Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.53 | 25.43 | 25.43 | 25.43 | 3,245,411 | -0.26(-1.01%) |
Dec 30, 2015 | 25.66 | 25.88 | 25.59 | 25.69 | 3,350,670 | -0.07(-0.26%) |
Dec 29, 2015 | 25.57 | 25.87 | 25.57 | 25.75 | 2,877,992 | +0.20(+0.78%) |
Dec 28, 2015 | 25.33 | 25.56 | 25.29 | 25.56 | 3,434,826 | +0.14(+0.57%) |
Dec 24, 2015 | 25.58 | 25.41 | 25.41 | 25.41 | 2,492,873 | -0.17(-0.68%) |
Dec 23, 2015 | 24.99 | 25.73 | 24.96 | 25.59 | 6,786,289 | +0.60(+2.39%) |
Dec 22, 2015 | 24.83 | 25.24 | 24.71 | 24.99 | 8,844,898 | +0.27(+1.07%) |
Dec 21, 2015 | 24.71 | 24.91 | 24.50 | 24.72 | 7,480,512 | +0.24(+0.99%) |
Dec 18, 2015 | 24.31 | 24.77 | 24.29 | 24.48 | 10,524,064 | -0.02(-0.10%) |
Dec 17, 2015 | 24.55 | 24.80 | 24.29 | 24.51 | 4,019,886 | -0.10(-0.42%) |
Dec 16, 2015 | 24.20 | 24.78 | 24.09 | 24.61 | 6,902,545 | +0.72(+3.00%) |
Dec 15, 2015 | 23.91 | 24.08 | 23.69 | 23.89 | 5,585,386 | +0.19(+0.81%) |
Dec 14, 2015 | 23.75 | 23.96 | 23.51 | 23.70 | 6,379,050 | -0.01(-0.05%) |
Dec 11, 2015 | 24.02 | 24.10 | 23.57 | 23.71 | 4,609,592 | -0.61(-2.50%) |
Dec 10, 2015 | 24.33 | 24.55 | 24.13 | 24.32 | 2,667,315 | -0.05(-0.20%) |
Dec 09, 2015 | 24.27 | 24.65 | 24.11 | 24.37 | 5,718,973 | -0.10(-0.39%) |
Dec 08, 2015 | 24.39 | 24.48 | 24.13 | 24.46 | 4,748,914 | -0.13(-0.52%) |
Dec 07, 2015 | 24.81 | 24.95 | 24.44 | 24.59 | 3,621,707 | -0.23(-0.92%) |
Dec 04, 2015 | 24.36 | 24.83 | 24.19 | 24.82 | 5,160,999 | +0.69(+2.87%) |
Dec 03, 2015 | 24.85 | 25.01 | 23.99 | 24.13 | 6,809,280 | -0.49(-1.98%) |
Dec 02, 2015 | 24.63 | 24.80 | 24.46 | 24.61 | 3,578,856 | -0.05(-0.20%) |
Dec 01, 2015 | 24.80 | 25.13 | 24.60 | 24.66 | 5,304,134 | -0.02(-0.10%) |
Nov 30, 2015 | 25.03 | 25.12 | 24.68 | 24.69 | 5,443,687 | -0.43(-1.73%) |
Nov 27, 2015 | 25.12 | 25.20 | 25.00 | 25.12 | 2,046,160 | +0.02(+0.10%) |
Nov 25, 2015 | 25.07 | 25.10 | 25.10 | 25.10 | 2,613,405 | +0.04(+0.14%) |
Nov 24, 2015 | 24.87 | 25.15 | 24.68 | 25.06 | 5,100,876 | -0.02(-0.10%) |
Nov 23, 2015 | 24.67 | 25.15 | 24.67 | 25.09 | 4,586,096 | +0.45(+1.81%) |
Nov 20, 2015 | 24.92 | 25.10 | 24.59 | 24.64 | 3,706,443 | -0.15(-0.61%) |
Nov 19, 2015 | 24.81 | 24.89 | 24.59 | 24.79 | 4,897,788 | +0.10(+0.42%) |
Nov 18, 2015 | 24.07 | 25.01 | 24.06 | 24.69 | 11,367,740 | +0.95(+3.99%) |
Nov 17, 2015 | 24.06 | 24.12 | 23.67 | 23.74 | 3,165,830 | -0.25(-1.03%) |
Nov 16, 2015 | 23.44 | 24.00 | 23.33 | 23.99 | 3,954,298 | +0.56(+2.39%) |
Nov 13, 2015 | 23.62 | 23.75 | 23.26 | 23.43 | 6,712,773 | -0.22(-0.94%) |
Nov 12, 2015 | 24.43 | 24.48 | 23.64 | 23.65 | 7,923,042 | -1.01(-4.11%) |
Nov 11, 2015 | 24.88 | 24.95 | 24.64 | 24.66 | 2,384,602 | -0.16(-0.63%) |
Nov 10, 2015 | 24.89 | 25.19 | 24.76 | 24.82 | 4,969,376 | -0.10(-0.41%) |
Nov 09, 2015 | 24.43 | 24.99 | 24.43 | 24.92 | 7,709,181 | +0.38(+1.55%) |
Nov 06, 2015 | 24.74 | 24.83 | 24.19 | 24.54 | 3,375,567 | -0.34(-1.38%) |
Nov 05, 2015 | 24.77 | 24.95 | 24.66 | 24.89 | 3,684,169 | +0.14(+0.59%) |
Nov 04, 2015 | 24.76 | 24.90 | 24.68 | 24.74 | 4,066,308 | +0.04(+0.15%) |
Nov 03, 2015 | 24.69 | 24.81 | 24.43 | 24.71 | 4,072,447 | +0.03(+0.12%) |
Nov 02, 2015 | 24.79 | 25.17 | 24.53 | 24.68 | 5,284,678 | +0.22(+0.89%) |
Oct 30, 2015 | 24.49 | 24.78 | 24.38 | 24.46 | 3,305,869 | -0.09(-0.37%) |
Oct 29, 2015 | 24.30 | 24.63 | 24.25 | 24.55 | 2,533,055 | +0.16(+0.64%) |
Oct 28, 2015 | 24.34 | 24.65 | 24.15 | 24.39 | 4,956,101 | +0.10(+0.42%) |
Oct 27, 2015 | 24.61 | 24.73 | 24.08 | 24.29 | 4,052,498 | -0.51(-2.05%) |
Oct 26, 2015 | 24.76 | 24.92 | 24.64 | 24.80 | 6,545,373 | +0.05(+0.22%) |
Oct 23, 2015 | 25.52 | 25.52 | 24.67 | 24.74 | 6,647,709 | -0.67(-2.62%) |
Oct 22, 2015 | 24.86 | 25.45 | 24.86 | 25.41 | 6,101,132 | +0.65(+2.64%) |
Oct 21, 2015 | 24.69 | 24.83 | 24.54 | 24.76 | 3,764,397 | +0.14(+0.56%) |
Oct 20, 2015 | 24.95 | 25.00 | 24.58 | 24.62 | 2,907,811 | -0.31(-1.25%) |
Oct 19, 2015 | 25.01 | 25.07 | 24.86 | 24.93 | 3,716,739 | -0.06(-0.24%) |
Oct 16, 2015 | 24.88 | 25.04 | 24.79 | 24.99 | 5,152,547 | +0.22(+0.87%) |
Oct 15, 2015 | 24.57 | 24.80 | 24.49 | 24.77 | 4,499,172 | +0.37(+1.50%) |
Oct 14, 2015 | 24.91 | 24.94 | 24.36 | 24.41 | 3,153,515 | -0.47(-1.90%) |
Oct 13, 2015 | 25.10 | 25.28 | 24.87 | 24.88 | 4,099,159 | -0.32(-1.26%) |
Oct 12, 2015 | 25.04 | 25.21 | 24.85 | 25.20 | 2,775,659 | +0.17(+0.67%) |
Oct 09, 2015 | 25.04 | 25.34 | 24.97 | 25.03 | 4,448,529 | -0.01(-0.02%) |
Oct 08, 2015 | 24.54 | 25.06 | 24.36 | 25.04 | 4,803,288 | +0.50(+2.03%) |
Oct 07, 2015 | 25.13 | 25.21 | 24.37 | 24.54 | 7,227,929 | -0.58(-2.31%) |
Oct 06, 2015 | 25.37 | 25.48 | 24.91 | 25.12 | 5,651,561 | -0.27(-1.06%) |
Oct 05, 2015 | 25.17 | 25.49 | 25.11 | 25.39 | 12,452,631 | +0.32(+1.27%) |
Oct 02, 2015 | 24.33 | 25.10 | 24.17 | 25.07 | 5,827,666 | +0.55(+2.25%) |
Oct 01, 2015 | 24.27 | 24.65 | 24.13 | 24.52 | 7,035,484 | +0.24(+0.99%) |
Sep 30, 2015 | 24.27 | 24.43 | 24.10 | 24.28 | 5,702,213 | +0.27(+1.12%) |
Sep 29, 2015 | 24.29 | 24.30 | 23.76 | 24.01 | 7,763,841 | -0.22(-0.89%) |
Sep 28, 2015 | 24.73 | 24.82 | 24.16 | 24.23 | 6,512,634 | -0.67(-2.67%) |
Sep 25, 2015 | 24.80 | 25.39 | 24.52 | 24.89 | 8,806,571 | +0.28(+1.12%) |
Sep 24, 2015 | 23.50 | 24.71 | 23.50 | 24.62 | 18,004,316 | +0.94(+3.97%) |
Sep 23, 2015 | 23.71 | 23.87 | 23.51 | 23.68 | 13,096,410 | +0.06(+0.25%) |
Sep 22, 2015 | 25.03 | 25.03 | 23.40 | 23.62 | 21,723,094 | -1.80(-7.08%) |
Sep 21, 2015 | 25.51 | 25.59 | 25.16 | 25.42 | 6,548,379 | +0.11(+0.43%) |
Sep 18, 2015 | 25.43 | 25.71 | 25.25 | 25.31 | 7,772,337 | -0.32(-1.24%) |
Sep 17, 2015 | 25.51 | 25.93 | 25.39 | 25.63 | 3,313,753 | +0.16(+0.64%) |
Sep 16, 2015 | 25.15 | 25.53 | 25.03 | 25.46 | 3,824,728 | +0.37(+1.48%) |
Sep 15, 2015 | 24.88 | 25.12 | 24.75 | 25.09 | 4,594,007 | +0.31(+1.26%) |
Sep 14, 2015 | 24.95 | 24.97 | 24.72 | 24.78 | 3,572,876 | -0.20(-0.79%) |
Sep 11, 2015 | 24.61 | 24.98 | 24.52 | 24.98 | 3,470,430 | +0.31(+1.26%) |
Sep 10, 2015 | 24.68 | 24.92 | 24.57 | 24.67 | 4,041,358 | +0.01(+0.05%) |
Sep 09, 2015 | 25.21 | 25.28 | 24.59 | 24.65 | 3,800,577 | -0.37(-1.46%) |
Sep 08, 2015 | 25.11 | 25.15 | 24.72 | 25.02 | 5,513,762 | +0.31(+1.24%) |
Sep 04, 2015 | 24.79 | 24.71 | 24.71 | 24.71 | 4,427,646 | -0.29(-1.17%) |
Sep 03, 2015 | 24.67 | 25.22 | 24.67 | 25.01 | 10,108,776 | +0.37(+1.51%) |
Sep 02, 2015 | 24.76 | 24.77 | 24.44 | 24.64 | 6,757,799 | +0.14(+0.56%) |
Sep 01, 2015 | 24.57 | 24.80 | 24.34 | 24.50 | 6,724,284 | -0.49(-1.94%) |
Aug 31, 2015 | 25.00 | 25.17 | 24.84 | 24.98 | 5,162,199 | -0.03(-0.12%) |
Aug 28, 2015 | 25.01 | 25.25 | 24.83 | 25.01 | 6,207,271 | -0.10(-0.41%) |
Aug 27, 2015 | 25.19 | 25.29 | 24.71 | 25.12 | 5,749,434 | +0.07(+0.26%) |
Aug 26, 2015 | 24.67 | 25.12 | 24.34 | 25.05 | 6,065,247 | +0.87(+3.59%) |
Aug 25, 2015 | 25.33 | 25.33 | 24.17 | 24.18 | 7,620,689 | -0.69(-2.77%) |
Aug 24, 2015 | 24.76 | 25.24 | 23.89 | 24.87 | 9,645,639 | -0.90(-3.49%) |
Aug 21, 2015 | 26.22 | 26.27 | 25.76 | 25.77 | 5,850,210 | -0.58(-2.18%) |
Aug 20, 2015 | 26.46 | 26.64 | 26.30 | 26.35 | 2,559,288 | -0.35(-1.30%) |
Aug 19, 2015 | 26.76 | 26.88 | 26.58 | 26.69 | 2,443,156 | -0.19(-0.69%) |
Aug 18, 2015 | 27.04 | 27.12 | 26.82 | 26.88 | 2,395,773 | -0.17(-0.64%) |
Aug 17, 2015 | 27.00 | 27.12 | 26.86 | 27.05 | 1,868,775 | -0.07(-0.27%) |
Aug 14, 2015 | 26.73 | 27.18 | 26.56 | 27.12 | 4,365,470 | +0.49(+1.82%) |
Aug 13, 2015 | 26.81 | 26.88 | 26.58 | 26.64 | 3,412,814 | -0.15(-0.56%) |
Aug 12, 2015 | 26.79 | 26.82 | 26.43 | 26.79 | 4,367,810 | -0.17(-0.62%) |
Aug 11, 2015 | 26.82 | 27.00 | 26.73 | 26.96 | 4,296,599 | -0.01(-0.04%) |
Aug 10, 2015 | 27.18 | 27.26 | 26.92 | 26.97 | 4,915,140 | -0.10(-0.35%) |
Aug 07, 2015 | 26.87 | 27.06 | 26.66 | 27.06 | 4,466,463 | +0.11(+0.40%) |
Aug 06, 2015 | 26.96 | 26.99 | 26.67 | 26.96 | 4,901,732 | +0.13(+0.49%) |
Aug 05, 2015 | 26.53 | 26.97 | 26.50 | 26.82 | 4,646,270 | +0.35(+1.31%) |
Aug 04, 2015 | 26.37 | 26.63 | 26.35 | 26.48 | 3,608,025 | +0.06(+0.23%) |
Aug 03, 2015 | 26.38 | 26.49 | 26.22 | 26.42 | 3,362,073 | +0.01(+0.02%) |
Jul 31, 2015 | 26.64 | 26.68 | 26.35 | 26.41 | 3,628,890 | -0.23(-0.86%) |
Jul 30, 2015 | 26.26 | 26.68 | 26.23 | 26.64 | 3,513,759 | +0.19(+0.70%) |
Jul 29, 2015 | 26.29 | 26.53 | 26.29 | 26.45 | 2,844,547 | +0.11(+0.43%) |
Jul 28, 2015 | 26.07 | 26.37 | 25.95 | 26.34 | 3,911,413 | +0.40(+1.52%) |
Jul 27, 2015 | 25.94 | 26.02 | 25.82 | 25.94 | 3,724,438 | -0.08(-0.32%) |
Jul 24, 2015 | 26.22 | 26.30 | 25.96 | 26.03 | 2,513,126 | -0.20(-0.75%) |
Jul 23, 2015 | 26.23 | 26.44 | 26.18 | 26.22 | 2,870,943 | -0.10(-0.36%) |
Jul 22, 2015 | 26.25 | 26.47 | 26.07 | 26.32 | 9,733,732 | +0.08(+0.32%) |
Jul 21, 2015 | 26.36 | 26.47 | 26.19 | 26.24 | 5,051,901 | -0.16(-0.61%) |
Jul 20, 2015 | 26.52 | 26.52 | 26.35 | 26.40 | 4,605,730 | -0.09(-0.34%) |
Jul 17, 2015 | 26.57 | 26.60 | 26.38 | 26.49 | 3,980,673 | -0.11(-0.40%) |
Jul 16, 2015 | 26.62 | 26.78 | 26.48 | 26.59 | 3,968,413 | +0.11(+0.43%) |
Jul 15, 2015 | 26.58 | 26.68 | 26.42 | 26.48 | 5,833,253 | -0.17(-0.65%) |
Jul 14, 2015 | 26.52 | 26.69 | 26.43 | 26.65 | 8,642,429 | +0.00(+0.00%) |
Jul 13, 2015 | 26.82 | 26.93 | 26.62 | 26.65 | 4,718,377 | -0.07(-0.25%) |
Jul 10, 2015 | 26.69 | 26.88 | 26.59 | 26.72 | 4,733,006 | +0.18(+0.70%) |
Jul 09, 2015 | 26.84 | 27.01 | 26.51 | 26.53 | 5,255,597 | -0.08(-0.29%) |
Jul 08, 2015 | 26.95 | 27.03 | 26.58 | 26.61 | 7,591,659 | -0.50(-1.85%) |
Jul 07, 2015 | 26.68 | 27.11 | 26.49 | 27.11 | 8,573,314 | +0.52(+1.95%) |
Jul 06, 2015 | 26.40 | 26.79 | 26.29 | 26.59 | 15,496,830 | +0.04(+0.13%) |
Jul 02, 2015 | 26.69 | 26.56 | 26.56 | 26.56 | 7,023,711 | -0.02(-0.09%) |
Jul 01, 2015 | 26.16 | 26.61 | 25.93 | 26.58 | 9,215,732 | +0.52(+2.01%) |
Jun 30, 2015 | 25.69 | 26.41 | 25.34 | 26.06 | 12,251,092 | +0.17(+0.67%) |
Jun 29, 2015 | 25.90 | 26.16 | 25.82 | 25.88 | 7,218,627 | -0.34(-1.30%) |
Jun 26, 2015 | 26.18 | 26.25 | 26.06 | 26.22 | 8,698,072 | +0.09(+0.34%) |
Jun 25, 2015 | 26.22 | 26.27 | 26.13 | 26.13 | 5,435,312 | -0.01(-0.02%) |
Jun 24, 2015 | 25.78 | 26.32 | 25.76 | 26.14 | 9,140,097 | +0.28(+1.08%) |
Jun 23, 2015 | 25.59 | 25.92 | 25.59 | 25.86 | 7,521,064 | +0.20(+0.77%) |
Jun 22, 2015 | 26.12 | 26.13 | 25.59 | 25.66 | 11,589,617 | -0.18(-0.71%) |
Jun 19, 2015 | 24.72 | 25.99 | 24.69 | 25.85 | 34,125,784 | +2.53(+10.86%) |
Jun 18, 2015 | 23.18 | 23.46 | 23.15 | 23.32 | 6,891,148 | +0.19(+0.82%) |
Jun 17, 2015 | 23.04 | 23.20 | 22.92 | 23.12 | 5,070,404 | +0.11(+0.47%) |
Jun 16, 2015 | 22.73 | 23.13 | 22.55 | 23.02 | 8,623,464 | +0.35(+1.52%) |
Jun 15, 2015 | 22.60 | 22.75 | 22.51 | 22.67 | 5,716,733 | -0.04(-0.18%) |
Jun 12, 2015 | 22.61 | 22.75 | 22.55 | 22.71 | 4,160,770 | -0.05(-0.24%) |
Jun 11, 2015 | 22.67 | 23.02 | 22.64 | 22.77 | 4,392,775 | +0.10(+0.45%) |
Jun 10, 2015 | 22.66 | 22.80 | 22.55 | 22.67 | 10,707,322 | +0.04(+0.18%) |
Jun 09, 2015 | 22.47 | 22.75 | 22.43 | 22.62 | 5,624,189 | +0.16(+0.72%) |
Jun 08, 2015 | 22.30 | 22.56 | 22.20 | 22.46 | 3,865,405 | +0.16(+0.72%) |
Jun 05, 2015 | 22.58 | 22.59 | 22.30 | 22.30 | 7,193,567 | -0.29(-1.29%) |
Jun 04, 2015 | 22.73 | 22.79 | 22.55 | 22.59 | 2,833,072 | -0.25(-1.10%) |
Jun 03, 2015 | 22.86 | 23.04 | 22.69 | 22.84 | 5,040,040 | +0.10(+0.45%) |
Jun 02, 2015 | 23.14 | 23.18 | 22.48 | 22.74 | 6,626,856 | -0.42(-1.83%) |
Jun 01, 2015 | 23.15 | 23.17 | 22.97 | 23.17 | 3,701,786 | +0.15(+0.67%) |
May 29, 2015 | 23.01 | 23.12 | 22.89 | 23.01 | 4,276,392 | -0.05(-0.23%) |
May 28, 2015 | 22.99 | 23.10 | 22.95 | 23.07 | 3,291,748 | +0.00(+0.00%) |
May 27, 2015 | 23.00 | 23.09 | 22.89 | 23.07 | 2,285,878 | +0.15(+0.68%) |
May 26, 2015 | 23.15 | 23.27 | 22.88 | 22.91 | 4,303,388 | -0.24(-1.06%) |
May 22, 2015 | 23.11 | 23.15 | 23.15 | 23.15 | 3,784,760 | -0.02(-0.08%) |
May 21, 2015 | 23.11 | 23.23 | 23.07 | 23.17 | 5,143,484 | -0.01(-0.05%) |
May 20, 2015 | 22.96 | 23.21 | 22.85 | 23.18 | 5,212,018 | +0.22(+0.96%) |
May 19, 2015 | 23.04 | 23.04 | 22.87 | 22.96 | 4,090,821 | +0.01(+0.03%) |
May 18, 2015 | 22.86 | 23.11 | 22.77 | 22.96 | 4,887,614 | +0.02(+0.08%) |
May 15, 2015 | 22.64 | 22.96 | 22.63 | 22.94 | 4,536,914 | +0.33(+1.48%) |
May 14, 2015 | 22.46 | 22.61 | 22.40 | 22.61 | 2,858,607 | +0.28(+1.25%) |
May 13, 2015 | 22.48 | 22.60 | 22.28 | 22.33 | 2,346,405 | -0.13(-0.58%) |
May 12, 2015 | 22.20 | 22.49 | 22.12 | 22.46 | 3,060,592 | +0.18(+0.83%) |
May 11, 2015 | 22.29 | 22.41 | 22.21 | 22.27 | 3,050,469 | -0.08(-0.37%) |
May 08, 2015 | 22.40 | 22.62 | 22.34 | 22.36 | 3,104,668 | +0.09(+0.40%) |
May 07, 2015 | 22.07 | 22.39 | 22.03 | 22.27 | 3,826,407 | +0.10(+0.43%) |
May 06, 2015 | 22.15 | 22.18 | 21.86 | 22.17 | 5,673,610 | +0.11(+0.51%) |
May 05, 2015 | 22.14 | 22.16 | 21.96 | 22.06 | 6,036,229 | -0.07(-0.30%) |
May 04, 2015 | 21.80 | 22.19 | 21.73 | 22.12 | 3,715,025 | +0.33(+1.53%) |
May 01, 2015 | 21.52 | 21.80 | 21.50 | 21.79 | 2,930,114 | +0.24(+1.13%) |
Apr 30, 2015 | 21.67 | 21.68 | 21.44 | 21.55 | 4,004,242 | -0.15(-0.71%) |
Apr 29, 2015 | 22.02 | 22.02 | 21.65 | 21.70 | 3,560,589 | -0.35(-1.57%) |
Apr 28, 2015 | 21.96 | 22.11 | 21.89 | 22.05 | 2,596,783 | -0.07(-0.30%) |
Apr 27, 2015 | 22.21 | 22.29 | 22.02 | 22.11 | 2,885,196 | -0.10(-0.45%) |
Apr 24, 2015 | 22.23 | 22.35 | 22.13 | 22.21 | 2,878,176 | +0.01(+0.03%) |
Apr 23, 2015 | 22.14 | 22.38 | 22.14 | 22.21 | 2,795,484 | -0.01(-0.03%) |
Apr 22, 2015 | 22.25 | 22.34 | 22.06 | 22.21 | 4,044,556 | -0.05(-0.24%) |
Apr 21, 2015 | 22.29 | 22.43 | 22.20 | 22.27 | 3,723,480 | -0.02(-0.11%) |
Apr 20, 2015 | 22.13 | 22.46 | 22.08 | 22.29 | 3,964,692 | +0.21(+0.94%) |
Apr 17, 2015 | 22.04 | 22.11 | 21.88 | 22.08 | 3,772,320 | -0.05(-0.21%) |
Apr 16, 2015 | 22.29 | 22.30 | 22.12 | 22.13 | 3,089,397 | -0.11(-0.51%) |
Apr 15, 2015 | 22.39 | 22.49 | 22.19 | 22.24 | 3,285,545 | -0.13(-0.58%) |
Apr 14, 2015 | 22.29 | 22.49 | 22.22 | 22.37 | 3,118,427 | +0.11(+0.51%) |
Apr 13, 2015 | 22.34 | 22.48 | 22.24 | 22.26 | 2,803,923 | -0.15(-0.66%) |
Apr 10, 2015 | 22.46 | 22.54 | 22.37 | 22.41 | 3,447,487 | -0.02(-0.11%) |
Apr 09, 2015 | 22.45 | 22.54 | 22.25 | 22.43 | 6,237,045 | -0.02(-0.08%) |
Apr 08, 2015 | 22.38 | 22.54 | 22.34 | 22.45 | 3,772,523 | -0.02(-0.11%) |
Apr 07, 2015 | 22.53 | 22.65 | 22.42 | 22.47 | 6,050,836 | -0.05(-0.21%) |
Apr 06, 2015 | 22.27 | 22.74 | 22.22 | 22.52 | 6,936,245 | +0.13(+0.58%) |
Apr 02, 2015 | 21.90 | 22.39 | 22.39 | 22.39 | 8,485,385 | +0.57(+2.60%) |
Apr 01, 2015 | 21.61 | 21.86 | 21.28 | 21.82 | 7,565,330 | +0.20(+0.90%) |
Mar 31, 2015 | 21.82 | 21.98 | 21.61 | 21.63 | 6,697,241 | -0.22(-1.00%) |
Mar 30, 2015 | 21.75 | 21.89 | 21.50 | 21.84 | 6,835,932 | +0.08(+0.38%) |
Mar 27, 2015 | 20.63 | 21.82 | 20.58 | 21.76 | 11,248,488 | +1.19(+5.78%) |
Mar 26, 2015 | 21.03 | 21.05 | 20.08 | 20.57 | 8,963,523 | -0.11(-0.54%) |
Mar 25, 2015 | 20.67 | 20.88 | 20.58 | 20.68 | 7,494,821 | +0.18(+0.90%) |
Mar 24, 2015 | 20.79 | 20.83 | 20.49 | 20.50 | 2,541,429 | -0.25(-1.20%) |
Mar 23, 2015 | 20.67 | 20.92 | 20.65 | 20.75 | 2,511,800 | +0.05(+0.26%) |
Mar 20, 2015 | 20.44 | 20.85 | 20.41 | 20.70 | 5,295,213 | +0.36(+1.75%) |
Mar 19, 2015 | 20.43 | 20.48 | 20.31 | 20.34 | 2,528,941 | -0.11(-0.55%) |
Mar 18, 2015 | 20.36 | 20.54 | 20.05 | 20.45 | 4,935,938 | +0.04(+0.17%) |
Mar 17, 2015 | 20.31 | 20.48 | 20.23 | 20.42 | 2,880,623 | +0.04(+0.17%) |
Mar 16, 2015 | 20.17 | 20.39 | 20.13 | 20.38 | 2,942,015 | +0.29(+1.44%) |
Mar 13, 2015 | 20.16 | 20.19 | 19.92 | 20.09 | 2,987,447 | -0.14(-0.67%) |
Mar 12, 2015 | 19.94 | 20.25 | 19.92 | 20.23 | 2,786,312 | +0.35(+1.76%) |
Mar 11, 2015 | 20.05 | 20.07 | 19.80 | 19.88 | 3,016,402 | -0.20(-0.97%) |
Mar 10, 2015 | 20.29 | 20.33 | 20.07 | 20.07 | 2,964,163 | -0.25(-1.25%) |
Mar 09, 2015 | 20.32 | 20.39 | 20.22 | 20.33 | 1,971,636 | +0.05(+0.23%) |
Mar 06, 2015 | 20.50 | 20.50 | 20.17 | 20.28 | 4,354,961 | -0.36(-1.72%) |
Mar 05, 2015 | 20.51 | 20.67 | 20.34 | 20.64 | 3,237,162 | +0.20(+0.98%) |
Mar 04, 2015 | 20.62 | 21.06 | 20.37 | 20.44 | 7,147,390 | -0.26(-1.26%) |
Mar 03, 2015 | 20.73 | 20.77 | 20.54 | 20.70 | 3,499,881 | -0.08(-0.40%) |
Mar 02, 2015 | 20.71 | 20.79 | 20.57 | 20.78 | 2,759,503 | +0.07(+0.34%) |
Feb 27, 2015 | 20.54 | 20.76 | 20.52 | 20.71 | 4,799,670 | +0.18(+0.89%) |
Feb 26, 2015 | 20.60 | 20.66 | 20.51 | 20.52 | 2,721,188 | -0.04(-0.20%) |
Feb 25, 2015 | 20.57 | 20.64 | 20.45 | 20.57 | 3,527,933 | +0.02(+0.09%) |
Feb 24, 2015 | 20.36 | 20.60 | 20.30 | 20.55 | 4,782,043 | +0.11(+0.52%) |
Feb 23, 2015 | 20.46 | 20.52 | 20.35 | 20.44 | 3,141,291 | +0.01(+0.03%) |
Feb 20, 2015 | 20.39 | 20.48 | 20.18 | 20.44 | 4,677,821 | +0.03(+0.15%) |
Feb 19, 2015 | 19.93 | 20.49 | 19.90 | 20.41 | 8,433,252 | +0.53(+2.68%) |
Feb 18, 2015 | 19.92 | 20.06 | 19.80 | 19.87 | 11,729,262 | -0.11(-0.56%) |
Feb 17, 2015 | 20.50 | 20.50 | 19.92 | 19.99 | 12,429,814 | -0.63(-3.07%) |
Feb 13, 2015 | 20.93 | 20.62 | 20.62 | 20.62 | 11,660,014 | -0.94(-4.37%) |
Feb 12, 2015 | 21.32 | 21.56 | 21.29 | 21.56 | 2,926,152 | +0.15(+0.69%) |
Feb 11, 2015 | 21.60 | 21.71 | 21.24 | 21.41 | 3,346,119 | -0.15(-0.71%) |
Feb 10, 2015 | 21.46 | 21.60 | 21.32 | 21.57 | 3,450,030 | +0.16(+0.75%) |
Feb 09, 2015 | 21.45 | 21.61 | 21.37 | 21.41 | 2,449,179 | -0.17(-0.77%) |
Feb 06, 2015 | 21.55 | 21.73 | 21.39 | 21.57 | 2,612,873 | -0.01(-0.03%) |
Feb 05, 2015 | 21.47 | 21.59 | 21.33 | 21.58 | 2,997,267 | +0.11(+0.52%) |
Feb 04, 2015 | 21.30 | 21.61 | 21.27 | 21.47 | 4,022,280 | +0.17(+0.78%) |
Feb 03, 2015 | 21.22 | 21.40 | 21.11 | 21.30 | 3,407,459 | +0.14(+0.64%) |
Feb 02, 2015 | 20.97 | 21.18 | 20.70 | 21.16 | 4,421,979 | +0.19(+0.90%) |
Jan 30, 2015 | 21.42 | 21.50 | 20.94 | 20.97 | 5,295,791 | -0.62(-2.85%) |
Jan 29, 2015 | 21.56 | 21.64 | 21.37 | 21.59 | 5,124,235 | -0.04(-0.16%) |
Jan 28, 2015 | 21.64 | 21.82 | 21.54 | 21.63 | 6,923,892 | +0.07(+0.33%) |
Jan 27, 2015 | 21.50 | 21.62 | 21.42 | 21.55 | 3,332,293 | -0.16(-0.76%) |
Jan 26, 2015 | 21.59 | 21.73 | 21.48 | 21.72 | 4,245,586 | +0.11(+0.49%) |
Jan 23, 2015 | 21.74 | 21.78 | 21.59 | 21.61 | 3,301,689 | -0.24(-1.10%) |
Jan 22, 2015 | 21.38 | 21.86 | 21.30 | 21.85 | 4,896,072 | +0.55(+2.57%) |
Jan 21, 2015 | 21.29 | 21.43 | 21.15 | 21.31 | 4,412,860 | -0.02(-0.08%) |
Jan 20, 2015 | 21.33 | 21.41 | 21.11 | 21.33 | 4,126,496 | +0.02(+0.11%) |
Jan 16, 2015 | 21.33 | 21.50 | 21.18 | 21.30 | 5,138,243 | -0.06(-0.30%) |
Jan 15, 2015 | 20.93 | 21.55 | 20.91 | 21.37 | 10,271,138 | +0.49(+2.34%) |
Jan 14, 2015 | 20.92 | 20.97 | 20.72 | 20.88 | 4,235,835 | -0.18(-0.87%) |
Jan 13, 2015 | 21.09 | 21.27 | 20.90 | 21.06 | 4,061,714 | +0.08(+0.39%) |
Jan 12, 2015 | 21.11 | 21.28 | 20.94 | 20.98 | 3,475,118 | -0.33(-1.55%) |
Jan 09, 2015 | 21.57 | 21.60 | 21.24 | 21.31 | 3,774,122 | -0.26(-1.23%) |
Jan 08, 2015 | 21.23 | 21.58 | 21.20 | 21.57 | 5,508,018 | +0.46(+2.17%) |
Jan 07, 2015 | 20.73 | 21.14 | 20.73 | 21.11 | 4,135,063 | +0.49(+2.37%) |
Jan 06, 2015 | 20.91 | 20.96 | 20.53 | 20.63 | 6,924,681 | -0.21(-0.99%) |
Jan 05, 2015 | 21.00 | 21.17 | 20.83 | 20.83 | 7,147,514 | -0.23(-1.09%) |