Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.31 | 22.31 | 22.05 | 22.21 | 63,266,248 | -0.01(-0.06%) |
Nov 27, 2015 | 22.32 | 22.37 | 22.15 | 22.23 | 23,778,756 | -0.05(-0.24%) |
Nov 25, 2015 | 21.94 | 22.28 | 22.28 | 22.28 | 117,101,528 | +0.61(+2.82%) |
Nov 24, 2015 | 21.27 | 21.79 | 21.16 | 21.67 | 123,931,448 | +0.43(+2.04%) |
Nov 23, 2015 | 21.30 | 21.48 | 21.01 | 21.24 | 183,856,688 | -0.58(-2.64%) |
Nov 20, 2015 | 22.09 | 22.09 | 21.75 | 21.81 | 95,293,800 | -0.07(-0.34%) |
Nov 19, 2015 | 22.23 | 22.35 | 21.66 | 21.89 | 133,813,888 | -0.69(-3.06%) |
Nov 18, 2015 | 22.42 | 22.66 | 22.32 | 22.58 | 53,031,056 | +0.30(+1.34%) |
Nov 17, 2015 | 22.51 | 22.68 | 22.29 | 22.28 | 43,799,832 | -0.20(-0.87%) |
Nov 16, 2015 | 22.57 | 22.65 | 22.27 | 22.48 | 37,796,544 | -0.07(-0.33%) |
Nov 13, 2015 | 22.60 | 22.83 | 22.47 | 22.55 | 26,649,812 | -0.08(-0.36%) |
Nov 12, 2015 | 22.78 | 22.85 | 22.61 | 22.64 | 26,552,878 | -0.24(-1.04%) |
Nov 11, 2015 | 22.99 | 23.19 | 22.81 | 22.87 | 30,245,382 | -0.03(-0.15%) |
Nov 10, 2015 | 22.93 | 23.03 | 22.78 | 22.91 | 30,931,158 | +0.09(+0.42%) |
Nov 09, 2015 | 22.91 | 22.95 | 22.63 | 22.81 | 39,836,128 | -0.19(-0.83%) |
Nov 06, 2015 | 22.99 | 23.08 | 22.60 | 23.00 | 46,097,408 | -0.15(-0.64%) |
Nov 05, 2015 | 23.20 | 23.25 | 23.04 | 23.15 | 30,228,006 | +0.01(+0.03%) |
Nov 04, 2015 | 23.67 | 23.71 | 23.11 | 23.14 | 45,547,428 | -0.38(-1.63%) |
Nov 03, 2015 | 23.54 | 23.57 | 23.31 | 23.53 | 43,907,816 | -0.06(-0.26%) |
Nov 02, 2015 | 22.99 | 23.71 | 22.97 | 23.59 | 58,713,464 | +0.83(+3.67%) |
Oct 30, 2015 | 23.39 | 23.48 | 22.69 | 22.75 | 84,918,512 | -0.64(-2.73%) |
Oct 29, 2015 | 23.04 | 24.15 | 22.98 | 23.39 | 107,063,072 | -0.46(-1.92%) |
Oct 28, 2015 | 23.70 | 24.27 | 23.56 | 23.85 | 51,820,368 | +0.31(+1.31%) |
Oct 27, 2015 | 23.55 | 23.85 | 23.31 | 23.54 | 59,573,100 | +0.56(+2.43%) |
Oct 26, 2015 | 22.87 | 23.12 | 22.76 | 22.98 | 34,619,972 | +0.07(+0.32%) |
Oct 23, 2015 | 22.51 | 23.11 | 22.36 | 22.91 | 40,928,524 | +0.48(+2.16%) |
Oct 22, 2015 | 22.59 | 22.63 | 22.13 | 22.42 | 61,488,016 | -0.09(-0.39%) |
Oct 21, 2015 | 22.99 | 23.10 | 22.22 | 22.51 | 49,340,968 | -0.36(-1.59%) |
Oct 20, 2015 | 23.31 | 23.34 | 22.71 | 22.87 | 26,000,238 | -0.34(-1.45%) |
Oct 19, 2015 | 23.15 | 23.24 | 22.93 | 23.21 | 23,457,194 | +0.06(+0.26%) |
Oct 16, 2015 | 23.11 | 23.17 | 22.87 | 23.15 | 28,542,642 | +0.22(+0.97%) |
Oct 15, 2015 | 22.15 | 22.97 | 22.15 | 22.93 | 39,216,888 | +0.70(+3.15%) |
Oct 14, 2015 | 22.23 | 22.58 | 22.16 | 22.23 | 26,353,030 | +0.04(+0.18%) |
Oct 13, 2015 | 22.32 | 22.63 | 22.08 | 22.19 | 28,905,280 | -0.16(-0.72%) |
Oct 12, 2015 | 22.36 | 22.50 | 22.13 | 22.35 | 22,058,340 | -0.01(-0.06%) |
Oct 09, 2015 | 22.24 | 22.59 | 22.15 | 22.36 | 30,333,050 | +0.10(+0.45%) |
Oct 08, 2015 | 22.13 | 22.36 | 21.89 | 22.26 | 44,694,228 | -0.13(-0.60%) |
Oct 07, 2015 | 22.27 | 22.52 | 21.76 | 22.40 | 44,051,332 | +0.34(+1.52%) |
Oct 06, 2015 | 22.47 | 22.60 | 21.81 | 22.06 | 54,388,428 | -0.46(-2.06%) |
Oct 05, 2015 | 22.50 | 22.80 | 22.20 | 22.52 | 47,560,796 | +0.27(+1.21%) |
Oct 02, 2015 | 21.51 | 22.27 | 21.19 | 22.25 | 61,991,440 | +0.83(+3.89%) |
Oct 01, 2015 | 21.06 | 21.44 | 20.92 | 21.42 | 44,519,704 | +0.29(+1.37%) |
Sep 30, 2015 | 21.16 | 21.24 | 20.89 | 21.13 | 47,728,132 | +0.26(+1.26%) |
Sep 29, 2015 | 20.66 | 21.15 | 20.63 | 20.87 | 46,133,776 | +0.13(+0.65%) |
Sep 28, 2015 | 21.33 | 21.39 | 20.61 | 20.73 | 63,295,076 | -0.72(-3.36%) |
Sep 25, 2015 | 22.17 | 22.27 | 21.29 | 21.45 | 51,317,724 | -0.54(-2.48%) |
Sep 24, 2015 | 21.77 | 22.12 | 21.58 | 22.00 | 45,282,936 | +0.05(+0.25%) |
Sep 23, 2015 | 21.68 | 22.07 | 21.66 | 21.95 | 38,831,696 | +0.24(+1.12%) |
Sep 22, 2015 | 21.51 | 21.75 | 21.42 | 21.70 | 36,102,476 | -0.11(-0.49%) |
Sep 21, 2015 | 22.27 | 22.42 | 21.69 | 21.81 | 35,236,092 | -0.29(-1.31%) |
Sep 18, 2015 | 22.25 | 22.49 | 22.09 | 22.10 | 54,627,712 | -0.42(-1.88%) |
Sep 17, 2015 | 22.32 | 22.85 | 22.29 | 22.52 | 37,658,420 | +0.20(+0.90%) |
Sep 16, 2015 | 22.19 | 22.39 | 22.00 | 22.32 | 31,824,610 | +0.01(+0.03%) |
Sep 15, 2015 | 22.17 | 22.43 | 22.07 | 22.32 | 31,101,990 | +0.31(+1.41%) |
Sep 14, 2015 | 22.16 | 22.23 | 21.91 | 22.01 | 23,166,802 | -0.17(-0.79%) |
Sep 11, 2015 | 21.91 | 22.19 | 21.77 | 22.18 | 33,265,704 | +0.24(+1.07%) |
Sep 10, 2015 | 21.52 | 22.05 | 21.49 | 21.95 | 46,542,284 | +0.44(+2.07%) |
Sep 09, 2015 | 22.20 | 22.22 | 21.44 | 21.50 | 31,805,622 | -0.38(-1.75%) |
Sep 08, 2015 | 21.41 | 21.91 | 21.41 | 21.88 | 38,606,724 | +0.78(+3.70%) |
Sep 04, 2015 | 21.16 | 21.10 | 21.10 | 21.10 | 33,538,500 | -0.35(-1.63%) |
Sep 03, 2015 | 21.71 | 21.81 | 21.37 | 21.45 | 32,089,098 | -0.05(-0.25%) |
Sep 02, 2015 | 21.48 | 21.51 | 21.11 | 21.51 | 46,709,348 | +0.41(+1.95%) |
Sep 01, 2015 | 21.16 | 21.44 | 20.98 | 21.10 | 58,173,396 | -0.58(-2.67%) |
Aug 31, 2015 | 22.01 | 22.01 | 21.50 | 21.68 | 47,601,956 | -0.30(-1.35%) |
Aug 28, 2015 | 22.40 | 22.44 | 21.86 | 21.97 | 49,783,532 | -0.40(-1.80%) |
Aug 27, 2015 | 22.05 | 22.62 | 21.98 | 22.38 | 57,366,088 | +0.56(+2.56%) |
Aug 26, 2015 | 21.58 | 21.90 | 21.09 | 21.82 | 64,875,540 | +0.73(+3.48%) |
Aug 25, 2015 | 22.34 | 22.35 | 21.07 | 21.08 | 62,874,936 | -0.53(-2.46%) |
Aug 24, 2015 | 21.51 | 22.37 | 19.15 | 21.62 | 77,679,416 | -0.95(-4.20%) |
Aug 21, 2015 | 23.03 | 23.25 | 22.56 | 22.56 | 49,779,100 | -0.68(-2.92%) |
Aug 20, 2015 | 23.49 | 23.63 | 23.24 | 23.24 | 27,892,474 | -0.48(-2.04%) |
Aug 19, 2015 | 23.80 | 23.88 | 23.52 | 23.73 | 26,511,276 | -0.17(-0.70%) |
Aug 18, 2015 | 23.81 | 23.95 | 23.73 | 23.90 | 19,834,154 | +0.01(+0.06%) |
Aug 17, 2015 | 23.62 | 23.90 | 23.55 | 23.88 | 20,634,220 | +0.12(+0.51%) |
Aug 14, 2015 | 23.80 | 23.88 | 23.57 | 23.76 | 26,855,980 | -0.03(-0.11%) |
Aug 13, 2015 | 23.80 | 23.96 | 23.49 | 23.79 | 29,045,854 | -0.01(-0.03%) |
Aug 12, 2015 | 23.46 | 23.68 | 23.35 | 23.80 | 41,596,824 | +0.17(+0.71%) |
Aug 11, 2015 | 23.69 | 23.71 | 23.51 | 23.63 | 28,591,248 | -0.16(-0.68%) |
Aug 10, 2015 | 23.69 | 23.86 | 23.63 | 23.79 | 23,217,074 | +0.11(+0.48%) |
Aug 07, 2015 | 23.66 | 23.75 | 23.46 | 23.67 | 21,781,936 | +0.01(+0.06%) |
Aug 06, 2015 | 24.19 | 24.21 | 23.57 | 23.66 | 36,375,176 | -0.44(-1.81%) |
Aug 05, 2015 | 24.27 | 24.34 | 24.07 | 24.10 | 36,042,780 | -0.02(-0.07%) |
Aug 04, 2015 | 24.19 | 24.19 | 23.92 | 24.11 | 38,531,976 | -0.03(-0.11%) |
Aug 03, 2015 | 24.23 | 24.24 | 23.97 | 24.14 | 25,601,070 | +0.06(+0.25%) |
Jul 31, 2015 | 23.98 | 24.35 | 23.95 | 24.08 | 43,432,724 | +0.22(+0.92%) |
Jul 30, 2015 | 23.83 | 24.04 | 23.63 | 23.86 | 32,198,112 | -0.02(-0.08%) |
Jul 29, 2015 | 23.69 | 24.13 | 23.67 | 23.88 | 67,899,544 | +0.27(+1.16%) |
Jul 28, 2015 | 23.33 | 23.69 | 22.97 | 23.61 | 54,912,580 | +0.67(+2.94%) |
Jul 27, 2015 | 22.82 | 22.97 | 22.63 | 22.93 | 46,905,028 | +0.05(+0.23%) |
Jul 24, 2015 | 23.13 | 23.19 | 22.81 | 22.88 | 32,087,666 | -0.35(-1.50%) |
Jul 23, 2015 | 23.37 | 23.37 | 23.12 | 23.23 | 19,044,746 | -0.07(-0.29%) |
Jul 22, 2015 | 23.41 | 23.51 | 23.22 | 23.29 | 26,390,708 | -0.17(-0.74%) |
Jul 21, 2015 | 23.53 | 23.60 | 23.29 | 23.47 | 26,441,384 | -0.07(-0.28%) |
Jul 20, 2015 | 23.46 | 23.62 | 23.43 | 23.53 | 22,120,658 | +0.11(+0.49%) |
Jul 17, 2015 | 23.38 | 23.43 | 23.32 | 23.42 | 25,120,724 | -0.02(-0.09%) |
Jul 16, 2015 | 23.47 | 23.51 | 23.39 | 23.44 | 22,928,524 | +0.08(+0.34%) |
Jul 15, 2015 | 23.39 | 23.45 | 23.31 | 23.36 | 29,149,554 | -0.07(-0.29%) |
Jul 14, 2015 | 23.21 | 23.47 | 23.18 | 23.43 | 27,697,626 | +0.17(+0.75%) |
Jul 13, 2015 | 23.05 | 23.27 | 23.03 | 23.25 | 27,292,938 | +0.31(+1.34%) |
Jul 10, 2015 | 22.87 | 23.00 | 22.81 | 22.95 | 31,665,728 | +0.33(+1.48%) |
Jul 09, 2015 | 22.61 | 22.69 | 22.52 | 22.61 | 33,107,220 | +0.27(+1.23%) |
Jul 08, 2015 | 22.40 | 22.52 | 22.30 | 22.34 | 30,263,330 | -0.19(-0.83%) |
Jul 07, 2015 | 22.26 | 22.60 | 22.13 | 22.52 | 38,713,364 | +0.32(+1.44%) |
Jul 06, 2015 | 22.24 | 22.46 | 22.09 | 22.20 | 31,435,140 | -0.08(-0.36%) |
Jul 02, 2015 | 22.53 | 22.28 | 22.28 | 22.28 | 33,883,196 | -0.21(-0.95%) |
Jul 01, 2015 | 22.41 | 22.61 | 22.31 | 22.50 | 42,255,792 | +0.11(+0.48%) |
Jun 30, 2015 | 22.57 | 22.57 | 22.26 | 22.39 | 52,438,912 | -0.04(-0.18%) |
Jun 29, 2015 | 22.52 | 22.78 | 22.39 | 22.43 | 43,185,608 | -0.22(-0.97%) |
Jun 26, 2015 | 22.82 | 22.90 | 22.62 | 22.65 | 53,414,616 | -0.07(-0.29%) |
Jun 25, 2015 | 22.85 | 22.93 | 22.65 | 22.72 | 34,478,184 | -0.14(-0.61%) |
Jun 24, 2015 | 22.93 | 23.05 | 22.86 | 22.86 | 34,561,840 | -0.18(-0.78%) |
Jun 23, 2015 | 22.98 | 23.10 | 22.93 | 23.04 | 27,630,892 | +0.13(+0.55%) |
Jun 22, 2015 | 22.93 | 23.04 | 22.89 | 22.91 | 21,025,462 | +0.09(+0.38%) |
Jun 19, 2015 | 22.86 | 23.04 | 22.83 | 22.83 | 43,244,920 | -0.13(-0.55%) |
Jun 18, 2015 | 22.76 | 23.05 | 22.74 | 22.95 | 36,703,460 | +0.26(+1.15%) |
Jun 17, 2015 | 22.74 | 22.83 | 22.61 | 22.69 | 31,436,858 | -0.04(-0.18%) |
Jun 16, 2015 | 22.75 | 22.77 | 22.58 | 22.73 | 30,950,632 | +0.00(+0.00%) |
Jun 15, 2015 | 22.75 | 22.79 | 22.61 | 22.73 | 31,345,752 | -0.11(-0.50%) |
Jun 12, 2015 | 22.91 | 23.01 | 22.77 | 22.85 | 32,473,090 | -0.17(-0.73%) |
Jun 11, 2015 | 22.92 | 23.09 | 22.88 | 23.01 | 30,181,902 | +0.10(+0.44%) |
Jun 10, 2015 | 22.76 | 22.99 | 22.74 | 22.91 | 35,450,580 | +0.20(+0.88%) |
Jun 09, 2015 | 22.74 | 22.79 | 22.63 | 22.71 | 34,757,488 | +0.02(+0.09%) |
Jun 08, 2015 | 22.69 | 22.81 | 22.65 | 22.69 | 26,459,812 | -0.07(-0.32%) |
Jun 05, 2015 | 22.83 | 22.89 | 22.66 | 22.77 | 34,542,944 | -0.10(-0.44%) |
Jun 04, 2015 | 22.84 | 23.08 | 22.78 | 22.87 | 30,936,076 | -0.11(-0.49%) |
Jun 03, 2015 | 23.07 | 23.15 | 22.89 | 22.98 | 25,757,740 | -0.05(-0.23%) |
Jun 02, 2015 | 23.13 | 23.15 | 22.94 | 23.03 | 27,951,842 | -0.05(-0.20%) |
Jun 01, 2015 | 23.22 | 23.32 | 23.06 | 23.08 | 41,257,324 | -0.13(-0.55%) |
May 29, 2015 | 23.03 | 23.37 | 22.98 | 23.21 | 74,997,416 | +0.21(+0.90%) |
May 28, 2015 | 23.01 | 23.06 | 22.89 | 23.00 | 23,685,552 | +0.09(+0.41%) |
May 27, 2015 | 22.85 | 23.02 | 22.75 | 22.91 | 33,006,010 | +0.13(+0.56%) |
May 26, 2015 | 22.83 | 22.93 | 22.73 | 22.78 | 28,245,996 | -0.11(-0.50%) |
May 22, 2015 | 22.92 | 22.89 | 22.89 | 22.89 | 19,427,222 | -0.05(-0.23%) |
May 21, 2015 | 22.86 | 23.03 | 22.85 | 22.95 | 27,122,148 | +0.04(+0.18%) |
May 20, 2015 | 22.91 | 23.03 | 22.89 | 22.91 | 22,936,340 | +0.06(+0.26%) |
May 19, 2015 | 22.62 | 22.97 | 22.60 | 22.85 | 31,227,304 | +0.15(+0.68%) |
May 18, 2015 | 22.69 | 22.75 | 22.64 | 22.69 | 36,866,064 | -0.01(-0.03%) |
May 15, 2015 | 22.71 | 22.74 | 22.65 | 22.70 | 25,287,152 | +0.03(+0.15%) |
May 14, 2015 | 22.51 | 22.70 | 22.48 | 22.67 | 26,795,948 | +0.27(+1.22%) |
May 13, 2015 | 22.55 | 22.57 | 22.35 | 22.39 | 35,582,948 | -0.17(-0.74%) |
May 12, 2015 | 22.58 | 22.68 | 22.52 | 22.56 | 26,789,332 | -0.12(-0.53%) |
May 11, 2015 | 22.77 | 22.88 | 22.67 | 22.68 | 39,636,876 | -0.04(-0.18%) |
May 08, 2015 | 22.58 | 22.81 | 22.57 | 22.72 | 30,565,670 | +0.29(+1.31%) |
May 07, 2015 | 22.33 | 22.54 | 22.25 | 22.42 | 32,207,934 | +0.08(+0.36%) |
May 06, 2015 | 22.54 | 22.64 | 22.18 | 22.34 | 40,220,840 | -0.26(-1.16%) |
May 05, 2015 | 22.77 | 22.81 | 22.54 | 22.61 | 33,779,268 | -0.13(-0.58%) |
May 04, 2015 | 22.60 | 22.86 | 22.56 | 22.74 | 35,553,608 | +0.16(+0.70%) |
May 01, 2015 | 22.44 | 22.67 | 22.44 | 22.58 | 32,513,352 | +0.10(+0.44%) |
Apr 30, 2015 | 22.60 | 22.68 | 22.34 | 22.48 | 41,818,768 | -0.24(-1.05%) |
Apr 29, 2015 | 22.64 | 22.83 | 22.50 | 22.72 | 56,663,656 | -0.13(-0.55%) |
Apr 28, 2015 | 23.02 | 23.11 | 22.63 | 22.85 | 69,675,016 | -0.07(-0.32%) |
Apr 27, 2015 | 23.42 | 23.50 | 22.81 | 22.92 | 64,121,044 | -0.45(-1.93%) |
Apr 24, 2015 | 23.32 | 23.45 | 23.22 | 23.37 | 34,411,864 | -0.06(-0.25%) |
Apr 23, 2015 | 23.12 | 23.46 | 23.07 | 23.43 | 34,267,780 | +0.29(+1.23%) |
Apr 22, 2015 | 23.07 | 23.25 | 23.06 | 23.14 | 21,958,576 | +0.03(+0.11%) |
Apr 21, 2015 | 23.26 | 23.46 | 23.06 | 23.12 | 33,301,082 | -0.08(-0.34%) |
Apr 20, 2015 | 23.22 | 23.35 | 23.15 | 23.20 | 33,809,860 | -0.02(-0.09%) |
Apr 17, 2015 | 23.19 | 23.24 | 23.05 | 23.22 | 43,336,820 | -0.10(-0.43%) |
Apr 16, 2015 | 23.24 | 23.38 | 23.20 | 23.32 | 29,550,152 | -0.01(-0.06%) |
Apr 15, 2015 | 23.46 | 23.50 | 23.27 | 23.33 | 44,636,432 | +0.12(+0.51%) |
Apr 14, 2015 | 23.22 | 23.40 | 23.13 | 23.21 | 24,119,634 | -0.04(-0.17%) |
Apr 13, 2015 | 23.42 | 23.54 | 23.20 | 23.25 | 51,770,552 | -0.23(-0.99%) |
Apr 10, 2015 | 23.14 | 23.50 | 23.12 | 23.48 | 36,754,716 | +0.27(+1.17%) |
Apr 09, 2015 | 22.95 | 23.23 | 22.78 | 23.21 | 44,194,272 | +0.26(+1.13%) |
Apr 08, 2015 | 22.87 | 23.08 | 22.81 | 22.95 | 34,673,196 | +0.07(+0.29%) |
Apr 07, 2015 | 22.95 | 23.12 | 22.87 | 22.89 | 21,628,762 | +0.04(+0.17%) |
Apr 06, 2015 | 22.81 | 23.07 | 22.68 | 22.85 | 32,418,426 | +0.07(+0.29%) |
Apr 02, 2015 | 22.81 | 22.78 | 22.78 | 22.78 | 37,898,856 | +0.03(+0.15%) |
Apr 01, 2015 | 23.09 | 23.09 | 22.60 | 22.75 | 48,661,216 | -0.30(-1.32%) |
Mar 31, 2015 | 23.12 | 23.28 | 23.03 | 23.05 | 40,003,916 | -0.14(-0.60%) |
Mar 30, 2015 | 22.93 | 23.34 | 22.89 | 23.19 | 38,503,748 | +0.31(+1.36%) |
Mar 27, 2015 | 22.82 | 22.92 | 22.68 | 22.88 | 34,470,848 | +0.25(+1.08%) |
Mar 26, 2015 | 22.60 | 22.79 | 22.50 | 22.63 | 37,468,780 | -0.09(-0.41%) |
Mar 25, 2015 | 22.93 | 23.19 | 22.71 | 22.73 | 44,077,600 | -0.15(-0.64%) |
Mar 24, 2015 | 23.15 | 23.19 | 22.86 | 22.87 | 50,049,200 | -0.35(-1.51%) |
Mar 23, 2015 | 22.87 | 23.49 | 22.85 | 23.22 | 76,675,360 | +0.53(+2.34%) |
Mar 20, 2015 | 22.61 | 22.84 | 22.52 | 22.69 | 89,285,616 | +0.07(+0.29%) |
Mar 19, 2015 | 22.71 | 22.78 | 22.57 | 22.63 | 30,844,240 | -0.15(-0.67%) |
Mar 18, 2015 | 22.55 | 22.86 | 22.36 | 22.78 | 50,004,072 | +0.14(+0.61%) |
Mar 17, 2015 | 22.61 | 22.73 | 22.49 | 22.64 | 31,138,252 | -0.18(-0.78%) |
Mar 16, 2015 | 22.58 | 22.90 | 22.50 | 22.82 | 43,837,688 | +0.29(+1.29%) |
Mar 13, 2015 | 22.48 | 22.53 | 22.33 | 22.53 | 42,379,224 | +0.00(+0.00%) |
Mar 12, 2015 | 22.40 | 22.57 | 22.38 | 22.53 | 42,525,644 | +0.25(+1.10%) |
Mar 11, 2015 | 22.52 | 22.59 | 22.28 | 22.28 | 38,656,280 | -0.10(-0.44%) |
Mar 10, 2015 | 22.42 | 22.61 | 22.31 | 22.38 | 57,768,860 | -0.17(-0.73%) |
Mar 09, 2015 | 22.44 | 22.65 | 22.30 | 22.55 | 47,044,228 | +0.04(+0.18%) |
Mar 06, 2015 | 22.69 | 22.83 | 22.36 | 22.51 | 60,254,484 | -0.33(-1.45%) |
Mar 05, 2015 | 23.01 | 23.07 | 22.79 | 22.84 | 35,391,940 | -0.11(-0.49%) |
Mar 04, 2015 | 22.85 | 23.04 | 22.70 | 22.95 | 29,258,266 | +0.05(+0.23%) |
Mar 03, 2015 | 23.03 | 23.12 | 22.80 | 22.90 | 36,287,824 | -0.14(-0.60%) |
Mar 02, 2015 | 22.74 | 23.06 | 22.57 | 23.04 | 32,224,592 | +0.30(+1.31%) |
Feb 27, 2015 | 22.82 | 22.97 | 22.72 | 22.74 | 36,807,840 | -0.18(-0.78%) |
Feb 26, 2015 | 22.84 | 23.01 | 22.78 | 22.92 | 30,017,982 | -0.05(-0.20%) |
Feb 25, 2015 | 22.69 | 23.05 | 22.48 | 22.97 | 56,170,304 | +0.21(+0.93%) |
Feb 24, 2015 | 22.67 | 22.75 | 22.58 | 22.75 | 29,214,324 | -0.03(-0.15%) |
Feb 23, 2015 | 22.60 | 22.87 | 22.57 | 22.79 | 34,914,888 | -0.11(-0.49%) |
Feb 20, 2015 | 22.71 | 22.91 | 22.59 | 22.90 | 39,670,428 | +0.10(+0.44%) |
Feb 19, 2015 | 22.75 | 22.84 | 22.60 | 22.80 | 40,233,024 | -0.05(-0.20%) |
Feb 18, 2015 | 22.91 | 22.91 | 22.69 | 22.85 | 32,638,300 | -0.07(-0.29%) |
Feb 17, 2015 | 22.89 | 23.09 | 22.84 | 22.91 | 34,509,044 | -0.04(-0.17%) |
Feb 13, 2015 | 22.99 | 22.95 | 22.95 | 22.95 | 35,299,704 | -0.15(-0.66%) |
Feb 12, 2015 | 22.71 | 23.17 | 22.68 | 23.10 | 65,885,516 | +0.41(+1.81%) |
Feb 11, 2015 | 22.53 | 22.87 | 22.53 | 22.69 | 59,528,892 | +0.07(+0.29%) |
Feb 10, 2015 | 22.18 | 22.67 | 22.14 | 22.63 | 89,678,208 | +0.72(+3.27%) |
Feb 09, 2015 | 21.85 | 22.10 | 21.77 | 21.91 | 42,489,268 | -0.07(-0.30%) |
Feb 06, 2015 | 21.84 | 22.14 | 21.69 | 21.98 | 52,791,392 | +0.12(+0.55%) |
Feb 05, 2015 | 21.89 | 22.00 | 21.60 | 21.86 | 89,692,624 | +0.61(+2.87%) |
Feb 04, 2015 | 21.18 | 21.38 | 21.02 | 21.25 | 55,345,684 | +0.21(+0.99%) |
Feb 03, 2015 | 20.92 | 21.13 | 20.67 | 21.04 | 50,198,084 | +0.24(+1.17%) |
Feb 02, 2015 | 20.66 | 20.80 | 20.38 | 20.80 | 35,217,128 | +0.26(+1.28%) |
Jan 30, 2015 | 20.81 | 20.89 | 20.50 | 20.53 | 65,546,400 | -0.38(-1.82%) |
Jan 29, 2015 | 20.97 | 21.00 | 20.73 | 20.92 | 44,378,124 | -0.08(-0.38%) |
Jan 28, 2015 | 21.40 | 21.78 | 20.71 | 20.99 | 48,764,080 | -0.43(-1.99%) |
Jan 27, 2015 | 21.25 | 21.91 | 21.22 | 21.42 | 61,697,836 | -0.13(-0.61%) |
Jan 26, 2015 | 21.34 | 21.59 | 21.14 | 21.55 | 40,838,556 | +0.23(+1.08%) |
Jan 23, 2015 | 21.60 | 21.62 | 21.31 | 21.32 | 39,530,896 | -0.24(-1.10%) |
Jan 22, 2015 | 21.47 | 21.57 | 21.06 | 21.56 | 45,320,536 | +0.11(+0.52%) |
Jan 21, 2015 | 21.63 | 22.01 | 21.40 | 21.45 | 50,574,288 | -0.30(-1.39%) |
Jan 20, 2015 | 21.66 | 21.76 | 21.38 | 21.75 | 64,172,760 | +0.20(+0.91%) |
Jan 16, 2015 | 21.22 | 21.57 | 21.20 | 21.55 | 36,308,304 | +0.26(+1.23%) |
Jan 15, 2015 | 21.34 | 21.53 | 21.19 | 21.29 | 38,483,820 | -0.05(-0.25%) |
Jan 14, 2015 | 21.17 | 21.50 | 21.11 | 21.34 | 46,559,752 | +0.03(+0.12%) |
Jan 13, 2015 | 21.61 | 21.84 | 21.11 | 21.32 | 51,962,580 | -0.22(-1.01%) |
Jan 12, 2015 | 21.47 | 21.61 | 21.43 | 21.53 | 35,904,764 | +0.08(+0.37%) |
Jan 09, 2015 | 21.34 | 21.49 | 21.30 | 21.45 | 37,660,276 | +0.10(+0.46%) |
Jan 08, 2015 | 21.25 | 21.45 | 21.17 | 21.36 | 70,974,384 | +0.43(+2.04%) |
Jan 07, 2015 | 20.84 | 20.94 | 20.75 | 20.93 | 29,236,234 | +0.28(+1.37%) |
Jan 06, 2015 | 20.55 | 20.94 | 20.45 | 20.65 | 42,548,560 | +0.17(+0.83%) |
Jan 05, 2015 | 20.60 | 20.64 | 20.38 | 20.48 | 35,616,572 | -0.11(-0.54%) |
Jan 02, 2015 | 20.55 | 20.88 | 20.51 | 20.59 | 23,638,262 | +0.12(+0.58%) |
Dec 31, 2014 | 20.49 | 20.47 | 20.47 | 20.47 | 22,720,934 | -0.15(-0.73%) |
Dec 30, 2014 | 20.55 | 20.69 | 20.53 | 20.62 | 16,790,590 | -0.01(-0.03%) |
Dec 29, 2014 | 20.67 | 20.78 | 20.62 | 20.63 | 19,289,520 | -0.17(-0.82%) |
Dec 26, 2014 | 20.70 | 20.92 | 20.57 | 20.80 | 13,097,505 | +0.15(+0.73%) |
Dec 24, 2014 | 20.66 | 20.65 | 20.65 | 20.65 | 16,470,776 | -0.02(-0.10%) |
Dec 23, 2014 | 21.15 | 21.18 | 20.22 | 20.67 | 52,953,604 | -0.42(-1.99%) |
Dec 22, 2014 | 20.94 | 21.11 | 20.78 | 21.09 | 27,994,134 | +0.10(+0.47%) |
Dec 19, 2014 | 20.97 | 21.09 | 20.77 | 20.99 | 68,406,016 | -0.02(-0.09%) |
Dec 18, 2014 | 20.71 | 21.03 | 20.65 | 21.01 | 54,615,264 | +0.56(+2.73%) |
Dec 17, 2014 | 20.17 | 20.60 | 20.09 | 20.45 | 37,523,820 | +0.30(+1.47%) |
Dec 16, 2014 | 20.26 | 20.74 | 20.13 | 20.15 | 36,029,900 | -0.12(-0.62%) |
Dec 15, 2014 | 20.46 | 20.47 | 20.16 | 20.28 | 48,293,868 | -0.06(-0.29%) |
Dec 12, 2014 | 20.59 | 20.66 | 20.28 | 20.34 | 41,872,152 | -0.46(-2.21%) |
Dec 11, 2014 | 20.94 | 21.76 | 20.71 | 20.80 | 40,105,144 | -0.14(-0.66%) |
Dec 10, 2014 | 21.03 | 21.14 | 20.86 | 20.94 | 45,983,440 | -0.06(-0.28%) |
Dec 09, 2014 | 20.73 | 21.03 | 20.67 | 20.99 | 40,150,952 | -0.01(-0.06%) |
Dec 08, 2014 | 20.88 | 21.17 | 20.87 | 21.01 | 40,887,364 | -0.01(-0.06%) |
Dec 05, 2014 | 20.80 | 21.12 | 20.76 | 21.02 | 37,824,076 | +0.21(+1.01%) |
Dec 04, 2014 | 20.74 | 20.91 | 20.60 | 20.81 | 29,447,720 | -0.05(-0.25%) |
Dec 03, 2014 | 20.70 | 20.88 | 20.58 | 20.86 | 47,868,752 | +0.12(+0.57%) |
Dec 02, 2014 | 20.66 | 20.78 | 20.55 | 20.74 | 38,605,636 | +0.20(+0.99%) |