Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.70 | 18.94 | 18.63 | 18.93 | 9,917,958 | +0.58(+3.14%) |
Sep 29, 2015 | 18.50 | 18.55 | 18.25 | 18.36 | 13,020,246 | +0.15(+0.85%) |
Sep 28, 2015 | 18.51 | 18.51 | 18.18 | 18.20 | 12,760,276 | -0.65(-3.45%) |
Sep 25, 2015 | 18.89 | 18.99 | 18.74 | 18.85 | 11,172,892 | +0.17(+0.89%) |
Sep 24, 2015 | 18.39 | 18.78 | 18.28 | 18.68 | 15,731,346 | +0.15(+0.80%) |
Sep 23, 2015 | 18.98 | 18.99 | 18.51 | 18.54 | 12,087,691 | -0.29(-1.55%) |
Sep 22, 2015 | 18.65 | 18.86 | 18.60 | 18.83 | 16,717,001 | -0.42(-2.16%) |
Sep 21, 2015 | 19.23 | 19.31 | 19.14 | 19.24 | 8,959,576 | -0.02(-0.10%) |
Sep 18, 2015 | 19.52 | 19.63 | 19.19 | 19.26 | 12,624,198 | -0.63(-3.18%) |
Sep 17, 2015 | 19.90 | 20.21 | 19.79 | 19.89 | 12,970,370 | -0.01(-0.06%) |
Sep 16, 2015 | 19.61 | 19.98 | 19.61 | 19.90 | 12,662,928 | +0.63(+3.28%) |
Sep 15, 2015 | 19.16 | 19.39 | 19.14 | 19.27 | 9,065,707 | +0.27(+1.40%) |
Sep 14, 2015 | 19.04 | 19.09 | 18.86 | 19.01 | 9,091,181 | -0.20(-1.06%) |
Sep 11, 2015 | 19.24 | 19.26 | 19.07 | 19.21 | 10,052,082 | -0.12(-0.64%) |
Sep 10, 2015 | 19.27 | 19.47 | 19.07 | 19.33 | 17,092,668 | +0.19(+1.00%) |
Sep 09, 2015 | 19.75 | 19.85 | 19.13 | 19.14 | 20,775,424 | -0.32(-1.62%) |
Sep 08, 2015 | 19.58 | 19.59 | 19.34 | 19.46 | 37,020,232 | +0.44(+2.31%) |
Sep 04, 2015 | 19.33 | 19.02 | 19.02 | 19.02 | 27,370,370 | -1.06(-5.28%) |
Sep 03, 2015 | 19.94 | 20.38 | 19.87 | 20.08 | 12,004,265 | +0.13(+0.65%) |
Sep 02, 2015 | 20.11 | 20.12 | 19.55 | 19.95 | 17,206,268 | +0.04(+0.19%) |
Sep 01, 2015 | 20.05 | 20.21 | 19.78 | 19.91 | 17,416,254 | -0.87(-4.17%) |
Aug 31, 2015 | 20.43 | 20.83 | 20.13 | 20.78 | 11,484,330 | +0.17(+0.84%) |
Aug 28, 2015 | 20.20 | 20.80 | 20.20 | 20.60 | 14,654,898 | +0.14(+0.70%) |
Aug 27, 2015 | 19.78 | 20.46 | 19.75 | 20.46 | 20,933,868 | +1.20(+6.21%) |
Aug 26, 2015 | 19.60 | 19.61 | 18.91 | 19.27 | 19,373,804 | +0.24(+1.27%) |
Aug 25, 2015 | 19.80 | 19.84 | 19.01 | 19.02 | 20,901,804 | -0.30(-1.54%) |
Aug 24, 2015 | 19.51 | 19.96 | 19.14 | 19.32 | 29,958,210 | -1.23(-5.97%) |
Aug 21, 2015 | 21.22 | 21.32 | 20.54 | 20.55 | 14,006,926 | -0.75(-3.52%) |
Aug 20, 2015 | 21.69 | 21.87 | 21.30 | 21.30 | 10,531,838 | -0.17(-0.81%) |
Aug 19, 2015 | 21.72 | 21.78 | 21.34 | 21.47 | 10,658,943 | -0.37(-1.67%) |
Aug 18, 2015 | 21.86 | 21.88 | 21.77 | 21.84 | 7,201,851 | -0.17(-0.79%) |
Aug 17, 2015 | 21.98 | 22.03 | 21.78 | 22.01 | 8,974,711 | -0.15(-0.67%) |
Aug 14, 2015 | 22.02 | 22.22 | 22.00 | 22.16 | 7,524,968 | -0.09(-0.42%) |
Aug 13, 2015 | 22.33 | 22.35 | 22.18 | 22.25 | 8,650,107 | -0.32(-1.43%) |
Aug 12, 2015 | 22.28 | 22.61 | 22.15 | 22.57 | 10,271,664 | +0.24(+1.08%) |
Aug 11, 2015 | 22.20 | 22.34 | 22.05 | 22.33 | 9,898,723 | -0.14(-0.63%) |
Aug 10, 2015 | 22.09 | 22.49 | 22.00 | 22.48 | 10,377,936 | +0.37(+1.68%) |
Aug 07, 2015 | 22.24 | 22.48 | 22.09 | 22.10 | 7,783,535 | -0.12(-0.56%) |
Aug 06, 2015 | 22.08 | 22.25 | 21.95 | 22.23 | 13,066,929 | +0.01(+0.03%) |
Aug 05, 2015 | 22.64 | 22.72 | 22.22 | 22.22 | 10,966,369 | -0.04(-0.19%) |
Aug 04, 2015 | 22.38 | 22.45 | 22.19 | 22.26 | 10,504,441 | +0.04(+0.16%) |
Aug 03, 2015 | 22.32 | 22.44 | 22.14 | 22.23 | 9,126,873 | -0.30(-1.33%) |
Jul 31, 2015 | 22.75 | 22.76 | 22.48 | 22.53 | 9,305,286 | -0.43(-1.88%) |
Jul 30, 2015 | 23.07 | 23.19 | 22.82 | 22.96 | 7,764,886 | +0.18(+0.78%) |
Jul 29, 2015 | 22.58 | 22.86 | 22.47 | 22.78 | 11,131,696 | +0.06(+0.27%) |
Jul 28, 2015 | 22.48 | 22.75 | 22.30 | 22.72 | 13,491,755 | +0.76(+3.44%) |
Jul 27, 2015 | 22.03 | 22.16 | 21.86 | 21.97 | 14,892,321 | -0.32(-1.42%) |
Jul 24, 2015 | 22.59 | 22.63 | 22.19 | 22.28 | 11,988,223 | -0.44(-1.96%) |
Jul 23, 2015 | 22.92 | 22.98 | 22.59 | 22.73 | 14,146,520 | -0.37(-1.61%) |
Jul 22, 2015 | 23.40 | 23.41 | 23.04 | 23.10 | 11,123,066 | -0.50(-2.12%) |
Jul 21, 2015 | 23.57 | 23.74 | 23.56 | 23.60 | 9,296,333 | -0.01(-0.05%) |
Jul 20, 2015 | 23.79 | 23.81 | 23.61 | 23.61 | 6,781,517 | -0.23(-0.95%) |
Jul 17, 2015 | 24.03 | 24.03 | 23.76 | 23.84 | 6,981,068 | -0.26(-1.06%) |
Jul 16, 2015 | 24.24 | 24.26 | 24.05 | 24.09 | 7,525,852 | -0.30(-1.25%) |
Jul 15, 2015 | 24.46 | 24.50 | 24.23 | 24.40 | 6,574,756 | -0.18(-0.72%) |
Jul 14, 2015 | 24.35 | 24.59 | 24.32 | 24.57 | 5,657,501 | +0.23(+0.93%) |
Jul 13, 2015 | 24.40 | 24.44 | 24.30 | 24.35 | 5,637,026 | +0.04(+0.15%) |
Jul 10, 2015 | 24.43 | 24.49 | 24.05 | 24.31 | 9,514,256 | +0.47(+1.97%) |
Jul 09, 2015 | 24.14 | 24.20 | 23.84 | 23.84 | 8,953,144 | -0.01(-0.05%) |
Jul 08, 2015 | 23.93 | 24.02 | 23.73 | 23.86 | 9,733,813 | -0.34(-1.41%) |
Jul 07, 2015 | 23.95 | 24.29 | 23.61 | 24.20 | 17,337,402 | -0.12(-0.50%) |
Jul 06, 2015 | 24.67 | 24.76 | 24.28 | 24.32 | 13,887,785 | -0.84(-3.34%) |
Jul 02, 2015 | 24.82 | 25.16 | 25.16 | 25.16 | 19,322,280 | +1.23(+5.14%) |
Jul 01, 2015 | 24.16 | 24.17 | 23.84 | 23.93 | 10,680,147 | -0.42(-1.73%) |
Jun 30, 2015 | 24.40 | 24.46 | 24.19 | 24.35 | 11,768,368 | -0.21(-0.87%) |
Jun 29, 2015 | 24.84 | 24.98 | 24.51 | 24.56 | 9,844,500 | -0.63(-2.52%) |
Jun 26, 2015 | 25.35 | 25.46 | 25.12 | 25.20 | 6,951,708 | -0.33(-1.29%) |
Jun 25, 2015 | 25.54 | 25.71 | 25.37 | 25.52 | 11,007,831 | +0.04(+0.14%) |
Jun 24, 2015 | 25.16 | 25.60 | 25.16 | 25.49 | 10,443,760 | +0.18(+0.70%) |
Jun 23, 2015 | 25.18 | 25.36 | 25.18 | 25.31 | 4,311,618 | +0.01(+0.05%) |
Jun 22, 2015 | 25.28 | 25.45 | 25.19 | 25.30 | 5,593,868 | +0.23(+0.90%) |
Jun 19, 2015 | 25.11 | 25.21 | 25.00 | 25.07 | 4,979,932 | -0.07(-0.27%) |
Jun 18, 2015 | 25.16 | 25.34 | 25.09 | 25.14 | 5,885,043 | +0.03(+0.12%) |
Jun 17, 2015 | 25.10 | 25.24 | 24.86 | 25.11 | 5,336,246 | +0.18(+0.73%) |
Jun 16, 2015 | 24.93 | 24.95 | 24.60 | 24.93 | 11,220,152 | -0.01(-0.02%) |
Jun 15, 2015 | 24.59 | 24.97 | 24.58 | 24.93 | 6,833,135 | +0.07(+0.29%) |
Jun 12, 2015 | 25.03 | 25.04 | 24.80 | 24.86 | 5,061,313 | -0.38(-1.50%) |
Jun 11, 2015 | 25.20 | 25.38 | 25.16 | 25.24 | 6,688,694 | +0.09(+0.34%) |
Jun 10, 2015 | 25.15 | 25.24 | 25.08 | 25.15 | 8,129,568 | +0.44(+1.80%) |
Jun 09, 2015 | 24.67 | 24.82 | 24.54 | 24.71 | 5,530,355 | +0.01(+0.05%) |
Jun 08, 2015 | 24.66 | 24.82 | 24.63 | 24.70 | 4,622,883 | -0.02(-0.07%) |
Jun 05, 2015 | 24.45 | 24.88 | 24.41 | 24.71 | 9,161,549 | -0.04(-0.15%) |
Jun 04, 2015 | 25.12 | 24.97 | 24.68 | 24.75 | 8,555,417 | -0.37(-1.48%) |
Jun 03, 2015 | 25.29 | 25.36 | 25.11 | 25.12 | 4,604,740 | -0.16(-0.65%) |
Jun 02, 2015 | 25.13 | 25.41 | 25.13 | 25.29 | 6,152,264 | +0.34(+1.34%) |
Jun 01, 2015 | 25.09 | 25.09 | 24.78 | 24.95 | 6,723,108 | -0.31(-1.23%) |
May 29, 2015 | 25.23 | 25.42 | 25.11 | 25.26 | 5,164,336 | -0.05(-0.22%) |
May 28, 2015 | 25.35 | 25.35 | 25.14 | 25.32 | 5,160,554 | -0.15(-0.57%) |
May 27, 2015 | 25.37 | 25.61 | 25.35 | 25.46 | 5,221,770 | +0.10(+0.38%) |
May 26, 2015 | 25.55 | 25.57 | 25.26 | 25.37 | 7,176,037 | -0.53(-2.05%) |
May 22, 2015 | 26.01 | 25.90 | 25.90 | 25.90 | 4,246,191 | -0.24(-0.93%) |
May 21, 2015 | 25.96 | 26.24 | 25.90 | 26.14 | 6,942,826 | +0.50(+1.95%) |
May 20, 2015 | 25.63 | 25.77 | 25.56 | 25.64 | 4,981,739 | +0.15(+0.60%) |
May 19, 2015 | 25.73 | 25.73 | 25.44 | 25.49 | 9,441,278 | -0.34(-1.32%) |
May 18, 2015 | 25.85 | 25.94 | 25.78 | 25.83 | 6,427,540 | -0.26(-0.98%) |
May 15, 2015 | 25.99 | 26.19 | 25.86 | 26.09 | 6,453,356 | -0.09(-0.35%) |
May 14, 2015 | 26.26 | 26.32 | 26.16 | 26.18 | 7,620,562 | +0.12(+0.44%) |
May 13, 2015 | 26.24 | 26.26 | 26.01 | 26.06 | 5,514,477 | +0.05(+0.19%) |
May 12, 2015 | 25.88 | 26.17 | 25.88 | 26.01 | 6,238,724 | +0.07(+0.26%) |
May 11, 2015 | 26.17 | 26.21 | 25.91 | 25.95 | 6,979,416 | -0.08(-0.30%) |
May 08, 2015 | 26.06 | 26.10 | 25.75 | 26.02 | 8,712,578 | +0.54(+2.10%) |
May 07, 2015 | 25.60 | 25.62 | 25.23 | 25.49 | 8,238,269 | -0.41(-1.58%) |
May 06, 2015 | 26.09 | 26.15 | 25.81 | 25.90 | 6,640,099 | +0.00(+0.00%) |
May 05, 2015 | 26.13 | 26.35 | 25.88 | 25.90 | 10,352,109 | -0.19(-0.71%) |
May 04, 2015 | 26.06 | 26.21 | 26.03 | 26.08 | 8,562,110 | +0.11(+0.42%) |
May 01, 2015 | 25.73 | 26.05 | 25.51 | 25.97 | 12,131,380 | +0.04(+0.16%) |
Apr 30, 2015 | 26.09 | 26.14 | 25.92 | 25.93 | 9,375,142 | -0.26(-0.99%) |
Apr 29, 2015 | 26.07 | 26.25 | 25.89 | 26.19 | 11,942,291 | +0.07(+0.25%) |
Apr 28, 2015 | 26.30 | 26.33 | 25.99 | 26.12 | 14,479,296 | +0.26(+1.02%) |
Apr 27, 2015 | 26.08 | 26.20 | 25.85 | 25.86 | 12,632,558 | -0.25(-0.97%) |
Apr 24, 2015 | 26.27 | 26.27 | 25.93 | 26.11 | 9,012,245 | -0.08(-0.32%) |
Apr 23, 2015 | 26.11 | 26.28 | 26.06 | 26.20 | 9,282,210 | +0.22(+0.83%) |
Apr 22, 2015 | 25.99 | 26.02 | 25.79 | 25.98 | 8,658,252 | +0.28(+1.08%) |
Apr 21, 2015 | 25.87 | 26.00 | 25.55 | 25.70 | 12,996,094 | -0.02(-0.09%) |
Apr 20, 2015 | 25.84 | 25.99 | 25.72 | 25.73 | 9,648,190 | -0.04(-0.16%) |
Apr 17, 2015 | 25.65 | 25.83 | 25.57 | 25.77 | 12,424,526 | +0.20(+0.80%) |
Apr 16, 2015 | 25.61 | 25.67 | 25.25 | 25.57 | 11,070,758 | +0.08(+0.31%) |
Apr 15, 2015 | 25.25 | 25.52 | 25.22 | 25.49 | 10,812,070 | +0.37(+1.48%) |
Apr 14, 2015 | 24.97 | 25.24 | 24.92 | 25.12 | 10,011,652 | +0.34(+1.38%) |
Apr 13, 2015 | 24.87 | 24.96 | 24.71 | 24.77 | 8,382,345 | -0.19(-0.75%) |
Apr 10, 2015 | 24.84 | 25.01 | 24.75 | 24.96 | 8,287,995 | +0.11(+0.46%) |
Apr 09, 2015 | 24.42 | 24.95 | 24.36 | 24.84 | 25,622,764 | +0.35(+1.42%) |
Apr 08, 2015 | 24.18 | 25.02 | 24.44 | 24.50 | 28,430,546 | +0.31(+1.29%) |
Apr 07, 2015 | 24.35 | 24.60 | 24.17 | 24.18 | 13,444,440 | +0.07(+0.30%) |
Apr 06, 2015 | 23.94 | 24.23 | 23.89 | 24.11 | 7,748,797 | +0.29(+1.21%) |
Apr 02, 2015 | 23.70 | 23.82 | 23.82 | 23.82 | 5,827,508 | +0.09(+0.38%) |
Apr 01, 2015 | 23.66 | 23.84 | 23.59 | 23.73 | 7,132,992 | +0.23(+1.00%) |
Mar 31, 2015 | 23.42 | 23.70 | 23.35 | 23.50 | 10,319,796 | -0.44(-1.83%) |
Mar 30, 2015 | 23.76 | 24.04 | 23.76 | 23.94 | 7,111,143 | +0.14(+0.58%) |
Mar 27, 2015 | 23.82 | 23.88 | 23.64 | 23.80 | 7,109,230 | -0.12(-0.50%) |
Mar 26, 2015 | 24.16 | 24.24 | 23.79 | 23.92 | 6,808,107 | -0.12(-0.50%) |
Mar 25, 2015 | 24.06 | 24.22 | 23.94 | 24.04 | 7,367,482 | +0.30(+1.27%) |
Mar 24, 2015 | 24.13 | 24.16 | 23.72 | 23.74 | 7,154,813 | -0.38(-1.57%) |
Mar 23, 2015 | 24.22 | 24.28 | 24.05 | 24.12 | 8,212,548 | +0.02(+0.10%) |
Mar 20, 2015 | 23.75 | 24.36 | 23.74 | 24.09 | 13,316,283 | +0.68(+2.90%) |
Mar 19, 2015 | 23.44 | 23.55 | 23.28 | 23.41 | 7,367,452 | -0.23(-0.97%) |
Mar 18, 2015 | 22.91 | 23.70 | 22.78 | 23.64 | 17,246,300 | +0.92(+4.05%) |
Mar 17, 2015 | 22.60 | 22.89 | 22.55 | 22.72 | 8,375,281 | +0.16(+0.72%) |
Mar 16, 2015 | 22.30 | 22.56 | 22.16 | 22.56 | 10,571,607 | -0.03(-0.13%) |
Mar 13, 2015 | 22.57 | 22.60 | 22.20 | 22.59 | 14,018,536 | -0.34(-1.47%) |
Mar 12, 2015 | 23.37 | 23.41 | 22.89 | 22.93 | 11,178,852 | -0.04(-0.18%) |
Mar 11, 2015 | 23.22 | 23.22 | 22.92 | 22.97 | 14,213,550 | -0.49(-2.07%) |
Mar 10, 2015 | 23.84 | 23.91 | 23.33 | 23.46 | 12,370,267 | -0.74(-3.08%) |
Mar 09, 2015 | 24.26 | 24.43 | 24.07 | 24.20 | 11,983,973 | -0.04(-0.17%) |
Mar 06, 2015 | 24.52 | 24.54 | 24.23 | 24.24 | 11,103,016 | -0.50(-2.02%) |
Mar 05, 2015 | 24.95 | 25.03 | 24.74 | 24.74 | 11,360,990 | -0.21(-0.84%) |
Mar 04, 2015 | 24.86 | 25.00 | 24.75 | 24.95 | 10,817,320 | -0.13(-0.50%) |
Mar 03, 2015 | 24.78 | 25.16 | 24.77 | 25.08 | 11,823,576 | +0.26(+1.07%) |
Mar 02, 2015 | 24.74 | 24.84 | 24.57 | 24.81 | 8,129,476 | -0.08(-0.34%) |
Feb 27, 2015 | 24.91 | 25.07 | 24.89 | 24.90 | 6,048,564 | +0.05(+0.19%) |
Feb 26, 2015 | 24.93 | 24.98 | 24.77 | 24.85 | 6,577,766 | -0.33(-1.31%) |
Feb 25, 2015 | 25.07 | 25.22 | 24.94 | 25.18 | 7,149,887 | +0.19(+0.77%) |
Feb 24, 2015 | 24.93 | 25.02 | 24.75 | 24.99 | 6,595,262 | +0.22(+0.90%) |
Feb 23, 2015 | 24.63 | 24.95 | 24.51 | 24.77 | 7,091,412 | -0.04(-0.15%) |
Feb 20, 2015 | 24.74 | 24.86 | 24.62 | 24.80 | 7,572,505 | +0.05(+0.22%) |
Feb 19, 2015 | 24.59 | 24.96 | 24.50 | 24.75 | 9,393,626 | -0.34(-1.34%) |
Feb 18, 2015 | 25.02 | 25.19 | 24.91 | 25.09 | 8,117,111 | -0.02(-0.07%) |
Feb 17, 2015 | 24.88 | 25.19 | 24.78 | 25.10 | 8,599,724 | -0.09(-0.36%) |
Feb 13, 2015 | 25.12 | 25.19 | 25.19 | 25.19 | 11,026,563 | +0.35(+1.43%) |
Feb 12, 2015 | 24.60 | 25.12 | 24.57 | 24.84 | 25,341,758 | +0.59(+2.45%) |
Feb 11, 2015 | 24.14 | 24.32 | 23.93 | 24.24 | 10,280,340 | -0.18(-0.74%) |
Feb 10, 2015 | 24.36 | 24.45 | 24.00 | 24.42 | 17,134,460 | -0.21(-0.87%) |
Feb 09, 2015 | 24.58 | 24.89 | 24.56 | 24.64 | 13,731,556 | +0.26(+1.07%) |
Feb 06, 2015 | 24.59 | 24.66 | 24.32 | 24.38 | 11,375,184 | -0.12(-0.51%) |
Feb 05, 2015 | 24.34 | 24.62 | 24.25 | 24.50 | 13,064,911 | +0.55(+2.30%) |
Feb 04, 2015 | 23.96 | 24.16 | 23.74 | 23.95 | 14,818,716 | -0.38(-1.58%) |
Feb 03, 2015 | 24.15 | 24.44 | 23.99 | 24.34 | 21,582,006 | +0.73(+3.11%) |
Feb 02, 2015 | 23.33 | 23.61 | 23.20 | 23.60 | 13,863,986 | +0.61(+2.65%) |
Jan 30, 2015 | 22.94 | 23.25 | 22.62 | 22.99 | 12,852,594 | +0.05(+0.21%) |
Jan 29, 2015 | 22.93 | 23.00 | 22.62 | 22.94 | 11,814,348 | -0.08(-0.33%) |
Jan 28, 2015 | 23.55 | 23.57 | 23.00 | 23.02 | 14,301,908 | -0.79(-3.31%) |
Jan 27, 2015 | 23.59 | 23.94 | 23.53 | 23.81 | 18,522,542 | +0.17(+0.73%) |
Jan 26, 2015 | 23.11 | 23.81 | 22.97 | 23.64 | 15,860,755 | +0.60(+2.62%) |
Jan 23, 2015 | 22.79 | 23.23 | 22.74 | 23.03 | 14,183,662 | -0.05(-0.21%) |
Jan 22, 2015 | 23.10 | 23.17 | 22.80 | 23.08 | 13,789,553 | +0.09(+0.41%) |
Jan 21, 2015 | 22.40 | 23.10 | 22.34 | 22.99 | 17,717,714 | +0.67(+3.00%) |
Jan 20, 2015 | 22.51 | 22.52 | 22.13 | 22.32 | 13,842,909 | -0.10(-0.45%) |
Jan 16, 2015 | 21.85 | 22.47 | 21.80 | 22.42 | 25,966,648 | +1.26(+5.96%) |
Jan 15, 2015 | 21.12 | 21.43 | 21.07 | 21.16 | 15,038,013 | +0.04(+0.17%) |
Jan 14, 2015 | 20.82 | 21.18 | 20.68 | 21.12 | 19,639,184 | -0.17(-0.81%) |
Jan 13, 2015 | 21.43 | 21.52 | 21.17 | 21.29 | 17,145,520 | -0.05(-0.25%) |
Jan 12, 2015 | 21.43 | 21.49 | 21.13 | 21.35 | 12,783,112 | -0.31(-1.45%) |
Jan 09, 2015 | 21.77 | 21.81 | 21.40 | 21.66 | 12,863,817 | -0.09(-0.41%) |
Jan 08, 2015 | 21.57 | 21.86 | 21.46 | 21.75 | 18,204,770 | +0.48(+2.25%) |
Jan 07, 2015 | 21.32 | 21.52 | 21.11 | 21.27 | 15,524,029 | +0.05(+0.25%) |
Jan 06, 2015 | 21.32 | 21.61 | 21.11 | 21.21 | 19,546,894 | -0.16(-0.75%) |
Jan 05, 2015 | 21.66 | 21.71 | 21.10 | 21.37 | 27,199,038 | -1.20(-5.30%) |
Jan 02, 2015 | 22.62 | 22.72 | 22.34 | 22.57 | 10,623,447 | +0.00(+0.00%) |
Dec 31, 2014 | 22.67 | 22.57 | 22.57 | 22.57 | 11,580,465 | -0.14(-0.63%) |
Dec 30, 2014 | 22.93 | 22.97 | 22.65 | 22.71 | 11,964,723 | -0.40(-1.72%) |
Dec 29, 2014 | 23.06 | 23.17 | 22.96 | 23.11 | 12,765,320 | +0.03(+0.13%) |
Dec 26, 2014 | 23.13 | 23.18 | 22.96 | 23.08 | 10,122,549 | +0.02(+0.08%) |
Dec 24, 2014 | 23.22 | 23.06 | 23.06 | 23.06 | 5,884,811 | -0.10(-0.43%) |
Dec 23, 2014 | 22.95 | 23.26 | 22.86 | 23.16 | 13,225,125 | +0.01(+0.05%) |
Dec 22, 2014 | 23.22 | 23.25 | 22.86 | 23.15 | 17,191,476 | -0.18(-0.76%) |
Dec 19, 2014 | 22.97 | 23.34 | 22.79 | 23.33 | 18,294,904 | +0.64(+2.82%) |
Dec 18, 2014 | 22.58 | 22.71 | 22.30 | 22.69 | 26,336,184 | +0.37(+1.67%) |
Dec 17, 2014 | 21.27 | 22.35 | 21.24 | 22.32 | 24,350,694 | +1.14(+5.40%) |
Dec 16, 2014 | 20.81 | 21.64 | 20.66 | 21.17 | 29,678,992 | +0.49(+2.35%) |
Dec 15, 2014 | 21.36 | 21.52 | 20.65 | 20.69 | 27,198,834 | -0.77(-3.59%) |
Dec 12, 2014 | 21.89 | 21.97 | 21.46 | 21.46 | 20,571,488 | -0.65(-2.92%) |
Dec 11, 2014 | 22.32 | 22.49 | 22.09 | 22.10 | 16,443,849 | -0.24(-1.09%) |
Dec 10, 2014 | 22.64 | 22.65 | 22.20 | 22.35 | 17,866,890 | -0.46(-2.02%) |
Dec 09, 2014 | 22.81 | 23.17 | 22.55 | 22.81 | 20,534,008 | -0.21(-0.90%) |
Dec 08, 2014 | 23.42 | 23.44 | 22.96 | 23.01 | 17,963,232 | -0.66(-2.78%) |
Dec 05, 2014 | 23.77 | 23.82 | 23.57 | 23.67 | 11,664,490 | -0.24(-1.01%) |
Dec 04, 2014 | 23.91 | 24.05 | 23.71 | 23.91 | 13,930,102 | -0.54(-2.23%) |
Dec 03, 2014 | 24.24 | 24.63 | 24.13 | 24.46 | 12,681,138 | +0.35(+1.45%) |
Dec 02, 2014 | 23.66 | 24.39 | 23.57 | 24.11 | 21,926,604 | +0.53(+2.23%) |
Dec 01, 2014 | 23.46 | 23.62 | 23.01 | 23.58 | 23,782,876 | +0.30(+1.30%) |
Nov 28, 2014 | 23.58 | 23.64 | 23.20 | 23.28 | 23,561,438 | -1.34(-5.46%) |
Nov 26, 2014 | 24.64 | 24.63 | 24.63 | 24.63 | 5,813,033 | +0.01(+0.05%) |
Nov 25, 2014 | 24.86 | 24.90 | 24.58 | 24.61 | 10,566,686 | -0.28(-1.12%) |
Nov 24, 2014 | 25.11 | 25.15 | 24.81 | 24.89 | 9,244,462 | -0.23(-0.90%) |
Nov 21, 2014 | 25.03 | 25.17 | 24.93 | 25.12 | 9,996,375 | +0.38(+1.56%) |
Nov 20, 2014 | 24.57 | 24.80 | 24.55 | 24.73 | 6,525,987 | +0.14(+0.55%) |
Nov 19, 2014 | 24.54 | 24.70 | 24.37 | 24.60 | 7,668,341 | +0.21(+0.85%) |
Nov 18, 2014 | 24.44 | 24.51 | 24.26 | 24.39 | 7,178,687 | +0.17(+0.71%) |
Nov 17, 2014 | 24.10 | 24.30 | 23.99 | 24.22 | 7,730,177 | -0.02(-0.10%) |
Nov 14, 2014 | 23.92 | 24.29 | 23.91 | 24.24 | 9,334,637 | +0.16(+0.66%) |
Nov 13, 2014 | 24.13 | 24.19 | 23.96 | 24.08 | 14,477,681 | -0.30(-1.24%) |
Nov 12, 2014 | 24.40 | 24.61 | 24.35 | 24.38 | 10,305,969 | -0.34(-1.37%) |
Nov 11, 2014 | 24.53 | 24.82 | 24.46 | 24.72 | 9,156,774 | -0.07(-0.26%) |
Nov 10, 2014 | 24.91 | 25.01 | 24.73 | 24.79 | 8,563,032 | -0.12(-0.48%) |
Nov 07, 2014 | 24.86 | 25.07 | 24.83 | 24.90 | 9,630,308 | +0.11(+0.45%) |
Nov 06, 2014 | 24.88 | 24.93 | 24.60 | 24.79 | 7,639,628 | +0.06(+0.24%) |
Nov 05, 2014 | 24.56 | 24.82 | 24.42 | 24.73 | 8,977,762 | +0.43(+1.75%) |
Nov 04, 2014 | 24.50 | 24.52 | 24.16 | 24.31 | 13,758,243 | -0.47(-1.91%) |
Nov 03, 2014 | 25.06 | 25.14 | 24.76 | 24.78 | 11,553,050 | -0.58(-2.30%) |
Oct 31, 2014 | 25.13 | 25.36 | 24.91 | 25.36 | 12,841,149 | +0.20(+0.81%) |
Oct 30, 2014 | 24.90 | 25.25 | 24.77 | 25.16 | 11,397,986 | +0.12(+0.49%) |
Oct 29, 2014 | 25.09 | 25.23 | 24.87 | 25.04 | 12,586,173 | +0.04(+0.14%) |
Oct 28, 2014 | 24.69 | 25.01 | 24.59 | 25.00 | 12,728,781 | +0.52(+2.12%) |
Oct 27, 2014 | 24.39 | 24.61 | 24.61 | 24.48 | 12,016,567 | -0.13(-0.52%) |
Oct 24, 2014 | 24.55 | 24.63 | 24.39 | 24.61 | 7,469,596 | +0.00(+0.00%) |
Oct 23, 2014 | 24.49 | 24.76 | 24.42 | 24.61 | 8,481,350 | +0.36(+1.47%) |
Oct 22, 2014 | 24.49 | 24.60 | 24.25 | 24.25 | 8,654,076 | -0.41(-1.66%) |
Oct 21, 2014 | 24.46 | 24.73 | 24.32 | 24.66 | 9,390,468 | +0.64(+2.67%) |
Oct 20, 2014 | 23.98 | 24.01 | 23.80 | 24.02 | 10,893,924 | -0.16(-0.68%) |
Oct 17, 2014 | 24.12 | 24.33 | 24.06 | 24.18 | 19,039,956 | +0.42(+1.77%) |
Oct 16, 2014 | 23.13 | 23.91 | 23.02 | 23.76 | 17,089,566 | +0.05(+0.22%) |
Oct 15, 2014 | 23.62 | 23.74 | 23.09 | 23.71 | 18,273,952 | +0.01(+0.05%) |
Oct 14, 2014 | 23.98 | 24.08 | 23.62 | 23.70 | 14,598,999 | -0.36(-1.48%) |
Oct 13, 2014 | 24.46 | 24.57 | 24.03 | 24.05 | 8,923,755 | -0.19(-0.77%) |
Oct 10, 2014 | 24.29 | 24.50 | 24.08 | 24.24 | 12,709,527 | -0.26(-1.07%) |
Oct 09, 2014 | 24.88 | 24.94 | 24.48 | 24.50 | 11,946,111 | -0.68(-2.69%) |
Oct 08, 2014 | 24.98 | 25.23 | 24.74 | 25.18 | 15,354,361 | +0.34(+1.39%) |
Oct 07, 2014 | 25.06 | 25.12 | 24.83 | 24.84 | 7,604,457 | -0.29(-1.14%) |
Oct 06, 2014 | 24.95 | 25.22 | 24.94 | 25.12 | 8,425,807 | +0.20(+0.82%) |
Oct 03, 2014 | 25.07 | 25.12 | 24.89 | 24.92 | 11,866,483 | -0.27(-1.07%) |
Oct 02, 2014 | 25.33 | 25.35 | 24.85 | 25.19 | 13,595,406 | -0.30(-1.19%) |