Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.46 | 20.02 | 19.45 | 19.97 | 5,215,522 | +0.38(+1.95%) |
Oct 29, 2015 | 19.59 | 19.94 | 19.43 | 19.59 | 6,362,749 | -0.34(-1.73%) |
Oct 28, 2015 | 19.47 | 20.07 | 19.47 | 19.94 | 4,293,739 | +0.48(+2.45%) |
Oct 27, 2015 | 19.73 | 19.80 | 19.18 | 19.46 | 4,448,126 | -0.33(-1.67%) |
Oct 26, 2015 | 19.75 | 19.97 | 19.56 | 19.79 | 4,582,435 | +0.01(+0.07%) |
Oct 23, 2015 | 20.12 | 20.18 | 19.60 | 19.78 | 7,727,171 | -0.26(-1.32%) |
Oct 22, 2015 | 19.84 | 20.22 | 19.75 | 20.04 | 9,058,812 | +0.24(+1.22%) |
Oct 21, 2015 | 19.98 | 20.18 | 19.73 | 19.80 | 4,907,157 | -0.12(-0.63%) |
Oct 20, 2015 | 19.72 | 20.09 | 19.63 | 19.92 | 5,335,432 | +0.18(+0.89%) |
Oct 19, 2015 | 19.52 | 19.81 | 19.49 | 19.75 | 8,038,158 | +0.21(+1.05%) |
Oct 16, 2015 | 19.43 | 19.64 | 19.26 | 19.54 | 8,624,750 | +0.10(+0.53%) |
Oct 15, 2015 | 19.58 | 19.67 | 19.06 | 19.44 | 6,672,009 | -0.11(-0.56%) |
Oct 14, 2015 | 19.77 | 19.88 | 19.44 | 19.55 | 7,273,351 | -0.17(-0.86%) |
Oct 13, 2015 | 19.79 | 20.00 | 19.55 | 19.72 | 4,938,343 | -0.10(-0.48%) |
Oct 12, 2015 | 20.20 | 20.27 | 19.75 | 19.81 | 5,537,632 | -0.31(-1.53%) |
Oct 09, 2015 | 19.69 | 20.19 | 19.45 | 20.12 | 19,722,640 | -1.12(-5.29%) |
Oct 08, 2015 | 20.85 | 21.42 | 20.65 | 21.24 | 6,937,288 | +0.41(+1.97%) |
Oct 07, 2015 | 21.41 | 21.42 | 20.63 | 20.83 | 7,327,496 | -0.04(-0.18%) |
Oct 06, 2015 | 21.32 | 21.39 | 20.73 | 20.87 | 5,301,137 | -0.47(-2.20%) |
Oct 05, 2015 | 20.56 | 21.39 | 20.52 | 21.34 | 10,703,247 | +0.99(+4.87%) |
Oct 02, 2015 | 20.21 | 20.36 | 19.89 | 20.35 | 12,382,518 | +0.00(+0.00%) |
Oct 01, 2015 | 20.70 | 21.12 | 20.08 | 20.35 | 13,305,772 | -0.39(-1.89%) |
Sep 30, 2015 | 20.34 | 20.96 | 20.11 | 20.74 | 33,977,508 | -1.25(-5.69%) |
Sep 29, 2015 | 21.98 | 22.09 | 21.56 | 21.99 | 6,513,899 | +0.07(+0.30%) |
Sep 28, 2015 | 22.55 | 22.71 | 21.86 | 21.93 | 6,255,228 | -0.74(-3.27%) |
Sep 25, 2015 | 22.73 | 22.89 | 22.55 | 22.67 | 3,876,685 | +0.10(+0.45%) |
Sep 24, 2015 | 22.61 | 22.81 | 22.46 | 22.57 | 6,327,401 | -0.19(-0.83%) |
Sep 23, 2015 | 23.07 | 23.07 | 22.68 | 22.76 | 3,853,669 | -0.31(-1.36%) |
Sep 22, 2015 | 23.15 | 23.26 | 22.91 | 23.07 | 5,185,361 | -0.31(-1.31%) |
Sep 21, 2015 | 23.07 | 23.54 | 23.06 | 23.38 | 7,730,145 | +0.40(+1.74%) |
Sep 18, 2015 | 23.14 | 23.47 | 22.86 | 22.98 | 11,336,567 | -0.48(-2.05%) |
Sep 17, 2015 | 23.44 | 23.87 | 23.37 | 23.46 | 6,574,665 | +0.17(+0.72%) |
Sep 16, 2015 | 23.13 | 23.34 | 23.10 | 23.29 | 8,607,804 | +0.17(+0.72%) |
Sep 15, 2015 | 23.43 | 23.55 | 23.06 | 23.12 | 7,952,591 | -0.30(-1.27%) |
Sep 14, 2015 | 23.59 | 23.76 | 23.39 | 23.42 | 4,469,958 | -0.12(-0.49%) |
Sep 11, 2015 | 23.54 | 23.58 | 23.02 | 23.54 | 5,345,045 | -0.11(-0.46%) |
Sep 10, 2015 | 23.65 | 23.92 | 23.57 | 23.64 | 4,459,802 | -0.04(-0.15%) |
Sep 09, 2015 | 24.07 | 24.15 | 23.65 | 23.68 | 4,981,255 | -0.16(-0.67%) |
Sep 08, 2015 | 23.91 | 23.99 | 23.57 | 23.84 | 5,206,261 | +0.25(+1.08%) |
Sep 04, 2015 | 23.58 | 23.59 | 23.59 | 23.59 | 6,202,416 | -0.44(-1.82%) |
Sep 03, 2015 | 23.83 | 24.22 | 23.81 | 24.02 | 5,528,096 | +0.27(+1.13%) |
Sep 02, 2015 | 23.82 | 24.04 | 23.56 | 23.75 | 5,677,219 | +0.27(+1.15%) |
Sep 01, 2015 | 23.47 | 23.74 | 23.34 | 23.48 | 4,283,783 | -0.39(-1.65%) |
Aug 31, 2015 | 23.83 | 24.00 | 23.66 | 23.88 | 4,540,011 | -0.01(-0.06%) |
Aug 28, 2015 | 23.96 | 24.23 | 23.79 | 23.89 | 3,935,979 | -0.10(-0.42%) |
Aug 27, 2015 | 24.03 | 24.22 | 23.58 | 23.99 | 4,003,703 | +0.09(+0.40%) |
Aug 26, 2015 | 23.56 | 23.96 | 23.20 | 23.90 | 5,835,404 | +0.82(+3.56%) |
Aug 25, 2015 | 24.04 | 24.07 | 23.07 | 23.08 | 8,740,718 | -0.22(-0.94%) |
Aug 24, 2015 | 22.76 | 23.74 | 22.38 | 23.30 | 17,533,024 | -0.13(-0.56%) |
Aug 21, 2015 | 24.51 | 24.60 | 23.42 | 23.43 | 13,254,232 | -1.07(-4.37%) |
Aug 20, 2015 | 24.56 | 24.86 | 24.42 | 24.50 | 8,778,995 | -0.32(-1.29%) |
Aug 19, 2015 | 24.96 | 25.13 | 24.76 | 24.82 | 3,915,413 | -0.40(-1.59%) |
Aug 18, 2015 | 25.06 | 25.41 | 25.09 | 25.22 | 5,902,782 | +0.12(+0.49%) |
Aug 17, 2015 | 24.90 | 25.13 | 24.69 | 25.09 | 5,594,097 | +0.18(+0.73%) |
Aug 14, 2015 | 25.00 | 25.14 | 24.79 | 24.91 | 5,402,769 | -0.01(-0.06%) |
Aug 13, 2015 | 25.51 | 25.52 | 24.84 | 24.93 | 9,682,867 | -0.62(-2.42%) |
Aug 12, 2015 | 25.62 | 25.62 | 25.17 | 25.54 | 5,603,793 | -0.25(-0.99%) |
Aug 11, 2015 | 25.31 | 25.89 | 25.19 | 25.80 | 7,858,024 | +0.14(+0.54%) |
Aug 10, 2015 | 25.00 | 25.72 | 25.00 | 25.66 | 5,961,925 | +0.27(+1.06%) |
Aug 07, 2015 | 25.36 | 25.58 | 25.23 | 25.39 | 8,305,379 | -0.03(-0.11%) |
Aug 06, 2015 | 25.62 | 25.64 | 24.98 | 25.42 | 5,324,156 | -0.19(-0.74%) |
Aug 05, 2015 | 25.73 | 25.92 | 25.55 | 25.61 | 4,610,984 | +0.02(+0.09%) |
Aug 04, 2015 | 26.10 | 26.20 | 25.55 | 25.59 | 7,354,971 | -0.51(-1.95%) |
Aug 03, 2015 | 26.55 | 26.56 | 25.94 | 26.10 | 3,832,765 | -0.45(-1.70%) |
Jul 31, 2015 | 26.28 | 26.74 | 26.01 | 26.55 | 10,659,254 | +0.31(+1.19%) |
Jul 30, 2015 | 26.28 | 26.28 | 25.98 | 26.24 | 2,958,500 | -0.11(-0.41%) |
Jul 29, 2015 | 26.11 | 26.42 | 26.08 | 26.34 | 2,850,297 | +0.14(+0.53%) |
Jul 28, 2015 | 26.43 | 26.51 | 25.89 | 26.21 | 5,222,305 | -0.15(-0.58%) |
Jul 27, 2015 | 26.11 | 26.45 | 25.96 | 26.36 | 8,174,345 | +0.17(+0.67%) |
Jul 24, 2015 | 26.45 | 26.46 | 26.08 | 26.18 | 4,998,357 | -0.31(-1.18%) |
Jul 23, 2015 | 26.46 | 27.01 | 26.37 | 26.50 | 6,299,663 | +0.19(+0.72%) |
Jul 22, 2015 | 26.78 | 26.84 | 26.18 | 26.31 | 13,413,857 | -0.57(-2.11%) |
Jul 21, 2015 | 27.38 | 27.41 | 26.69 | 26.88 | 6,111,061 | -0.49(-1.81%) |
Jul 20, 2015 | 27.41 | 27.51 | 27.33 | 27.37 | 2,298,205 | -0.02(-0.08%) |
Jul 17, 2015 | 27.60 | 27.74 | 27.33 | 27.39 | 3,018,463 | -0.33(-1.18%) |
Jul 16, 2015 | 27.55 | 27.80 | 27.37 | 27.72 | 3,570,396 | +0.22(+0.79%) |
Jul 15, 2015 | 27.53 | 27.56 | 27.38 | 27.50 | 2,781,684 | -0.01(-0.03%) |
Jul 14, 2015 | 27.49 | 27.69 | 27.49 | 27.51 | 2,922,983 | +0.07(+0.24%) |
Jul 13, 2015 | 27.60 | 27.66 | 27.28 | 27.44 | 4,106,237 | +0.09(+0.35%) |
Jul 10, 2015 | 27.45 | 27.47 | 26.80 | 27.35 | 13,524,288 | -0.15(-0.53%) |
Jul 09, 2015 | 28.12 | 28.21 | 27.48 | 27.49 | 5,502,565 | -0.44(-1.56%) |
Jul 08, 2015 | 28.23 | 28.33 | 27.92 | 27.93 | 3,723,190 | -0.43(-1.51%) |
Jul 07, 2015 | 28.08 | 28.38 | 27.91 | 28.36 | 3,935,916 | +0.31(+1.12%) |
Jul 06, 2015 | 27.93 | 28.33 | 27.75 | 28.05 | 3,396,756 | +0.11(+0.39%) |
Jul 02, 2015 | 27.86 | 27.94 | 27.94 | 27.94 | 2,952,940 | +0.12(+0.44%) |
Jul 01, 2015 | 27.76 | 27.82 | 27.49 | 27.82 | 3,863,353 | +0.20(+0.73%) |
Jun 30, 2015 | 27.68 | 27.82 | 27.56 | 27.61 | 3,718,241 | +0.09(+0.32%) |
Jun 29, 2015 | 27.96 | 28.18 | 27.50 | 27.53 | 6,029,087 | -0.60(-2.14%) |
Jun 26, 2015 | 28.22 | 28.39 | 28.03 | 28.13 | 4,369,200 | +0.09(+0.31%) |
Jun 25, 2015 | 28.14 | 28.32 | 28.04 | 28.04 | 3,473,980 | -0.12(-0.44%) |
Jun 24, 2015 | 28.34 | 28.50 | 28.13 | 28.16 | 3,094,203 | -0.15(-0.54%) |
Jun 23, 2015 | 28.41 | 28.64 | 28.16 | 28.31 | 4,551,545 | -0.06(-0.20%) |
Jun 22, 2015 | 28.17 | 28.39 | 28.11 | 28.37 | 6,210,338 | +0.29(+1.03%) |
Jun 19, 2015 | 28.12 | 28.19 | 27.98 | 28.08 | 4,880,899 | -0.12(-0.41%) |
Jun 18, 2015 | 27.89 | 28.21 | 27.89 | 28.20 | 3,810,795 | +0.33(+1.19%) |
Jun 17, 2015 | 28.00 | 28.18 | 27.59 | 27.87 | 7,970,276 | -0.17(-0.59%) |
Jun 16, 2015 | 27.81 | 28.12 | 27.51 | 28.03 | 9,634,944 | +0.40(+1.44%) |
Jun 15, 2015 | 27.57 | 27.70 | 27.46 | 27.63 | 3,236,494 | -0.06(-0.21%) |
Jun 12, 2015 | 27.73 | 27.82 | 27.27 | 27.69 | 5,132,401 | -0.12(-0.42%) |
Jun 11, 2015 | 27.35 | 27.89 | 27.32 | 27.81 | 4,612,771 | +0.53(+1.94%) |
Jun 10, 2015 | 27.29 | 27.40 | 27.19 | 27.28 | 6,300,708 | +0.14(+0.51%) |
Jun 09, 2015 | 27.42 | 27.61 | 27.13 | 27.14 | 3,501,875 | -0.31(-1.13%) |
Jun 08, 2015 | 27.63 | 27.77 | 27.45 | 27.45 | 2,929,108 | -0.20(-0.71%) |
Jun 05, 2015 | 28.03 | 28.07 | 27.41 | 27.65 | 7,058,373 | -0.27(-0.96%) |
Jun 04, 2015 | 27.54 | 28.00 | 27.43 | 27.92 | 6,564,455 | +0.22(+0.81%) |
Jun 03, 2015 | 27.28 | 27.70 | 27.21 | 27.69 | 6,026,719 | +0.48(+1.78%) |
Jun 02, 2015 | 27.36 | 27.52 | 27.16 | 27.21 | 4,627,108 | -0.20(-0.71%) |
Jun 01, 2015 | 27.72 | 27.73 | 27.16 | 27.40 | 6,404,761 | -0.33(-1.17%) |
May 29, 2015 | 27.77 | 27.97 | 27.66 | 27.73 | 7,689,245 | -0.12(-0.44%) |
May 28, 2015 | 27.49 | 27.97 | 27.43 | 27.85 | 8,637,335 | +0.41(+1.48%) |
May 27, 2015 | 27.40 | 27.58 | 27.28 | 27.45 | 4,711,699 | +0.06(+0.21%) |
May 26, 2015 | 27.56 | 27.63 | 27.35 | 27.39 | 4,433,720 | -0.11(-0.39%) |
May 22, 2015 | 27.67 | 27.50 | 27.50 | 27.50 | 8,086,372 | -0.40(-1.43%) |
May 21, 2015 | 27.82 | 28.09 | 27.77 | 27.89 | 10,387,533 | -0.08(-0.28%) |
May 20, 2015 | 27.96 | 28.05 | 27.79 | 27.97 | 6,438,236 | +0.04(+0.13%) |
May 19, 2015 | 28.33 | 28.42 | 27.87 | 27.94 | 6,655,056 | -0.46(-1.60%) |
May 18, 2015 | 28.23 | 28.55 | 28.23 | 28.39 | 5,772,655 | +0.26(+0.93%) |
May 15, 2015 | 27.66 | 28.14 | 27.61 | 28.13 | 5,503,002 | +0.53(+1.91%) |
May 14, 2015 | 27.99 | 28.00 | 27.55 | 27.61 | 7,984,865 | -0.30(-1.06%) |
May 13, 2015 | 27.73 | 28.00 | 27.65 | 27.90 | 5,551,030 | +0.15(+0.55%) |
May 12, 2015 | 27.87 | 28.18 | 27.64 | 27.75 | 16,867,268 | -1.09(-3.79%) |
May 11, 2015 | 28.69 | 28.99 | 28.59 | 28.84 | 4,318,096 | +0.19(+0.66%) |
May 08, 2015 | 29.12 | 29.40 | 28.57 | 28.65 | 7,556,632 | -0.31(-1.07%) |
May 07, 2015 | 28.78 | 29.03 | 28.45 | 28.97 | 3,893,554 | +0.26(+0.91%) |
May 06, 2015 | 28.54 | 28.89 | 28.28 | 28.71 | 4,678,226 | +0.23(+0.81%) |
May 05, 2015 | 28.76 | 28.94 | 28.36 | 28.47 | 4,547,750 | -0.51(-1.75%) |
May 04, 2015 | 29.00 | 29.15 | 28.92 | 28.98 | 2,442,046 | -0.07(-0.25%) |
May 01, 2015 | 28.79 | 29.12 | 28.74 | 29.05 | 3,119,147 | +0.38(+1.31%) |
Apr 30, 2015 | 28.57 | 28.83 | 28.50 | 28.68 | 4,806,674 | -0.02(-0.08%) |
Apr 29, 2015 | 28.82 | 28.84 | 28.48 | 28.70 | 6,459,998 | -0.18(-0.63%) |
Apr 28, 2015 | 28.89 | 28.99 | 28.55 | 28.88 | 4,351,134 | -0.03(-0.10%) |
Apr 27, 2015 | 29.53 | 29.57 | 28.89 | 28.91 | 6,238,342 | -0.65(-2.20%) |
Apr 24, 2015 | 29.75 | 29.86 | 29.44 | 29.56 | 2,342,244 | -0.26(-0.87%) |
Apr 23, 2015 | 29.41 | 29.85 | 29.41 | 29.82 | 2,686,893 | +0.38(+1.28%) |
Apr 22, 2015 | 29.49 | 29.54 | 29.36 | 29.44 | 2,499,217 | +0.07(+0.22%) |
Apr 21, 2015 | 29.39 | 29.48 | 29.08 | 29.38 | 3,533,452 | +0.01(+0.02%) |
Apr 20, 2015 | 29.52 | 29.55 | 29.18 | 29.37 | 4,248,847 | -0.02(-0.07%) |
Apr 17, 2015 | 29.52 | 29.62 | 29.36 | 29.39 | 5,584,705 | -0.23(-0.78%) |
Apr 16, 2015 | 29.73 | 29.87 | 29.59 | 29.62 | 2,107,821 | -0.08(-0.27%) |
Apr 15, 2015 | 29.80 | 29.96 | 29.65 | 29.70 | 3,051,842 | -0.07(-0.22%) |
Apr 14, 2015 | 29.78 | 29.84 | 29.49 | 29.77 | 3,412,530 | +0.06(+0.19%) |
Apr 13, 2015 | 29.80 | 29.87 | 29.36 | 29.71 | 4,943,211 | -0.05(-0.17%) |
Apr 10, 2015 | 30.38 | 30.49 | 29.67 | 29.76 | 8,411,732 | -1.15(-3.72%) |
Apr 09, 2015 | 30.75 | 31.07 | 30.45 | 30.91 | 4,338,314 | +0.23(+0.75%) |
Apr 08, 2015 | 30.96 | 31.19 | 30.55 | 30.68 | 3,560,992 | +0.06(+0.19%) |
Apr 07, 2015 | 30.96 | 31.04 | 30.59 | 30.62 | 3,465,184 | -0.43(-1.40%) |
Apr 06, 2015 | 30.53 | 31.29 | 30.48 | 31.06 | 4,883,714 | +0.46(+1.51%) |
Apr 02, 2015 | 30.68 | 30.59 | 30.59 | 30.59 | 3,532,167 | -0.01(-0.05%) |
Apr 01, 2015 | 31.06 | 31.15 | 30.35 | 30.61 | 5,672,607 | -0.57(-1.82%) |
Mar 31, 2015 | 31.01 | 31.59 | 30.90 | 31.18 | 3,788,596 | +0.14(+0.46%) |
Mar 30, 2015 | 30.91 | 31.20 | 30.79 | 31.03 | 2,984,991 | +0.21(+0.68%) |
Mar 27, 2015 | 30.51 | 30.84 | 30.46 | 30.82 | 3,633,523 | +0.32(+1.04%) |
Mar 26, 2015 | 30.55 | 30.65 | 30.19 | 30.51 | 3,579,733 | -0.07(-0.24%) |
Mar 25, 2015 | 31.03 | 31.15 | 30.56 | 30.58 | 4,395,940 | -0.50(-1.62%) |
Mar 24, 2015 | 31.10 | 31.47 | 31.03 | 31.08 | 6,595,909 | -0.18(-0.58%) |
Mar 23, 2015 | 30.94 | 31.50 | 30.94 | 31.26 | 4,929,964 | +0.21(+0.67%) |
Mar 20, 2015 | 30.85 | 31.24 | 30.68 | 31.05 | 9,212,861 | +0.28(+0.91%) |
Mar 19, 2015 | 30.22 | 30.94 | 30.22 | 30.77 | 7,163,027 | +0.32(+1.04%) |
Mar 18, 2015 | 29.59 | 30.56 | 29.43 | 30.46 | 7,176,165 | +0.76(+2.54%) |
Mar 17, 2015 | 29.66 | 29.77 | 29.48 | 29.70 | 3,151,427 | +0.01(+0.02%) |
Mar 16, 2015 | 29.59 | 29.88 | 29.51 | 29.69 | 4,550,770 | +0.10(+0.34%) |
Mar 13, 2015 | 29.80 | 29.82 | 29.41 | 29.59 | 4,319,640 | -0.21(-0.70%) |
Mar 12, 2015 | 29.33 | 29.84 | 29.25 | 29.80 | 4,169,023 | +0.41(+1.40%) |
Mar 11, 2015 | 29.36 | 29.71 | 29.20 | 29.39 | 5,397,447 | -0.01(-0.05%) |
Mar 10, 2015 | 29.25 | 29.51 | 29.01 | 29.41 | 4,308,677 | +0.06(+0.22%) |
Mar 09, 2015 | 29.28 | 29.46 | 29.07 | 29.34 | 4,026,129 | +0.04(+0.15%) |
Mar 06, 2015 | 29.38 | 29.66 | 29.22 | 29.30 | 6,360,464 | -0.51(-1.71%) |
Mar 05, 2015 | 30.21 | 30.27 | 29.69 | 29.81 | 5,456,002 | -0.43(-1.43%) |
Mar 04, 2015 | 30.33 | 30.20 | 30.00 | 30.24 | 4,437,331 | +0.04(+0.12%) |
Mar 03, 2015 | 30.37 | 30.43 | 30.00 | 30.20 | 7,845,179 | +0.41(+1.38%) |
Mar 02, 2015 | 29.70 | 29.90 | 29.48 | 29.79 | 7,448,476 | -0.14(-0.46%) |
Feb 27, 2015 | 29.79 | 30.36 | 29.56 | 29.93 | 17,148,094 | +0.89(+3.05%) |
Feb 26, 2015 | 29.03 | 29.15 | 28.79 | 29.05 | 8,363,978 | +0.06(+0.20%) |
Feb 25, 2015 | 28.84 | 29.15 | 28.74 | 28.99 | 9,046,149 | +0.24(+0.85%) |
Feb 24, 2015 | 28.96 | 29.05 | 28.56 | 28.74 | 6,347,900 | -0.25(-0.87%) |
Feb 23, 2015 | 29.61 | 29.69 | 28.93 | 29.00 | 8,062,452 | -0.50(-1.71%) |
Feb 20, 2015 | 29.61 | 29.68 | 29.31 | 29.50 | 5,037,070 | -0.05(-0.17%) |
Feb 19, 2015 | 29.29 | 29.60 | 29.29 | 29.55 | 4,551,533 | +0.30(+1.03%) |
Feb 18, 2015 | 29.44 | 29.46 | 29.07 | 29.25 | 4,054,625 | -0.19(-0.64%) |
Feb 17, 2015 | 29.54 | 29.64 | 29.07 | 29.43 | 5,582,724 | -0.21(-0.70%) |
Feb 13, 2015 | 29.46 | 29.64 | 29.64 | 29.64 | 5,498,529 | -0.27(-0.89%) |
Feb 12, 2015 | 29.87 | 30.05 | 29.54 | 29.91 | 6,091,707 | +0.24(+0.80%) |
Feb 11, 2015 | 29.38 | 29.84 | 29.23 | 29.67 | 5,541,141 | +0.33(+1.13%) |
Feb 10, 2015 | 29.67 | 29.81 | 29.04 | 29.34 | 8,632,051 | -0.23(-0.78%) |
Feb 09, 2015 | 29.84 | 30.08 | 29.50 | 29.57 | 5,475,693 | -0.50(-1.65%) |
Feb 06, 2015 | 30.08 | 30.31 | 29.78 | 30.07 | 4,380,627 | +0.21(+0.70%) |
Feb 05, 2015 | 30.39 | 30.54 | 29.84 | 29.86 | 6,228,994 | -0.50(-1.64%) |
Feb 04, 2015 | 30.14 | 30.58 | 30.10 | 30.36 | 3,661,183 | -0.01(-0.02%) |
Feb 03, 2015 | 29.87 | 30.43 | 29.77 | 30.36 | 6,371,693 | +0.73(+2.48%) |
Feb 02, 2015 | 29.63 | 29.77 | 28.95 | 29.63 | 5,033,092 | -0.01(-0.02%) |
Jan 30, 2015 | 30.21 | 30.40 | 29.61 | 29.64 | 6,602,692 | -0.80(-2.62%) |
Jan 29, 2015 | 30.41 | 30.65 | 30.13 | 30.43 | 5,535,800 | +0.00(+0.00%) |
Jan 28, 2015 | 30.78 | 30.88 | 30.37 | 30.43 | 4,409,908 | -0.22(-0.70%) |
Jan 27, 2015 | 30.23 | 30.74 | 30.13 | 30.65 | 3,093,149 | +0.17(+0.54%) |
Jan 26, 2015 | 30.28 | 30.60 | 30.13 | 30.49 | 2,693,600 | +0.12(+0.40%) |
Jan 23, 2015 | 30.31 | 30.57 | 30.28 | 30.36 | 3,110,937 | +0.06(+0.21%) |
Jan 22, 2015 | 29.69 | 30.40 | 29.65 | 30.30 | 3,481,886 | +0.65(+2.21%) |
Jan 21, 2015 | 29.06 | 29.72 | 29.01 | 29.64 | 4,265,681 | +0.56(+1.93%) |
Jan 20, 2015 | 29.28 | 29.48 | 28.77 | 29.08 | 5,673,701 | -0.06(-0.20%) |
Jan 16, 2015 | 28.79 | 29.15 | 28.26 | 29.14 | 8,602,660 | +0.14(+0.47%) |
Jan 15, 2015 | 29.84 | 30.00 | 28.97 | 29.00 | 5,691,497 | -0.71(-2.37%) |
Jan 14, 2015 | 29.58 | 29.93 | 29.43 | 29.71 | 4,838,961 | -0.22(-0.72%) |
Jan 13, 2015 | 30.49 | 30.78 | 29.87 | 29.92 | 4,690,901 | -0.47(-1.56%) |
Jan 12, 2015 | 30.38 | 30.51 | 30.20 | 30.40 | 3,869,884 | +0.17(+0.55%) |
Jan 09, 2015 | 30.92 | 30.93 | 30.13 | 30.23 | 5,308,815 | -0.78(-2.51%) |
Jan 08, 2015 | 31.51 | 31.55 | 30.74 | 31.01 | 10,801,959 | -0.36(-1.15%) |
Jan 07, 2015 | 30.42 | 31.40 | 30.15 | 31.37 | 7,227,352 | +1.45(+4.83%) |
Jan 06, 2015 | 30.31 | 30.60 | 29.66 | 29.92 | 5,903,013 | -0.40(-1.33%) |
Jan 05, 2015 | 30.54 | 30.69 | 30.14 | 30.33 | 5,837,850 | +0.19(+0.64%) |
Jan 02, 2015 | 30.33 | 30.42 | 29.93 | 30.13 | 4,286,229 | -0.01(-0.02%) |
Dec 31, 2014 | 30.06 | 30.14 | 30.14 | 30.14 | 3,911,606 | +0.11(+0.38%) |
Dec 30, 2014 | 29.98 | 30.06 | 29.85 | 30.03 | 3,139,315 | +0.05(+0.17%) |
Dec 29, 2014 | 29.67 | 30.10 | 29.65 | 29.98 | 4,159,208 | +0.33(+1.11%) |
Dec 26, 2014 | 29.87 | 30.03 | 29.63 | 29.65 | 2,425,840 | -0.03(-0.10%) |
Dec 24, 2014 | 29.75 | 29.67 | 29.67 | 29.67 | 1,041,437 | +0.06(+0.22%) |
Dec 23, 2014 | 29.54 | 29.92 | 29.51 | 29.61 | 2,757,731 | +0.20(+0.68%) |
Dec 22, 2014 | 29.47 | 29.68 | 29.21 | 29.41 | 3,034,330 | +0.05(+0.17%) |
Dec 19, 2014 | 29.32 | 29.47 | 29.02 | 29.36 | 5,252,539 | +0.01(+0.02%) |
Dec 18, 2014 | 29.35 | 29.38 | 28.85 | 29.35 | 4,054,332 | +0.43(+1.48%) |
Dec 17, 2014 | 28.65 | 28.98 | 28.42 | 28.92 | 3,286,140 | +0.36(+1.25%) |
Dec 16, 2014 | 28.94 | 29.15 | 28.56 | 28.57 | 4,556,644 | -0.41(-1.41%) |
Dec 15, 2014 | 28.66 | 29.18 | 28.56 | 28.97 | 5,541,539 | +0.42(+1.45%) |
Dec 12, 2014 | 28.36 | 28.89 | 28.30 | 28.56 | 4,289,891 | +0.01(+0.03%) |
Dec 11, 2014 | 28.31 | 28.96 | 28.29 | 28.55 | 5,342,757 | +0.48(+1.71%) |
Dec 10, 2014 | 28.63 | 29.09 | 28.01 | 28.07 | 5,611,091 | -0.72(-2.49%) |
Dec 09, 2014 | 28.38 | 28.88 | 28.38 | 28.79 | 4,579,595 | +0.11(+0.37%) |
Dec 08, 2014 | 29.09 | 29.20 | 28.64 | 28.68 | 4,867,360 | -0.48(-1.64%) |
Dec 05, 2014 | 29.93 | 30.03 | 28.93 | 29.16 | 9,190,967 | +0.13(+0.44%) |
Dec 04, 2014 | 28.99 | 29.20 | 28.64 | 29.03 | 7,344,883 | -0.03(-0.10%) |
Dec 03, 2014 | 28.53 | 29.18 | 28.39 | 29.06 | 5,989,588 | +0.54(+1.88%) |
Dec 02, 2014 | 28.26 | 28.71 | 28.21 | 28.52 | 5,275,698 | +0.30(+1.07%) |
Dec 01, 2014 | 28.12 | 28.25 | 27.87 | 28.22 | 6,502,151 | -0.12(-0.43%) |
Nov 28, 2014 | 28.34 | 28.87 | 28.25 | 28.34 | 3,600,881 | +0.19(+0.66%) |
Nov 26, 2014 | 28.34 | 28.16 | 28.16 | 28.16 | 3,688,062 | -0.16(-0.56%) |
Nov 25, 2014 | 28.87 | 29.08 | 28.20 | 28.31 | 7,368,073 | -0.47(-1.62%) |
Nov 24, 2014 | 27.52 | 28.89 | 27.48 | 28.78 | 12,896,746 | +1.25(+4.55%) |
Nov 21, 2014 | 27.85 | 27.85 | 26.85 | 27.53 | 23,111,570 | -1.20(-4.19%) |
Nov 20, 2014 | 28.17 | 28.86 | 28.17 | 28.73 | 8,912,295 | +0.43(+1.52%) |
Nov 19, 2014 | 28.21 | 28.38 | 28.01 | 28.30 | 4,508,790 | +0.14(+0.48%) |
Nov 18, 2014 | 28.01 | 28.27 | 27.95 | 28.16 | 3,370,674 | +0.06(+0.20%) |
Nov 17, 2014 | 28.27 | 28.49 | 28.08 | 28.11 | 4,314,819 | -0.17(-0.61%) |
Nov 14, 2014 | 27.99 | 28.30 | 27.98 | 28.28 | 4,021,378 | +0.19(+0.69%) |
Nov 13, 2014 | 28.08 | 28.20 | 27.82 | 28.09 | 5,283,973 | +0.04(+0.13%) |
Nov 12, 2014 | 27.81 | 28.12 | 27.68 | 28.05 | 4,489,422 | +0.26(+0.95%) |
Nov 11, 2014 | 27.61 | 27.86 | 27.58 | 27.79 | 3,165,414 | +0.19(+0.67%) |
Nov 10, 2014 | 27.71 | 27.88 | 27.49 | 27.60 | 4,540,182 | -0.19(-0.70%) |
Nov 07, 2014 | 27.56 | 27.96 | 27.16 | 27.79 | 7,394,505 | +0.67(+2.45%) |
Nov 06, 2014 | 26.73 | 27.18 | 26.61 | 27.13 | 7,535,745 | +0.47(+1.74%) |
Nov 05, 2014 | 27.01 | 27.01 | 26.55 | 26.66 | 8,728,054 | -0.05(-0.19%) |
Nov 04, 2014 | 26.90 | 27.05 | 26.68 | 26.71 | 5,790,625 | -0.25(-0.93%) |