Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.48 | 23.57 | 22.78 | 22.84 | 84,591,384 | -0.64(-2.73%) |
Oct 29, 2015 | 23.13 | 24.25 | 23.07 | 23.48 | 106,650,640 | -0.46(-1.92%) |
Oct 28, 2015 | 23.79 | 24.36 | 23.65 | 23.94 | 51,620,744 | +0.31(+1.31%) |
Oct 27, 2015 | 23.64 | 23.94 | 23.40 | 23.63 | 59,343,608 | +0.56(+2.43%) |
Oct 26, 2015 | 22.96 | 23.21 | 22.85 | 23.07 | 34,486,604 | +0.07(+0.32%) |
Oct 23, 2015 | 22.60 | 23.20 | 22.44 | 23.00 | 40,770,856 | +0.49(+2.16%) |
Oct 22, 2015 | 22.68 | 22.72 | 22.21 | 22.51 | 61,251,152 | -0.09(-0.39%) |
Oct 21, 2015 | 23.08 | 23.19 | 22.30 | 22.60 | 49,150,896 | -0.36(-1.59%) |
Oct 20, 2015 | 23.40 | 23.43 | 22.80 | 22.96 | 25,900,078 | -0.34(-1.45%) |
Oct 19, 2015 | 23.24 | 23.33 | 23.02 | 23.30 | 23,366,830 | +0.06(+0.26%) |
Oct 16, 2015 | 23.20 | 23.26 | 22.96 | 23.24 | 28,432,688 | +0.22(+0.97%) |
Oct 15, 2015 | 22.24 | 23.06 | 22.24 | 23.02 | 39,065,816 | +0.70(+3.15%) |
Oct 14, 2015 | 22.31 | 22.67 | 22.25 | 22.31 | 26,251,510 | +0.04(+0.18%) |
Oct 13, 2015 | 22.41 | 22.72 | 22.16 | 22.27 | 28,793,928 | -0.16(-0.72%) |
Oct 12, 2015 | 22.44 | 22.58 | 22.22 | 22.44 | 21,973,366 | -0.01(-0.06%) |
Oct 09, 2015 | 22.33 | 22.68 | 22.23 | 22.45 | 30,216,200 | +0.10(+0.45%) |
Oct 08, 2015 | 22.22 | 22.45 | 21.98 | 22.35 | 44,522,052 | -0.13(-0.60%) |
Oct 07, 2015 | 22.35 | 22.61 | 21.85 | 22.48 | 43,881,632 | +0.34(+1.52%) |
Oct 06, 2015 | 22.56 | 22.69 | 21.89 | 22.14 | 54,178,908 | -0.47(-2.06%) |
Oct 05, 2015 | 22.59 | 22.88 | 22.29 | 22.61 | 47,377,580 | +0.27(+1.21%) |
Oct 02, 2015 | 21.59 | 22.36 | 21.27 | 22.34 | 61,752,632 | +0.84(+3.89%) |
Oct 01, 2015 | 21.14 | 21.52 | 21.00 | 21.50 | 44,348,204 | +0.29(+1.37%) |
Sep 30, 2015 | 21.24 | 21.32 | 20.97 | 21.21 | 47,544,272 | +0.26(+1.26%) |
Sep 29, 2015 | 20.74 | 21.23 | 20.71 | 20.95 | 45,956,056 | +0.14(+0.65%) |
Sep 28, 2015 | 21.41 | 21.48 | 20.69 | 20.81 | 63,051,244 | -0.72(-3.36%) |
Sep 25, 2015 | 22.26 | 22.35 | 21.37 | 21.54 | 51,120,036 | -0.55(-2.48%) |
Sep 24, 2015 | 21.85 | 22.21 | 21.66 | 22.08 | 45,108,496 | +0.05(+0.25%) |
Sep 23, 2015 | 21.76 | 22.16 | 21.74 | 22.03 | 38,682,104 | +0.24(+1.12%) |
Sep 22, 2015 | 21.60 | 21.83 | 21.50 | 21.79 | 35,963,400 | -0.11(-0.49%) |
Sep 21, 2015 | 22.35 | 22.51 | 21.77 | 21.89 | 35,100,356 | -0.29(-1.31%) |
Sep 18, 2015 | 22.34 | 22.58 | 22.18 | 22.19 | 54,417,276 | -0.43(-1.88%) |
Sep 17, 2015 | 22.40 | 22.93 | 22.37 | 22.61 | 37,513,348 | +0.20(+0.90%) |
Sep 16, 2015 | 22.27 | 22.48 | 22.09 | 22.41 | 31,702,014 | +0.01(+0.03%) |
Sep 15, 2015 | 22.25 | 22.52 | 22.16 | 22.40 | 30,982,178 | +0.31(+1.41%) |
Sep 14, 2015 | 22.25 | 22.31 | 22.00 | 22.09 | 23,077,558 | -0.18(-0.79%) |
Sep 11, 2015 | 22.00 | 22.28 | 21.85 | 22.27 | 33,137,556 | +0.24(+1.07%) |
Sep 10, 2015 | 21.60 | 22.13 | 21.57 | 22.03 | 46,362,988 | +0.45(+2.06%) |
Sep 09, 2015 | 22.29 | 22.31 | 21.52 | 21.58 | 31,683,100 | -0.39(-1.75%) |
Sep 08, 2015 | 21.50 | 22.00 | 21.50 | 21.97 | 38,458,000 | +0.78(+3.70%) |
Sep 04, 2015 | 21.24 | 21.19 | 21.19 | 21.19 | 33,409,302 | -0.35(-1.63%) |
Sep 03, 2015 | 21.79 | 21.89 | 21.45 | 21.54 | 31,965,484 | -0.05(-0.25%) |
Sep 02, 2015 | 21.56 | 21.59 | 21.19 | 21.59 | 46,529,412 | +0.41(+1.95%) |
Sep 01, 2015 | 21.25 | 21.52 | 21.06 | 21.18 | 57,949,300 | -0.58(-2.67%) |
Aug 31, 2015 | 22.09 | 22.10 | 21.58 | 21.76 | 47,418,584 | -0.30(-1.35%) |
Aug 28, 2015 | 22.49 | 22.53 | 21.95 | 22.06 | 49,591,752 | -0.41(-1.80%) |
Aug 27, 2015 | 22.14 | 22.71 | 22.06 | 22.46 | 57,145,100 | +0.56(+2.56%) |
Aug 26, 2015 | 21.67 | 21.98 | 21.17 | 21.90 | 64,625,620 | +0.74(+3.48%) |
Aug 25, 2015 | 22.42 | 22.44 | 21.15 | 21.17 | 62,632,724 | -0.53(-2.46%) |
Aug 24, 2015 | 21.59 | 22.46 | 19.23 | 21.70 | 77,380,168 | -0.95(-4.20%) |
Aug 21, 2015 | 23.12 | 23.34 | 22.65 | 22.65 | 49,587,340 | -0.68(-2.92%) |
Aug 20, 2015 | 23.58 | 23.73 | 23.33 | 23.33 | 27,785,024 | -0.49(-2.04%) |
Aug 19, 2015 | 23.89 | 23.97 | 23.61 | 23.82 | 26,409,148 | -0.17(-0.70%) |
Aug 18, 2015 | 23.90 | 24.04 | 23.83 | 23.99 | 19,757,746 | +0.01(+0.06%) |
Aug 17, 2015 | 23.71 | 24.00 | 23.64 | 23.98 | 20,554,732 | +0.12(+0.51%) |
Aug 14, 2015 | 23.89 | 23.98 | 23.66 | 23.85 | 26,752,524 | -0.03(-0.11%) |
Aug 13, 2015 | 23.89 | 24.06 | 23.58 | 23.88 | 28,933,962 | -0.01(-0.03%) |
Aug 12, 2015 | 23.55 | 23.77 | 23.44 | 23.89 | 41,436,584 | +0.17(+0.71%) |
Aug 11, 2015 | 23.78 | 23.80 | 23.60 | 23.72 | 28,481,108 | -0.16(-0.68%) |
Aug 10, 2015 | 23.78 | 23.95 | 23.73 | 23.88 | 23,127,636 | +0.11(+0.48%) |
Aug 07, 2015 | 23.75 | 23.84 | 23.55 | 23.77 | 21,698,028 | +0.01(+0.06%) |
Aug 06, 2015 | 24.29 | 24.30 | 23.66 | 23.75 | 36,235,048 | -0.44(-1.81%) |
Aug 05, 2015 | 24.36 | 24.43 | 24.16 | 24.19 | 35,903,932 | -0.01(-0.03%) |
Aug 04, 2015 | 24.27 | 24.27 | 24.00 | 24.20 | 38,398,916 | -0.03(-0.11%) |
Aug 03, 2015 | 24.32 | 24.33 | 24.06 | 24.22 | 25,512,662 | +0.06(+0.25%) |
Jul 31, 2015 | 24.06 | 24.43 | 24.04 | 24.16 | 43,282,740 | +0.22(+0.92%) |
Jul 30, 2015 | 23.91 | 24.12 | 23.72 | 23.94 | 32,086,924 | -0.02(-0.08%) |
Jul 29, 2015 | 23.78 | 24.21 | 23.75 | 23.96 | 67,665,064 | +0.27(+1.16%) |
Jul 28, 2015 | 23.41 | 23.77 | 23.05 | 23.69 | 54,722,952 | +0.68(+2.94%) |
Jul 27, 2015 | 22.90 | 23.05 | 22.70 | 23.01 | 46,743,052 | +0.05(+0.23%) |
Jul 24, 2015 | 23.21 | 23.27 | 22.88 | 22.96 | 31,976,860 | -0.35(-1.50%) |
Jul 23, 2015 | 23.45 | 23.45 | 23.20 | 23.31 | 18,978,980 | -0.07(-0.29%) |
Jul 22, 2015 | 23.49 | 23.59 | 23.30 | 23.37 | 26,299,572 | -0.17(-0.74%) |
Jul 21, 2015 | 23.61 | 23.68 | 23.37 | 23.55 | 26,350,074 | -0.07(-0.28%) |
Jul 20, 2015 | 23.54 | 23.70 | 23.51 | 23.61 | 22,044,270 | +0.11(+0.48%) |
Jul 17, 2015 | 23.46 | 23.51 | 23.40 | 23.50 | 25,033,974 | -0.02(-0.09%) |
Jul 16, 2015 | 23.55 | 23.59 | 23.47 | 23.52 | 22,849,346 | +0.08(+0.34%) |
Jul 15, 2015 | 23.47 | 23.53 | 23.39 | 23.44 | 29,048,892 | -0.07(-0.29%) |
Jul 14, 2015 | 23.29 | 23.55 | 23.26 | 23.51 | 27,601,978 | +0.17(+0.75%) |
Jul 13, 2015 | 23.13 | 23.35 | 23.11 | 23.33 | 27,198,688 | +0.31(+1.34%) |
Jul 10, 2015 | 22.94 | 23.08 | 22.88 | 23.03 | 31,556,378 | +0.33(+1.48%) |
Jul 09, 2015 | 22.68 | 22.77 | 22.60 | 22.69 | 32,992,892 | +0.27(+1.23%) |
Jul 08, 2015 | 22.48 | 22.60 | 22.38 | 22.42 | 30,158,822 | -0.19(-0.83%) |
Jul 07, 2015 | 22.34 | 22.67 | 22.21 | 22.60 | 38,579,676 | +0.32(+1.44%) |
Jul 06, 2015 | 22.31 | 22.54 | 22.17 | 22.28 | 31,326,584 | -0.08(-0.36%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 33,766,188 | -0.21(-0.95%) |
Jul 01, 2015 | 22.49 | 22.69 | 22.39 | 22.58 | 42,109,868 | +0.11(+0.48%) |
Jun 30, 2015 | 22.64 | 22.64 | 22.33 | 22.47 | 52,257,824 | -0.04(-0.18%) |
Jun 29, 2015 | 22.60 | 22.86 | 22.47 | 22.51 | 43,036,476 | -0.22(-0.97%) |
Jun 26, 2015 | 22.90 | 22.98 | 22.70 | 22.73 | 53,230,160 | -0.07(-0.29%) |
Jun 25, 2015 | 22.92 | 23.01 | 22.73 | 22.80 | 34,359,120 | -0.14(-0.61%) |
Jun 24, 2015 | 23.01 | 23.13 | 22.94 | 22.94 | 34,442,488 | -0.18(-0.78%) |
Jun 23, 2015 | 23.06 | 23.18 | 23.01 | 23.12 | 27,535,476 | +0.13(+0.55%) |
Jun 22, 2015 | 23.01 | 23.12 | 22.97 | 22.99 | 20,952,856 | +0.09(+0.38%) |
Jun 19, 2015 | 22.94 | 23.12 | 22.90 | 22.90 | 43,095,584 | -0.13(-0.55%) |
Jun 18, 2015 | 22.84 | 23.13 | 22.82 | 23.03 | 36,576,712 | +0.26(+1.15%) |
Jun 17, 2015 | 22.82 | 22.90 | 22.68 | 22.77 | 31,328,298 | -0.04(-0.18%) |
Jun 16, 2015 | 22.82 | 22.85 | 22.66 | 22.81 | 30,843,750 | +0.00(+0.00%) |
Jun 15, 2015 | 22.82 | 22.86 | 22.69 | 22.81 | 31,237,508 | -0.11(-0.50%) |
Jun 12, 2015 | 22.98 | 23.09 | 22.85 | 22.92 | 32,360,952 | -0.17(-0.73%) |
Jun 11, 2015 | 23.00 | 23.17 | 22.96 | 23.09 | 30,077,676 | +0.10(+0.44%) |
Jun 10, 2015 | 22.84 | 23.07 | 22.81 | 22.99 | 35,328,160 | +0.20(+0.88%) |
Jun 09, 2015 | 22.82 | 22.87 | 22.71 | 22.79 | 34,637,464 | +0.02(+0.09%) |
Jun 08, 2015 | 22.76 | 22.89 | 22.73 | 22.77 | 26,368,438 | -0.07(-0.32%) |
Jun 05, 2015 | 22.91 | 22.97 | 22.74 | 22.84 | 34,423,656 | -0.10(-0.44%) |
Jun 04, 2015 | 22.92 | 23.16 | 22.86 | 22.94 | 30,829,246 | -0.11(-0.49%) |
Jun 03, 2015 | 23.15 | 23.23 | 22.97 | 23.06 | 25,668,790 | -0.05(-0.23%) |
Jun 02, 2015 | 23.21 | 23.23 | 23.02 | 23.11 | 27,855,316 | -0.05(-0.20%) |
Jun 01, 2015 | 23.30 | 23.40 | 23.14 | 23.16 | 41,114,852 | -0.13(-0.55%) |
May 29, 2015 | 23.11 | 23.45 | 23.06 | 23.29 | 74,738,432 | +0.21(+0.90%) |
May 28, 2015 | 23.09 | 23.14 | 22.96 | 23.08 | 23,603,758 | +0.09(+0.41%) |
May 27, 2015 | 22.92 | 23.10 | 22.83 | 22.98 | 32,892,032 | +0.13(+0.56%) |
May 26, 2015 | 22.90 | 23.01 | 22.80 | 22.86 | 28,148,454 | -0.11(-0.50%) |
May 22, 2015 | 23.00 | 22.97 | 22.97 | 22.97 | 19,360,134 | -0.05(-0.23%) |
May 21, 2015 | 22.94 | 23.11 | 22.92 | 23.03 | 27,028,488 | +0.04(+0.17%) |
May 20, 2015 | 22.98 | 23.11 | 22.96 | 22.98 | 22,857,134 | +0.06(+0.26%) |
May 19, 2015 | 22.70 | 23.05 | 22.68 | 22.92 | 31,119,468 | +0.15(+0.68%) |
May 18, 2015 | 22.77 | 22.82 | 22.72 | 22.77 | 36,738,756 | -0.01(-0.03%) |
May 15, 2015 | 22.78 | 22.82 | 22.73 | 22.78 | 25,199,828 | +0.03(+0.15%) |
May 14, 2015 | 22.59 | 22.78 | 22.56 | 22.74 | 26,703,414 | +0.27(+1.22%) |
May 13, 2015 | 22.63 | 22.65 | 22.43 | 22.47 | 35,460,072 | -0.17(-0.74%) |
May 12, 2015 | 22.66 | 22.76 | 22.60 | 22.64 | 26,696,822 | -0.12(-0.53%) |
May 11, 2015 | 22.84 | 22.96 | 22.74 | 22.76 | 39,500,000 | -0.04(-0.18%) |
May 08, 2015 | 22.66 | 22.88 | 22.65 | 22.80 | 30,460,118 | +0.29(+1.31%) |
May 07, 2015 | 22.41 | 22.62 | 22.33 | 22.50 | 32,096,710 | +0.08(+0.36%) |
May 06, 2015 | 22.62 | 22.72 | 22.25 | 22.42 | 40,081,948 | -0.25(-1.12%) |
May 05, 2015 | 22.84 | 22.88 | 22.60 | 22.68 | 33,676,872 | -0.13(-0.58%) |
May 04, 2015 | 22.67 | 22.93 | 22.63 | 22.81 | 35,445,832 | +0.16(+0.70%) |
May 01, 2015 | 22.50 | 22.74 | 22.50 | 22.65 | 32,414,794 | +0.10(+0.44%) |
Apr 30, 2015 | 22.67 | 22.75 | 22.40 | 22.55 | 41,692,004 | -0.24(-1.05%) |
Apr 29, 2015 | 22.71 | 22.90 | 22.56 | 22.79 | 56,491,892 | -0.13(-0.55%) |
Apr 28, 2015 | 23.09 | 23.18 | 22.70 | 22.92 | 69,463,816 | -0.07(-0.32%) |
Apr 27, 2015 | 23.49 | 23.57 | 22.88 | 22.99 | 63,926,672 | -0.45(-1.93%) |
Apr 24, 2015 | 23.39 | 23.52 | 23.29 | 23.44 | 34,307,552 | -0.06(-0.25%) |
Apr 23, 2015 | 23.19 | 23.53 | 23.14 | 23.50 | 34,163,908 | +0.29(+1.23%) |
Apr 22, 2015 | 23.14 | 23.32 | 23.13 | 23.21 | 21,892,012 | +0.03(+0.11%) |
Apr 21, 2015 | 23.33 | 23.53 | 23.13 | 23.19 | 33,200,136 | -0.08(-0.34%) |
Apr 20, 2015 | 23.29 | 23.42 | 23.22 | 23.27 | 33,707,372 | -0.02(-0.09%) |
Apr 17, 2015 | 23.26 | 23.31 | 23.12 | 23.29 | 43,205,456 | -0.10(-0.43%) |
Apr 16, 2015 | 23.31 | 23.45 | 23.27 | 23.39 | 29,460,576 | -0.01(-0.06%) |
Apr 15, 2015 | 23.53 | 23.57 | 23.34 | 23.40 | 44,501,124 | +0.12(+0.51%) |
Apr 14, 2015 | 23.29 | 23.47 | 23.20 | 23.28 | 24,046,520 | -0.04(-0.17%) |
Apr 13, 2015 | 23.49 | 23.61 | 23.27 | 23.32 | 51,613,620 | -0.23(-0.99%) |
Apr 10, 2015 | 23.21 | 23.57 | 23.19 | 23.55 | 36,643,304 | +0.27(+1.17%) |
Apr 09, 2015 | 23.02 | 23.30 | 22.85 | 23.28 | 44,060,304 | +0.26(+1.13%) |
Apr 08, 2015 | 22.94 | 23.15 | 22.88 | 23.02 | 34,568,092 | +0.07(+0.29%) |
Apr 07, 2015 | 23.02 | 23.19 | 22.94 | 22.96 | 21,563,198 | +0.04(+0.17%) |
Apr 06, 2015 | 22.88 | 23.14 | 22.75 | 22.92 | 32,320,156 | +0.07(+0.29%) |
Apr 02, 2015 | 22.88 | 22.85 | 22.85 | 22.85 | 37,783,976 | +0.03(+0.15%) |
Apr 01, 2015 | 23.16 | 23.16 | 22.67 | 22.82 | 48,513,712 | -0.31(-1.32%) |
Mar 31, 2015 | 23.19 | 23.35 | 23.10 | 23.12 | 39,882,656 | -0.14(-0.60%) |
Mar 30, 2015 | 23.00 | 23.41 | 22.96 | 23.26 | 38,387,032 | +0.31(+1.36%) |
Mar 27, 2015 | 22.89 | 22.99 | 22.75 | 22.95 | 34,366,356 | +0.25(+1.08%) |
Mar 26, 2015 | 22.67 | 22.86 | 22.56 | 22.70 | 37,355,204 | -0.09(-0.41%) |
Mar 25, 2015 | 23.00 | 23.26 | 22.78 | 22.80 | 43,943,988 | -0.15(-0.64%) |
Mar 24, 2015 | 23.22 | 23.26 | 22.93 | 22.94 | 49,897,488 | -0.35(-1.51%) |
Mar 23, 2015 | 22.94 | 23.56 | 22.92 | 23.29 | 76,442,936 | +0.53(+2.34%) |
Mar 20, 2015 | 22.68 | 22.91 | 22.58 | 22.76 | 89,014,968 | +0.07(+0.29%) |
Mar 19, 2015 | 22.78 | 22.85 | 22.64 | 22.70 | 30,750,744 | -0.15(-0.67%) |
Mar 18, 2015 | 22.62 | 22.93 | 22.43 | 22.85 | 49,852,496 | +0.14(+0.61%) |
Mar 17, 2015 | 22.68 | 22.80 | 22.56 | 22.71 | 31,043,864 | -0.18(-0.78%) |
Mar 16, 2015 | 22.65 | 22.97 | 22.57 | 22.89 | 43,704,804 | +0.29(+1.29%) |
Mar 13, 2015 | 22.54 | 22.60 | 22.39 | 22.60 | 42,250,760 | +0.00(+0.00%) |
Mar 12, 2015 | 22.47 | 22.64 | 22.45 | 22.60 | 42,396,736 | +0.25(+1.10%) |
Mar 11, 2015 | 22.58 | 22.66 | 22.35 | 22.35 | 38,539,100 | -0.10(-0.44%) |
Mar 10, 2015 | 22.48 | 22.68 | 22.37 | 22.45 | 57,593,744 | -0.17(-0.73%) |
Mar 09, 2015 | 22.51 | 22.72 | 22.37 | 22.62 | 46,901,624 | +0.04(+0.18%) |
Mar 06, 2015 | 22.76 | 22.90 | 22.43 | 22.58 | 60,071,836 | -0.33(-1.45%) |
Mar 05, 2015 | 23.08 | 23.14 | 22.86 | 22.91 | 35,284,656 | -0.11(-0.49%) |
Mar 04, 2015 | 22.92 | 23.11 | 22.77 | 23.02 | 29,169,576 | +0.05(+0.23%) |
Mar 03, 2015 | 23.10 | 23.19 | 22.87 | 22.97 | 36,177,824 | -0.14(-0.60%) |
Mar 02, 2015 | 22.81 | 23.13 | 22.64 | 23.11 | 32,126,912 | +0.30(+1.31%) |
Feb 27, 2015 | 22.89 | 23.04 | 22.79 | 22.81 | 36,696,264 | -0.18(-0.78%) |
Feb 26, 2015 | 22.91 | 23.08 | 22.85 | 22.99 | 29,926,988 | -0.05(-0.20%) |
Feb 25, 2015 | 22.76 | 23.12 | 22.55 | 23.04 | 56,000,036 | +0.21(+0.93%) |
Feb 24, 2015 | 22.74 | 22.82 | 22.65 | 22.82 | 29,125,766 | -0.03(-0.15%) |
Feb 23, 2015 | 22.67 | 22.94 | 22.64 | 22.86 | 34,809,048 | -0.11(-0.49%) |
Feb 20, 2015 | 22.78 | 22.98 | 22.66 | 22.97 | 39,550,176 | +0.10(+0.44%) |
Feb 19, 2015 | 22.82 | 22.91 | 22.67 | 22.87 | 40,111,068 | -0.05(-0.20%) |
Feb 18, 2015 | 22.98 | 22.98 | 22.76 | 22.92 | 32,539,364 | -0.07(-0.29%) |
Feb 17, 2015 | 22.96 | 23.16 | 22.91 | 22.98 | 34,404,436 | -0.04(-0.17%) |
Feb 13, 2015 | 23.06 | 23.02 | 23.02 | 23.02 | 35,192,700 | -0.15(-0.66%) |
Feb 12, 2015 | 22.78 | 23.24 | 22.75 | 23.18 | 65,685,796 | +0.41(+1.81%) |
Feb 11, 2015 | 22.60 | 22.94 | 22.60 | 22.76 | 59,348,444 | +0.07(+0.29%) |
Feb 10, 2015 | 22.25 | 22.74 | 22.20 | 22.70 | 89,406,368 | +0.72(+3.27%) |
Feb 09, 2015 | 21.92 | 22.17 | 21.83 | 21.98 | 42,360,472 | -0.07(-0.30%) |
Feb 06, 2015 | 21.91 | 22.21 | 21.75 | 22.05 | 52,631,364 | +0.12(+0.55%) |
Feb 05, 2015 | 21.96 | 22.07 | 21.67 | 21.93 | 89,420,744 | +0.61(+2.87%) |
Feb 04, 2015 | 21.25 | 21.45 | 21.08 | 21.31 | 55,177,916 | +0.22(+1.04%) |
Feb 03, 2015 | 20.98 | 21.19 | 20.73 | 21.09 | 50,068,548 | +0.24(+1.17%) |
Feb 02, 2015 | 20.71 | 20.85 | 20.44 | 20.85 | 35,126,248 | +0.26(+1.28%) |
Jan 30, 2015 | 20.86 | 20.94 | 20.55 | 20.59 | 65,377,256 | -0.38(-1.82%) |
Jan 29, 2015 | 21.02 | 21.06 | 20.78 | 20.97 | 44,263,604 | -0.08(-0.38%) |
Jan 28, 2015 | 21.46 | 21.83 | 20.76 | 21.05 | 48,638,244 | -0.43(-1.99%) |
Jan 27, 2015 | 21.31 | 21.97 | 21.28 | 21.48 | 61,538,624 | -0.13(-0.61%) |
Jan 26, 2015 | 21.39 | 21.64 | 21.19 | 21.61 | 40,733,172 | +0.23(+1.08%) |
Jan 23, 2015 | 21.65 | 21.67 | 21.36 | 21.38 | 39,428,888 | -0.24(-1.10%) |
Jan 22, 2015 | 21.52 | 21.63 | 21.11 | 21.62 | 45,203,588 | +0.11(+0.52%) |
Jan 21, 2015 | 21.69 | 22.07 | 21.45 | 21.50 | 50,443,780 | -0.30(-1.39%) |
Jan 20, 2015 | 21.72 | 21.81 | 21.44 | 21.81 | 64,007,160 | +0.20(+0.91%) |
Jan 16, 2015 | 21.27 | 21.62 | 21.25 | 21.61 | 36,214,608 | +0.26(+1.23%) |
Jan 15, 2015 | 21.40 | 21.59 | 21.25 | 21.35 | 38,384,516 | -0.05(-0.25%) |
Jan 14, 2015 | 21.22 | 21.56 | 21.17 | 21.40 | 46,439,604 | +0.03(+0.12%) |
Jan 13, 2015 | 21.66 | 21.89 | 21.16 | 21.37 | 51,828,492 | -0.22(-1.01%) |
Jan 12, 2015 | 21.52 | 21.66 | 21.48 | 21.59 | 35,812,112 | +0.08(+0.37%) |
Jan 09, 2015 | 21.40 | 21.54 | 21.36 | 21.51 | 37,563,096 | +0.10(+0.46%) |
Jan 08, 2015 | 21.31 | 21.50 | 21.23 | 21.41 | 70,791,232 | +0.43(+2.04%) |
Jan 07, 2015 | 20.90 | 21.00 | 20.80 | 20.98 | 29,160,790 | +0.28(+1.37%) |
Jan 06, 2015 | 20.60 | 20.99 | 20.50 | 20.70 | 42,438,764 | +0.17(+0.83%) |
Jan 05, 2015 | 20.65 | 20.69 | 20.43 | 20.53 | 35,524,664 | -0.11(-0.54%) |
Jan 02, 2015 | 20.60 | 20.94 | 20.57 | 20.64 | 23,577,264 | +0.12(+0.58%) |
Dec 31, 2014 | 20.54 | 20.52 | 20.52 | 20.52 | 22,662,304 | -0.15(-0.73%) |
Dec 30, 2014 | 20.61 | 20.75 | 20.58 | 20.67 | 16,747,262 | -0.01(-0.03%) |
Dec 29, 2014 | 20.73 | 20.83 | 20.67 | 20.68 | 19,239,744 | -0.17(-0.82%) |
Dec 26, 2014 | 20.75 | 20.98 | 20.62 | 20.85 | 13,063,707 | +0.15(+0.73%) |
Dec 24, 2014 | 20.71 | 20.70 | 20.70 | 20.70 | 16,428,273 | -0.02(-0.10%) |
Dec 23, 2014 | 21.20 | 21.23 | 20.27 | 20.72 | 52,816,956 | -0.42(-1.99%) |
Dec 22, 2014 | 20.99 | 21.16 | 20.83 | 21.14 | 27,921,894 | +0.10(+0.47%) |
Dec 19, 2014 | 21.02 | 21.14 | 20.82 | 21.04 | 68,229,496 | -0.02(-0.09%) |
Dec 18, 2014 | 20.77 | 21.08 | 20.70 | 21.06 | 54,474,332 | +0.56(+2.73%) |
Dec 17, 2014 | 20.23 | 20.65 | 20.15 | 20.50 | 37,426,992 | +0.30(+1.47%) |
Dec 16, 2014 | 20.31 | 20.79 | 20.19 | 20.21 | 35,936,924 | -0.13(-0.62%) |
Dec 15, 2014 | 20.51 | 20.52 | 20.22 | 20.33 | 48,169,244 | -0.06(-0.29%) |
Dec 12, 2014 | 20.65 | 20.71 | 20.33 | 20.39 | 41,764,104 | -0.46(-2.21%) |
Dec 11, 2014 | 20.99 | 21.82 | 20.76 | 20.85 | 40,001,652 | -0.14(-0.66%) |
Dec 10, 2014 | 21.08 | 21.20 | 20.92 | 20.99 | 45,864,780 | -0.06(-0.28%) |
Dec 09, 2014 | 20.79 | 21.09 | 20.72 | 21.05 | 40,047,340 | -0.01(-0.06%) |
Dec 08, 2014 | 20.94 | 21.23 | 20.92 | 21.06 | 40,781,856 | -0.01(-0.06%) |
Dec 05, 2014 | 20.85 | 21.17 | 20.82 | 21.08 | 37,726,472 | +0.21(+1.01%) |
Dec 04, 2014 | 20.79 | 20.96 | 20.65 | 20.86 | 29,371,730 | -0.05(-0.25%) |
Dec 03, 2014 | 20.75 | 20.94 | 20.63 | 20.92 | 47,745,228 | +0.12(+0.57%) |
Dec 02, 2014 | 20.71 | 20.83 | 20.61 | 20.80 | 38,506,012 | +0.20(+0.99%) |
Dec 01, 2014 | 20.34 | 20.76 | 20.34 | 20.59 | 34,732,408 | +0.07(+0.35%) |
Nov 28, 2014 | 20.51 | 20.84 | 20.46 | 20.52 | 30,781,128 | +0.03(+0.16%) |
Nov 26, 2014 | 20.19 | 20.49 | 20.49 | 20.49 | 41,705,924 | +0.42(+2.07%) |
Nov 25, 2014 | 19.90 | 20.20 | 19.88 | 20.07 | 38,684,052 | +0.16(+0.83%) |
Nov 24, 2014 | 20.11 | 20.18 | 19.84 | 19.91 | 46,495,652 | -0.15(-0.76%) |
Nov 21, 2014 | 20.26 | 20.28 | 19.90 | 20.06 | 41,890,860 | +0.01(+0.03%) |
Nov 20, 2014 | 19.98 | 20.09 | 19.93 | 20.05 | 25,010,354 | +0.00(+0.00%) |
Nov 19, 2014 | 20.04 | 20.13 | 19.95 | 20.05 | 24,099,012 | -0.10(-0.49%) |
Nov 18, 2014 | 20.09 | 20.21 | 19.96 | 20.15 | 30,715,050 | +0.18(+0.89%) |
Nov 17, 2014 | 19.70 | 20.03 | 19.68 | 19.97 | 39,824,436 | -0.01(-0.07%) |
Nov 14, 2014 | 20.01 | 20.13 | 19.91 | 19.99 | 27,524,150 | -0.05(-0.26%) |
Nov 13, 2014 | 20.11 | 20.17 | 19.94 | 20.04 | 21,784,238 | +0.00(+0.00%) |
Nov 12, 2014 | 19.92 | 20.12 | 19.92 | 20.04 | 33,398,638 | +0.07(+0.33%) |
Nov 11, 2014 | 19.88 | 20.03 | 19.83 | 19.97 | 22,833,984 | +0.08(+0.40%) |
Nov 10, 2014 | 19.74 | 19.95 | 19.64 | 19.90 | 34,543,856 | +0.18(+0.94%) |
Nov 07, 2014 | 19.85 | 19.85 | 19.61 | 19.71 | 26,211,110 | -0.08(-0.40%) |
Nov 06, 2014 | 19.82 | 19.94 | 19.74 | 19.79 | 25,071,234 | +0.00(+0.00%) |
Nov 05, 2014 | 20.01 | 20.03 | 19.73 | 19.79 | 30,065,806 | +0.01(+0.07%) |
Nov 04, 2014 | 19.69 | 19.79 | 19.51 | 19.78 | 37,335,444 | +0.06(+0.30%) |