Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.77 | 26.91 | 26.58 | 26.58 | 31,460,526 | -0.13(-0.50%) |
Oct 29, 2015 | 26.84 | 26.91 | 26.51 | 26.71 | 27,168,254 | -0.53(-1.96%) |
Oct 28, 2015 | 27.06 | 27.24 | 26.78 | 27.24 | 27,911,742 | +0.19(+0.70%) |
Oct 27, 2015 | 27.01 | 27.12 | 26.93 | 27.06 | 28,829,858 | -0.09(-0.35%) |
Oct 26, 2015 | 27.29 | 27.44 | 27.12 | 27.15 | 28,850,996 | -0.24(-0.89%) |
Oct 23, 2015 | 27.11 | 27.50 | 27.00 | 27.39 | 54,523,860 | +0.39(+1.45%) |
Oct 22, 2015 | 26.45 | 27.08 | 26.37 | 27.00 | 50,416,184 | +0.81(+3.09%) |
Oct 21, 2015 | 26.43 | 26.73 | 26.15 | 26.19 | 40,775,208 | -0.05(-0.21%) |
Oct 20, 2015 | 26.22 | 26.45 | 26.15 | 26.25 | 31,106,708 | -0.12(-0.45%) |
Oct 19, 2015 | 25.81 | 26.39 | 25.80 | 26.37 | 47,933,788 | +0.43(+1.66%) |
Oct 16, 2015 | 25.71 | 26.06 | 25.49 | 25.93 | 37,419,708 | +0.23(+0.89%) |
Oct 15, 2015 | 25.78 | 25.95 | 25.48 | 25.71 | 47,945,864 | -0.04(-0.15%) |
Oct 14, 2015 | 24.64 | 25.85 | 24.21 | 25.75 | 96,760,112 | +0.60(+2.37%) |
Oct 13, 2015 | 25.14 | 25.49 | 25.10 | 25.15 | 45,280,100 | -0.13(-0.53%) |
Oct 12, 2015 | 25.24 | 25.37 | 25.12 | 25.28 | 23,943,468 | +0.05(+0.22%) |
Oct 09, 2015 | 25.41 | 25.55 | 25.07 | 25.23 | 30,843,986 | -0.30(-1.17%) |
Oct 08, 2015 | 25.30 | 25.59 | 25.10 | 25.53 | 35,405,448 | +0.16(+0.63%) |
Oct 07, 2015 | 25.12 | 25.45 | 24.90 | 25.36 | 47,047,436 | +0.45(+1.81%) |
Oct 06, 2015 | 24.46 | 25.00 | 24.42 | 24.91 | 45,266,076 | +0.42(+1.70%) |
Oct 05, 2015 | 24.12 | 24.63 | 23.99 | 24.50 | 44,387,552 | +0.55(+2.29%) |
Oct 02, 2015 | 23.29 | 23.96 | 23.18 | 23.95 | 35,547,076 | +0.40(+1.70%) |
Oct 01, 2015 | 23.71 | 23.77 | 23.12 | 23.55 | 38,007,264 | -0.11(-0.46%) |
Sep 30, 2015 | 23.20 | 23.80 | 23.20 | 23.66 | 52,300,800 | +0.71(+3.08%) |
Sep 29, 2015 | 22.63 | 23.04 | 22.57 | 22.95 | 43,532,748 | +0.38(+1.67%) |
Sep 28, 2015 | 22.51 | 23.05 | 22.48 | 22.57 | 53,879,060 | -0.04(-0.17%) |
Sep 25, 2015 | 22.72 | 22.85 | 22.47 | 22.61 | 37,191,672 | +0.26(+1.16%) |
Sep 24, 2015 | 22.28 | 22.50 | 21.88 | 22.35 | 41,729,228 | -0.20(-0.90%) |
Sep 23, 2015 | 22.78 | 22.78 | 22.44 | 22.56 | 33,103,820 | +0.05(+0.24%) |
Sep 22, 2015 | 22.50 | 22.68 | 22.35 | 22.50 | 36,401,520 | -0.38(-1.68%) |
Sep 21, 2015 | 22.83 | 23.03 | 22.72 | 22.89 | 31,107,968 | +0.11(+0.48%) |
Sep 18, 2015 | 22.94 | 23.09 | 22.61 | 22.78 | 77,324,792 | -0.54(-2.32%) |
Sep 17, 2015 | 23.25 | 23.70 | 23.19 | 23.32 | 37,969,816 | -0.05(-0.20%) |
Sep 16, 2015 | 23.25 | 23.38 | 23.08 | 23.37 | 33,069,388 | +0.03(+0.13%) |
Sep 15, 2015 | 23.20 | 23.50 | 23.14 | 23.34 | 37,989,880 | +0.27(+1.16%) |
Sep 14, 2015 | 23.13 | 23.18 | 22.84 | 23.07 | 30,658,278 | -0.06(-0.27%) |
Sep 11, 2015 | 22.83 | 23.17 | 22.79 | 23.13 | 27,756,972 | +0.16(+0.68%) |
Sep 10, 2015 | 22.90 | 23.28 | 22.68 | 22.97 | 32,099,982 | +0.02(+0.10%) |
Sep 09, 2015 | 23.33 | 23.64 | 22.90 | 22.95 | 39,206,816 | -0.20(-0.88%) |
Sep 08, 2015 | 22.75 | 23.16 | 22.72 | 23.16 | 35,423,520 | +0.77(+3.44%) |
Sep 04, 2015 | 22.43 | 22.39 | 22.39 | 22.39 | 37,095,072 | -0.44(-1.93%) |
Sep 03, 2015 | 22.61 | 23.09 | 22.52 | 22.83 | 49,261,248 | +0.38(+1.68%) |
Sep 02, 2015 | 22.25 | 22.45 | 22.09 | 22.45 | 44,101,700 | +0.61(+2.80%) |
Sep 01, 2015 | 21.91 | 22.11 | 21.71 | 21.84 | 56,239,660 | -0.57(-2.52%) |
Aug 31, 2015 | 22.24 | 22.86 | 22.10 | 22.40 | 54,019,380 | +0.09(+0.42%) |
Aug 28, 2015 | 21.72 | 22.46 | 21.55 | 22.31 | 55,359,280 | +0.55(+2.53%) |
Aug 27, 2015 | 21.76 | 21.91 | 21.20 | 21.76 | 49,238,836 | +0.33(+1.54%) |
Aug 26, 2015 | 20.81 | 21.46 | 20.47 | 21.43 | 60,360,580 | +1.12(+5.53%) |
Aug 25, 2015 | 21.22 | 21.31 | 20.31 | 20.31 | 75,639,832 | -0.30(-1.45%) |
Aug 24, 2015 | 19.78 | 21.69 | 19.52 | 20.60 | 106,041,072 | -0.24(-1.17%) |
Aug 21, 2015 | 21.45 | 21.69 | 20.85 | 20.85 | 66,616,580 | -0.76(-3.52%) |
Aug 20, 2015 | 22.00 | 22.17 | 21.61 | 21.61 | 40,556,272 | -0.65(-2.93%) |
Aug 19, 2015 | 22.49 | 22.60 | 22.20 | 22.26 | 38,894,556 | -0.43(-1.90%) |
Aug 18, 2015 | 22.72 | 22.80 | 22.61 | 22.69 | 24,436,562 | -0.13(-0.58%) |
Aug 17, 2015 | 22.63 | 22.92 | 22.53 | 22.83 | 19,808,910 | +0.05(+0.21%) |
Aug 14, 2015 | 22.70 | 22.79 | 22.62 | 22.78 | 18,221,960 | +0.12(+0.52%) |
Aug 13, 2015 | 23.08 | 23.12 | 22.66 | 22.66 | 23,978,686 | -0.46(-2.00%) |
Aug 12, 2015 | 22.50 | 23.21 | 22.50 | 23.12 | 42,857,416 | +0.38(+1.69%) |
Aug 11, 2015 | 23.13 | 23.14 | 22.73 | 22.74 | 30,269,320 | -0.53(-2.26%) |
Aug 10, 2015 | 22.82 | 23.30 | 22.81 | 23.26 | 29,057,088 | +0.60(+2.63%) |
Aug 07, 2015 | 22.61 | 22.73 | 22.52 | 22.67 | 32,622,776 | -0.10(-0.45%) |
Aug 06, 2015 | 22.89 | 22.94 | 22.64 | 22.77 | 35,618,660 | -0.09(-0.38%) |
Aug 05, 2015 | 22.91 | 23.07 | 22.78 | 22.86 | 30,095,890 | +0.18(+0.80%) |
Aug 04, 2015 | 22.56 | 22.69 | 22.47 | 22.68 | 33,027,364 | +0.06(+0.28%) |
Aug 03, 2015 | 22.57 | 22.85 | 22.50 | 22.61 | 33,670,844 | +0.08(+0.35%) |
Jul 31, 2015 | 22.67 | 22.67 | 22.40 | 22.54 | 34,888,320 | +0.03(+0.14%) |
Jul 30, 2015 | 22.65 | 22.93 | 22.46 | 22.50 | 34,147,848 | -0.08(-0.34%) |
Jul 29, 2015 | 22.54 | 22.68 | 22.41 | 22.58 | 34,002,864 | +0.04(+0.17%) |
Jul 28, 2015 | 22.19 | 22.72 | 22.14 | 22.54 | 42,607,272 | +0.47(+2.15%) |
Jul 27, 2015 | 21.85 | 22.12 | 21.51 | 22.07 | 54,158,860 | +0.23(+1.03%) |
Jul 24, 2015 | 22.21 | 22.29 | 21.84 | 21.84 | 40,620,580 | -0.42(-1.87%) |
Jul 23, 2015 | 22.31 | 22.55 | 22.13 | 22.26 | 42,763,472 | -0.01(-0.04%) |
Jul 22, 2015 | 22.24 | 22.46 | 22.13 | 22.27 | 46,742,552 | -0.09(-0.40%) |
Jul 21, 2015 | 22.54 | 22.77 | 22.32 | 22.36 | 58,030,804 | -0.30(-1.31%) |
Jul 20, 2015 | 23.06 | 23.06 | 22.63 | 22.65 | 43,416,980 | -0.29(-1.26%) |
Jul 17, 2015 | 23.09 | 23.20 | 22.65 | 22.94 | 56,134,256 | -0.33(-1.44%) |
Jul 16, 2015 | 23.72 | 23.73 | 22.65 | 23.28 | 104,261,120 | +0.16(+0.71%) |
Jul 15, 2015 | 23.08 | 23.35 | 22.94 | 23.11 | 61,342,116 | +0.03(+0.13%) |
Jul 14, 2015 | 23.09 | 23.44 | 22.92 | 23.08 | 50,997,228 | -0.06(-0.27%) |
Jul 13, 2015 | 22.79 | 23.21 | 22.72 | 23.14 | 33,979,296 | +0.44(+1.92%) |
Jul 10, 2015 | 22.73 | 22.85 | 22.53 | 22.71 | 40,367,212 | +0.19(+0.83%) |
Jul 09, 2015 | 23.14 | 23.27 | 22.43 | 22.52 | 60,588,872 | -0.44(-1.93%) |
Jul 08, 2015 | 22.89 | 23.09 | 22.69 | 22.96 | 58,092,976 | -0.31(-1.34%) |
Jul 07, 2015 | 23.25 | 23.30 | 22.65 | 23.28 | 55,902,508 | -0.11(-0.47%) |
Jul 06, 2015 | 23.54 | 23.70 | 23.23 | 23.38 | 41,703,980 | -0.40(-1.69%) |
Jul 02, 2015 | 23.49 | 23.79 | 23.79 | 23.79 | 34,819,512 | +0.29(+1.24%) |
Jul 01, 2015 | 23.73 | 23.78 | 23.36 | 23.49 | 34,914,148 | -0.18(-0.77%) |
Jun 30, 2015 | 23.84 | 23.89 | 23.47 | 23.68 | 44,205,744 | +0.02(+0.08%) |
Jun 29, 2015 | 23.90 | 24.12 | 23.59 | 23.66 | 45,211,024 | -0.49(-2.03%) |
Jun 26, 2015 | 24.53 | 24.54 | 23.95 | 24.15 | 79,847,512 | -0.76(-3.03%) |
Jun 25, 2015 | 24.93 | 25.16 | 24.90 | 24.90 | 29,213,604 | +0.06(+0.25%) |
Jun 24, 2015 | 25.03 | 25.03 | 24.82 | 24.84 | 29,949,168 | -0.14(-0.55%) |
Jun 23, 2015 | 25.15 | 25.18 | 24.86 | 24.98 | 23,117,710 | -0.14(-0.54%) |
Jun 22, 2015 | 25.11 | 25.21 | 24.97 | 25.11 | 30,327,512 | +0.15(+0.59%) |
Jun 19, 2015 | 25.22 | 25.35 | 24.88 | 24.96 | 50,110,412 | -0.24(-0.96%) |
Jun 18, 2015 | 24.97 | 25.30 | 24.91 | 25.21 | 35,606,776 | +0.33(+1.35%) |
Jun 17, 2015 | 24.72 | 24.98 | 24.67 | 24.87 | 36,217,204 | +0.25(+1.00%) |
Jun 16, 2015 | 24.33 | 24.72 | 24.23 | 24.63 | 26,019,018 | +0.19(+0.78%) |
Jun 15, 2015 | 24.23 | 24.53 | 24.09 | 24.44 | 29,768,198 | +0.05(+0.22%) |
Jun 12, 2015 | 24.69 | 24.99 | 24.30 | 24.38 | 40,631,780 | -0.41(-1.66%) |
Jun 11, 2015 | 24.87 | 24.99 | 24.79 | 24.79 | 31,197,406 | +0.02(+0.09%) |
Jun 10, 2015 | 24.49 | 25.03 | 24.42 | 24.77 | 42,824,692 | +0.44(+1.82%) |
Jun 09, 2015 | 24.39 | 24.64 | 24.25 | 24.33 | 43,646,460 | -0.04(-0.16%) |
Jun 08, 2015 | 24.76 | 24.87 | 24.30 | 24.37 | 49,030,764 | -0.42(-1.70%) |
Jun 05, 2015 | 25.13 | 25.14 | 24.78 | 24.79 | 35,684,460 | -0.37(-1.45%) |
Jun 04, 2015 | 25.31 | 25.47 | 25.07 | 25.15 | 43,365,404 | -0.33(-1.28%) |
Jun 03, 2015 | 25.82 | 25.86 | 25.37 | 25.48 | 48,992,820 | -0.42(-1.62%) |
Jun 02, 2015 | 26.19 | 26.27 | 25.80 | 25.90 | 46,695,852 | -0.49(-1.87%) |
Jun 01, 2015 | 26.76 | 26.93 | 26.22 | 26.39 | 60,033,320 | -0.43(-1.61%) |
May 29, 2015 | 26.65 | 27.05 | 26.63 | 26.83 | 55,938,828 | +0.35(+1.32%) |
May 28, 2015 | 26.26 | 26.58 | 26.22 | 26.48 | 34,766,832 | +0.23(+0.89%) |
May 27, 2015 | 25.84 | 26.35 | 25.81 | 26.24 | 38,757,692 | +0.47(+1.83%) |
May 26, 2015 | 25.90 | 25.91 | 25.56 | 25.77 | 36,730,252 | -0.27(-1.03%) |
May 22, 2015 | 26.05 | 26.04 | 26.04 | 26.04 | 26,777,620 | -0.08(-0.30%) |
May 21, 2015 | 25.85 | 26.12 | 25.74 | 26.12 | 27,322,360 | +0.14(+0.54%) |
May 20, 2015 | 25.74 | 26.08 | 25.70 | 25.98 | 27,437,650 | +0.17(+0.66%) |
May 19, 2015 | 25.97 | 25.98 | 25.68 | 25.81 | 28,090,274 | -0.20(-0.78%) |
May 18, 2015 | 25.67 | 26.01 | 25.57 | 26.01 | 30,428,836 | +0.33(+1.27%) |
May 15, 2015 | 25.76 | 25.78 | 25.49 | 25.68 | 22,030,606 | +0.02(+0.06%) |
May 14, 2015 | 25.58 | 25.79 | 25.51 | 25.67 | 27,097,410 | +0.26(+1.01%) |
May 13, 2015 | 25.12 | 25.61 | 25.12 | 25.41 | 26,296,842 | +0.30(+1.21%) |
May 12, 2015 | 25.25 | 25.30 | 24.91 | 25.11 | 31,511,358 | -0.34(-1.35%) |
May 11, 2015 | 25.44 | 25.46 | 25.25 | 25.45 | 23,583,284 | -0.09(-0.34%) |
May 08, 2015 | 25.31 | 25.60 | 25.18 | 25.53 | 34,589,968 | +0.43(+1.72%) |
May 07, 2015 | 25.12 | 25.40 | 25.05 | 25.10 | 27,585,632 | +0.02(+0.08%) |
May 06, 2015 | 25.30 | 25.53 | 24.86 | 25.08 | 41,088,364 | -0.33(-1.29%) |
May 05, 2015 | 25.69 | 25.77 | 25.35 | 25.41 | 38,253,472 | -0.43(-1.66%) |
May 04, 2015 | 25.71 | 25.89 | 25.67 | 25.84 | 27,670,758 | +0.01(+0.03%) |
May 01, 2015 | 25.22 | 25.88 | 25.22 | 25.83 | 35,053,240 | +0.67(+2.67%) |
Apr 30, 2015 | 25.28 | 25.39 | 24.96 | 25.16 | 28,479,960 | -0.26(-1.02%) |
Apr 29, 2015 | 25.16 | 25.50 | 25.16 | 25.42 | 28,226,284 | -0.10(-0.41%) |
Apr 28, 2015 | 24.96 | 25.54 | 24.91 | 25.52 | 38,264,136 | +0.40(+1.60%) |
Apr 27, 2015 | 24.79 | 25.26 | 24.79 | 25.12 | 33,472,404 | +0.32(+1.31%) |
Apr 24, 2015 | 25.05 | 25.10 | 24.75 | 24.79 | 29,448,938 | -0.21(-0.83%) |
Apr 23, 2015 | 24.76 | 25.05 | 24.74 | 25.00 | 30,747,208 | -0.27(-1.07%) |
Apr 22, 2015 | 25.05 | 25.29 | 24.76 | 25.27 | 27,357,382 | +0.21(+0.83%) |
Apr 21, 2015 | 25.45 | 25.47 | 24.95 | 25.06 | 24,613,274 | -0.23(-0.92%) |
Apr 20, 2015 | 25.20 | 25.34 | 25.14 | 25.30 | 26,717,976 | +0.20(+0.80%) |
Apr 17, 2015 | 25.13 | 25.27 | 24.90 | 25.09 | 39,584,916 | -0.31(-1.22%) |
Apr 16, 2015 | 25.39 | 25.50 | 25.27 | 25.40 | 37,395,252 | +0.03(+0.12%) |
Apr 15, 2015 | 24.93 | 25.50 | 24.78 | 25.37 | 79,022,904 | +1.04(+4.26%) |
Apr 14, 2015 | 24.48 | 24.69 | 24.17 | 24.34 | 51,319,428 | -0.19(-0.76%) |
Apr 13, 2015 | 24.58 | 24.77 | 24.51 | 24.52 | 30,391,718 | -0.15(-0.63%) |
Apr 10, 2015 | 24.21 | 24.69 | 24.21 | 24.68 | 36,338,912 | +0.53(+2.21%) |
Apr 09, 2015 | 23.71 | 24.44 | 23.63 | 24.14 | 44,206,232 | -0.05(-0.22%) |
Apr 08, 2015 | 24.14 | 24.39 | 24.00 | 24.20 | 23,613,916 | +0.04(+0.16%) |
Apr 07, 2015 | 24.01 | 24.41 | 23.96 | 24.16 | 30,092,848 | +0.17(+0.71%) |
Apr 06, 2015 | 23.81 | 24.15 | 23.53 | 23.99 | 27,806,602 | +0.18(+0.75%) |
Apr 02, 2015 | 23.80 | 23.81 | 23.81 | 23.81 | 27,054,834 | +0.00(+0.00%) |
Apr 01, 2015 | 24.06 | 24.20 | 23.69 | 23.81 | 40,797,924 | -0.36(-1.47%) |
Mar 31, 2015 | 24.29 | 24.68 | 24.11 | 24.17 | 41,530,888 | -0.15(-0.60%) |
Mar 30, 2015 | 24.47 | 24.81 | 24.20 | 24.31 | 66,492,104 | -0.42(-1.69%) |
Mar 27, 2015 | 23.19 | 25.49 | 23.07 | 24.73 | 95,563,520 | +1.48(+6.38%) |
Mar 26, 2015 | 22.80 | 23.49 | 22.65 | 23.25 | 58,807,720 | +0.15(+0.64%) |
Mar 25, 2015 | 23.81 | 23.87 | 23.08 | 23.10 | 48,766,920 | -0.70(-2.92%) |
Mar 24, 2015 | 24.08 | 24.21 | 23.76 | 23.80 | 36,837,284 | -0.32(-1.31%) |
Mar 23, 2015 | 24.18 | 24.57 | 24.11 | 24.11 | 38,419,856 | -0.09(-0.35%) |
Mar 20, 2015 | 23.95 | 24.44 | 23.90 | 24.20 | 83,814,752 | +0.44(+1.85%) |
Mar 19, 2015 | 23.79 | 24.04 | 23.72 | 23.76 | 35,471,124 | -0.12(-0.49%) |
Mar 18, 2015 | 23.50 | 24.11 | 23.42 | 23.87 | 51,537,424 | +0.23(+0.98%) |
Mar 17, 2015 | 23.63 | 23.75 | 23.50 | 23.64 | 37,799,468 | -0.19(-0.78%) |
Mar 16, 2015 | 23.90 | 24.04 | 23.69 | 23.83 | 42,791,240 | -0.08(-0.32%) |
Mar 13, 2015 | 23.67 | 23.94 | 23.46 | 23.90 | 62,048,372 | +0.10(+0.42%) |
Mar 12, 2015 | 23.97 | 24.42 | 23.64 | 23.80 | 138,957,872 | -1.18(-4.73%) |
Mar 11, 2015 | 24.71 | 25.47 | 24.69 | 24.99 | 64,284,144 | +0.49(+1.99%) |
Mar 10, 2015 | 24.92 | 25.05 | 24.35 | 24.50 | 65,048,008 | -0.79(-3.12%) |
Mar 09, 2015 | 25.66 | 25.71 | 25.10 | 25.29 | 42,773,324 | -0.36(-1.42%) |
Mar 06, 2015 | 25.92 | 26.03 | 25.57 | 25.65 | 41,887,448 | -0.42(-1.60%) |
Mar 05, 2015 | 26.48 | 26.66 | 25.96 | 26.07 | 27,439,338 | -0.30(-1.14%) |
Mar 04, 2015 | 26.17 | 26.59 | 26.08 | 26.37 | 29,718,640 | +0.02(+0.07%) |
Mar 03, 2015 | 26.24 | 26.48 | 26.21 | 26.35 | 35,317,920 | +0.03(+0.10%) |
Mar 02, 2015 | 25.73 | 26.37 | 25.60 | 26.32 | 32,871,214 | +0.63(+2.44%) |
Feb 27, 2015 | 25.99 | 26.00 | 25.67 | 25.70 | 31,606,370 | -0.31(-1.19%) |
Feb 26, 2015 | 25.98 | 26.18 | 25.84 | 26.01 | 33,546,436 | -0.23(-0.87%) |
Feb 25, 2015 | 26.30 | 26.39 | 26.12 | 26.23 | 31,941,250 | -0.36(-1.35%) |
Feb 24, 2015 | 25.98 | 26.66 | 25.90 | 26.59 | 38,302,692 | +0.50(+1.93%) |
Feb 23, 2015 | 26.59 | 26.66 | 25.95 | 26.09 | 33,077,410 | -0.50(-1.89%) |
Feb 20, 2015 | 26.39 | 26.72 | 26.21 | 26.59 | 27,114,316 | +0.15(+0.58%) |
Feb 19, 2015 | 26.47 | 26.60 | 26.32 | 26.44 | 14,255,545 | -0.04(-0.16%) |
Feb 18, 2015 | 26.78 | 26.83 | 26.42 | 26.48 | 25,868,430 | -0.36(-1.35%) |
Feb 17, 2015 | 26.59 | 26.86 | 26.48 | 26.85 | 25,063,136 | +0.29(+1.09%) |
Feb 13, 2015 | 26.47 | 26.56 | 26.56 | 26.56 | 23,339,154 | +0.18(+0.69%) |
Feb 12, 2015 | 26.26 | 26.38 | 26.09 | 26.37 | 25,934,380 | +0.44(+1.71%) |
Feb 11, 2015 | 26.02 | 26.09 | 25.75 | 25.93 | 23,760,106 | -0.12(-0.44%) |
Feb 10, 2015 | 25.66 | 26.07 | 25.54 | 26.05 | 26,135,080 | +0.60(+2.34%) |
Feb 09, 2015 | 25.50 | 25.69 | 25.25 | 25.45 | 37,141,888 | -0.28(-1.10%) |
Feb 06, 2015 | 26.22 | 26.28 | 25.61 | 25.73 | 37,966,056 | -0.50(-1.90%) |
Feb 05, 2015 | 26.03 | 26.27 | 25.85 | 26.23 | 26,507,128 | +0.26(+1.01%) |
Feb 04, 2015 | 26.02 | 26.15 | 25.91 | 25.97 | 32,414,226 | +0.11(+0.42%) |
Feb 03, 2015 | 25.92 | 26.13 | 25.02 | 25.86 | 46,958,100 | +0.04(+0.15%) |
Feb 02, 2015 | 25.37 | 25.90 | 25.05 | 25.82 | 50,442,788 | +0.47(+1.85%) |
Jan 30, 2015 | 25.86 | 26.03 | 25.32 | 25.35 | 50,458,652 | -0.90(-3.42%) |
Jan 29, 2015 | 25.97 | 26.30 | 25.68 | 26.25 | 38,520,472 | +0.33(+1.29%) |
Jan 28, 2015 | 26.45 | 26.63 | 25.88 | 25.92 | 45,506,736 | -0.31(-1.20%) |
Jan 27, 2015 | 26.40 | 26.64 | 25.91 | 26.23 | 76,169,112 | -1.24(-4.52%) |
Jan 26, 2015 | 27.77 | 27.86 | 27.29 | 27.48 | 40,253,472 | -0.49(-1.76%) |
Jan 23, 2015 | 28.36 | 28.42 | 27.92 | 27.97 | 35,742,296 | -0.36(-1.26%) |
Jan 22, 2015 | 28.05 | 28.39 | 27.73 | 28.32 | 41,450,208 | +0.33(+1.18%) |
Jan 21, 2015 | 27.51 | 28.15 | 27.45 | 27.99 | 35,759,340 | +0.30(+1.08%) |
Jan 20, 2015 | 27.70 | 27.98 | 27.29 | 27.69 | 46,780,732 | -0.28(-0.99%) |
Jan 16, 2015 | 27.72 | 27.97 | 27.97 | 27.97 | 81,855,384 | +0.20(+0.72%) |
Jan 15, 2015 | 28.03 | 28.30 | 27.65 | 27.77 | 61,353,696 | -0.12(-0.44%) |
Jan 14, 2015 | 27.88 | 28.32 | 27.56 | 27.89 | 44,631,920 | -0.12(-0.41%) |
Jan 13, 2015 | 28.29 | 28.77 | 27.85 | 28.01 | 41,001,848 | -0.08(-0.27%) |
Jan 12, 2015 | 28.32 | 28.39 | 27.80 | 28.09 | 38,309,140 | -0.12(-0.44%) |
Jan 09, 2015 | 28.22 | 28.48 | 27.93 | 28.21 | 29,778,266 | +0.05(+0.19%) |
Jan 08, 2015 | 27.91 | 28.39 | 27.82 | 28.15 | 41,368,820 | +0.51(+1.86%) |
Jan 07, 2015 | 27.35 | 27.68 | 27.06 | 27.64 | 36,129,492 | +0.57(+2.10%) |
Jan 06, 2015 | 27.69 | 27.80 | 27.06 | 27.07 | 40,191,188 | -0.51(-1.86%) |
Jan 05, 2015 | 27.78 | 27.97 | 27.58 | 27.59 | 42,710,520 | -0.31(-1.13%) |
Jan 02, 2015 | 28.14 | 28.51 | 27.71 | 27.90 | 30,762,274 | +0.05(+0.19%) |
Dec 31, 2014 | 28.11 | 27.85 | 27.85 | 27.85 | 26,576,462 | -0.36(-1.28%) |
Dec 30, 2014 | 28.45 | 28.54 | 28.21 | 28.21 | 19,826,584 | -0.32(-1.13%) |
Dec 29, 2014 | 28.74 | 28.79 | 28.52 | 28.53 | 15,902,936 | -0.28(-0.99%) |
Dec 26, 2014 | 28.79 | 28.96 | 28.79 | 28.81 | 18,292,918 | +0.08(+0.29%) |
Dec 24, 2014 | 28.75 | 28.73 | 28.73 | 28.73 | 15,780,295 | +0.01(+0.03%) |
Dec 23, 2014 | 28.70 | 28.93 | 28.62 | 28.72 | 28,890,658 | +0.17(+0.59%) |
Dec 22, 2014 | 27.92 | 28.59 | 27.92 | 28.55 | 38,044,280 | +0.64(+2.31%) |
Dec 19, 2014 | 28.41 | 28.51 | 27.80 | 27.91 | 100,066,776 | -0.50(-1.76%) |
Dec 18, 2014 | 28.20 | 28.41 | 27.95 | 28.41 | 41,794,852 | +0.60(+2.15%) |
Dec 17, 2014 | 27.33 | 27.88 | 27.11 | 27.81 | 41,184,080 | +0.52(+1.91%) |
Dec 16, 2014 | 27.52 | 28.01 | 27.29 | 27.29 | 40,613,508 | -0.28(-1.00%) |
Dec 15, 2014 | 27.92 | 28.23 | 27.55 | 27.56 | 39,886,048 | -0.23(-0.84%) |
Dec 12, 2014 | 27.97 | 28.25 | 27.79 | 27.80 | 38,212,432 | -0.36(-1.29%) |
Dec 11, 2014 | 28.01 | 28.55 | 27.96 | 28.16 | 32,695,650 | +0.21(+0.77%) |
Dec 10, 2014 | 28.34 | 28.41 | 27.86 | 27.95 | 35,834,916 | -0.36(-1.27%) |
Dec 09, 2014 | 28.14 | 28.46 | 27.86 | 28.31 | 37,105,368 | -0.24(-0.83%) |
Dec 08, 2014 | 28.75 | 28.95 | 28.34 | 28.55 | 36,663,136 | -0.36(-1.25%) |
Dec 05, 2014 | 28.83 | 29.08 | 28.79 | 28.91 | 26,751,086 | +0.16(+0.56%) |
Dec 04, 2014 | 28.70 | 28.75 | 28.42 | 28.75 | 30,489,458 | +0.02(+0.08%) |
Dec 03, 2014 | 28.91 | 29.07 | 28.71 | 28.72 | 39,950,040 | -0.13(-0.45%) |
Dec 02, 2014 | 28.53 | 28.85 | 28.53 | 28.85 | 36,955,200 | +0.33(+1.16%) |
Dec 01, 2014 | 28.55 | 28.87 | 28.32 | 28.52 | 40,262,904 | -0.06(-0.21%) |
Nov 28, 2014 | 28.42 | 28.92 | 28.35 | 28.58 | 24,927,826 | +0.27(+0.95%) |
Nov 26, 2014 | 27.91 | 28.32 | 28.32 | 28.32 | 31,354,428 | +0.45(+1.60%) |
Nov 25, 2014 | 27.90 | 27.99 | 27.74 | 27.87 | 37,907,428 | +0.05(+0.19%) |
Nov 24, 2014 | 27.54 | 27.95 | 27.50 | 27.82 | 43,417,088 | +0.51(+1.85%) |
Nov 21, 2014 | 27.61 | 27.98 | 27.24 | 27.31 | 73,918,224 | -0.28(-1.00%) |
Nov 20, 2014 | 26.20 | 27.60 | 26.09 | 27.59 | 80,779,720 | +1.23(+4.66%) |
Nov 19, 2014 | 26.62 | 26.70 | 26.28 | 26.36 | 27,744,004 | -0.28(-1.04%) |
Nov 18, 2014 | 26.24 | 26.78 | 26.21 | 26.63 | 39,973,136 | +0.36(+1.37%) |
Nov 17, 2014 | 25.95 | 26.28 | 25.91 | 26.27 | 22,994,852 | +0.22(+0.85%) |
Nov 14, 2014 | 25.90 | 26.07 | 25.59 | 26.05 | 23,593,532 | +0.21(+0.80%) |
Nov 13, 2014 | 25.59 | 25.98 | 25.58 | 25.84 | 34,462,968 | +0.23(+0.90%) |
Nov 12, 2014 | 25.50 | 25.64 | 25.32 | 25.61 | 29,783,290 | +0.05(+0.21%) |
Nov 11, 2014 | 25.60 | 25.74 | 25.47 | 25.56 | 25,642,088 | +0.04(+0.15%) |
Nov 10, 2014 | 25.65 | 25.70 | 25.38 | 25.52 | 39,933,780 | -0.25(-0.95%) |
Nov 07, 2014 | 26.07 | 26.09 | 25.47 | 25.77 | 35,973,532 | -0.18(-0.71%) |
Nov 06, 2014 | 25.85 | 26.27 | 25.64 | 25.95 | 32,892,384 | +0.05(+0.18%) |
Nov 05, 2014 | 26.13 | 26.17 | 25.78 | 25.91 | 45,223,608 | -0.43(-1.62%) |
Nov 04, 2014 | 26.11 | 26.51 | 26.08 | 26.33 | 45,492,392 | +0.18(+0.67%) |