Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.811 | 10.85 | 9.762 | 10.83 | 39,147,788 | +1.12(+11.58%) |
Jan 28, 2016 | 10.29 | 10.36 | 9.536 | 9.708 | 38,024,756 | -0.50(-4.86%) |
Jan 27, 2016 | 10.31 | 10.64 | 10.14 | 10.20 | 23,424,340 | -0.16(-1.52%) |
Jan 26, 2016 | 10.36 | 10.52 | 10.17 | 10.36 | 26,655,774 | +0.07(+0.67%) |
Jan 25, 2016 | 10.86 | 10.97 | 10.28 | 10.29 | 24,306,814 | -0.58(-5.33%) |
Jan 22, 2016 | 10.98 | 11.36 | 10.69 | 10.87 | 35,729,844 | +0.22(+2.03%) |
Jan 21, 2016 | 10.26 | 10.71 | 9.949 | 10.66 | 53,206,396 | +0.79(+7.96%) |
Jan 20, 2016 | 10.19 | 10.20 | 9.144 | 9.870 | 66,353,916 | -0.74(-6.94%) |
Jan 19, 2016 | 11.08 | 11.16 | 10.52 | 10.61 | 38,823,788 | -0.28(-2.53%) |
Jan 15, 2016 | 11.15 | 10.88 | 10.88 | 10.88 | 37,840,884 | -0.92(-7.82%) |
Jan 14, 2016 | 11.86 | 12.04 | 11.32 | 11.81 | 36,451,576 | -0.04(-0.33%) |
Jan 13, 2016 | 12.55 | 12.74 | 11.70 | 11.84 | 35,959,092 | -0.65(-5.19%) |
Jan 12, 2016 | 12.49 | 13.00 | 12.18 | 12.49 | 26,133,774 | +0.19(+1.52%) |
Jan 11, 2016 | 13.13 | 13.22 | 11.99 | 12.31 | 43,931,588 | -0.79(-6.00%) |
Jan 08, 2016 | 13.53 | 13.70 | 13.05 | 13.09 | 29,593,114 | -0.32(-2.42%) |
Jan 07, 2016 | 13.61 | 14.02 | 13.39 | 13.42 | 26,497,318 | -0.55(-3.94%) |
Jan 06, 2016 | 14.24 | 14.42 | 13.86 | 13.97 | 27,320,824 | -0.59(-4.05%) |
Jan 05, 2016 | 14.16 | 14.81 | 14.10 | 14.56 | 30,319,830 | +0.48(+3.42%) |
Jan 04, 2016 | 13.58 | 14.10 | 13.56 | 14.07 | 23,033,036 | +0.17(+1.20%) |
Dec 31, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 13,490,499 | +0.00(+0.00%) |
Dec 30, 2015 | 14.02 | 14.18 | 13.85 | 13.91 | 11,133,386 | -0.18(-1.26%) |
Dec 29, 2015 | 14.09 | 14.25 | 13.98 | 14.08 | 16,394,684 | +0.15(+1.06%) |
Dec 28, 2015 | 14.19 | 14.25 | 13.80 | 13.94 | 17,978,310 | -0.28(-2.00%) |
Dec 24, 2015 | 13.95 | 14.22 | 14.22 | 14.22 | 14,545,453 | +0.18(+1.26%) |
Dec 23, 2015 | 13.47 | 14.04 | 13.31 | 14.04 | 60,190,756 | -0.30(-2.12%) |
Dec 22, 2015 | 14.54 | 14.68 | 14.26 | 14.35 | 27,429,276 | -0.16(-1.08%) |
Dec 21, 2015 | 14.18 | 14.53 | 14.07 | 14.51 | 22,609,500 | +0.40(+2.85%) |
Dec 18, 2015 | 14.12 | 14.46 | 14.01 | 14.10 | 39,235,364 | +0.04(+0.28%) |
Dec 17, 2015 | 14.39 | 14.51 | 14.00 | 14.06 | 29,545,296 | +0.25(+1.78%) |
Dec 16, 2015 | 14.10 | 14.19 | 13.53 | 13.82 | 22,304,388 | -0.11(-0.78%) |
Dec 15, 2015 | 13.52 | 14.11 | 13.49 | 13.93 | 26,936,746 | +0.51(+3.81%) |
Dec 14, 2015 | 14.17 | 14.22 | 13.27 | 13.42 | 35,845,372 | -0.37(-2.71%) |
Dec 11, 2015 | 14.06 | 14.18 | 13.74 | 13.79 | 24,149,698 | -0.61(-4.23%) |
Dec 10, 2015 | 14.03 | 14.53 | 14.01 | 14.40 | 15,080,711 | +0.33(+2.37%) |
Dec 09, 2015 | 14.34 | 14.41 | 13.99 | 14.06 | 21,297,700 | -0.28(-1.92%) |
Dec 08, 2015 | 14.35 | 14.44 | 14.16 | 14.34 | 18,517,514 | -0.25(-1.68%) |
Dec 07, 2015 | 15.08 | 15.19 | 14.45 | 14.58 | 24,005,908 | -0.64(-4.19%) |
Dec 04, 2015 | 15.26 | 15.65 | 15.12 | 15.22 | 19,415,490 | -0.11(-0.70%) |
Dec 03, 2015 | 15.66 | 15.91 | 15.22 | 15.33 | 15,486,370 | -0.21(-1.33%) |
Dec 02, 2015 | 16.20 | 16.29 | 15.44 | 15.54 | 16,410,111 | -0.72(-4.41%) |
Dec 01, 2015 | 15.89 | 16.33 | 15.84 | 16.25 | 20,497,650 | +0.61(+3.89%) |
Nov 30, 2015 | 15.31 | 15.72 | 15.22 | 15.65 | 13,715,079 | +0.36(+2.38%) |
Nov 27, 2015 | 15.27 | 15.36 | 15.19 | 15.28 | 5,110,282 | -0.02(-0.13%) |
Nov 25, 2015 | 15.12 | 15.30 | 15.30 | 15.30 | 10,185,330 | -0.05(-0.32%) |
Nov 24, 2015 | 14.95 | 15.38 | 14.88 | 15.35 | 12,442,651 | +0.30(+2.02%) |
Nov 23, 2015 | 15.26 | 15.39 | 14.80 | 15.05 | 14,304,488 | -0.11(-0.71%) |
Nov 20, 2015 | 15.71 | 15.81 | 15.06 | 15.15 | 24,506,874 | -0.43(-2.77%) |
Nov 19, 2015 | 15.43 | 15.99 | 15.43 | 15.59 | 18,608,206 | +0.26(+1.67%) |
Nov 18, 2015 | 15.12 | 15.41 | 15.03 | 15.33 | 20,416,018 | +0.32(+2.16%) |
Nov 17, 2015 | 14.76 | 15.45 | 14.67 | 15.01 | 25,696,752 | +0.38(+2.62%) |
Nov 16, 2015 | 14.68 | 14.93 | 14.39 | 14.62 | 24,157,870 | -0.11(-0.73%) |
Nov 13, 2015 | 15.03 | 15.11 | 14.59 | 14.73 | 21,454,678 | -0.34(-2.28%) |
Nov 12, 2015 | 15.01 | 15.47 | 15.01 | 15.08 | 14,552,545 | -0.15(-0.97%) |
Nov 11, 2015 | 15.36 | 15.51 | 15.19 | 15.22 | 16,487,878 | -0.04(-0.29%) |
Nov 10, 2015 | 15.46 | 15.57 | 15.14 | 15.27 | 25,034,980 | -0.29(-1.86%) |
Nov 09, 2015 | 16.07 | 16.16 | 15.52 | 15.56 | 24,069,818 | -0.60(-3.71%) |
Nov 06, 2015 | 16.15 | 16.47 | 15.81 | 16.16 | 18,376,242 | -0.06(-0.36%) |
Nov 05, 2015 | 17.21 | 17.40 | 16.07 | 16.21 | 27,250,068 | -0.91(-5.33%) |
Nov 04, 2015 | 17.73 | 17.73 | 16.79 | 17.13 | 19,596,410 | -0.39(-2.22%) |
Nov 03, 2015 | 16.79 | 17.67 | 16.78 | 17.52 | 22,527,470 | +0.73(+4.36%) |
Nov 02, 2015 | 16.66 | 16.98 | 16.50 | 16.78 | 19,107,788 | +0.52(+3.20%) |
Oct 30, 2015 | 16.09 | 16.32 | 15.91 | 16.26 | 19,598,668 | +0.34(+2.16%) |
Oct 29, 2015 | 16.39 | 16.44 | 15.90 | 15.92 | 17,380,692 | -0.70(-4.20%) |
Oct 28, 2015 | 16.50 | 16.80 | 16.29 | 16.62 | 15,426,365 | +0.24(+1.44%) |
Oct 27, 2015 | 16.22 | 16.50 | 16.22 | 16.38 | 14,964,895 | +0.10(+0.60%) |
Oct 26, 2015 | 16.85 | 16.94 | 16.21 | 16.28 | 15,171,494 | -0.65(-3.83%) |
Oct 23, 2015 | 16.60 | 17.01 | 16.51 | 16.93 | 22,847,746 | +0.51(+3.11%) |
Oct 22, 2015 | 16.11 | 16.71 | 15.79 | 16.42 | 34,601,976 | +0.28(+1.76%) |
Oct 21, 2015 | 16.20 | 16.63 | 15.65 | 16.14 | 50,083,472 | -0.65(-3.86%) |
Oct 20, 2015 | 18.56 | 18.71 | 16.31 | 16.78 | 68,817,288 | -2.03(-10.80%) |
Oct 19, 2015 | 18.04 | 18.88 | 17.99 | 18.82 | 28,043,176 | +0.65(+3.57%) |
Oct 16, 2015 | 18.41 | 18.49 | 17.90 | 18.17 | 15,870,769 | -0.16(-0.86%) |
Oct 15, 2015 | 18.53 | 18.81 | 18.17 | 18.33 | 20,768,848 | -0.16(-0.85%) |
Oct 14, 2015 | 18.43 | 18.96 | 18.19 | 18.48 | 35,249,156 | +0.63(+3.52%) |
Oct 13, 2015 | 17.49 | 18.22 | 17.42 | 17.86 | 22,162,544 | +0.15(+0.83%) |
Oct 12, 2015 | 18.21 | 18.30 | 17.40 | 17.71 | 22,903,878 | -0.13(-0.72%) |
Oct 09, 2015 | 18.30 | 18.51 | 17.58 | 17.84 | 23,818,178 | -0.55(-2.99%) |
Oct 08, 2015 | 18.26 | 18.76 | 18.12 | 18.39 | 34,224,216 | +0.10(+0.54%) |
Oct 07, 2015 | 18.06 | 18.58 | 17.89 | 18.29 | 42,675,108 | +0.39(+2.20%) |
Oct 06, 2015 | 17.31 | 17.97 | 17.03 | 17.89 | 53,047,124 | +0.64(+3.70%) |
Oct 05, 2015 | 16.03 | 17.52 | 15.91 | 17.26 | 64,869,780 | +1.63(+10.43%) |
Oct 02, 2015 | 14.95 | 15.66 | 14.88 | 15.63 | 50,592,388 | +1.12(+7.72%) |
Oct 01, 2015 | 14.72 | 14.77 | 14.24 | 14.51 | 38,060,684 | -0.21(-1.40%) |
Sep 30, 2015 | 14.47 | 15.06 | 14.44 | 14.71 | 28,564,206 | +0.59(+4.17%) |
Sep 29, 2015 | 14.01 | 14.43 | 13.90 | 14.12 | 25,991,630 | +0.31(+2.28%) |
Sep 28, 2015 | 14.41 | 14.47 | 13.67 | 13.81 | 30,998,552 | -0.83(-5.70%) |
Sep 25, 2015 | 15.07 | 15.31 | 14.39 | 14.64 | 29,443,476 | -0.42(-2.80%) |
Sep 24, 2015 | 14.54 | 15.24 | 14.34 | 15.07 | 33,397,668 | +0.52(+3.58%) |
Sep 23, 2015 | 15.15 | 15.16 | 14.54 | 14.55 | 22,976,506 | -0.59(-3.89%) |
Sep 22, 2015 | 15.08 | 15.53 | 14.90 | 15.13 | 23,163,420 | -0.33(-2.16%) |
Sep 21, 2015 | 15.34 | 15.69 | 15.18 | 15.47 | 19,370,632 | +0.25(+1.61%) |
Sep 18, 2015 | 15.79 | 15.90 | 15.09 | 15.22 | 37,366,040 | -0.89(-5.55%) |
Sep 17, 2015 | 16.38 | 16.51 | 16.02 | 16.12 | 23,242,428 | -0.27(-1.62%) |
Sep 16, 2015 | 16.17 | 16.41 | 16.02 | 16.38 | 22,763,304 | +0.16(+0.97%) |
Sep 15, 2015 | 16.56 | 16.56 | 16.17 | 16.22 | 21,702,958 | -0.18(-1.08%) |
Sep 14, 2015 | 16.60 | 16.62 | 16.07 | 16.40 | 15,453,249 | -0.10(-0.60%) |
Sep 11, 2015 | 16.72 | 16.86 | 16.41 | 16.50 | 22,509,878 | -0.39(-2.33%) |
Sep 10, 2015 | 16.51 | 17.11 | 16.41 | 16.89 | 21,186,644 | +0.24(+1.42%) |
Sep 09, 2015 | 17.58 | 17.65 | 16.54 | 16.66 | 33,548,312 | -0.56(-3.25%) |
Sep 08, 2015 | 17.24 | 17.43 | 16.75 | 17.22 | 27,302,496 | +0.70(+4.22%) |
Sep 04, 2015 | 16.01 | 16.52 | 16.52 | 16.52 | 33,010,762 | +0.23(+1.39%) |
Sep 03, 2015 | 16.10 | 16.90 | 15.96 | 16.29 | 26,856,094 | +0.29(+1.84%) |
Sep 02, 2015 | 15.80 | 16.02 | 15.46 | 16.00 | 23,898,346 | +0.46(+2.97%) |
Sep 01, 2015 | 15.52 | 15.92 | 15.40 | 15.54 | 28,419,560 | -0.58(-3.60%) |
Aug 31, 2015 | 15.63 | 16.39 | 15.18 | 16.12 | 33,513,344 | +0.44(+2.82%) |
Aug 28, 2015 | 15.96 | 16.24 | 15.33 | 15.67 | 34,719,892 | +0.28(+1.85%) |
Aug 27, 2015 | 14.37 | 15.65 | 14.37 | 15.39 | 43,751,424 | +1.23(+8.67%) |
Aug 26, 2015 | 14.35 | 14.47 | 13.86 | 14.16 | 44,608,728 | +0.15(+1.05%) |
Aug 25, 2015 | 14.91 | 15.07 | 14.01 | 14.02 | 39,351,956 | -0.17(-1.18%) |
Aug 24, 2015 | 13.56 | 15.10 | 13.26 | 14.18 | 55,503,236 | -0.09(-0.62%) |
Aug 21, 2015 | 14.13 | 14.98 | 13.99 | 14.27 | 44,511,288 | -0.21(-1.43%) |
Aug 20, 2015 | 15.08 | 15.10 | 14.40 | 14.48 | 55,857,076 | -1.14(-7.30%) |
Aug 19, 2015 | 15.95 | 16.06 | 15.60 | 15.62 | 37,542,144 | -0.47(-2.93%) |
Aug 18, 2015 | 16.70 | 16.70 | 15.98 | 16.09 | 33,011,902 | -0.82(-4.88%) |
Aug 17, 2015 | 16.18 | 16.95 | 15.83 | 16.91 | 33,594,316 | +0.27(+1.59%) |
Aug 14, 2015 | 17.44 | 17.67 | 16.52 | 16.65 | 37,925,988 | -0.74(-4.24%) |
Aug 13, 2015 | 17.90 | 18.03 | 17.35 | 17.38 | 15,747,556 | -0.48(-2.69%) |
Aug 12, 2015 | 17.33 | 18.00 | 17.21 | 17.86 | 20,855,794 | +0.30(+1.73%) |
Aug 11, 2015 | 18.30 | 18.30 | 17.36 | 17.56 | 23,363,356 | -0.92(-4.99%) |
Aug 10, 2015 | 18.25 | 18.62 | 17.99 | 18.48 | 25,686,150 | +0.37(+2.06%) |
Aug 07, 2015 | 18.12 | 18.20 | 17.68 | 18.11 | 24,149,852 | -0.28(-1.50%) |
Aug 06, 2015 | 18.59 | 18.62 | 18.12 | 18.39 | 30,472,682 | -0.19(-1.00%) |
Aug 05, 2015 | 18.84 | 19.12 | 18.54 | 18.57 | 23,779,824 | -0.10(-0.53%) |
Aug 04, 2015 | 18.83 | 18.85 | 18.27 | 18.67 | 20,273,612 | +0.01(+0.05%) |
Aug 03, 2015 | 18.28 | 19.04 | 18.27 | 18.66 | 33,552,150 | +0.48(+2.65%) |
Jul 31, 2015 | 19.66 | 19.67 | 18.14 | 18.18 | 56,077,088 | -1.37(-6.99%) |
Jul 30, 2015 | 19.40 | 19.74 | 19.11 | 19.54 | 31,814,878 | +0.03(+0.15%) |
Jul 29, 2015 | 19.62 | 20.20 | 19.32 | 19.51 | 42,312,032 | +0.12(+0.61%) |
Jul 28, 2015 | 18.02 | 19.72 | 17.87 | 19.40 | 52,724,140 | +1.60(+9.00%) |
Jul 27, 2015 | 17.78 | 18.33 | 17.26 | 17.80 | 28,081,938 | -0.22(-1.20%) |
Jul 24, 2015 | 18.27 | 18.37 | 17.74 | 18.01 | 21,959,874 | -0.35(-1.93%) |
Jul 23, 2015 | 18.00 | 18.59 | 17.97 | 18.37 | 33,398,296 | +0.69(+3.89%) |
Jul 22, 2015 | 18.20 | 18.30 | 17.53 | 17.68 | 44,422,220 | -0.86(-4.66%) |
Jul 21, 2015 | 18.50 | 18.77 | 18.18 | 18.54 | 29,864,570 | -0.01(-0.05%) |
Jul 20, 2015 | 19.72 | 19.72 | 18.44 | 18.55 | 42,740,420 | -1.21(-6.11%) |
Jul 17, 2015 | 19.18 | 19.88 | 19.02 | 19.76 | 34,701,508 | +0.50(+2.60%) |
Jul 16, 2015 | 18.91 | 19.39 | 18.75 | 19.26 | 35,338,856 | +0.71(+3.81%) |
Jul 15, 2015 | 19.14 | 19.30 | 18.43 | 18.55 | 42,732,292 | -0.71(-3.67%) |
Jul 14, 2015 | 19.41 | 19.49 | 18.66 | 19.26 | 105,756,832 | +1.96(+11.36%) |
Jul 13, 2015 | 17.51 | 17.53 | 17.08 | 17.30 | 36,413,984 | +0.04(+0.23%) |
Jul 10, 2015 | 17.02 | 17.33 | 16.84 | 17.26 | 24,724,752 | +0.41(+2.45%) |
Jul 09, 2015 | 17.55 | 17.69 | 16.83 | 16.84 | 47,931,120 | -0.47(-2.72%) |
Jul 08, 2015 | 17.64 | 17.66 | 17.18 | 17.31 | 31,459,418 | -0.56(-3.13%) |
Jul 07, 2015 | 17.81 | 18.03 | 17.06 | 17.87 | 47,135,648 | -0.12(-0.66%) |
Jul 06, 2015 | 18.50 | 18.64 | 17.90 | 17.99 | 38,562,736 | -0.74(-3.93%) |
Jul 02, 2015 | 18.49 | 18.73 | 18.73 | 18.73 | 26,654,464 | +0.28(+1.54%) |
Jul 01, 2015 | 18.71 | 18.76 | 18.30 | 18.44 | 25,480,686 | -0.06(-0.32%) |
Jun 30, 2015 | 18.55 | 18.76 | 18.22 | 18.50 | 35,315,072 | +0.11(+0.59%) |
Jun 29, 2015 | 18.99 | 19.25 | 18.27 | 18.40 | 50,016,980 | -0.91(-4.73%) |
Jun 26, 2015 | 19.91 | 20.23 | 19.08 | 19.31 | 151,721,888 | -4.28(-18.15%) |
Jun 25, 2015 | 23.70 | 23.81 | 23.23 | 23.59 | 38,929,468 | -0.04(-0.17%) |
Jun 24, 2015 | 24.00 | 24.05 | 23.57 | 23.63 | 21,624,818 | -0.42(-1.76%) |
Jun 23, 2015 | 24.19 | 24.41 | 23.94 | 24.05 | 16,456,077 | -0.14(-0.57%) |
Jun 22, 2015 | 23.71 | 24.27 | 23.57 | 24.19 | 26,706,550 | +0.16(+0.65%) |
Jun 19, 2015 | 24.36 | 24.52 | 24.02 | 24.03 | 26,054,908 | +0.00(+0.02%) |
Jun 18, 2015 | 24.20 | 24.38 | 23.99 | 24.03 | 21,962,936 | -0.01(-0.06%) |
Jun 17, 2015 | 23.87 | 24.24 | 23.80 | 24.04 | 18,278,228 | +0.24(+0.99%) |
Jun 16, 2015 | 23.62 | 23.89 | 23.45 | 23.81 | 19,518,790 | +0.00(+0.00%) |
Jun 15, 2015 | 23.79 | 23.81 | 23.28 | 23.81 | 44,985,708 | -0.87(-3.54%) |
Jun 12, 2015 | 24.45 | 24.93 | 24.33 | 24.68 | 21,508,292 | +0.11(+0.44%) |
Jun 11, 2015 | 24.75 | 24.94 | 24.52 | 24.57 | 26,255,730 | -0.17(-0.68%) |
Jun 10, 2015 | 25.06 | 25.13 | 24.58 | 24.74 | 24,235,502 | +0.00(+0.00%) |
Jun 09, 2015 | 25.45 | 25.49 | 24.49 | 24.74 | 40,541,668 | -0.72(-2.82%) |
Jun 08, 2015 | 26.04 | 26.15 | 25.34 | 25.46 | 23,662,096 | -0.66(-2.52%) |
Jun 05, 2015 | 26.52 | 26.52 | 26.03 | 26.11 | 16,887,200 | -0.39(-1.46%) |
Jun 04, 2015 | 26.42 | 26.75 | 26.23 | 26.50 | 22,588,864 | -0.09(-0.35%) |
Jun 03, 2015 | 27.50 | 27.50 | 26.53 | 26.60 | 30,153,960 | -0.70(-2.55%) |
Jun 02, 2015 | 27.85 | 27.90 | 27.27 | 27.29 | 18,547,278 | -0.62(-2.22%) |
Jun 01, 2015 | 27.46 | 28.02 | 27.31 | 27.91 | 20,572,818 | +0.48(+1.75%) |
May 29, 2015 | 27.91 | 27.91 | 27.43 | 27.43 | 18,787,026 | -0.34(-1.24%) |
May 28, 2015 | 27.69 | 28.11 | 27.61 | 27.77 | 19,003,844 | +0.15(+0.53%) |
May 27, 2015 | 26.94 | 27.91 | 26.90 | 27.63 | 23,867,540 | +0.80(+2.97%) |
May 26, 2015 | 26.73 | 26.99 | 26.55 | 26.83 | 15,238,603 | -0.01(-0.04%) |
May 22, 2015 | 26.74 | 26.84 | 26.84 | 26.84 | 20,730,796 | +0.42(+1.60%) |
May 21, 2015 | 26.14 | 26.66 | 25.87 | 26.42 | 17,571,630 | +0.30(+1.17%) |
May 20, 2015 | 26.00 | 26.51 | 25.79 | 26.11 | 23,281,262 | +0.27(+1.06%) |
May 19, 2015 | 26.35 | 26.45 | 25.59 | 25.84 | 19,874,078 | -0.44(-1.68%) |
May 18, 2015 | 25.69 | 26.35 | 25.57 | 26.28 | 20,514,626 | +0.42(+1.63%) |
May 15, 2015 | 26.06 | 26.12 | 25.55 | 25.86 | 26,335,520 | -0.35(-1.35%) |
May 14, 2015 | 26.84 | 27.03 | 26.00 | 26.21 | 32,781,024 | -0.49(-1.84%) |
May 13, 2015 | 26.85 | 27.17 | 26.60 | 26.70 | 17,849,300 | +0.31(+1.19%) |
May 12, 2015 | 27.06 | 27.09 | 26.38 | 26.39 | 19,851,572 | -0.86(-3.17%) |
May 11, 2015 | 26.65 | 27.59 | 26.38 | 27.25 | 25,038,732 | +0.56(+2.10%) |
May 08, 2015 | 26.88 | 26.94 | 26.28 | 26.69 | 35,591,504 | -0.09(-0.33%) |
May 07, 2015 | 27.30 | 27.40 | 26.41 | 26.78 | 30,227,488 | -0.71(-2.57%) |
May 06, 2015 | 27.72 | 27.79 | 26.95 | 27.49 | 20,129,360 | -0.05(-0.18%) |
May 05, 2015 | 27.76 | 27.84 | 27.33 | 27.54 | 19,698,712 | -0.62(-2.20%) |
May 04, 2015 | 28.55 | 28.63 | 27.98 | 28.16 | 14,160,612 | -0.31(-1.10%) |
May 01, 2015 | 27.80 | 28.73 | 27.80 | 28.47 | 17,005,042 | +0.84(+3.06%) |
Apr 30, 2015 | 28.28 | 28.33 | 27.35 | 27.63 | 19,333,200 | -0.73(-2.56%) |
Apr 29, 2015 | 28.19 | 28.47 | 28.00 | 28.35 | 11,163,579 | -0.12(-0.41%) |
Apr 28, 2015 | 28.70 | 28.92 | 28.25 | 28.47 | 12,597,166 | -0.27(-0.94%) |
Apr 27, 2015 | 28.73 | 29.13 | 28.62 | 28.74 | 15,141,484 | +0.06(+0.22%) |
Apr 24, 2015 | 29.21 | 29.21 | 28.37 | 28.68 | 19,105,754 | -0.31(-1.07%) |
Apr 23, 2015 | 28.41 | 29.25 | 28.34 | 28.99 | 22,430,900 | +0.02(+0.07%) |
Apr 22, 2015 | 28.07 | 29.22 | 28.05 | 28.97 | 30,200,058 | +0.93(+3.31%) |
Apr 21, 2015 | 27.82 | 28.08 | 27.66 | 28.04 | 22,575,398 | +0.28(+1.03%) |
Apr 20, 2015 | 27.62 | 27.88 | 27.51 | 27.75 | 20,261,954 | +0.24(+0.86%) |
Apr 17, 2015 | 27.25 | 27.58 | 27.11 | 27.52 | 18,487,518 | +0.01(+0.04%) |
Apr 16, 2015 | 27.40 | 27.66 | 27.27 | 27.51 | 16,691,679 | -0.16(-0.57%) |
Apr 15, 2015 | 27.50 | 27.94 | 27.38 | 27.67 | 20,505,218 | +0.44(+1.62%) |
Apr 14, 2015 | 27.23 | 27.40 | 26.92 | 27.22 | 16,971,540 | -0.16(-0.57%) |
Apr 13, 2015 | 27.52 | 27.65 | 27.28 | 27.38 | 13,880,684 | -0.14(-0.50%) |
Apr 10, 2015 | 27.30 | 27.66 | 27.30 | 27.52 | 20,057,154 | +0.20(+0.74%) |
Apr 09, 2015 | 26.59 | 27.36 | 26.53 | 27.32 | 18,998,342 | +0.67(+2.53%) |
Apr 08, 2015 | 26.11 | 26.86 | 26.02 | 26.65 | 22,508,022 | +0.26(+0.97%) |
Apr 07, 2015 | 26.86 | 26.96 | 26.38 | 26.39 | 18,141,348 | -0.55(-2.04%) |
Apr 06, 2015 | 26.03 | 26.95 | 25.93 | 26.94 | 22,866,034 | +0.69(+2.64%) |
Apr 02, 2015 | 27.25 | 26.25 | 26.25 | 26.25 | 42,143,684 | -0.40(-1.49%) |
Apr 01, 2015 | 26.65 | 26.85 | 26.29 | 26.65 | 40,030,384 | +0.00(+0.00%) |
Mar 31, 2015 | 26.23 | 26.82 | 26.13 | 26.65 | 25,747,370 | +0.44(+1.69%) |
Mar 30, 2015 | 26.25 | 26.48 | 25.99 | 26.20 | 26,611,822 | +0.00(+0.02%) |
Mar 27, 2015 | 26.45 | 26.66 | 25.59 | 26.20 | 31,471,440 | +0.01(+0.06%) |
Mar 26, 2015 | 25.30 | 26.68 | 25.15 | 26.18 | 45,513,844 | +0.09(+0.34%) |
Mar 25, 2015 | 27.36 | 27.37 | 25.93 | 26.10 | 36,512,196 | -1.37(-4.97%) |
Mar 24, 2015 | 27.61 | 27.84 | 27.38 | 27.46 | 15,955,626 | -0.06(-0.21%) |
Mar 23, 2015 | 27.96 | 28.00 | 27.32 | 27.52 | 19,032,152 | -0.65(-2.30%) |
Mar 20, 2015 | 27.81 | 28.25 | 27.61 | 28.17 | 24,037,816 | +0.62(+2.25%) |
Mar 19, 2015 | 27.60 | 27.73 | 27.42 | 27.55 | 22,049,260 | -0.11(-0.39%) |
Mar 18, 2015 | 27.51 | 27.84 | 27.11 | 27.66 | 24,989,360 | +0.49(+1.81%) |
Mar 17, 2015 | 27.23 | 27.48 | 26.97 | 27.17 | 25,385,024 | -0.83(-2.96%) |
Mar 16, 2015 | 28.45 | 28.74 | 27.72 | 28.00 | 18,508,194 | -0.21(-0.73%) |
Mar 13, 2015 | 27.47 | 28.26 | 27.46 | 28.20 | 24,109,622 | +0.68(+2.48%) |
Mar 12, 2015 | 26.63 | 27.87 | 26.62 | 27.52 | 19,923,538 | +0.14(+0.50%) |
Mar 11, 2015 | 27.43 | 27.68 | 27.12 | 27.38 | 17,788,808 | +0.27(+0.98%) |
Mar 10, 2015 | 27.60 | 27.81 | 26.97 | 27.12 | 30,275,618 | -1.03(-3.66%) |
Mar 09, 2015 | 28.03 | 28.27 | 27.41 | 28.15 | 17,881,266 | +0.16(+0.56%) |
Mar 06, 2015 | 28.70 | 28.75 | 27.88 | 27.99 | 28,817,008 | -0.77(-2.66%) |
Mar 05, 2015 | 28.92 | 29.31 | 28.45 | 28.76 | 24,438,410 | +0.01(+0.05%) |
Mar 04, 2015 | 29.19 | 29.13 | 28.30 | 28.74 | 27,190,394 | -0.39(-1.33%) |
Mar 03, 2015 | 29.84 | 30.14 | 28.85 | 29.13 | 29,457,560 | -1.55(-5.06%) |
Mar 02, 2015 | 30.52 | 30.93 | 30.44 | 30.68 | 18,770,612 | +0.56(+1.86%) |
Feb 27, 2015 | 30.42 | 30.65 | 30.07 | 30.12 | 15,936,041 | +0.05(+0.16%) |
Feb 26, 2015 | 29.99 | 30.42 | 29.82 | 30.07 | 14,641,445 | +0.14(+0.46%) |
Feb 25, 2015 | 30.05 | 30.37 | 29.81 | 29.94 | 17,075,764 | -0.28(-0.94%) |
Feb 24, 2015 | 29.60 | 30.40 | 28.28 | 30.22 | 55,976,204 | -0.62(-2.01%) |
Feb 23, 2015 | 31.29 | 31.34 | 30.71 | 30.84 | 14,093,218 | -0.62(-1.97%) |
Feb 20, 2015 | 31.17 | 31.47 | 30.71 | 31.46 | 16,832,292 | +0.22(+0.69%) |
Feb 19, 2015 | 31.55 | 31.62 | 31.15 | 31.24 | 13,674,450 | -0.35(-1.12%) |
Feb 18, 2015 | 31.68 | 31.92 | 31.46 | 31.60 | 12,572,060 | -0.16(-0.49%) |
Feb 17, 2015 | 31.73 | 32.25 | 31.64 | 31.75 | 20,232,038 | +0.47(+1.51%) |
Feb 13, 2015 | 31.63 | 31.28 | 31.28 | 31.28 | 19,080,198 | -0.09(-0.28%) |
Feb 12, 2015 | 30.50 | 31.48 | 30.39 | 31.37 | 24,202,636 | +0.90(+2.97%) |
Feb 11, 2015 | 30.53 | 31.02 | 29.91 | 30.47 | 30,315,826 | -0.07(-0.23%) |
Feb 10, 2015 | 28.58 | 30.58 | 28.48 | 30.53 | 44,618,128 | +2.69(+9.67%) |
Feb 09, 2015 | 28.26 | 28.26 | 27.74 | 27.84 | 22,791,370 | -0.55(-1.94%) |
Feb 06, 2015 | 29.01 | 29.37 | 28.34 | 28.39 | 19,085,232 | -0.57(-1.97%) |
Feb 05, 2015 | 28.78 | 28.99 | 28.60 | 28.96 | 20,128,196 | +0.45(+1.58%) |
Feb 04, 2015 | 28.30 | 28.72 | 28.23 | 28.51 | 21,311,054 | +0.08(+0.29%) |
Feb 03, 2015 | 28.06 | 28.57 | 27.97 | 28.43 | 24,434,346 | +0.50(+1.79%) |