Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.06 | 28.93 | 28.93 | 28.93 | 2,161,697 | -0.25(-0.87%) |
Dec 30, 2015 | 29.10 | 29.36 | 28.98 | 29.19 | 2,056,208 | +0.00(+0.00%) |
Dec 29, 2015 | 29.12 | 29.34 | 28.93 | 29.19 | 1,787,766 | +0.32(+1.12%) |
Dec 28, 2015 | 28.83 | 28.88 | 28.47 | 28.86 | 1,250,582 | -0.14(-0.47%) |
Dec 24, 2015 | 28.88 | 29.00 | 29.00 | 29.00 | 785,652 | +0.04(+0.13%) |
Dec 23, 2015 | 28.77 | 29.01 | 28.46 | 28.96 | 2,215,190 | +0.44(+1.54%) |
Dec 22, 2015 | 28.22 | 28.64 | 27.96 | 28.52 | 2,390,520 | +0.57(+2.02%) |
Dec 21, 2015 | 28.38 | 28.51 | 27.79 | 27.96 | 4,568,824 | -0.18(-0.62%) |
Dec 18, 2015 | 28.98 | 29.09 | 28.06 | 28.13 | 12,000,758 | -1.10(-3.77%) |
Dec 17, 2015 | 29.94 | 30.02 | 29.24 | 29.24 | 3,308,858 | -0.56(-1.87%) |
Dec 16, 2015 | 29.98 | 30.06 | 29.06 | 29.79 | 4,678,108 | +0.27(+0.93%) |
Dec 15, 2015 | 28.68 | 29.63 | 28.68 | 29.52 | 3,672,729 | +1.20(+4.24%) |
Dec 14, 2015 | 28.46 | 28.82 | 27.92 | 28.32 | 2,852,993 | +0.14(+0.49%) |
Dec 11, 2015 | 28.66 | 29.07 | 28.06 | 28.18 | 3,007,654 | -0.96(-3.28%) |
Dec 10, 2015 | 28.90 | 29.43 | 28.72 | 29.14 | 2,295,638 | +0.22(+0.78%) |
Dec 09, 2015 | 29.20 | 29.82 | 28.68 | 28.91 | 3,707,491 | -0.34(-1.17%) |
Dec 08, 2015 | 29.08 | 29.42 | 28.96 | 29.25 | 3,556,626 | -0.15(-0.50%) |
Dec 07, 2015 | 29.88 | 29.95 | 29.19 | 29.40 | 3,018,900 | -0.60(-1.98%) |
Dec 04, 2015 | 29.28 | 30.05 | 29.23 | 30.00 | 2,470,615 | +0.81(+2.78%) |
Dec 03, 2015 | 30.03 | 30.03 | 29.04 | 29.19 | 3,244,209 | -0.59(-1.97%) |
Dec 02, 2015 | 30.21 | 30.24 | 29.70 | 29.77 | 2,730,399 | -0.21(-0.72%) |
Dec 01, 2015 | 29.84 | 30.24 | 29.60 | 29.99 | 2,553,553 | +0.28(+0.95%) |
Nov 30, 2015 | 29.66 | 29.88 | 29.46 | 29.70 | 2,312,929 | +0.14(+0.46%) |
Nov 27, 2015 | 29.55 | 29.64 | 29.37 | 29.57 | 627,928 | +0.04(+0.13%) |
Nov 25, 2015 | 29.43 | 29.53 | 29.53 | 29.53 | 1,380,859 | +0.19(+0.63%) |
Nov 24, 2015 | 29.01 | 29.39 | 28.83 | 29.34 | 1,932,218 | +0.10(+0.33%) |
Nov 23, 2015 | 29.55 | 29.76 | 29.22 | 29.24 | 1,410,707 | -0.28(-0.96%) |
Nov 20, 2015 | 29.49 | 29.78 | 29.38 | 29.53 | 2,625,235 | +0.14(+0.47%) |
Nov 19, 2015 | 29.57 | 29.88 | 29.24 | 29.39 | 3,716,937 | +0.40(+1.38%) |
Nov 18, 2015 | 28.72 | 29.04 | 28.49 | 28.99 | 2,285,801 | +0.42(+1.47%) |
Nov 17, 2015 | 28.62 | 28.90 | 28.32 | 28.57 | 2,141,160 | +0.09(+0.31%) |
Nov 16, 2015 | 28.01 | 28.49 | 27.72 | 28.48 | 1,814,932 | +0.31(+1.11%) |
Nov 13, 2015 | 28.22 | 28.67 | 27.78 | 28.17 | 2,661,198 | -0.15(-0.52%) |
Nov 12, 2015 | 29.03 | 29.12 | 28.25 | 28.32 | 3,723,879 | -0.87(-2.98%) |
Nov 11, 2015 | 29.66 | 29.72 | 29.17 | 29.19 | 1,997,382 | -0.14(-0.47%) |
Nov 10, 2015 | 29.40 | 29.62 | 28.85 | 29.32 | 2,358,773 | -0.20(-0.66%) |
Nov 09, 2015 | 29.88 | 30.11 | 29.42 | 29.52 | 3,828,120 | -0.18(-0.59%) |
Nov 06, 2015 | 29.28 | 30.16 | 29.07 | 29.69 | 5,906,088 | +1.41(+4.97%) |
Nov 05, 2015 | 28.30 | 28.40 | 28.02 | 28.29 | 2,243,279 | +0.11(+0.38%) |
Nov 04, 2015 | 28.25 | 28.36 | 28.03 | 28.18 | 2,392,346 | +0.05(+0.17%) |
Nov 03, 2015 | 28.12 | 28.26 | 27.94 | 28.13 | 3,521,675 | -0.03(-0.10%) |
Nov 02, 2015 | 27.91 | 28.28 | 27.81 | 28.16 | 3,141,945 | +0.33(+1.19%) |
Oct 30, 2015 | 27.91 | 27.94 | 27.58 | 27.83 | 2,599,717 | -0.08(-0.28%) |
Oct 29, 2015 | 28.12 | 28.30 | 27.78 | 27.91 | 2,329,146 | -0.21(-0.73%) |
Oct 28, 2015 | 27.09 | 28.41 | 26.88 | 28.11 | 4,875,153 | +1.16(+4.31%) |
Oct 27, 2015 | 27.05 | 27.15 | 26.80 | 26.95 | 1,938,275 | -0.47(-1.71%) |
Oct 26, 2015 | 27.62 | 27.69 | 27.01 | 27.42 | 2,825,411 | -0.21(-0.78%) |
Oct 23, 2015 | 27.13 | 27.70 | 26.19 | 27.63 | 4,810,310 | +1.21(+4.58%) |
Oct 22, 2015 | 25.85 | 26.54 | 25.70 | 26.42 | 2,979,812 | +0.76(+2.97%) |
Oct 21, 2015 | 26.30 | 26.34 | 25.62 | 25.66 | 2,390,707 | -0.55(-2.09%) |
Oct 20, 2015 | 25.96 | 26.25 | 25.87 | 26.21 | 2,379,672 | +0.33(+1.28%) |
Oct 19, 2015 | 25.73 | 26.01 | 25.53 | 25.88 | 2,545,924 | -0.09(-0.34%) |
Oct 16, 2015 | 25.67 | 26.08 | 25.33 | 25.97 | 3,033,268 | +0.30(+1.18%) |
Oct 15, 2015 | 25.12 | 25.77 | 24.97 | 25.66 | 2,854,848 | +0.80(+3.22%) |
Oct 14, 2015 | 25.35 | 25.49 | 24.71 | 24.86 | 3,023,147 | -0.54(-2.11%) |
Oct 13, 2015 | 25.57 | 25.94 | 25.38 | 25.40 | 1,920,648 | -0.28(-1.10%) |
Oct 12, 2015 | 25.57 | 25.71 | 25.37 | 25.68 | 1,829,437 | +0.16(+0.61%) |
Oct 09, 2015 | 26.00 | 26.17 | 25.24 | 25.53 | 2,651,986 | -0.38(-1.47%) |
Oct 08, 2015 | 25.59 | 26.05 | 25.47 | 25.91 | 2,762,063 | +0.10(+0.38%) |
Oct 07, 2015 | 25.46 | 25.88 | 25.33 | 25.81 | 2,931,917 | +0.67(+2.68%) |
Oct 06, 2015 | 25.79 | 25.95 | 25.07 | 25.14 | 3,826,367 | -0.81(-3.14%) |
Oct 05, 2015 | 25.42 | 26.05 | 25.34 | 25.95 | 4,084,537 | +0.81(+3.24%) |
Oct 02, 2015 | 24.74 | 25.22 | 23.96 | 25.14 | 5,686,938 | -0.45(-1.75%) |
Oct 01, 2015 | 25.68 | 25.84 | 25.10 | 25.58 | 3,216,876 | -0.12(-0.46%) |
Sep 30, 2015 | 25.37 | 25.79 | 25.23 | 25.70 | 3,246,010 | +0.77(+3.09%) |
Sep 29, 2015 | 24.68 | 25.07 | 24.35 | 24.93 | 2,960,871 | +0.26(+1.07%) |
Sep 28, 2015 | 25.61 | 25.70 | 24.51 | 24.67 | 2,917,723 | -1.17(-4.53%) |
Sep 25, 2015 | 25.58 | 26.10 | 25.46 | 25.84 | 4,281,816 | +0.67(+2.68%) |
Sep 24, 2015 | 25.21 | 25.37 | 24.81 | 25.16 | 3,700,075 | -0.44(-1.72%) |
Sep 23, 2015 | 25.43 | 25.77 | 25.21 | 25.60 | 1,994,511 | +0.12(+0.46%) |
Sep 22, 2015 | 25.42 | 25.83 | 25.14 | 25.49 | 3,682,747 | -0.50(-1.92%) |
Sep 21, 2015 | 25.68 | 26.22 | 25.58 | 25.98 | 3,192,178 | +0.55(+2.15%) |
Sep 18, 2015 | 25.87 | 25.88 | 25.37 | 25.44 | 6,498,571 | -0.90(-3.41%) |
Sep 17, 2015 | 27.10 | 27.59 | 26.26 | 26.34 | 5,529,574 | -0.75(-2.77%) |
Sep 16, 2015 | 27.08 | 27.21 | 26.69 | 27.09 | 2,532,245 | +0.08(+0.29%) |
Sep 15, 2015 | 26.16 | 27.12 | 26.09 | 27.01 | 3,429,022 | +0.93(+3.56%) |
Sep 14, 2015 | 26.38 | 26.45 | 25.94 | 26.08 | 2,212,791 | -0.38(-1.44%) |
Sep 11, 2015 | 26.32 | 26.54 | 26.11 | 26.46 | 1,996,845 | -0.10(-0.37%) |
Sep 10, 2015 | 26.37 | 26.84 | 26.10 | 26.56 | 2,340,926 | +0.23(+0.89%) |
Sep 09, 2015 | 27.29 | 27.51 | 26.27 | 26.33 | 4,586,394 | -0.29(-1.10%) |
Sep 08, 2015 | 25.97 | 26.82 | 25.72 | 26.62 | 5,645,995 | +1.85(+7.49%) |
Sep 04, 2015 | 24.57 | 24.76 | 24.76 | 24.76 | 3,581,794 | -0.23(-0.94%) |
Sep 03, 2015 | 24.89 | 25.58 | 24.72 | 25.00 | 3,840,746 | +0.21(+0.87%) |
Sep 02, 2015 | 24.88 | 25.19 | 24.19 | 24.78 | 2,622,659 | +0.38(+1.56%) |
Sep 01, 2015 | 24.90 | 25.02 | 24.17 | 24.40 | 5,290,303 | -1.26(-4.91%) |
Aug 31, 2015 | 25.66 | 25.91 | 25.48 | 25.66 | 2,265,258 | -0.23(-0.90%) |
Aug 28, 2015 | 25.63 | 26.07 | 25.62 | 25.90 | 3,034,233 | -0.06(-0.23%) |
Aug 27, 2015 | 25.09 | 25.97 | 25.09 | 25.96 | 5,408,336 | +1.30(+5.27%) |
Aug 26, 2015 | 24.34 | 24.74 | 23.75 | 24.66 | 4,459,977 | +1.09(+4.64%) |
Aug 25, 2015 | 24.47 | 24.72 | 23.54 | 23.56 | 5,340,962 | +0.02(+0.08%) |
Aug 24, 2015 | 22.90 | 24.53 | 22.12 | 23.54 | 5,060,457 | -1.39(-5.56%) |
Aug 21, 2015 | 25.52 | 25.83 | 24.93 | 24.93 | 4,331,276 | -0.90(-3.48%) |
Aug 20, 2015 | 26.51 | 26.61 | 25.82 | 25.83 | 3,234,256 | -1.01(-3.75%) |
Aug 19, 2015 | 27.43 | 27.48 | 26.81 | 26.83 | 2,748,873 | -0.67(-2.45%) |
Aug 18, 2015 | 27.96 | 28.04 | 27.42 | 27.51 | 2,052,320 | -0.44(-1.57%) |
Aug 17, 2015 | 27.59 | 27.99 | 27.37 | 27.95 | 1,833,358 | +0.10(+0.35%) |
Aug 14, 2015 | 27.69 | 27.86 | 27.54 | 27.85 | 1,382,163 | +0.21(+0.78%) |
Aug 13, 2015 | 27.79 | 28.01 | 27.47 | 27.63 | 2,265,471 | +0.04(+0.14%) |
Aug 12, 2015 | 27.72 | 27.72 | 26.52 | 27.60 | 5,418,637 | -0.48(-1.70%) |
Aug 11, 2015 | 28.50 | 28.74 | 27.69 | 28.07 | 3,957,207 | -0.92(-3.17%) |
Aug 10, 2015 | 28.83 | 29.17 | 28.51 | 28.99 | 1,691,042 | +0.58(+2.03%) |
Aug 07, 2015 | 28.96 | 29.35 | 28.16 | 28.42 | 3,275,707 | -0.55(-1.89%) |
Aug 06, 2015 | 28.72 | 29.06 | 28.46 | 28.96 | 3,732,573 | +0.38(+1.33%) |
Aug 05, 2015 | 28.87 | 29.25 | 28.11 | 28.58 | 3,393,199 | +0.01(+0.03%) |
Aug 04, 2015 | 27.75 | 29.33 | 27.63 | 28.57 | 7,970,853 | +0.89(+3.21%) |
Aug 03, 2015 | 27.68 | 27.88 | 27.44 | 27.68 | 3,623,977 | -0.06(-0.21%) |
Jul 31, 2015 | 27.91 | 27.97 | 27.32 | 27.74 | 2,940,865 | -0.21(-0.77%) |
Jul 30, 2015 | 27.59 | 28.00 | 27.55 | 27.96 | 2,528,187 | +0.17(+0.60%) |
Jul 29, 2015 | 27.34 | 27.90 | 27.20 | 27.79 | 3,150,287 | +0.49(+1.79%) |
Jul 28, 2015 | 26.89 | 27.43 | 26.68 | 27.30 | 2,972,158 | +0.60(+2.23%) |
Jul 27, 2015 | 27.63 | 27.72 | 26.68 | 26.71 | 5,205,654 | -1.13(-4.07%) |
Jul 24, 2015 | 28.28 | 28.52 | 27.58 | 27.84 | 5,168,484 | -0.88(-3.06%) |
Jul 23, 2015 | 29.47 | 29.66 | 28.55 | 28.72 | 6,438,312 | -0.75(-2.55%) |
Jul 22, 2015 | 29.33 | 29.52 | 29.20 | 29.47 | 2,097,706 | +0.07(+0.23%) |
Jul 21, 2015 | 29.44 | 29.93 | 29.22 | 29.40 | 2,833,447 | -0.09(-0.30%) |
Jul 20, 2015 | 29.57 | 29.65 | 29.28 | 29.49 | 2,289,014 | +0.03(+0.10%) |
Jul 17, 2015 | 29.53 | 29.73 | 29.24 | 29.46 | 2,376,299 | -0.18(-0.59%) |
Jul 16, 2015 | 29.05 | 29.65 | 29.00 | 29.64 | 3,138,586 | +0.83(+2.88%) |
Jul 15, 2015 | 28.95 | 29.18 | 28.65 | 28.81 | 2,314,000 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 29.06 | 28.60 | 28.90 | 2,199,171 | +0.12(+0.41%) |
Jul 13, 2015 | 28.58 | 28.87 | 28.54 | 28.79 | 2,409,069 | +0.44(+1.55%) |
Jul 10, 2015 | 28.37 | 28.56 | 28.14 | 28.35 | 3,037,072 | +0.55(+1.97%) |
Jul 09, 2015 | 27.73 | 28.21 | 27.64 | 27.80 | 3,098,252 | +0.52(+1.90%) |
Jul 08, 2015 | 28.01 | 28.12 | 27.23 | 27.28 | 4,494,605 | -1.06(-3.75%) |
Jul 07, 2015 | 28.53 | 28.69 | 27.59 | 28.35 | 5,268,335 | -0.28(-0.99%) |
Jul 06, 2015 | 28.94 | 28.97 | 28.42 | 28.63 | 2,422,129 | -0.57(-1.96%) |
Jul 02, 2015 | 29.30 | 29.20 | 29.20 | 29.20 | 2,489,420 | -0.23(-0.78%) |
Jul 01, 2015 | 29.58 | 29.93 | 29.24 | 29.43 | 2,485,918 | +0.20(+0.67%) |
Jun 30, 2015 | 29.03 | 29.34 | 28.73 | 29.24 | 3,303,886 | +0.60(+2.08%) |
Jun 29, 2015 | 29.37 | 29.56 | 28.58 | 28.64 | 5,113,745 | -1.34(-4.48%) |
Jun 26, 2015 | 30.15 | 30.37 | 29.64 | 29.98 | 3,489,973 | -0.03(-0.11%) |
Jun 25, 2015 | 30.21 | 30.31 | 29.95 | 30.02 | 2,096,818 | -0.05(-0.16%) |
Jun 24, 2015 | 30.34 | 30.46 | 29.95 | 30.06 | 1,655,163 | -0.34(-1.12%) |
Jun 23, 2015 | 30.42 | 30.73 | 30.29 | 30.41 | 2,190,379 | +0.17(+0.55%) |
Jun 22, 2015 | 29.39 | 30.31 | 29.38 | 30.24 | 3,307,617 | +1.02(+3.51%) |
Jun 19, 2015 | 29.60 | 29.86 | 29.06 | 29.22 | 10,692,090 | -0.46(-1.56%) |
Jun 18, 2015 | 29.66 | 29.87 | 29.26 | 29.68 | 2,429,974 | +0.11(+0.38%) |
Jun 17, 2015 | 30.20 | 30.30 | 29.45 | 29.57 | 3,135,268 | -0.55(-1.82%) |
Jun 16, 2015 | 29.77 | 30.14 | 29.65 | 30.11 | 1,408,328 | +0.23(+0.77%) |
Jun 15, 2015 | 29.77 | 29.96 | 29.40 | 29.88 | 1,992,612 | -0.12(-0.41%) |
Jun 12, 2015 | 29.78 | 30.22 | 29.78 | 30.01 | 1,604,242 | -0.15(-0.49%) |
Jun 11, 2015 | 30.16 | 30.42 | 30.06 | 30.15 | 2,131,494 | +0.05(+0.16%) |
Jun 10, 2015 | 30.24 | 30.66 | 30.02 | 30.10 | 3,355,123 | +0.07(+0.23%) |
Jun 09, 2015 | 29.86 | 30.12 | 29.37 | 30.04 | 3,671,075 | +0.23(+0.79%) |
Jun 08, 2015 | 29.84 | 30.28 | 29.30 | 29.80 | 1,906,442 | -0.14(-0.46%) |
Jun 05, 2015 | 29.89 | 30.13 | 29.63 | 29.94 | 4,360,803 | +0.55(+1.86%) |
Jun 04, 2015 | 29.45 | 29.71 | 29.33 | 29.39 | 3,074,318 | -0.23(-0.77%) |
Jun 03, 2015 | 29.97 | 30.03 | 29.23 | 29.62 | 5,598,281 | -0.18(-0.61%) |
Jun 02, 2015 | 28.62 | 29.92 | 28.30 | 29.80 | 9,535,064 | +1.02(+3.54%) |
Jun 01, 2015 | 29.30 | 28.76 | 28.55 | 28.78 | 2,940,721 | +0.02(+0.08%) |
May 29, 2015 | 29.17 | 29.34 | 28.53 | 28.76 | 13,451,304 | -0.37(-1.27%) |
May 28, 2015 | 29.22 | 29.39 | 29.07 | 29.13 | 1,991,254 | -0.16(-0.55%) |
May 27, 2015 | 29.19 | 29.33 | 28.92 | 29.29 | 1,964,835 | +0.22(+0.76%) |
May 26, 2015 | 28.67 | 29.10 | 28.67 | 29.07 | 3,436,549 | +0.27(+0.93%) |
May 22, 2015 | 29.07 | 28.80 | 28.80 | 28.80 | 2,844,085 | -0.33(-1.12%) |
May 21, 2015 | 28.91 | 29.28 | 28.89 | 29.13 | 2,273,145 | +0.16(+0.54%) |
May 20, 2015 | 28.98 | 29.11 | 28.53 | 28.97 | 2,730,455 | +0.05(+0.17%) |
May 19, 2015 | 29.29 | 29.67 | 28.86 | 28.92 | 2,858,937 | -0.20(-0.70%) |
May 18, 2015 | 28.37 | 29.40 | 28.35 | 29.13 | 3,295,896 | +0.81(+2.86%) |
May 15, 2015 | 28.86 | 29.09 | 28.17 | 28.32 | 2,341,934 | -0.57(-1.96%) |
May 14, 2015 | 29.00 | 29.00 | 28.48 | 28.88 | 3,687,368 | +0.13(+0.44%) |
May 13, 2015 | 28.63 | 28.95 | 28.60 | 28.76 | 2,471,916 | +0.07(+0.24%) |
May 12, 2015 | 28.91 | 29.20 | 28.67 | 28.69 | 2,660,829 | -0.45(-1.54%) |
May 11, 2015 | 28.50 | 29.27 | 28.49 | 29.14 | 4,251,733 | +0.67(+2.37%) |
May 08, 2015 | 28.22 | 28.53 | 28.07 | 28.46 | 3,358,457 | +0.29(+1.04%) |
May 07, 2015 | 27.71 | 28.23 | 27.71 | 28.17 | 4,169,571 | +0.40(+1.42%) |
May 06, 2015 | 28.45 | 28.61 | 27.72 | 27.78 | 3,292,758 | -0.54(-1.91%) |
May 05, 2015 | 28.53 | 28.86 | 28.24 | 28.32 | 3,127,627 | -0.30(-1.04%) |
May 04, 2015 | 28.01 | 28.76 | 28.01 | 28.62 | 2,474,340 | +0.21(+0.74%) |
May 01, 2015 | 28.34 | 28.56 | 28.12 | 28.41 | 2,476,302 | +0.30(+1.08%) |
Apr 30, 2015 | 28.50 | 28.80 | 28.09 | 28.10 | 4,118,953 | -0.40(-1.40%) |
Apr 29, 2015 | 27.75 | 28.56 | 27.63 | 28.50 | 4,335,840 | +0.66(+2.38%) |
Apr 28, 2015 | 27.19 | 27.96 | 27.13 | 27.84 | 2,873,715 | +0.66(+2.44%) |
Apr 27, 2015 | 27.66 | 27.87 | 27.09 | 27.18 | 2,434,842 | -0.32(-1.17%) |
Apr 24, 2015 | 27.43 | 27.80 | 27.19 | 27.50 | 5,032,966 | -0.02(-0.07%) |
Apr 23, 2015 | 27.76 | 28.08 | 27.50 | 27.52 | 3,917,181 | -0.41(-1.45%) |
Apr 22, 2015 | 26.99 | 27.99 | 26.83 | 27.92 | 6,105,786 | +1.05(+3.90%) |
Apr 21, 2015 | 26.96 | 27.11 | 26.59 | 26.87 | 1,975,285 | -0.08(-0.31%) |
Apr 20, 2015 | 26.99 | 27.22 | 26.91 | 26.96 | 1,594,614 | +0.05(+0.20%) |
Apr 17, 2015 | 27.38 | 27.40 | 26.61 | 26.90 | 2,620,583 | -0.67(-2.44%) |
Apr 16, 2015 | 27.23 | 27.70 | 27.04 | 27.58 | 2,360,398 | +0.31(+1.13%) |
Apr 15, 2015 | 27.15 | 27.53 | 26.94 | 27.27 | 2,602,794 | +0.11(+0.41%) |
Apr 14, 2015 | 27.24 | 27.42 | 26.83 | 27.16 | 2,356,966 | -0.32(-1.17%) |
Apr 13, 2015 | 27.62 | 27.80 | 27.39 | 27.48 | 2,220,431 | -0.10(-0.37%) |
Apr 10, 2015 | 27.67 | 27.70 | 27.31 | 27.58 | 1,677,437 | -0.14(-0.51%) |
Apr 09, 2015 | 27.51 | 27.73 | 27.17 | 27.72 | 2,438,805 | +0.19(+0.69%) |
Apr 08, 2015 | 27.15 | 27.56 | 27.10 | 27.53 | 2,837,258 | +0.44(+1.64%) |
Apr 07, 2015 | 27.47 | 27.65 | 27.08 | 27.09 | 2,158,827 | -0.31(-1.12%) |
Apr 06, 2015 | 27.38 | 27.71 | 26.95 | 27.40 | 2,800,688 | -0.39(-1.41%) |
Apr 02, 2015 | 27.82 | 27.79 | 27.79 | 27.79 | 2,184,133 | +0.00(+0.00%) |
Apr 01, 2015 | 27.77 | 27.82 | 27.39 | 27.79 | 3,373,186 | -0.09(-0.31%) |
Mar 31, 2015 | 27.38 | 27.99 | 27.19 | 27.87 | 3,360,961 | +0.31(+1.12%) |
Mar 30, 2015 | 27.39 | 27.67 | 27.33 | 27.57 | 2,068,117 | +0.38(+1.40%) |
Mar 27, 2015 | 26.75 | 27.23 | 26.64 | 27.19 | 2,809,100 | +0.39(+1.46%) |
Mar 26, 2015 | 26.61 | 26.90 | 26.19 | 26.79 | 4,771,169 | +0.39(+1.48%) |
Mar 25, 2015 | 26.95 | 27.02 | 26.28 | 26.40 | 3,712,850 | -0.53(-1.96%) |
Mar 24, 2015 | 27.21 | 27.21 | 26.90 | 26.93 | 1,755,395 | -0.31(-1.15%) |
Mar 23, 2015 | 27.11 | 27.33 | 26.93 | 27.24 | 2,639,664 | +0.05(+0.18%) |
Mar 20, 2015 | 26.78 | 27.32 | 26.43 | 27.20 | 6,054,812 | +0.53(+1.98%) |
Mar 19, 2015 | 27.17 | 27.18 | 26.30 | 26.67 | 4,607,032 | -0.52(-1.92%) |
Mar 18, 2015 | 27.63 | 27.97 | 27.11 | 27.19 | 6,579,787 | -0.51(-1.85%) |
Mar 17, 2015 | 27.39 | 27.84 | 27.39 | 27.70 | 2,029,966 | +0.10(+0.35%) |
Mar 16, 2015 | 27.41 | 27.75 | 27.38 | 27.61 | 2,808,595 | +0.30(+1.09%) |
Mar 13, 2015 | 27.32 | 27.57 | 27.08 | 27.31 | 3,323,205 | +0.00(+0.00%) |
Mar 12, 2015 | 27.27 | 27.47 | 26.91 | 27.31 | 2,574,767 | +0.25(+0.92%) |
Mar 11, 2015 | 26.93 | 27.40 | 26.72 | 27.06 | 3,834,752 | +0.17(+0.62%) |
Mar 10, 2015 | 26.95 | 27.51 | 26.81 | 26.89 | 5,822,063 | -0.37(-1.36%) |
Mar 09, 2015 | 27.23 | 27.37 | 26.93 | 27.26 | 2,820,088 | +0.08(+0.29%) |
Mar 06, 2015 | 26.63 | 27.46 | 26.54 | 27.19 | 7,280,124 | +0.86(+3.26%) |
Mar 05, 2015 | 25.97 | 26.35 | 25.83 | 26.33 | 3,277,669 | +0.44(+1.72%) |
Mar 04, 2015 | 25.81 | 26.20 | 25.85 | 25.88 | 3,229,346 | +0.03(+0.13%) |
Mar 03, 2015 | 25.86 | 26.15 | 25.62 | 25.85 | 2,614,172 | -0.01(-0.04%) |
Mar 02, 2015 | 25.53 | 25.86 | 25.37 | 25.86 | 2,824,613 | +0.44(+1.75%) |
Feb 27, 2015 | 25.36 | 25.60 | 25.34 | 25.41 | 3,598,016 | -0.04(-0.17%) |
Feb 26, 2015 | 25.75 | 25.86 | 25.33 | 25.46 | 2,006,222 | -0.27(-1.06%) |
Feb 25, 2015 | 25.80 | 25.93 | 25.59 | 25.73 | 1,603,427 | -0.07(-0.26%) |
Feb 24, 2015 | 25.47 | 26.16 | 25.34 | 25.80 | 2,753,223 | +0.38(+1.50%) |
Feb 23, 2015 | 25.53 | 25.53 | 25.23 | 25.42 | 1,507,293 | -0.11(-0.42%) |
Feb 20, 2015 | 24.91 | 25.60 | 24.79 | 25.53 | 2,433,175 | +0.50(+1.99%) |
Feb 19, 2015 | 24.81 | 25.08 | 24.75 | 25.03 | 1,538,717 | +0.10(+0.41%) |
Feb 18, 2015 | 25.11 | 25.23 | 24.70 | 24.93 | 2,158,544 | -0.32(-1.26%) |
Feb 17, 2015 | 24.97 | 25.29 | 24.77 | 25.24 | 2,483,704 | +0.20(+0.82%) |
Feb 13, 2015 | 25.33 | 25.04 | 25.04 | 25.04 | 3,433,453 | -0.25(-1.00%) |
Feb 12, 2015 | 25.02 | 25.34 | 24.89 | 25.29 | 1,777,229 | +0.27(+1.09%) |
Feb 11, 2015 | 24.88 | 25.20 | 24.70 | 25.02 | 2,119,690 | +0.01(+0.06%) |
Feb 10, 2015 | 24.75 | 25.02 | 24.61 | 25.00 | 2,920,193 | +0.51(+2.09%) |
Feb 09, 2015 | 24.65 | 24.80 | 24.39 | 24.49 | 2,503,585 | -0.36(-1.45%) |
Feb 06, 2015 | 24.81 | 25.44 | 24.76 | 24.85 | 5,745,395 | +0.34(+1.39%) |
Feb 05, 2015 | 24.76 | 25.13 | 24.47 | 24.51 | 3,490,113 | -0.19(-0.75%) |
Feb 04, 2015 | 24.23 | 24.79 | 24.22 | 24.70 | 5,696,174 | +0.47(+1.95%) |
Feb 03, 2015 | 23.29 | 24.29 | 23.29 | 24.22 | 4,511,567 | +1.14(+4.93%) |
Feb 02, 2015 | 22.70 | 23.15 | 22.47 | 23.09 | 3,148,892 | +0.59(+2.60%) |
Jan 30, 2015 | 22.66 | 22.85 | 22.46 | 22.50 | 2,700,865 | -0.59(-2.54%) |
Jan 29, 2015 | 22.64 | 23.17 | 22.53 | 23.09 | 2,448,768 | +0.42(+1.85%) |
Jan 28, 2015 | 23.35 | 23.44 | 22.61 | 22.67 | 3,775,505 | -0.62(-2.68%) |
Jan 27, 2015 | 23.21 | 23.60 | 22.97 | 23.29 | 3,486,284 | -0.32(-1.36%) |
Jan 26, 2015 | 24.06 | 24.06 | 23.38 | 23.61 | 4,227,071 | -0.36(-1.49%) |
Jan 23, 2015 | 23.33 | 24.37 | 23.21 | 23.97 | 12,573,382 | +1.86(+8.41%) |
Jan 22, 2015 | 21.61 | 22.33 | 21.17 | 22.11 | 6,990,656 | +0.62(+2.86%) |
Jan 21, 2015 | 21.53 | 22.07 | 20.87 | 21.49 | 4,978,167 | -0.46(-2.11%) |
Jan 20, 2015 | 21.82 | 21.96 | 21.41 | 21.96 | 3,242,384 | +0.32(+1.47%) |
Jan 16, 2015 | 21.08 | 21.66 | 20.51 | 21.64 | 6,766,224 | +0.39(+1.84%) |
Jan 15, 2015 | 21.96 | 22.19 | 21.22 | 21.25 | 4,448,580 | -0.70(-3.18%) |
Jan 14, 2015 | 22.00 | 22.19 | 21.47 | 21.95 | 3,302,117 | -0.49(-2.20%) |
Jan 13, 2015 | 22.91 | 23.07 | 22.13 | 22.44 | 3,676,511 | +0.27(+1.21%) |
Jan 12, 2015 | 22.50 | 22.62 | 22.01 | 22.17 | 2,110,271 | -0.36(-1.60%) |
Jan 09, 2015 | 23.03 | 23.03 | 22.51 | 22.53 | 1,674,399 | -0.48(-2.10%) |
Jan 08, 2015 | 23.04 | 23.18 | 22.88 | 23.02 | 2,821,351 | +0.61(+2.75%) |
Jan 07, 2015 | 22.26 | 22.42 | 22.05 | 22.40 | 2,162,902 | +0.35(+1.59%) |
Jan 06, 2015 | 22.62 | 22.71 | 21.73 | 22.05 | 3,251,498 | -0.62(-2.75%) |
Jan 05, 2015 | 23.27 | 23.27 | 22.54 | 22.68 | 2,208,848 | -0.76(-3.25%) |