Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.94 | 21.05 | 20.83 | 20.87 | 40,109,040 | -0.05(-0.26%) |
Nov 27, 2015 | 20.87 | 21.05 | 20.86 | 20.92 | 12,446,863 | +0.06(+0.29%) |
Nov 25, 2015 | 20.92 | 20.86 | 20.86 | 20.86 | 29,343,764 | -0.02(-0.11%) |
Nov 24, 2015 | 20.87 | 21.01 | 20.68 | 20.88 | 42,884,496 | -0.12(-0.58%) |
Nov 23, 2015 | 21.18 | 21.32 | 20.94 | 21.01 | 32,232,446 | -0.11(-0.51%) |
Nov 20, 2015 | 21.13 | 21.27 | 21.03 | 21.11 | 34,606,328 | +0.15(+0.73%) |
Nov 19, 2015 | 20.75 | 21.18 | 20.72 | 20.96 | 35,800,296 | +0.19(+0.92%) |
Nov 18, 2015 | 20.68 | 20.80 | 20.47 | 20.77 | 35,256,108 | +0.24(+1.16%) |
Nov 17, 2015 | 20.52 | 20.88 | 20.43 | 20.53 | 39,812,328 | +0.02(+0.08%) |
Nov 16, 2015 | 19.97 | 20.67 | 19.96 | 20.52 | 58,631,860 | +0.44(+2.21%) |
Nov 13, 2015 | 20.13 | 20.43 | 19.77 | 20.07 | 123,468,008 | -1.24(-5.82%) |
Nov 12, 2015 | 21.24 | 21.50 | 21.23 | 21.31 | 49,656,728 | +0.01(+0.04%) |
Nov 11, 2015 | 21.52 | 21.52 | 21.25 | 21.31 | 42,563,476 | -0.12(-0.57%) |
Nov 10, 2015 | 21.58 | 21.61 | 21.37 | 21.43 | 34,865,444 | -0.15(-0.71%) |
Nov 09, 2015 | 21.71 | 21.81 | 21.44 | 21.58 | 33,759,856 | -0.21(-0.95%) |
Nov 06, 2015 | 21.68 | 21.86 | 21.57 | 21.79 | 34,090,308 | +0.02(+0.07%) |
Nov 05, 2015 | 21.83 | 21.91 | 21.67 | 21.77 | 28,711,216 | -0.03(-0.14%) |
Nov 04, 2015 | 22.05 | 22.07 | 21.73 | 21.80 | 37,319,232 | -0.11(-0.49%) |
Nov 03, 2015 | 21.91 | 21.99 | 21.82 | 21.91 | 39,896,936 | -0.12(-0.56%) |
Nov 02, 2015 | 22.11 | 22.11 | 21.83 | 22.03 | 37,741,048 | -0.06(-0.28%) |
Oct 30, 2015 | 22.21 | 22.40 | 22.10 | 22.09 | 29,162,988 | -0.22(-1.00%) |
Oct 29, 2015 | 22.32 | 22.37 | 22.16 | 22.32 | 21,828,990 | -0.17(-0.75%) |
Oct 28, 2015 | 22.43 | 22.55 | 22.24 | 22.48 | 31,000,618 | +0.24(+1.07%) |
Oct 27, 2015 | 21.99 | 22.26 | 21.89 | 22.25 | 25,436,082 | +0.08(+0.35%) |
Oct 26, 2015 | 22.45 | 22.58 | 22.12 | 22.17 | 26,578,518 | -0.31(-1.36%) |
Oct 23, 2015 | 22.22 | 22.50 | 22.16 | 22.48 | 34,050,292 | +0.26(+1.17%) |
Oct 22, 2015 | 21.87 | 22.37 | 21.83 | 22.22 | 41,994,840 | +0.56(+2.58%) |
Oct 21, 2015 | 21.90 | 22.07 | 21.61 | 21.66 | 25,037,200 | -0.17(-0.77%) |
Oct 20, 2015 | 21.60 | 21.84 | 21.56 | 21.83 | 26,553,708 | +0.19(+0.88%) |
Oct 19, 2015 | 21.54 | 21.67 | 21.40 | 21.63 | 27,131,218 | +0.00(+0.00%) |
Oct 16, 2015 | 21.70 | 21.71 | 21.44 | 21.63 | 26,047,750 | +0.08(+0.36%) |
Oct 15, 2015 | 21.52 | 21.59 | 21.34 | 21.56 | 24,805,386 | +0.25(+1.19%) |
Oct 14, 2015 | 21.25 | 21.37 | 21.13 | 21.31 | 26,303,310 | -0.02(-0.11%) |
Oct 13, 2015 | 21.25 | 21.41 | 21.24 | 21.33 | 19,726,150 | -0.08(-0.39%) |
Oct 12, 2015 | 21.39 | 21.52 | 21.26 | 21.41 | 18,915,332 | +0.04(+0.18%) |
Oct 09, 2015 | 21.45 | 21.56 | 21.31 | 21.37 | 28,891,082 | +0.00(+0.00%) |
Oct 08, 2015 | 21.07 | 21.46 | 21.01 | 21.37 | 29,372,880 | +0.28(+1.34%) |
Oct 07, 2015 | 21.08 | 21.41 | 20.68 | 21.09 | 38,845,964 | +0.24(+1.14%) |
Oct 06, 2015 | 20.70 | 21.04 | 20.66 | 20.85 | 45,187,424 | +0.29(+1.42%) |
Oct 05, 2015 | 19.94 | 20.66 | 19.89 | 20.56 | 39,457,156 | +0.83(+4.23%) |
Oct 02, 2015 | 19.45 | 19.75 | 19.41 | 19.73 | 45,585,104 | +0.02(+0.12%) |
Oct 01, 2015 | 19.95 | 20.03 | 19.57 | 19.70 | 35,168,440 | -0.24(-1.19%) |
Sep 30, 2015 | 19.75 | 20.04 | 19.66 | 19.94 | 42,244,648 | +0.46(+2.38%) |
Sep 29, 2015 | 19.48 | 19.70 | 19.42 | 19.48 | 35,665,816 | -0.02(-0.08%) |
Sep 28, 2015 | 19.62 | 19.77 | 19.44 | 19.49 | 35,816,328 | -0.28(-1.40%) |
Sep 25, 2015 | 19.61 | 19.98 | 19.60 | 19.77 | 49,516,684 | +0.47(+2.42%) |
Sep 24, 2015 | 19.06 | 19.37 | 18.93 | 19.30 | 46,857,436 | +0.10(+0.51%) |
Sep 23, 2015 | 19.16 | 19.23 | 19.00 | 19.21 | 24,750,472 | +0.11(+0.56%) |
Sep 22, 2015 | 19.04 | 19.15 | 18.97 | 19.10 | 28,043,748 | -0.30(-1.57%) |
Sep 21, 2015 | 19.33 | 19.62 | 19.26 | 19.40 | 28,886,908 | +0.00(+0.00%) |
Sep 18, 2015 | 19.43 | 19.55 | 19.18 | 19.40 | 52,678,132 | -0.26(-1.31%) |
Sep 17, 2015 | 19.72 | 19.97 | 19.61 | 19.66 | 33,445,748 | -0.14(-0.73%) |
Sep 16, 2015 | 19.81 | 19.83 | 19.64 | 19.81 | 27,962,070 | +0.07(+0.35%) |
Sep 15, 2015 | 19.42 | 19.81 | 19.42 | 19.74 | 26,956,908 | +0.21(+1.09%) |
Sep 14, 2015 | 19.87 | 19.88 | 19.49 | 19.52 | 24,530,966 | -0.24(-1.23%) |
Sep 11, 2015 | 19.75 | 19.89 | 19.61 | 19.77 | 28,338,630 | -0.18(-0.91%) |
Sep 10, 2015 | 19.68 | 20.12 | 19.63 | 19.95 | 34,782,472 | +0.24(+1.23%) |
Sep 09, 2015 | 20.13 | 20.31 | 19.66 | 19.71 | 32,949,908 | -0.27(-1.37%) |
Sep 08, 2015 | 19.74 | 20.00 | 19.68 | 19.98 | 27,553,484 | +0.59(+3.06%) |
Sep 04, 2015 | 19.31 | 19.39 | 19.39 | 19.39 | 35,412,900 | -0.29(-1.47%) |
Sep 03, 2015 | 19.66 | 19.87 | 19.55 | 19.68 | 36,801,412 | +0.19(+0.98%) |
Sep 02, 2015 | 19.44 | 19.49 | 19.05 | 19.49 | 36,753,164 | +0.40(+2.11%) |
Sep 01, 2015 | 19.16 | 19.46 | 19.00 | 19.08 | 43,047,260 | -0.58(-2.94%) |
Aug 31, 2015 | 19.71 | 19.84 | 19.55 | 19.66 | 42,630,932 | -0.09(-0.46%) |
Aug 28, 2015 | 19.68 | 19.79 | 19.62 | 19.75 | 35,433,120 | -0.13(-0.65%) |
Aug 27, 2015 | 19.75 | 19.90 | 19.46 | 19.88 | 48,047,160 | +0.37(+1.91%) |
Aug 26, 2015 | 19.21 | 19.55 | 18.77 | 19.51 | 72,105,408 | +0.81(+4.31%) |
Aug 25, 2015 | 19.71 | 19.74 | 18.69 | 18.70 | 53,451,788 | -0.43(-2.26%) |
Aug 24, 2015 | 18.91 | 19.81 | 17.50 | 19.14 | 81,171,176 | -0.97(-4.84%) |
Aug 21, 2015 | 20.42 | 20.77 | 20.11 | 20.11 | 63,843,392 | -0.43(-2.11%) |
Aug 20, 2015 | 20.94 | 21.08 | 20.54 | 20.54 | 49,863,164 | -0.58(-2.73%) |
Aug 19, 2015 | 21.35 | 21.45 | 21.06 | 21.12 | 39,519,880 | -0.34(-1.59%) |
Aug 18, 2015 | 21.81 | 21.82 | 21.41 | 21.46 | 42,398,380 | -0.44(-1.99%) |
Aug 17, 2015 | 21.77 | 22.00 | 21.66 | 21.90 | 27,988,316 | -0.16(-0.71%) |
Aug 14, 2015 | 21.86 | 22.07 | 21.84 | 22.05 | 32,763,540 | +0.25(+1.15%) |
Aug 13, 2015 | 21.86 | 22.19 | 21.80 | 21.80 | 80,496,424 | +0.61(+2.87%) |
Aug 12, 2015 | 21.12 | 21.35 | 20.82 | 21.20 | 55,440,596 | -0.09(-0.43%) |
Aug 11, 2015 | 21.45 | 21.57 | 21.16 | 21.29 | 33,421,486 | -0.43(-1.99%) |
Aug 10, 2015 | 21.64 | 21.80 | 21.48 | 21.72 | 31,248,650 | +0.33(+1.56%) |
Aug 07, 2015 | 21.40 | 21.45 | 21.20 | 21.39 | 21,112,572 | -0.05(-0.21%) |
Aug 06, 2015 | 21.55 | 21.78 | 21.27 | 21.43 | 26,513,052 | -0.05(-0.21%) |
Aug 05, 2015 | 21.36 | 21.73 | 21.35 | 21.48 | 25,320,522 | +0.18(+0.86%) |
Aug 04, 2015 | 21.44 | 21.62 | 21.19 | 21.29 | 24,444,776 | -0.25(-1.16%) |
Aug 03, 2015 | 21.58 | 21.72 | 21.36 | 21.55 | 22,970,538 | -0.05(-0.21%) |
Jul 31, 2015 | 21.57 | 21.70 | 21.39 | 21.59 | 26,820,778 | +0.09(+0.42%) |
Jul 30, 2015 | 21.44 | 21.62 | 21.42 | 21.50 | 22,979,962 | -0.08(-0.35%) |
Jul 29, 2015 | 21.42 | 21.66 | 21.29 | 21.58 | 28,194,840 | +0.14(+0.67%) |
Jul 28, 2015 | 21.53 | 21.54 | 21.16 | 21.43 | 31,029,296 | +0.00(+0.00%) |
Jul 27, 2015 | 21.51 | 21.70 | 21.42 | 21.43 | 40,692,460 | -0.14(-0.67%) |
Jul 24, 2015 | 21.61 | 21.86 | 21.56 | 21.58 | 51,956,356 | +0.30(+1.39%) |
Jul 23, 2015 | 21.04 | 21.46 | 20.95 | 21.28 | 44,887,536 | +0.36(+1.74%) |
Jul 22, 2015 | 21.14 | 21.32 | 20.85 | 20.91 | 35,392,792 | -0.24(-1.11%) |
Jul 21, 2015 | 21.24 | 21.46 | 21.11 | 21.15 | 31,424,040 | -0.14(-0.68%) |
Jul 20, 2015 | 21.37 | 21.39 | 21.18 | 21.29 | 25,636,640 | -0.11(-0.53%) |
Jul 17, 2015 | 21.48 | 21.51 | 21.25 | 21.41 | 31,918,672 | -0.11(-0.49%) |
Jul 16, 2015 | 21.45 | 21.59 | 21.43 | 21.52 | 27,718,676 | +0.16(+0.75%) |
Jul 15, 2015 | 21.17 | 21.45 | 21.13 | 21.36 | 30,772,772 | +0.06(+0.29%) |
Jul 14, 2015 | 21.17 | 21.30 | 21.04 | 21.29 | 27,553,656 | +0.18(+0.86%) |
Jul 13, 2015 | 20.88 | 21.12 | 20.83 | 21.11 | 27,146,026 | +0.39(+1.87%) |
Jul 10, 2015 | 20.72 | 20.79 | 20.54 | 20.72 | 21,165,092 | +0.28(+1.37%) |
Jul 09, 2015 | 20.80 | 20.85 | 20.44 | 20.44 | 26,495,718 | -0.06(-0.30%) |
Jul 08, 2015 | 20.57 | 20.63 | 20.39 | 20.50 | 36,675,032 | -0.28(-1.35%) |
Jul 07, 2015 | 20.68 | 20.85 | 20.42 | 20.79 | 33,219,828 | +0.11(+0.51%) |
Jul 06, 2015 | 20.51 | 20.71 | 20.43 | 20.68 | 30,084,472 | -0.08(-0.40%) |
Jul 02, 2015 | 20.79 | 20.76 | 20.76 | 20.76 | 20,580,906 | -0.02(-0.07%) |
Jul 01, 2015 | 20.83 | 20.89 | 20.57 | 20.78 | 32,197,314 | +0.08(+0.37%) |
Jun 30, 2015 | 20.98 | 20.98 | 20.60 | 20.70 | 41,433,716 | -0.06(-0.29%) |
Jun 29, 2015 | 21.10 | 21.19 | 20.73 | 20.76 | 42,231,212 | -0.56(-2.62%) |
Jun 26, 2015 | 21.48 | 21.48 | 21.12 | 21.32 | 37,256,684 | -0.09(-0.42%) |
Jun 25, 2015 | 21.53 | 21.60 | 21.40 | 21.41 | 19,350,980 | -0.08(-0.39%) |
Jun 24, 2015 | 21.70 | 21.75 | 21.48 | 21.49 | 27,826,226 | -0.21(-0.96%) |
Jun 23, 2015 | 21.86 | 21.89 | 21.58 | 21.70 | 27,909,626 | -0.12(-0.54%) |
Jun 22, 2015 | 21.94 | 22.01 | 21.73 | 21.82 | 26,740,590 | -0.07(-0.31%) |
Jun 19, 2015 | 22.04 | 22.07 | 21.82 | 21.89 | 42,406,272 | -0.14(-0.62%) |
Jun 18, 2015 | 21.75 | 22.13 | 21.73 | 22.02 | 32,040,960 | +0.21(+0.97%) |
Jun 17, 2015 | 21.74 | 21.89 | 21.61 | 21.81 | 27,796,868 | +0.17(+0.77%) |
Jun 16, 2015 | 21.37 | 21.70 | 21.33 | 21.64 | 22,443,214 | +0.17(+0.81%) |
Jun 15, 2015 | 21.28 | 21.50 | 21.19 | 21.47 | 34,118,532 | -0.05(-0.21%) |
Jun 12, 2015 | 21.61 | 21.61 | 21.34 | 21.52 | 29,074,902 | -0.24(-1.11%) |
Jun 11, 2015 | 21.67 | 22.03 | 21.67 | 21.76 | 32,346,804 | +0.15(+0.70%) |
Jun 10, 2015 | 21.46 | 21.80 | 21.31 | 21.61 | 34,783,624 | +0.32(+1.49%) |
Jun 09, 2015 | 21.31 | 21.43 | 21.12 | 21.29 | 20,591,406 | -0.03(-0.12%) |
Jun 08, 2015 | 21.61 | 21.64 | 21.28 | 21.32 | 25,217,150 | -0.23(-1.07%) |
Jun 05, 2015 | 21.52 | 21.64 | 21.48 | 21.55 | 33,635,712 | -0.02(-0.11%) |
Jun 04, 2015 | 21.79 | 21.94 | 21.52 | 21.57 | 35,513,784 | -0.36(-1.65%) |
Jun 03, 2015 | 22.02 | 22.09 | 21.90 | 21.93 | 27,240,216 | +0.01(+0.03%) |
Jun 02, 2015 | 21.93 | 22.07 | 21.83 | 21.92 | 21,217,144 | -0.08(-0.34%) |
Jun 01, 2015 | 22.32 | 22.32 | 21.91 | 22.00 | 31,568,376 | -0.10(-0.44%) |
May 29, 2015 | 22.10 | 22.31 | 22.01 | 22.10 | 34,511,416 | -0.03(-0.14%) |
May 28, 2015 | 22.12 | 22.29 | 21.98 | 22.13 | 24,167,110 | +0.03(+0.14%) |
May 27, 2015 | 21.91 | 22.22 | 21.88 | 22.10 | 31,779,492 | +0.27(+1.24%) |
May 26, 2015 | 22.01 | 22.05 | 21.67 | 21.83 | 34,324,352 | -0.23(-1.06%) |
May 22, 2015 | 22.16 | 22.06 | 22.06 | 22.06 | 26,634,464 | -0.13(-0.58%) |
May 21, 2015 | 22.32 | 22.44 | 22.19 | 22.19 | 27,596,958 | -0.14(-0.64%) |
May 20, 2015 | 22.47 | 22.50 | 22.26 | 22.33 | 25,747,324 | -0.09(-0.39%) |
May 19, 2015 | 22.52 | 22.54 | 22.34 | 22.42 | 25,102,912 | -0.02(-0.08%) |
May 18, 2015 | 22.18 | 22.54 | 22.18 | 22.44 | 31,770,350 | +0.16(+0.71%) |
May 15, 2015 | 22.04 | 22.48 | 21.98 | 22.28 | 49,976,568 | +0.38(+1.72%) |
May 14, 2015 | 22.08 | 22.36 | 21.84 | 21.90 | 75,200,400 | -0.23(-1.02%) |
May 13, 2015 | 21.97 | 22.21 | 21.96 | 22.13 | 50,732,912 | +0.09(+0.41%) |
May 12, 2015 | 21.92 | 22.19 | 21.71 | 22.04 | 42,118,228 | +0.02(+0.07%) |
May 11, 2015 | 22.24 | 22.46 | 22.01 | 22.02 | 35,869,620 | -0.02(-0.07%) |
May 08, 2015 | 21.86 | 22.14 | 21.86 | 22.04 | 29,940,842 | +0.32(+1.48%) |
May 07, 2015 | 21.86 | 21.95 | 21.67 | 21.72 | 30,035,624 | -0.12(-0.57%) |
May 06, 2015 | 21.79 | 21.92 | 21.63 | 21.84 | 31,266,734 | +0.06(+0.28%) |
May 05, 2015 | 21.99 | 22.02 | 21.74 | 21.78 | 29,795,756 | -0.21(-0.96%) |
May 04, 2015 | 21.92 | 22.13 | 21.92 | 21.99 | 21,864,340 | +0.03(+0.14%) |
May 01, 2015 | 21.72 | 22.01 | 21.70 | 21.96 | 25,117,360 | +0.23(+1.04%) |
Apr 30, 2015 | 21.75 | 21.87 | 21.62 | 21.73 | 35,169,684 | -0.17(-0.76%) |
Apr 29, 2015 | 21.91 | 22.05 | 21.79 | 21.90 | 29,794,500 | -0.20(-0.92%) |
Apr 28, 2015 | 21.71 | 22.11 | 21.68 | 22.10 | 32,251,996 | +0.32(+1.49%) |
Apr 27, 2015 | 21.77 | 21.89 | 21.64 | 21.78 | 30,444,398 | +0.05(+0.24%) |
Apr 24, 2015 | 22.01 | 22.07 | 21.61 | 21.73 | 36,006,880 | +0.11(+0.51%) |
Apr 23, 2015 | 21.41 | 21.73 | 21.26 | 21.62 | 29,464,598 | +0.04(+0.19%) |
Apr 22, 2015 | 21.61 | 21.70 | 21.43 | 21.58 | 25,350,430 | -0.05(-0.24%) |
Apr 21, 2015 | 21.65 | 21.80 | 21.61 | 21.63 | 31,777,284 | +0.16(+0.74%) |
Apr 20, 2015 | 21.23 | 21.58 | 21.23 | 21.47 | 29,076,976 | +0.43(+2.02%) |
Apr 17, 2015 | 21.31 | 21.41 | 21.03 | 21.05 | 48,951,716 | -0.52(-2.40%) |
Apr 16, 2015 | 21.25 | 21.59 | 21.18 | 21.56 | 39,610,772 | +0.26(+1.24%) |
Apr 15, 2015 | 21.18 | 21.43 | 21.09 | 21.30 | 41,331,936 | +0.33(+1.58%) |
Apr 14, 2015 | 21.11 | 21.15 | 20.87 | 20.97 | 25,595,368 | -0.13(-0.61%) |
Apr 13, 2015 | 21.10 | 21.32 | 21.06 | 21.09 | 30,201,880 | -0.05(-0.21%) |
Apr 10, 2015 | 20.79 | 21.17 | 20.78 | 21.14 | 32,676,224 | +0.31(+1.50%) |
Apr 09, 2015 | 20.80 | 20.91 | 20.67 | 20.83 | 22,130,946 | +0.06(+0.27%) |
Apr 08, 2015 | 20.63 | 20.85 | 20.63 | 20.77 | 25,303,252 | +0.12(+0.58%) |
Apr 07, 2015 | 20.51 | 20.78 | 20.45 | 20.65 | 22,366,058 | +0.13(+0.62%) |
Apr 06, 2015 | 20.33 | 20.60 | 20.23 | 20.52 | 26,534,112 | +0.07(+0.33%) |
Apr 02, 2015 | 20.52 | 20.45 | 20.45 | 20.45 | 25,901,608 | -0.09(-0.44%) |
Apr 01, 2015 | 20.59 | 20.84 | 20.43 | 20.54 | 29,739,434 | -0.21(-1.00%) |
Mar 31, 2015 | 20.61 | 20.88 | 20.57 | 20.75 | 38,808,848 | +0.06(+0.31%) |
Mar 30, 2015 | 20.37 | 20.76 | 20.37 | 20.69 | 38,834,196 | +0.39(+1.92%) |
Mar 27, 2015 | 20.25 | 20.36 | 20.16 | 20.30 | 27,352,582 | +0.03(+0.15%) |
Mar 26, 2015 | 20.34 | 20.43 | 19.92 | 20.27 | 65,394,532 | -0.28(-1.35%) |
Mar 25, 2015 | 20.89 | 21.02 | 20.54 | 20.54 | 36,299,720 | -0.40(-1.93%) |
Mar 24, 2015 | 21.17 | 21.38 | 20.94 | 20.95 | 31,093,812 | -0.30(-1.43%) |
Mar 23, 2015 | 21.28 | 21.47 | 21.22 | 21.25 | 31,380,880 | -0.03(-0.12%) |
Mar 20, 2015 | 21.29 | 21.41 | 21.19 | 21.28 | 50,294,080 | +0.13(+0.64%) |
Mar 19, 2015 | 21.02 | 21.35 | 20.98 | 21.14 | 37,398,256 | +0.08(+0.39%) |
Mar 18, 2015 | 20.86 | 21.20 | 20.74 | 21.06 | 46,660,388 | +0.00(+0.00%) |
Mar 17, 2015 | 21.09 | 21.16 | 20.91 | 21.06 | 29,265,162 | -0.11(-0.53%) |
Mar 16, 2015 | 21.02 | 21.23 | 20.98 | 21.17 | 33,892,836 | +0.27(+1.29%) |
Mar 13, 2015 | 20.96 | 21.14 | 20.62 | 20.90 | 48,800,128 | -0.22(-1.06%) |
Mar 12, 2015 | 20.99 | 21.35 | 20.99 | 21.13 | 30,712,954 | -0.02(-0.07%) |
Mar 11, 2015 | 21.46 | 21.51 | 21.11 | 21.14 | 33,628,236 | -0.30(-1.40%) |
Mar 10, 2015 | 21.81 | 21.82 | 21.44 | 21.44 | 35,475,452 | -0.52(-2.38%) |
Mar 09, 2015 | 21.62 | 22.03 | 21.52 | 21.97 | 30,751,856 | +0.33(+1.50%) |
Mar 06, 2015 | 21.78 | 21.88 | 21.55 | 21.64 | 36,134,736 | -0.28(-1.28%) |
Mar 05, 2015 | 22.05 | 22.06 | 21.79 | 21.92 | 24,033,146 | -0.02(-0.10%) |
Mar 04, 2015 | 21.96 | 22.10 | 21.78 | 21.94 | 43,926,064 | -0.16(-0.71%) |
Mar 03, 2015 | 22.52 | 22.54 | 22.05 | 22.10 | 44,071,556 | -0.49(-2.15%) |
Mar 02, 2015 | 21.97 | 22.68 | 21.95 | 22.59 | 48,078,432 | +0.51(+2.30%) |
Feb 27, 2015 | 22.36 | 22.38 | 21.98 | 22.08 | 38,942,188 | -0.30(-1.34%) |
Feb 26, 2015 | 22.09 | 22.44 | 22.09 | 22.38 | 37,806,004 | +0.31(+1.42%) |
Feb 25, 2015 | 22.03 | 22.12 | 21.94 | 22.06 | 23,210,408 | -0.10(-0.47%) |
Feb 24, 2015 | 22.12 | 22.23 | 22.02 | 22.17 | 24,692,602 | +0.00(+0.00%) |
Feb 23, 2015 | 22.17 | 22.18 | 22.01 | 22.17 | 32,106,236 | +0.01(+0.07%) |
Feb 20, 2015 | 21.96 | 22.19 | 21.81 | 22.15 | 34,732,032 | +0.22(+1.02%) |
Feb 19, 2015 | 21.93 | 21.99 | 21.79 | 21.93 | 28,702,526 | -0.13(-0.61%) |
Feb 18, 2015 | 21.84 | 22.11 | 21.79 | 22.06 | 32,742,978 | +0.13(+0.61%) |
Feb 17, 2015 | 21.89 | 21.96 | 21.72 | 21.93 | 45,732,784 | -0.09(-0.41%) |
Feb 13, 2015 | 21.98 | 22.02 | 22.02 | 22.02 | 67,707,176 | -0.02(-0.10%) |
Feb 12, 2015 | 21.69 | 22.13 | 21.58 | 22.04 | 156,682,336 | +1.89(+9.39%) |
Feb 11, 2015 | 20.69 | 20.69 | 20.13 | 20.15 | 61,246,088 | -0.42(-2.04%) |
Feb 10, 2015 | 20.32 | 20.60 | 20.31 | 20.57 | 29,725,050 | +0.28(+1.36%) |
Feb 09, 2015 | 20.36 | 20.50 | 20.25 | 20.29 | 31,619,142 | -0.09(-0.44%) |
Feb 06, 2015 | 20.48 | 20.69 | 20.31 | 20.38 | 34,059,456 | -0.02(-0.07%) |
Feb 05, 2015 | 20.01 | 20.43 | 19.89 | 20.40 | 27,444,590 | +0.43(+2.14%) |
Feb 04, 2015 | 20.25 | 20.37 | 19.91 | 19.97 | 37,016,920 | -0.32(-1.59%) |
Feb 03, 2015 | 20.13 | 20.29 | 19.97 | 20.29 | 37,481,972 | +0.22(+1.08%) |
Feb 02, 2015 | 19.74 | 20.10 | 19.39 | 20.07 | 39,287,344 | +0.35(+1.76%) |
Jan 30, 2015 | 20.11 | 20.28 | 19.69 | 19.73 | 51,350,588 | -0.64(-3.14%) |
Jan 29, 2015 | 20.01 | 20.43 | 19.93 | 20.37 | 37,542,180 | +0.31(+1.55%) |
Jan 28, 2015 | 20.49 | 20.65 | 20.05 | 20.05 | 43,277,428 | -0.07(-0.35%) |
Jan 27, 2015 | 20.59 | 20.64 | 20.01 | 20.13 | 61,629,796 | -0.80(-3.83%) |
Jan 26, 2015 | 21.11 | 21.12 | 20.72 | 20.93 | 24,553,194 | -0.18(-0.85%) |
Jan 23, 2015 | 21.22 | 21.32 | 21.05 | 21.11 | 29,141,024 | -0.22(-1.02%) |
Jan 22, 2015 | 20.61 | 21.33 | 20.37 | 21.32 | 66,153,932 | +0.49(+2.37%) |
Jan 21, 2015 | 20.99 | 21.09 | 20.72 | 20.83 | 39,143,304 | -0.17(-0.82%) |
Jan 20, 2015 | 20.77 | 21.15 | 20.69 | 21.00 | 44,989,844 | +0.29(+1.41%) |
Jan 16, 2015 | 20.47 | 20.78 | 20.36 | 20.71 | 35,626,964 | +0.20(+0.99%) |
Jan 15, 2015 | 21.02 | 21.10 | 20.46 | 20.51 | 39,456,464 | -0.38(-1.83%) |
Jan 14, 2015 | 20.83 | 20.99 | 20.68 | 20.89 | 39,414,252 | -0.13(-0.62%) |
Jan 13, 2015 | 21.11 | 21.47 | 20.87 | 21.02 | 48,214,660 | +0.03(+0.16%) |
Jan 12, 2015 | 20.95 | 21.10 | 20.81 | 20.99 | 51,654,872 | +0.19(+0.94%) |
Jan 09, 2015 | 20.70 | 21.00 | 20.54 | 20.79 | 44,935,524 | +0.21(+1.02%) |
Jan 08, 2015 | 20.60 | 21.02 | 20.55 | 20.58 | 54,587,272 | +0.16(+0.77%) |
Jan 07, 2015 | 20.31 | 20.50 | 20.19 | 20.43 | 36,850,488 | +0.19(+0.92%) |
Jan 06, 2015 | 20.30 | 20.71 | 20.23 | 20.24 | 63,217,484 | -0.01(-0.04%) |
Jan 05, 2015 | 20.44 | 20.54 | 20.20 | 20.25 | 39,203,020 | -0.41(-1.99%) |
Jan 02, 2015 | 20.84 | 21.04 | 20.48 | 20.66 | 30,643,318 | -0.01(-0.05%) |
Dec 31, 2014 | 21.01 | 20.67 | 20.67 | 20.67 | 28,905,638 | -0.41(-1.92%) |
Dec 30, 2014 | 21.13 | 21.16 | 21.04 | 21.07 | 20,843,120 | -0.07(-0.35%) |
Dec 29, 2014 | 21.07 | 21.23 | 21.04 | 21.15 | 18,094,126 | +0.08(+0.39%) |
Dec 26, 2014 | 21.18 | 21.18 | 21.02 | 21.07 | 13,107,312 | +0.04(+0.18%) |
Dec 24, 2014 | 21.02 | 21.03 | 21.03 | 21.03 | 15,356,982 | +0.04(+0.18%) |
Dec 23, 2014 | 20.97 | 21.18 | 20.95 | 20.99 | 31,676,218 | +0.02(+0.11%) |
Dec 22, 2014 | 20.66 | 21.02 | 20.62 | 20.97 | 38,584,088 | +0.33(+1.62%) |
Dec 19, 2014 | 20.55 | 20.69 | 20.47 | 20.63 | 80,267,952 | +0.09(+0.43%) |
Dec 18, 2014 | 20.09 | 20.55 | 20.09 | 20.55 | 46,893,184 | +0.62(+3.13%) |
Dec 17, 2014 | 19.78 | 19.99 | 19.67 | 19.92 | 49,279,008 | +0.17(+0.85%) |
Dec 16, 2014 | 19.69 | 20.19 | 19.43 | 19.75 | 49,280,100 | -0.07(-0.36%) |
Dec 15, 2014 | 19.98 | 20.19 | 19.68 | 19.82 | 36,959,400 | -0.13(-0.65%) |
Dec 12, 2014 | 19.85 | 20.17 | 19.84 | 19.95 | 36,379,224 | -0.10(-0.50%) |
Dec 11, 2014 | 20.04 | 20.33 | 20.02 | 20.06 | 30,822,456 | +0.09(+0.45%) |
Dec 10, 2014 | 20.26 | 20.33 | 19.91 | 19.97 | 42,759,736 | -0.41(-2.01%) |
Dec 09, 2014 | 20.03 | 20.42 | 19.94 | 20.37 | 34,816,196 | +0.14(+0.70%) |
Dec 08, 2014 | 20.37 | 20.46 | 20.17 | 20.23 | 32,670,008 | -0.20(-0.98%) |
Dec 05, 2014 | 20.65 | 20.69 | 20.36 | 20.43 | 35,962,368 | -0.20(-0.97%) |
Dec 04, 2014 | 20.75 | 20.79 | 20.49 | 20.63 | 32,030,776 | -0.13(-0.64%) |
Dec 03, 2014 | 20.59 | 20.79 | 20.44 | 20.77 | 37,498,644 | +0.10(+0.47%) |
Dec 02, 2014 | 20.51 | 20.78 | 20.51 | 20.67 | 37,989,564 | +0.17(+0.83%) |