Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.93 | 17.11 | 16.91 | 16.98 | 13,186,682 | +0.14(+0.81%) |
Nov 27, 2015 | 16.65 | 16.94 | 16.63 | 16.84 | 5,542,097 | +0.15(+0.92%) |
Nov 25, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 13,662,953 | +0.06(+0.38%) |
Nov 24, 2015 | 16.24 | 16.77 | 16.23 | 16.62 | 13,139,768 | +0.23(+1.38%) |
Nov 23, 2015 | 16.12 | 16.71 | 16.12 | 16.40 | 8,984,663 | -0.05(-0.27%) |
Nov 20, 2015 | 16.54 | 16.60 | 16.27 | 16.44 | 15,094,108 | -0.02(-0.11%) |
Nov 19, 2015 | 16.46 | 16.66 | 16.41 | 16.46 | 14,343,254 | +0.06(+0.39%) |
Nov 18, 2015 | 16.13 | 16.44 | 16.12 | 16.40 | 14,055,892 | +0.28(+1.77%) |
Nov 17, 2015 | 15.97 | 16.19 | 15.85 | 16.11 | 17,272,368 | +0.16(+0.99%) |
Nov 16, 2015 | 15.41 | 16.00 | 15.31 | 15.95 | 17,646,850 | +0.45(+2.90%) |
Nov 13, 2015 | 15.40 | 15.74 | 15.15 | 15.50 | 22,323,370 | +0.64(+4.30%) |
Nov 12, 2015 | 15.01 | 15.14 | 14.84 | 14.87 | 20,816,290 | -0.23(-1.55%) |
Nov 11, 2015 | 15.14 | 15.18 | 14.93 | 15.10 | 7,850,044 | +0.03(+0.18%) |
Nov 10, 2015 | 14.97 | 15.14 | 14.91 | 15.07 | 10,454,670 | -0.04(-0.30%) |
Nov 09, 2015 | 15.08 | 15.32 | 14.96 | 15.12 | 14,337,340 | -0.22(-1.41%) |
Nov 06, 2015 | 15.09 | 15.34 | 14.96 | 15.33 | 12,384,333 | +0.22(+1.43%) |
Nov 05, 2015 | 15.21 | 15.30 | 15.00 | 15.12 | 10,763,354 | -0.05(-0.36%) |
Nov 04, 2015 | 15.21 | 15.32 | 15.13 | 15.17 | 12,415,227 | -0.12(-0.76%) |
Nov 03, 2015 | 15.20 | 15.33 | 15.07 | 15.29 | 10,926,036 | +0.10(+0.65%) |
Nov 02, 2015 | 15.10 | 15.24 | 15.08 | 15.19 | 8,701,626 | +0.11(+0.72%) |
Oct 30, 2015 | 15.02 | 15.13 | 14.90 | 15.08 | 11,976,719 | +0.03(+0.18%) |
Oct 29, 2015 | 14.84 | 15.13 | 14.72 | 15.05 | 16,466,576 | +0.18(+1.21%) |
Oct 28, 2015 | 14.50 | 14.98 | 14.50 | 14.87 | 15,051,021 | +0.24(+1.66%) |
Oct 27, 2015 | 14.62 | 14.98 | 14.61 | 14.63 | 16,123,471 | -0.05(-0.37%) |
Oct 26, 2015 | 14.97 | 15.02 | 14.46 | 14.69 | 12,316,390 | -0.10(-0.67%) |
Oct 23, 2015 | 14.57 | 14.85 | 14.50 | 14.78 | 16,797,468 | +0.21(+1.42%) |
Oct 22, 2015 | 14.57 | 14.99 | 14.46 | 14.58 | 35,552,076 | +0.13(+0.87%) |
Oct 21, 2015 | 14.87 | 15.02 | 14.43 | 14.45 | 23,254,364 | -0.11(-0.74%) |
Oct 20, 2015 | 14.20 | 14.68 | 14.16 | 14.56 | 21,479,574 | +0.35(+2.44%) |
Oct 19, 2015 | 14.39 | 14.43 | 14.07 | 14.21 | 12,245,308 | -0.02(-0.16%) |
Oct 16, 2015 | 14.16 | 14.40 | 14.01 | 14.24 | 17,698,796 | +0.10(+0.70%) |
Oct 15, 2015 | 14.03 | 14.29 | 13.85 | 14.14 | 28,077,954 | +0.25(+1.81%) |
Oct 14, 2015 | 13.68 | 13.95 | 13.55 | 13.89 | 22,588,624 | +0.27(+1.98%) |
Oct 13, 2015 | 13.89 | 13.97 | 13.61 | 13.62 | 19,767,588 | -0.41(-2.95%) |
Oct 12, 2015 | 14.05 | 14.07 | 13.91 | 14.03 | 9,534,157 | -0.04(-0.32%) |
Oct 09, 2015 | 14.05 | 14.14 | 13.78 | 14.07 | 16,575,201 | -0.02(-0.13%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.79 | 14.09 | 12,674,638 | +0.25(+1.82%) |
Oct 07, 2015 | 13.85 | 14.05 | 13.68 | 13.84 | 19,371,514 | +0.13(+0.98%) |
Oct 06, 2015 | 13.57 | 13.78 | 13.42 | 13.71 | 15,198,102 | +0.13(+0.93%) |
Oct 05, 2015 | 13.17 | 13.65 | 13.17 | 13.58 | 25,983,602 | +0.14(+1.07%) |
Oct 02, 2015 | 13.03 | 13.44 | 12.98 | 13.44 | 15,997,067 | +0.24(+1.84%) |
Oct 01, 2015 | 13.24 | 13.29 | 12.99 | 13.19 | 19,521,152 | -0.02(-0.14%) |
Sep 30, 2015 | 13.21 | 13.37 | 13.12 | 13.21 | 24,868,442 | +0.13(+0.96%) |
Sep 29, 2015 | 12.97 | 13.25 | 12.89 | 13.08 | 19,049,220 | +0.16(+1.25%) |
Sep 28, 2015 | 13.12 | 13.17 | 12.91 | 12.92 | 32,914,978 | -0.21(-1.58%) |
Sep 25, 2015 | 13.45 | 13.49 | 12.95 | 13.13 | 19,531,050 | -0.08(-0.61%) |
Sep 24, 2015 | 13.08 | 13.38 | 12.85 | 13.21 | 22,104,396 | +0.08(+0.58%) |
Sep 23, 2015 | 13.53 | 13.58 | 13.11 | 13.13 | 18,732,784 | -0.45(-3.28%) |
Sep 22, 2015 | 13.90 | 13.99 | 13.46 | 13.58 | 21,536,820 | -0.49(-3.45%) |
Sep 21, 2015 | 14.39 | 14.43 | 13.99 | 14.07 | 16,344,071 | -0.26(-1.82%) |
Sep 18, 2015 | 14.24 | 14.47 | 14.15 | 14.33 | 26,824,550 | -0.08(-0.56%) |
Sep 17, 2015 | 14.42 | 14.66 | 14.31 | 14.41 | 17,415,342 | -0.13(-0.93%) |
Sep 16, 2015 | 14.37 | 14.57 | 14.23 | 14.54 | 13,403,000 | +0.22(+1.57%) |
Sep 15, 2015 | 14.18 | 14.34 | 14.10 | 14.32 | 14,565,354 | +0.29(+2.05%) |
Sep 14, 2015 | 13.94 | 14.12 | 13.93 | 14.03 | 11,288,223 | +0.09(+0.64%) |
Sep 11, 2015 | 13.98 | 14.06 | 13.80 | 13.94 | 11,677,705 | -0.05(-0.39%) |
Sep 10, 2015 | 13.86 | 14.21 | 13.72 | 13.99 | 17,151,006 | +0.09(+0.65%) |
Sep 09, 2015 | 14.15 | 14.29 | 13.89 | 13.90 | 17,173,088 | -0.24(-1.72%) |
Sep 08, 2015 | 14.10 | 14.21 | 14.05 | 14.15 | 16,607,585 | +0.31(+2.21%) |
Sep 04, 2015 | 14.00 | 13.84 | 13.84 | 13.84 | 16,996,814 | -0.33(-2.35%) |
Sep 03, 2015 | 14.19 | 14.50 | 14.15 | 14.17 | 14,789,687 | +0.07(+0.51%) |
Sep 02, 2015 | 14.15 | 14.20 | 13.83 | 14.10 | 14,607,690 | +0.17(+1.23%) |
Sep 01, 2015 | 14.10 | 14.40 | 13.84 | 13.93 | 19,937,974 | -0.54(-3.70%) |
Aug 31, 2015 | 14.35 | 14.58 | 14.25 | 14.47 | 17,936,336 | +0.09(+0.59%) |
Aug 28, 2015 | 14.26 | 14.55 | 14.24 | 14.38 | 12,291,346 | +0.04(+0.31%) |
Aug 27, 2015 | 13.83 | 14.39 | 13.81 | 14.33 | 24,194,974 | +0.63(+4.59%) |
Aug 26, 2015 | 13.67 | 13.80 | 13.23 | 13.71 | 42,982,512 | +0.36(+2.70%) |
Aug 25, 2015 | 13.88 | 14.03 | 13.35 | 13.35 | 29,149,562 | -0.23(-1.72%) |
Aug 24, 2015 | 13.19 | 14.09 | 12.82 | 13.58 | 37,879,512 | -0.34(-2.45%) |
Aug 21, 2015 | 14.23 | 14.42 | 13.90 | 13.92 | 21,595,260 | -0.45(-3.13%) |
Aug 20, 2015 | 14.67 | 14.72 | 14.36 | 14.37 | 14,332,532 | -0.41(-2.80%) |
Aug 19, 2015 | 14.78 | 14.98 | 14.60 | 14.78 | 15,547,567 | -0.08(-0.54%) |
Aug 18, 2015 | 15.25 | 15.25 | 14.80 | 14.87 | 16,997,798 | -0.36(-2.36%) |
Aug 17, 2015 | 14.79 | 15.25 | 14.72 | 15.23 | 16,326,751 | +0.35(+2.34%) |
Aug 14, 2015 | 14.93 | 15.00 | 14.52 | 14.88 | 47,766,816 | -0.37(-2.41%) |
Aug 13, 2015 | 15.54 | 15.60 | 15.19 | 15.24 | 19,316,578 | -0.22(-1.45%) |
Aug 12, 2015 | 15.29 | 15.55 | 15.18 | 15.47 | 16,419,552 | -0.04(-0.23%) |
Aug 11, 2015 | 15.52 | 15.60 | 15.32 | 15.50 | 22,565,442 | -0.23(-1.48%) |
Aug 10, 2015 | 15.34 | 15.82 | 15.31 | 15.73 | 16,308,784 | +0.55(+3.65%) |
Aug 07, 2015 | 15.00 | 15.19 | 14.99 | 15.18 | 15,179,476 | +0.12(+0.77%) |
Aug 06, 2015 | 15.30 | 15.37 | 15.02 | 15.06 | 14,381,252 | -0.16(-1.06%) |
Aug 05, 2015 | 15.19 | 15.40 | 15.13 | 15.23 | 14,885,687 | +0.18(+1.19%) |
Aug 04, 2015 | 15.29 | 15.40 | 15.05 | 15.05 | 19,067,210 | -0.29(-1.92%) |
Aug 03, 2015 | 15.61 | 15.61 | 15.29 | 15.34 | 14,266,099 | -0.18(-1.15%) |
Jul 31, 2015 | 15.66 | 15.73 | 15.48 | 15.52 | 17,986,828 | -0.19(-1.20%) |
Jul 30, 2015 | 15.73 | 15.86 | 15.67 | 15.71 | 13,794,760 | +0.02(+0.11%) |
Jul 29, 2015 | 15.70 | 15.73 | 15.51 | 15.69 | 13,325,381 | -0.06(-0.40%) |
Jul 28, 2015 | 15.55 | 15.89 | 15.39 | 15.75 | 15,734,598 | +0.21(+1.38%) |
Jul 27, 2015 | 15.42 | 15.64 | 15.31 | 15.54 | 20,625,012 | +0.01(+0.06%) |
Jul 24, 2015 | 15.86 | 15.86 | 15.39 | 15.53 | 16,372,198 | -0.31(-1.98%) |
Jul 23, 2015 | 15.62 | 15.97 | 15.61 | 15.84 | 14,989,001 | +0.21(+1.31%) |
Jul 22, 2015 | 15.79 | 15.82 | 15.56 | 15.64 | 13,462,822 | -0.30(-1.91%) |
Jul 21, 2015 | 15.89 | 16.13 | 15.86 | 15.94 | 10,544,097 | +0.05(+0.34%) |
Jul 20, 2015 | 15.87 | 16.06 | 15.82 | 15.89 | 14,152,619 | +0.00(+0.00%) |
Jul 17, 2015 | 16.00 | 16.00 | 15.82 | 15.89 | 14,973,890 | -0.09(-0.56%) |
Jul 16, 2015 | 16.48 | 16.52 | 15.77 | 15.98 | 36,156,568 | -0.63(-3.77%) |
Jul 15, 2015 | 16.90 | 16.98 | 16.56 | 16.60 | 25,179,846 | -0.29(-1.69%) |
Jul 14, 2015 | 17.26 | 17.36 | 16.86 | 16.89 | 31,081,636 | -0.38(-2.18%) |
Jul 13, 2015 | 16.90 | 17.55 | 16.87 | 17.26 | 24,561,916 | +0.48(+2.88%) |
Jul 10, 2015 | 16.83 | 16.98 | 16.73 | 16.78 | 20,553,348 | +0.22(+1.35%) |
Jul 09, 2015 | 16.75 | 16.91 | 16.55 | 16.56 | 15,899,364 | -0.03(-0.16%) |
Jul 08, 2015 | 16.99 | 17.02 | 16.56 | 16.58 | 21,223,080 | -0.55(-3.23%) |
Jul 07, 2015 | 17.19 | 17.25 | 16.75 | 17.14 | 23,482,274 | -0.09(-0.52%) |
Jul 06, 2015 | 17.33 | 17.63 | 17.21 | 17.23 | 12,929,205 | -0.30(-1.73%) |
Jul 02, 2015 | 17.48 | 17.53 | 17.53 | 17.53 | 10,141,798 | +0.09(+0.51%) |
Jul 01, 2015 | 17.29 | 17.57 | 17.29 | 17.44 | 14,610,397 | +0.26(+1.51%) |
Jun 30, 2015 | 17.24 | 17.35 | 17.04 | 17.18 | 17,832,120 | +0.01(+0.05%) |
Jun 29, 2015 | 17.51 | 17.51 | 17.16 | 17.17 | 22,425,716 | -0.51(-2.88%) |
Jun 26, 2015 | 17.84 | 18.02 | 17.55 | 17.68 | 19,093,262 | -0.25(-1.40%) |
Jun 25, 2015 | 18.08 | 18.13 | 17.89 | 17.93 | 11,994,706 | -0.04(-0.20%) |
Jun 24, 2015 | 18.09 | 18.29 | 17.95 | 17.97 | 21,470,066 | +0.13(+0.70%) |
Jun 23, 2015 | 17.74 | 18.00 | 17.73 | 17.84 | 12,332,214 | +0.09(+0.50%) |
Jun 22, 2015 | 17.69 | 17.84 | 17.61 | 17.76 | 14,804,363 | +0.13(+0.71%) |
Jun 19, 2015 | 17.73 | 17.81 | 17.59 | 17.63 | 18,985,996 | -0.11(-0.60%) |
Jun 18, 2015 | 17.54 | 17.76 | 17.50 | 17.74 | 17,983,890 | +0.27(+1.54%) |
Jun 17, 2015 | 17.69 | 17.79 | 17.45 | 17.47 | 20,669,676 | -0.25(-1.41%) |
Jun 16, 2015 | 17.56 | 17.75 | 17.50 | 17.72 | 12,902,134 | +0.10(+0.56%) |
Jun 15, 2015 | 17.39 | 17.69 | 17.29 | 17.62 | 17,517,740 | +0.08(+0.46%) |
Jun 12, 2015 | 17.65 | 17.69 | 17.51 | 17.54 | 13,677,759 | -0.14(-0.81%) |
Jun 11, 2015 | 17.92 | 17.98 | 17.65 | 17.68 | 18,552,700 | -0.23(-1.30%) |
Jun 10, 2015 | 17.88 | 18.01 | 17.84 | 17.92 | 15,929,635 | +0.12(+0.65%) |
Jun 09, 2015 | 17.72 | 17.89 | 17.62 | 17.80 | 14,228,973 | +0.04(+0.20%) |
Jun 08, 2015 | 18.01 | 18.09 | 17.71 | 17.76 | 16,891,638 | -0.25(-1.39%) |
Jun 05, 2015 | 17.92 | 18.09 | 17.82 | 18.01 | 14,297,833 | +0.08(+0.45%) |
Jun 04, 2015 | 18.09 | 18.16 | 17.76 | 17.93 | 19,781,090 | -0.27(-1.47%) |
Jun 03, 2015 | 18.36 | 18.41 | 18.18 | 18.20 | 10,216,690 | -0.01(-0.07%) |
Jun 02, 2015 | 18.12 | 18.41 | 17.96 | 18.22 | 17,845,304 | +0.06(+0.32%) |
Jun 01, 2015 | 17.91 | 18.18 | 17.91 | 18.16 | 13,243,159 | +0.16(+0.89%) |
May 29, 2015 | 18.26 | 18.26 | 17.93 | 18.00 | 19,973,874 | -0.21(-1.13%) |
May 28, 2015 | 18.18 | 18.42 | 18.14 | 18.20 | 20,670,368 | +0.02(+0.10%) |
May 27, 2015 | 17.84 | 18.32 | 17.84 | 18.18 | 18,385,362 | +0.31(+1.75%) |
May 26, 2015 | 17.98 | 18.09 | 17.77 | 17.87 | 16,908,950 | -0.13(-0.74%) |
May 22, 2015 | 18.04 | 18.01 | 18.01 | 18.01 | 14,828,702 | -0.01(-0.05%) |
May 21, 2015 | 17.73 | 18.11 | 17.72 | 18.01 | 13,220,911 | +0.21(+1.21%) |
May 20, 2015 | 17.84 | 17.94 | 17.76 | 17.80 | 19,682,058 | -0.07(-0.40%) |
May 19, 2015 | 18.06 | 18.12 | 17.82 | 17.87 | 24,669,164 | -0.09(-0.50%) |
May 18, 2015 | 18.02 | 18.09 | 17.81 | 17.96 | 27,374,174 | -0.01(-0.05%) |
May 15, 2015 | 18.30 | 18.32 | 17.90 | 17.97 | 62,276,276 | +0.30(+1.71%) |
May 14, 2015 | 17.82 | 17.88 | 17.60 | 17.67 | 34,671,568 | -0.06(-0.35%) |
May 13, 2015 | 17.75 | 17.83 | 17.60 | 17.73 | 26,766,148 | +0.04(+0.20%) |
May 12, 2015 | 17.71 | 17.78 | 17.60 | 17.69 | 17,165,024 | -0.03(-0.15%) |
May 11, 2015 | 17.61 | 17.76 | 17.60 | 17.72 | 21,174,930 | +0.20(+1.17%) |
May 08, 2015 | 17.60 | 17.66 | 17.48 | 17.52 | 17,598,252 | +0.12(+0.66%) |
May 07, 2015 | 17.09 | 17.50 | 17.08 | 17.40 | 16,125,690 | +0.10(+0.59%) |
May 06, 2015 | 17.30 | 17.40 | 17.05 | 17.30 | 27,456,208 | +0.08(+0.44%) |
May 05, 2015 | 17.59 | 17.65 | 17.19 | 17.22 | 31,275,130 | -0.46(-2.62%) |
May 04, 2015 | 17.77 | 17.86 | 17.67 | 17.69 | 16,639,648 | -0.09(-0.50%) |
May 01, 2015 | 17.73 | 17.89 | 17.63 | 17.77 | 30,739,878 | +0.17(+0.96%) |
Apr 30, 2015 | 17.72 | 17.72 | 17.48 | 17.61 | 37,319,380 | -0.20(-1.10%) |
Apr 29, 2015 | 17.75 | 17.80 | 17.46 | 17.80 | 35,155,556 | -0.03(-0.15%) |
Apr 28, 2015 | 17.91 | 18.23 | 17.78 | 17.83 | 62,612,516 | +0.06(+0.35%) |
Apr 27, 2015 | 18.26 | 18.28 | 17.47 | 17.77 | 246,645,024 | -1.63(-8.39%) |
Apr 24, 2015 | 19.81 | 19.88 | 19.35 | 19.39 | 16,060,301 | -0.33(-1.67%) |
Apr 23, 2015 | 19.70 | 19.78 | 19.53 | 19.72 | 10,441,919 | -0.12(-0.63%) |
Apr 22, 2015 | 19.80 | 19.94 | 19.58 | 19.85 | 12,959,126 | +0.02(+0.09%) |
Apr 21, 2015 | 19.81 | 20.17 | 19.62 | 19.83 | 33,755,136 | +0.47(+2.44%) |
Apr 20, 2015 | 19.31 | 19.51 | 19.29 | 19.36 | 15,022,821 | +0.24(+1.26%) |
Apr 17, 2015 | 19.30 | 19.36 | 19.01 | 19.12 | 23,267,208 | -0.35(-1.78%) |
Apr 16, 2015 | 19.75 | 19.77 | 19.31 | 19.46 | 37,322,028 | -0.60(-2.97%) |
Apr 15, 2015 | 19.62 | 20.20 | 19.62 | 20.06 | 16,885,202 | +0.32(+1.60%) |
Apr 14, 2015 | 19.76 | 19.87 | 19.61 | 19.74 | 13,892,143 | -0.12(-0.60%) |
Apr 13, 2015 | 19.96 | 20.08 | 19.85 | 19.86 | 10,014,657 | -0.15(-0.76%) |
Apr 10, 2015 | 19.96 | 20.09 | 19.77 | 20.02 | 13,539,499 | -0.01(-0.04%) |
Apr 09, 2015 | 19.85 | 20.09 | 19.67 | 20.02 | 16,148,314 | +0.12(+0.58%) |
Apr 08, 2015 | 19.58 | 19.94 | 19.58 | 19.91 | 20,285,778 | +0.35(+1.80%) |
Apr 07, 2015 | 19.74 | 19.81 | 19.38 | 19.56 | 32,366,744 | -0.16(-0.79%) |
Apr 06, 2015 | 19.66 | 19.80 | 19.52 | 19.71 | 36,212,408 | -0.10(-0.49%) |
Apr 02, 2015 | 20.00 | 19.81 | 19.81 | 19.81 | 10,432,949 | -0.11(-0.54%) |
Apr 01, 2015 | 20.04 | 20.17 | 19.73 | 19.92 | 18,047,862 | -0.15(-0.75%) |
Mar 31, 2015 | 20.06 | 20.25 | 19.95 | 20.07 | 15,452,682 | -0.19(-0.92%) |
Mar 30, 2015 | 20.44 | 20.54 | 20.12 | 20.26 | 21,761,844 | -0.05(-0.26%) |
Mar 27, 2015 | 20.02 | 20.42 | 19.85 | 20.31 | 22,647,490 | +0.38(+1.92%) |
Mar 26, 2015 | 19.79 | 20.35 | 19.39 | 19.93 | 38,973,220 | -0.20(-0.99%) |
Mar 25, 2015 | 21.24 | 21.31 | 20.02 | 20.13 | 28,931,408 | -1.13(-5.31%) |
Mar 24, 2015 | 21.35 | 21.58 | 21.21 | 21.26 | 13,303,316 | -0.07(-0.31%) |
Mar 23, 2015 | 21.47 | 21.76 | 21.31 | 21.32 | 12,859,702 | -0.13(-0.62%) |
Mar 20, 2015 | 21.56 | 21.63 | 21.44 | 21.46 | 19,499,466 | +0.04(+0.17%) |
Mar 19, 2015 | 21.68 | 21.68 | 21.32 | 21.42 | 10,902,261 | -0.25(-1.17%) |
Mar 18, 2015 | 21.41 | 21.71 | 20.91 | 21.68 | 25,875,012 | +0.14(+0.66%) |
Mar 17, 2015 | 21.71 | 21.79 | 21.48 | 21.53 | 14,582,559 | -0.32(-1.49%) |
Mar 16, 2015 | 21.65 | 21.88 | 21.51 | 21.86 | 14,550,954 | +0.29(+1.36%) |
Mar 13, 2015 | 21.33 | 21.64 | 21.29 | 21.56 | 16,675,980 | +0.42(+1.98%) |
Mar 12, 2015 | 20.76 | 21.15 | 20.67 | 21.15 | 16,087,133 | +0.28(+1.34%) |
Mar 11, 2015 | 21.03 | 21.20 | 20.85 | 20.87 | 18,254,050 | -0.05(-0.23%) |
Mar 10, 2015 | 21.30 | 21.39 | 20.89 | 20.91 | 13,064,425 | -0.52(-2.41%) |
Mar 09, 2015 | 21.17 | 21.52 | 21.17 | 21.43 | 11,155,976 | +0.16(+0.75%) |
Mar 06, 2015 | 21.45 | 21.54 | 21.04 | 21.27 | 20,283,524 | -0.24(-1.12%) |
Mar 05, 2015 | 21.61 | 21.66 | 21.41 | 21.51 | 11,294,311 | -0.08(-0.37%) |
Mar 04, 2015 | 21.74 | 21.78 | 21.31 | 21.59 | 13,993,461 | -0.19(-0.88%) |
Mar 03, 2015 | 22.65 | 22.66 | 21.75 | 21.78 | 21,346,392 | -1.02(-4.47%) |
Mar 02, 2015 | 22.19 | 22.81 | 22.19 | 22.80 | 19,212,148 | +0.52(+2.32%) |
Feb 27, 2015 | 22.13 | 22.46 | 22.01 | 22.28 | 14,944,251 | +0.12(+0.56%) |
Feb 26, 2015 | 22.28 | 22.28 | 21.75 | 22.16 | 23,989,954 | -0.17(-0.76%) |
Feb 25, 2015 | 22.45 | 22.59 | 22.16 | 22.33 | 13,199,694 | -0.23(-1.03%) |
Feb 24, 2015 | 22.23 | 22.59 | 22.14 | 22.56 | 15,034,995 | +0.40(+1.81%) |
Feb 23, 2015 | 22.28 | 22.46 | 22.02 | 22.16 | 15,964,711 | -0.20(-0.88%) |
Feb 20, 2015 | 22.17 | 22.75 | 22.06 | 22.36 | 26,479,074 | +0.18(+0.80%) |
Feb 19, 2015 | 21.36 | 22.59 | 21.36 | 22.18 | 32,850,498 | +0.74(+3.44%) |
Feb 18, 2015 | 21.44 | 21.56 | 21.26 | 21.44 | 12,848,171 | -0.03(-0.12%) |
Feb 17, 2015 | 21.34 | 21.63 | 21.25 | 21.47 | 14,555,686 | +0.01(+0.04%) |
Feb 13, 2015 | 21.41 | 21.46 | 21.46 | 21.46 | 14,589,785 | +0.07(+0.33%) |
Feb 12, 2015 | 20.95 | 21.54 | 20.89 | 21.39 | 22,369,932 | -0.11(-0.49%) |
Feb 11, 2015 | 21.50 | 21.57 | 21.25 | 21.49 | 16,819,780 | -0.02(-0.08%) |
Feb 10, 2015 | 21.00 | 21.54 | 20.80 | 21.51 | 12,574,560 | +0.68(+3.28%) |
Feb 09, 2015 | 21.26 | 21.31 | 20.80 | 20.83 | 13,227,267 | -0.64(-2.99%) |
Feb 06, 2015 | 21.32 | 21.86 | 21.20 | 21.47 | 19,074,936 | +0.24(+1.15%) |
Feb 05, 2015 | 20.93 | 21.31 | 20.70 | 21.23 | 14,907,865 | +0.30(+1.44%) |
Feb 04, 2015 | 20.78 | 21.12 | 20.77 | 20.93 | 16,520,799 | +0.15(+0.72%) |
Feb 03, 2015 | 20.26 | 20.79 | 20.23 | 20.77 | 13,331,785 | +0.53(+2.60%) |
Feb 02, 2015 | 20.31 | 20.38 | 19.75 | 20.25 | 15,974,289 | +0.01(+0.07%) |
Jan 30, 2015 | 20.72 | 20.85 | 20.19 | 20.23 | 14,758,225 | -0.69(-3.30%) |
Jan 29, 2015 | 20.70 | 21.01 | 20.43 | 20.93 | 9,615,989 | +0.22(+1.05%) |
Jan 28, 2015 | 21.07 | 21.44 | 20.69 | 20.71 | 12,239,351 | -0.17(-0.83%) |
Jan 27, 2015 | 21.14 | 21.25 | 20.73 | 20.88 | 15,154,166 | -0.59(-2.76%) |
Jan 26, 2015 | 21.36 | 21.53 | 21.09 | 21.47 | 8,790,661 | +0.12(+0.54%) |
Jan 23, 2015 | 21.72 | 21.72 | 21.23 | 21.36 | 14,920,904 | -0.45(-2.07%) |
Jan 22, 2015 | 21.53 | 21.82 | 21.06 | 21.81 | 14,158,929 | +0.27(+1.23%) |
Jan 21, 2015 | 21.04 | 21.70 | 20.94 | 21.55 | 14,794,575 | +0.61(+2.92%) |
Jan 20, 2015 | 20.89 | 21.06 | 20.65 | 20.93 | 15,448,083 | +0.14(+0.68%) |
Jan 16, 2015 | 20.56 | 20.83 | 20.27 | 20.79 | 18,888,174 | +0.13(+0.62%) |
Jan 15, 2015 | 20.88 | 21.01 | 20.59 | 20.66 | 29,943,440 | +0.27(+1.33%) |
Jan 14, 2015 | 20.38 | 20.66 | 20.24 | 20.39 | 24,781,940 | -0.27(-1.33%) |
Jan 13, 2015 | 21.17 | 21.51 | 20.56 | 20.67 | 16,276,227 | -0.29(-1.39%) |
Jan 12, 2015 | 21.50 | 21.51 | 20.84 | 20.96 | 14,201,811 | -0.51(-2.39%) |
Jan 09, 2015 | 21.35 | 21.56 | 21.17 | 21.47 | 9,862,355 | +0.02(+0.10%) |
Jan 08, 2015 | 20.99 | 21.55 | 20.97 | 21.45 | 18,847,122 | +0.66(+3.20%) |
Jan 07, 2015 | 20.70 | 20.85 | 20.46 | 20.79 | 17,733,538 | +0.19(+0.92%) |
Jan 06, 2015 | 21.38 | 21.53 | 20.58 | 20.60 | 22,219,678 | -0.81(-3.77%) |
Jan 05, 2015 | 21.93 | 22.06 | 21.39 | 21.40 | 12,890,436 | -0.71(-3.21%) |
Jan 02, 2015 | 22.14 | 22.29 | 21.79 | 22.11 | 7,800,117 | +0.04(+0.16%) |
Dec 31, 2014 | 22.42 | 22.08 | 22.08 | 22.08 | 7,908,817 | -0.27(-1.19%) |
Dec 30, 2014 | 22.17 | 22.42 | 22.17 | 22.34 | 7,398,429 | -0.08(-0.36%) |
Dec 29, 2014 | 22.17 | 22.50 | 22.17 | 22.42 | 6,653,496 | +0.11(+0.48%) |
Dec 26, 2014 | 22.55 | 22.56 | 22.29 | 22.32 | 4,580,242 | -0.05(-0.24%) |
Dec 24, 2014 | 22.50 | 22.37 | 22.37 | 22.37 | 3,249,088 | -0.13(-0.59%) |
Dec 23, 2014 | 22.58 | 22.78 | 22.40 | 22.50 | 11,109,115 | +0.00(+0.00%) |
Dec 22, 2014 | 22.08 | 22.56 | 22.08 | 22.50 | 19,847,416 | +0.45(+2.05%) |
Dec 19, 2014 | 22.17 | 22.28 | 21.97 | 22.05 | 16,709,026 | -0.11(-0.48%) |
Dec 18, 2014 | 22.03 | 22.17 | 21.78 | 22.16 | 20,966,338 | +0.49(+2.27%) |
Dec 17, 2014 | 21.08 | 21.70 | 20.91 | 21.66 | 19,675,294 | +0.54(+2.54%) |
Dec 16, 2014 | 20.53 | 21.50 | 20.48 | 21.13 | 28,789,166 | +0.41(+1.97%) |
Dec 15, 2014 | 21.10 | 21.31 | 20.62 | 20.72 | 16,898,442 | -0.24(-1.14%) |
Dec 12, 2014 | 20.95 | 21.47 | 20.82 | 20.96 | 16,111,942 | -0.12(-0.55%) |
Dec 11, 2014 | 21.15 | 21.50 | 21.00 | 21.08 | 8,735,266 | +0.01(+0.04%) |
Dec 10, 2014 | 21.58 | 21.58 | 20.95 | 21.07 | 12,056,455 | -0.56(-2.60%) |
Dec 09, 2014 | 21.38 | 21.76 | 21.21 | 21.63 | 14,946,276 | +0.16(+0.72%) |
Dec 08, 2014 | 22.25 | 22.37 | 21.30 | 21.47 | 21,085,578 | -0.71(-3.19%) |
Dec 05, 2014 | 21.81 | 22.23 | 21.49 | 22.18 | 21,746,212 | +0.57(+2.62%) |
Dec 04, 2014 | 21.81 | 22.01 | 21.52 | 21.62 | 11,460,155 | -0.16(-0.75%) |
Dec 03, 2014 | 21.23 | 21.86 | 21.22 | 21.78 | 19,718,004 | +0.63(+3.00%) |
Dec 02, 2014 | 21.00 | 21.22 | 20.93 | 21.15 | 11,944,087 | +0.12(+0.55%) |