,136 | -1.67(-5.91%) |
Sep 03, 2014 | 28.21 | 28.34 | 28.16 | 28.17 | 8,999,012 | +0.30(+1.08%) |