Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.32 | 22.56 | 22.14 | 22.37 | 8,707,706 | -0.01(-0.03%) |
Oct 29, 2015 | 22.17 | 22.57 | 22.15 | 22.38 | 11,609,580 | -0.02(-0.08%) |
Oct 28, 2015 | 21.99 | 22.62 | 21.98 | 22.40 | 15,460,629 | +0.58(+2.64%) |
Oct 27, 2015 | 21.82 | 22.05 | 21.69 | 21.82 | 16,182,103 | -0.14(-0.66%) |
Oct 26, 2015 | 22.31 | 22.34 | 21.97 | 21.97 | 8,147,756 | -0.42(-1.88%) |
Oct 23, 2015 | 22.46 | 22.56 | 22.26 | 22.39 | 7,606,149 | -0.13(-0.56%) |
Oct 22, 2015 | 22.33 | 22.56 | 22.29 | 22.51 | 12,977,848 | +0.49(+2.22%) |
Oct 21, 2015 | 22.13 | 22.23 | 21.97 | 22.02 | 10,378,029 | +0.11(+0.49%) |
Oct 20, 2015 | 21.62 | 21.99 | 21.60 | 21.92 | 8,625,024 | +0.02(+0.09%) |
Oct 19, 2015 | 22.15 | 22.18 | 21.75 | 21.90 | 7,854,734 | -0.58(-2.57%) |
Oct 16, 2015 | 22.50 | 22.51 | 22.16 | 22.47 | 9,038,610 | +0.11(+0.50%) |
Oct 15, 2015 | 22.16 | 22.36 | 21.95 | 22.36 | 9,783,200 | +0.23(+1.02%) |
Oct 14, 2015 | 21.97 | 22.21 | 21.87 | 22.14 | 11,946,265 | +0.37(+1.70%) |
Oct 13, 2015 | 21.56 | 22.04 | 21.50 | 21.77 | 11,329,039 | -0.40(-1.81%) |
Oct 12, 2015 | 22.40 | 22.42 | 22.08 | 22.17 | 11,251,516 | -0.37(-1.64%) |
Oct 09, 2015 | 22.74 | 22.76 | 22.43 | 22.54 | 14,094,673 | +0.00(+0.00%) |
Oct 08, 2015 | 22.13 | 22.60 | 22.11 | 22.54 | 13,564,062 | +0.16(+0.70%) |
Oct 07, 2015 | 22.39 | 22.63 | 22.14 | 22.38 | 39,896,060 | +0.88(+4.08%) |
Oct 06, 2015 | 21.18 | 21.70 | 21.16 | 21.50 | 19,844,418 | +0.51(+2.45%) |
Oct 05, 2015 | 20.80 | 21.06 | 20.80 | 20.99 | 17,034,930 | +0.61(+2.98%) |
Oct 02, 2015 | 19.73 | 20.39 | 19.69 | 20.38 | 19,546,538 | +0.98(+5.04%) |
Oct 01, 2015 | 19.84 | 19.98 | 19.29 | 19.40 | 15,457,789 | +0.25(+1.31%) |
Sep 30, 2015 | 18.91 | 19.16 | 18.85 | 19.15 | 9,803,387 | +0.58(+3.14%) |
Sep 29, 2015 | 18.72 | 18.77 | 18.46 | 18.57 | 12,869,837 | +0.16(+0.85%) |
Sep 28, 2015 | 18.73 | 18.73 | 18.39 | 18.41 | 12,612,870 | -0.66(-3.45%) |
Sep 25, 2015 | 19.12 | 19.21 | 18.96 | 19.07 | 11,043,824 | +0.17(+0.90%) |
Sep 24, 2015 | 18.61 | 19.00 | 18.49 | 18.90 | 15,549,618 | +0.15(+0.80%) |
Sep 23, 2015 | 19.20 | 19.22 | 18.73 | 18.75 | 11,948,055 | -0.29(-1.55%) |
Sep 22, 2015 | 18.87 | 19.08 | 18.82 | 19.05 | 16,523,887 | -0.42(-2.16%) |
Sep 21, 2015 | 19.45 | 19.54 | 19.37 | 19.47 | 8,856,075 | -0.02(-0.10%) |
Sep 18, 2015 | 19.75 | 19.86 | 19.41 | 19.49 | 12,478,364 | -0.64(-3.18%) |
Sep 17, 2015 | 20.14 | 20.44 | 20.02 | 20.12 | 12,820,537 | -0.01(-0.06%) |
Sep 16, 2015 | 19.84 | 20.21 | 19.84 | 20.14 | 12,516,646 | +0.64(+3.28%) |
Sep 15, 2015 | 19.38 | 19.62 | 19.37 | 19.50 | 8,960,981 | +0.27(+1.40%) |
Sep 14, 2015 | 19.27 | 19.31 | 19.08 | 19.23 | 8,986,161 | -0.21(-1.06%) |
Sep 11, 2015 | 19.46 | 19.48 | 19.29 | 19.43 | 9,935,961 | -0.13(-0.64%) |
Sep 10, 2015 | 19.49 | 19.70 | 19.30 | 19.56 | 16,895,214 | +0.19(+1.00%) |
Sep 09, 2015 | 19.98 | 20.09 | 19.35 | 19.37 | 20,535,428 | -0.32(-1.62%) |
Sep 08, 2015 | 19.81 | 19.82 | 19.57 | 19.69 | 36,592,580 | +0.44(+2.31%) |
Sep 04, 2015 | 19.55 | 19.24 | 19.24 | 19.24 | 27,054,190 | -1.07(-5.28%) |
Sep 03, 2015 | 20.17 | 20.61 | 20.11 | 20.31 | 11,865,593 | +0.13(+0.65%) |
Sep 02, 2015 | 20.35 | 20.36 | 19.78 | 20.18 | 17,007,504 | +0.04(+0.19%) |
Sep 01, 2015 | 20.29 | 20.45 | 20.01 | 20.14 | 17,215,064 | -0.88(-4.17%) |
Aug 31, 2015 | 20.67 | 21.08 | 20.36 | 21.02 | 11,351,664 | +0.18(+0.84%) |
Aug 28, 2015 | 20.43 | 21.04 | 20.43 | 20.85 | 14,485,605 | +0.14(+0.70%) |
Aug 27, 2015 | 20.01 | 20.70 | 19.98 | 20.70 | 20,692,042 | +1.21(+6.21%) |
Aug 26, 2015 | 19.83 | 19.84 | 19.13 | 19.49 | 19,150,000 | +0.24(+1.27%) |
Aug 25, 2015 | 20.03 | 20.07 | 19.23 | 19.25 | 20,660,346 | -0.30(-1.54%) |
Aug 24, 2015 | 19.74 | 20.19 | 19.36 | 19.55 | 29,612,136 | -1.24(-5.97%) |
Aug 21, 2015 | 21.47 | 21.57 | 20.79 | 20.79 | 13,845,119 | -0.76(-3.52%) |
Aug 20, 2015 | 21.94 | 22.12 | 21.55 | 21.55 | 10,410,175 | -0.18(-0.81%) |
Aug 19, 2015 | 21.97 | 22.03 | 21.59 | 21.72 | 10,535,811 | -0.37(-1.67%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.02 | 22.09 | 7,118,656 | -0.18(-0.79%) |
Aug 17, 2015 | 22.24 | 22.29 | 22.03 | 22.27 | 8,871,035 | -0.15(-0.67%) |
Aug 14, 2015 | 22.27 | 22.47 | 22.26 | 22.42 | 7,438,040 | -0.09(-0.42%) |
Aug 13, 2015 | 22.59 | 22.61 | 22.44 | 22.51 | 8,550,182 | -0.33(-1.43%) |
Aug 12, 2015 | 22.54 | 22.88 | 22.41 | 22.84 | 10,153,007 | +0.24(+1.08%) |
Aug 11, 2015 | 22.46 | 22.60 | 22.31 | 22.59 | 9,784,374 | -0.14(-0.63%) |
Aug 10, 2015 | 22.35 | 22.75 | 22.26 | 22.74 | 10,258,051 | +0.38(+1.68%) |
Aug 07, 2015 | 22.50 | 22.74 | 22.34 | 22.36 | 7,693,620 | -0.13(-0.56%) |
Aug 06, 2015 | 22.34 | 22.51 | 22.21 | 22.49 | 12,915,981 | +0.01(+0.03%) |
Aug 05, 2015 | 22.91 | 22.98 | 22.47 | 22.48 | 10,839,686 | -0.04(-0.19%) |
Aug 04, 2015 | 22.64 | 22.72 | 22.45 | 22.52 | 10,383,095 | +0.04(+0.16%) |
Aug 03, 2015 | 22.58 | 22.71 | 22.40 | 22.49 | 9,021,440 | -0.30(-1.33%) |
Jul 31, 2015 | 23.01 | 23.03 | 22.75 | 22.79 | 9,197,792 | -0.44(-1.88%) |
Jul 30, 2015 | 23.34 | 23.46 | 23.09 | 23.23 | 7,675,187 | +0.18(+0.78%) |
Jul 29, 2015 | 22.85 | 23.13 | 22.73 | 23.05 | 11,003,104 | +0.06(+0.27%) |
Jul 28, 2015 | 22.74 | 23.01 | 22.56 | 22.99 | 13,335,900 | +0.76(+3.44%) |
Jul 27, 2015 | 22.28 | 22.42 | 22.11 | 22.22 | 14,720,286 | -0.32(-1.42%) |
Jul 24, 2015 | 22.85 | 22.90 | 22.44 | 22.54 | 11,849,737 | -0.45(-1.96%) |
Jul 23, 2015 | 23.19 | 23.25 | 22.85 | 22.99 | 13,983,101 | -0.38(-1.61%) |
Jul 22, 2015 | 23.67 | 23.68 | 23.31 | 23.37 | 10,994,573 | -0.51(-2.12%) |
Jul 21, 2015 | 23.85 | 24.01 | 23.84 | 23.87 | 9,188,943 | -0.01(-0.05%) |
Jul 20, 2015 | 24.07 | 24.08 | 23.89 | 23.89 | 6,703,178 | -0.23(-0.95%) |
Jul 17, 2015 | 24.31 | 24.31 | 24.04 | 24.12 | 6,900,424 | -0.26(-1.06%) |
Jul 16, 2015 | 24.53 | 24.55 | 24.33 | 24.37 | 7,438,914 | -0.31(-1.25%) |
Jul 15, 2015 | 24.75 | 24.79 | 24.51 | 24.68 | 6,498,805 | -0.18(-0.72%) |
Jul 14, 2015 | 24.64 | 24.88 | 24.60 | 24.86 | 5,592,147 | +0.23(+0.93%) |
Jul 13, 2015 | 24.69 | 24.73 | 24.58 | 24.63 | 5,571,908 | +0.04(+0.15%) |
Jul 10, 2015 | 24.71 | 24.78 | 24.33 | 24.60 | 9,404,348 | +0.47(+1.97%) |
Jul 09, 2015 | 24.42 | 24.48 | 24.12 | 24.12 | 8,849,718 | -0.01(-0.05%) |
Jul 08, 2015 | 24.21 | 24.30 | 24.01 | 24.13 | 9,621,369 | -0.35(-1.41%) |
Jul 07, 2015 | 24.23 | 24.58 | 23.88 | 24.48 | 17,137,122 | -0.12(-0.50%) |
Jul 06, 2015 | 24.95 | 25.05 | 24.57 | 24.60 | 13,727,355 | -0.85(-3.34%) |
Jul 02, 2015 | 25.11 | 25.45 | 25.45 | 25.45 | 19,099,072 | +1.25(+5.14%) |
Jul 01, 2015 | 24.44 | 24.45 | 24.12 | 24.21 | 10,556,772 | -0.43(-1.73%) |
Jun 30, 2015 | 24.69 | 24.75 | 24.47 | 24.63 | 11,632,421 | -0.22(-0.87%) |
Jun 29, 2015 | 25.13 | 25.27 | 24.80 | 24.85 | 9,730,777 | -0.64(-2.52%) |
Jun 26, 2015 | 25.64 | 25.76 | 25.41 | 25.49 | 6,871,402 | -0.33(-1.29%) |
Jun 25, 2015 | 25.84 | 26.01 | 25.66 | 25.82 | 10,880,670 | +0.04(+0.14%) |
Jun 24, 2015 | 25.45 | 25.90 | 25.45 | 25.79 | 10,323,115 | +0.18(+0.70%) |
Jun 23, 2015 | 25.48 | 25.65 | 25.48 | 25.61 | 4,261,811 | +0.01(+0.05%) |
Jun 22, 2015 | 25.58 | 25.74 | 25.48 | 25.59 | 5,529,249 | +0.23(+0.90%) |
Jun 19, 2015 | 25.40 | 25.50 | 25.29 | 25.37 | 4,922,405 | -0.07(-0.27%) |
Jun 18, 2015 | 25.46 | 25.64 | 25.38 | 25.43 | 5,817,059 | +0.03(+0.12%) |
Jun 17, 2015 | 25.40 | 25.53 | 25.15 | 25.40 | 5,274,603 | +0.18(+0.73%) |
Jun 16, 2015 | 25.22 | 25.24 | 24.89 | 25.22 | 11,090,538 | -0.01(-0.02%) |
Jun 15, 2015 | 24.87 | 25.27 | 24.87 | 25.22 | 6,754,199 | +0.07(+0.29%) |
Jun 12, 2015 | 25.32 | 25.33 | 25.09 | 25.15 | 5,002,845 | -0.38(-1.50%) |
Jun 11, 2015 | 25.50 | 25.67 | 25.45 | 25.53 | 6,611,427 | +0.09(+0.34%) |
Jun 10, 2015 | 25.44 | 25.54 | 25.37 | 25.45 | 8,035,657 | +0.45(+1.80%) |
Jun 09, 2015 | 24.96 | 25.11 | 24.83 | 25.00 | 5,466,469 | +0.01(+0.05%) |
Jun 08, 2015 | 24.95 | 25.11 | 24.92 | 24.98 | 4,569,480 | -0.02(-0.07%) |
Jun 05, 2015 | 24.74 | 25.18 | 24.69 | 25.00 | 9,055,716 | -0.04(-0.15%) |
Jun 04, 2015 | 25.42 | 25.26 | 24.97 | 25.04 | 8,456,586 | -0.38(-1.48%) |
Jun 03, 2015 | 25.59 | 25.66 | 25.40 | 25.42 | 4,551,547 | -0.17(-0.65%) |
Jun 02, 2015 | 25.43 | 25.71 | 25.42 | 25.58 | 6,081,194 | +0.34(+1.34%) |
Jun 01, 2015 | 25.39 | 25.39 | 25.07 | 25.24 | 6,645,443 | -0.31(-1.23%) |
May 29, 2015 | 25.53 | 25.72 | 25.40 | 25.56 | 5,104,678 | -0.06(-0.22%) |
May 28, 2015 | 25.65 | 25.65 | 25.43 | 25.61 | 5,100,940 | -0.15(-0.57%) |
May 27, 2015 | 25.66 | 25.91 | 25.64 | 25.76 | 5,161,449 | +0.10(+0.38%) |
May 26, 2015 | 25.85 | 25.87 | 25.55 | 25.66 | 7,093,140 | -0.54(-2.05%) |
May 22, 2015 | 26.31 | 26.20 | 26.20 | 26.20 | 4,197,140 | -0.25(-0.93%) |
May 21, 2015 | 26.26 | 26.55 | 26.20 | 26.45 | 6,862,623 | +0.51(+1.95%) |
May 20, 2015 | 25.93 | 26.08 | 25.86 | 25.94 | 4,924,191 | +0.15(+0.60%) |
May 19, 2015 | 26.03 | 26.03 | 25.74 | 25.79 | 9,332,213 | -0.35(-1.32%) |
May 18, 2015 | 26.16 | 26.24 | 26.08 | 26.13 | 6,353,290 | -0.26(-0.98%) |
May 15, 2015 | 26.29 | 26.50 | 26.16 | 26.39 | 6,378,807 | -0.09(-0.35%) |
May 14, 2015 | 26.57 | 26.63 | 26.46 | 26.48 | 7,532,530 | +0.12(+0.44%) |
May 13, 2015 | 26.55 | 26.57 | 26.32 | 26.37 | 5,450,774 | +0.05(+0.19%) |
May 12, 2015 | 26.19 | 26.48 | 26.19 | 26.32 | 6,166,655 | +0.07(+0.26%) |
May 11, 2015 | 26.48 | 26.52 | 26.22 | 26.25 | 6,898,790 | -0.08(-0.30%) |
May 08, 2015 | 26.37 | 26.41 | 26.05 | 26.33 | 8,611,932 | +0.54(+2.10%) |
May 07, 2015 | 25.90 | 25.92 | 25.52 | 25.79 | 8,143,102 | -0.41(-1.58%) |
May 06, 2015 | 26.40 | 26.45 | 26.11 | 26.20 | 6,563,394 | +0.00(+0.00%) |
May 05, 2015 | 26.44 | 26.65 | 26.18 | 26.20 | 10,232,523 | -0.19(-0.71%) |
May 04, 2015 | 26.36 | 26.52 | 26.33 | 26.39 | 8,463,201 | +0.11(+0.42%) |
May 01, 2015 | 26.03 | 26.36 | 25.80 | 26.28 | 11,991,239 | +0.04(+0.16%) |
Apr 30, 2015 | 26.40 | 26.44 | 26.22 | 26.24 | 9,266,841 | -0.26(-0.99%) |
Apr 29, 2015 | 26.38 | 26.56 | 26.19 | 26.50 | 11,804,335 | +0.07(+0.25%) |
Apr 28, 2015 | 26.61 | 26.64 | 26.30 | 26.43 | 14,312,033 | +0.27(+1.02%) |
Apr 27, 2015 | 26.39 | 26.50 | 26.15 | 26.16 | 12,486,628 | -0.26(-0.97%) |
Apr 24, 2015 | 26.58 | 26.58 | 26.23 | 26.42 | 8,908,136 | -0.09(-0.32%) |
Apr 23, 2015 | 26.41 | 26.59 | 26.37 | 26.50 | 9,174,983 | +0.22(+0.83%) |
Apr 22, 2015 | 26.30 | 26.32 | 26.09 | 26.28 | 8,558,233 | +0.28(+1.08%) |
Apr 21, 2015 | 26.17 | 26.30 | 25.85 | 26.00 | 12,845,965 | -0.02(-0.09%) |
Apr 20, 2015 | 26.14 | 26.29 | 26.02 | 26.03 | 9,536,735 | -0.04(-0.16%) |
Apr 17, 2015 | 25.95 | 26.13 | 25.86 | 26.07 | 12,280,999 | +0.21(+0.80%) |
Apr 16, 2015 | 25.91 | 25.97 | 25.55 | 25.86 | 10,942,870 | +0.08(+0.31%) |
Apr 15, 2015 | 25.54 | 25.82 | 25.51 | 25.79 | 10,687,170 | +0.38(+1.48%) |
Apr 14, 2015 | 25.26 | 25.53 | 25.21 | 25.41 | 9,895,999 | +0.35(+1.38%) |
Apr 13, 2015 | 25.16 | 25.26 | 25.00 | 25.06 | 8,285,513 | -0.19(-0.75%) |
Apr 10, 2015 | 25.13 | 25.30 | 25.04 | 25.25 | 8,192,253 | +0.12(+0.46%) |
Apr 09, 2015 | 24.71 | 25.24 | 24.65 | 25.14 | 25,326,772 | +0.35(+1.42%) |
Apr 08, 2015 | 24.47 | 25.32 | 24.72 | 24.78 | 28,102,118 | +0.32(+1.29%) |
Apr 07, 2015 | 24.63 | 24.89 | 24.45 | 24.47 | 13,289,131 | +0.07(+0.30%) |
Apr 06, 2015 | 24.22 | 24.52 | 24.17 | 24.39 | 7,659,283 | +0.29(+1.21%) |
Apr 02, 2015 | 23.97 | 24.10 | 24.10 | 24.10 | 5,760,189 | +0.09(+0.38%) |
Apr 01, 2015 | 23.94 | 24.12 | 23.87 | 24.01 | 7,050,593 | +0.24(+1.00%) |
Mar 31, 2015 | 23.69 | 23.98 | 23.62 | 23.77 | 10,200,583 | -0.44(-1.83%) |
Mar 30, 2015 | 24.03 | 24.32 | 24.03 | 24.22 | 7,028,996 | +0.14(+0.58%) |
Mar 27, 2015 | 24.10 | 24.16 | 23.92 | 24.08 | 7,027,105 | -0.12(-0.50%) |
Mar 26, 2015 | 24.44 | 24.53 | 24.07 | 24.20 | 6,729,460 | -0.12(-0.50%) |
Mar 25, 2015 | 24.34 | 24.50 | 24.22 | 24.32 | 7,282,374 | +0.30(+1.27%) |
Mar 24, 2015 | 24.41 | 24.44 | 23.99 | 24.02 | 7,072,162 | -0.38(-1.57%) |
Mar 23, 2015 | 24.50 | 24.56 | 24.33 | 24.40 | 8,117,677 | +0.02(+0.10%) |
Mar 20, 2015 | 24.02 | 24.64 | 24.02 | 24.38 | 13,162,454 | +0.69(+2.90%) |
Mar 19, 2015 | 23.72 | 23.83 | 23.55 | 23.69 | 7,282,344 | -0.23(-0.97%) |
Mar 18, 2015 | 23.18 | 23.98 | 23.04 | 23.92 | 17,047,074 | +0.93(+4.05%) |
Mar 17, 2015 | 22.87 | 23.16 | 22.81 | 22.99 | 8,278,531 | +0.16(+0.72%) |
Mar 16, 2015 | 22.56 | 22.83 | 22.42 | 22.83 | 10,449,485 | -0.03(-0.13%) |
Mar 13, 2015 | 22.84 | 22.86 | 22.46 | 22.86 | 13,856,596 | -0.34(-1.47%) |
Mar 12, 2015 | 23.64 | 23.69 | 23.16 | 23.20 | 11,049,715 | -0.04(-0.18%) |
Mar 11, 2015 | 23.49 | 23.49 | 23.18 | 23.24 | 14,049,356 | -0.49(-2.07%) |
Mar 10, 2015 | 24.11 | 24.19 | 23.60 | 23.73 | 12,227,367 | -0.75(-3.08%) |
Mar 09, 2015 | 24.55 | 24.72 | 24.35 | 24.48 | 11,845,535 | -0.04(-0.17%) |
Mar 06, 2015 | 24.81 | 24.83 | 24.51 | 24.53 | 10,974,755 | -0.50(-2.02%) |
Mar 05, 2015 | 25.24 | 25.33 | 25.03 | 25.03 | 11,229,749 | -0.21(-0.84%) |
Mar 04, 2015 | 25.15 | 25.29 | 25.04 | 25.24 | 10,692,359 | -0.13(-0.50%) |
Mar 03, 2015 | 25.07 | 25.46 | 25.06 | 25.37 | 11,686,991 | +0.27(+1.07%) |
Mar 02, 2015 | 25.03 | 25.13 | 24.86 | 25.10 | 8,035,565 | -0.09(-0.34%) |
Feb 27, 2015 | 25.20 | 25.37 | 25.18 | 25.19 | 5,978,691 | +0.05(+0.19%) |
Feb 26, 2015 | 25.22 | 25.27 | 25.06 | 25.14 | 6,501,780 | -0.33(-1.31%) |
Feb 25, 2015 | 25.36 | 25.52 | 25.23 | 25.48 | 7,067,292 | +0.19(+0.77%) |
Feb 24, 2015 | 25.23 | 25.32 | 25.04 | 25.28 | 6,519,074 | +0.22(+0.90%) |
Feb 23, 2015 | 24.92 | 25.24 | 24.80 | 25.06 | 7,009,493 | -0.04(-0.15%) |
Feb 20, 2015 | 25.03 | 25.15 | 24.90 | 25.09 | 7,485,028 | +0.05(+0.22%) |
Feb 19, 2015 | 24.88 | 25.25 | 24.79 | 25.04 | 9,285,112 | -0.34(-1.34%) |
Feb 18, 2015 | 25.32 | 25.49 | 25.20 | 25.38 | 8,023,343 | -0.02(-0.07%) |
Feb 17, 2015 | 25.17 | 25.49 | 25.07 | 25.40 | 8,500,381 | -0.09(-0.36%) |
Feb 13, 2015 | 25.41 | 25.49 | 25.49 | 25.49 | 10,899,186 | +0.36(+1.43%) |
Feb 12, 2015 | 24.89 | 25.41 | 24.86 | 25.13 | 25,049,012 | +0.60(+2.45%) |
Feb 11, 2015 | 24.42 | 24.60 | 24.21 | 24.53 | 10,161,582 | -0.18(-0.74%) |
Feb 10, 2015 | 24.65 | 24.73 | 24.28 | 24.71 | 16,936,524 | -0.22(-0.86%) |
Feb 09, 2015 | 24.87 | 25.18 | 24.85 | 24.93 | 13,572,931 | +0.26(+1.07%) |
Feb 06, 2015 | 24.88 | 24.95 | 24.61 | 24.66 | 11,243,780 | -0.13(-0.51%) |
Feb 05, 2015 | 24.63 | 24.91 | 24.53 | 24.79 | 12,913,987 | +0.56(+2.30%) |
Feb 04, 2015 | 24.24 | 24.44 | 24.01 | 24.23 | 14,647,532 | -0.39(-1.58%) |
Feb 03, 2015 | 24.43 | 24.72 | 24.27 | 24.62 | 21,332,694 | +0.74(+3.11%) |
Feb 02, 2015 | 23.60 | 23.89 | 23.48 | 23.88 | 13,703,831 | +0.62(+2.65%) |
Jan 30, 2015 | 23.21 | 23.53 | 22.89 | 23.26 | 12,704,122 | +0.05(+0.21%) |
Jan 29, 2015 | 23.19 | 23.27 | 22.89 | 23.21 | 11,677,870 | -0.08(-0.33%) |
Jan 28, 2015 | 23.83 | 23.84 | 23.27 | 23.29 | 14,136,695 | -0.80(-3.31%) |
Jan 27, 2015 | 23.86 | 24.22 | 23.81 | 24.09 | 18,308,572 | +0.17(+0.73%) |
Jan 26, 2015 | 23.38 | 24.09 | 23.24 | 23.91 | 15,677,534 | +0.61(+2.62%) |
Jan 23, 2015 | 23.06 | 23.50 | 23.01 | 23.30 | 14,019,814 | -0.05(-0.21%) |
Jan 22, 2015 | 23.37 | 23.45 | 23.07 | 23.35 | 13,630,258 | +0.10(+0.41%) |
Jan 21, 2015 | 22.66 | 23.37 | 22.60 | 23.25 | 17,513,040 | +0.68(+3.00%) |
Jan 20, 2015 | 22.77 | 22.78 | 22.39 | 22.58 | 13,682,997 | -0.10(-0.45%) |
Jan 16, 2015 | 22.10 | 22.73 | 22.06 | 22.68 | 25,666,686 | +1.28(+5.96%) |
Jan 15, 2015 | 21.37 | 21.68 | 21.32 | 21.40 | 14,864,296 | +0.04(+0.17%) |
Jan 14, 2015 | 21.06 | 21.43 | 20.92 | 21.37 | 19,412,316 | -0.17(-0.81%) |
Jan 13, 2015 | 21.68 | 21.77 | 21.41 | 21.54 | 16,947,458 | -0.05(-0.25%) |
Jan 12, 2015 | 21.68 | 21.74 | 21.37 | 21.59 | 12,635,444 | -0.32(-1.45%) |
Jan 09, 2015 | 22.02 | 22.06 | 21.65 | 21.91 | 12,715,216 | -0.09(-0.41%) |
Jan 08, 2015 | 21.82 | 22.12 | 21.71 | 22.00 | 17,994,472 | +0.49(+2.25%) |
Jan 07, 2015 | 21.56 | 21.77 | 21.36 | 21.52 | 15,344,697 | +0.05(+0.25%) |
Jan 06, 2015 | 21.57 | 21.86 | 21.36 | 21.46 | 19,321,092 | -0.16(-0.75%) |
Jan 05, 2015 | 21.92 | 21.96 | 21.34 | 21.62 | 26,884,840 | -1.21(-5.30%) |
Jan 02, 2015 | 22.89 | 22.98 | 22.60 | 22.83 | 10,500,727 | +0.00(+0.00%) |
Dec 31, 2014 | 22.94 | 22.83 | 22.83 | 22.83 | 11,446,689 | -0.14(-0.63%) |
Dec 30, 2014 | 23.20 | 23.23 | 22.92 | 22.98 | 11,826,508 | -0.40(-1.72%) |
Dec 29, 2014 | 23.33 | 23.45 | 23.23 | 23.38 | 12,617,857 | +0.03(+0.13%) |
Dec 26, 2014 | 23.40 | 23.45 | 23.23 | 23.35 | 10,005,615 | +0.02(+0.08%) |
Dec 24, 2014 | 23.49 | 23.33 | 23.33 | 23.33 | 5,816,830 | -0.10(-0.43%) |
Dec 23, 2014 | 23.22 | 23.53 | 23.13 | 23.43 | 13,072,350 | +0.01(+0.05%) |
Dec 22, 2014 | 23.49 | 23.52 | 23.12 | 23.42 | 16,992,884 | -0.18(-0.76%) |
Dec 19, 2014 | 23.24 | 23.61 | 23.06 | 23.60 | 18,083,564 | +0.65(+2.82%) |
Dec 18, 2014 | 22.84 | 22.97 | 22.56 | 22.95 | 26,031,952 | +0.38(+1.67%) |
Dec 17, 2014 | 21.52 | 22.61 | 21.49 | 22.58 | 24,069,398 | +1.16(+5.40%) |
Dec 16, 2014 | 21.06 | 21.89 | 20.91 | 21.42 | 29,336,144 | +0.49(+2.35%) |
Dec 15, 2014 | 21.61 | 21.77 | 20.89 | 20.93 | 26,884,638 | -0.78(-3.59%) |
Dec 12, 2014 | 22.15 | 22.23 | 21.71 | 21.71 | 20,333,850 | -0.65(-2.92%) |
Dec 11, 2014 | 22.58 | 22.75 | 22.34 | 22.36 | 16,253,892 | -0.25(-1.09%) |
Dec 10, 2014 | 22.90 | 22.92 | 22.46 | 22.61 | 17,660,494 | -0.47(-2.03%) |
Dec 09, 2014 | 23.08 | 23.44 | 22.81 | 23.07 | 20,296,802 | -0.21(-0.90%) |
Dec 08, 2014 | 23.69 | 23.71 | 23.22 | 23.28 | 17,755,724 | -0.66(-2.78%) |
Dec 05, 2014 | 24.05 | 24.10 | 23.85 | 23.95 | 11,529,743 | -0.25(-1.02%) |
Dec 04, 2014 | 24.19 | 24.33 | 23.98 | 24.19 | 13,769,183 | -0.55(-2.23%) |
Dec 03, 2014 | 24.52 | 24.91 | 24.41 | 24.75 | 12,534,647 | +0.35(+1.45%) |
Dec 02, 2014 | 23.94 | 24.68 | 23.84 | 24.39 | 21,673,310 | +0.53(+2.23%) |
Dec 01, 2014 | 23.73 | 23.90 | 23.28 | 23.86 | 23,508,140 | +0.31(+1.30%) |
Nov 28, 2014 | 23.86 | 23.92 | 23.48 | 23.55 | 23,289,260 | -1.36(-5.46%) |
Nov 26, 2014 | 24.93 | 24.91 | 24.91 | 24.91 | 5,745,881 | +0.01(+0.05%) |
Nov 25, 2014 | 25.15 | 25.19 | 24.87 | 24.90 | 10,444,622 | -0.28(-1.12%) |
Nov 24, 2014 | 25.40 | 25.44 | 25.10 | 25.18 | 9,137,671 | -0.23(-0.90%) |
Nov 21, 2014 | 25.33 | 25.46 | 25.22 | 25.41 | 9,880,898 | +0.39(+1.56%) |
Nov 20, 2014 | 24.85 | 25.09 | 24.84 | 25.02 | 6,450,600 | +0.14(+0.55%) |
Nov 19, 2014 | 24.83 | 24.99 | 24.66 | 24.88 | 7,579,757 | +0.21(+0.85%) |
Nov 18, 2014 | 24.72 | 24.80 | 24.54 | 24.67 | 7,095,760 | +0.17(+0.71%) |
Nov 17, 2014 | 24.38 | 24.58 | 24.27 | 24.50 | 7,640,879 | -0.02(-0.10%) |
Nov 14, 2014 | 24.20 | 24.58 | 24.19 | 24.52 | 9,226,805 | +0.16(+0.66%) |
Nov 13, 2014 | 24.42 | 24.48 | 24.24 | 24.36 | 14,310,437 | -0.31(-1.24%) |
Nov 12, 2014 | 24.69 | 24.90 | 24.63 | 24.67 | 10,186,916 | -0.34(-1.37%) |
Nov 11, 2014 | 24.82 | 25.11 | 24.75 | 25.01 | 9,050,996 | -0.07(-0.26%) |
Nov 10, 2014 | 25.20 | 25.31 | 25.02 | 25.07 | 8,464,113 | -0.12(-0.48%) |
Nov 07, 2014 | 25.15 | 25.36 | 25.12 | 25.19 | 9,519,060 | +0.11(+0.45%) |
Nov 06, 2014 | 25.17 | 25.22 | 24.88 | 25.08 | 7,551,376 | +0.06(+0.24%) |
Nov 05, 2014 | 24.85 | 25.11 | 24.71 | 25.02 | 8,874,052 | +0.43(+1.75%) |
Nov 04, 2014 | 24.78 | 24.81 | 24.44 | 24.59 | 13,599,309 | -0.48(-1.91%) |