Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.43 | 27.49 | 27.17 | 27.19 | 4,390,817 | -0.30(-1.10%) |
Nov 27, 2015 | 27.53 | 27.62 | 27.47 | 27.49 | 2,324,409 | +0.17(+0.64%) |
Nov 25, 2015 | 27.41 | 27.31 | 27.31 | 27.31 | 4,369,221 | +0.21(+0.77%) |
Nov 24, 2015 | 26.87 | 27.14 | 26.85 | 27.10 | 5,810,937 | -0.01(-0.05%) |
Nov 23, 2015 | 27.38 | 27.51 | 27.07 | 27.12 | 4,401,651 | -0.48(-1.73%) |
Nov 20, 2015 | 27.84 | 27.92 | 27.58 | 27.59 | 3,955,412 | -0.05(-0.17%) |
Nov 19, 2015 | 27.78 | 27.79 | 27.57 | 27.64 | 4,381,076 | +0.13(+0.46%) |
Nov 18, 2015 | 27.38 | 27.53 | 27.31 | 27.51 | 4,942,362 | +0.25(+0.91%) |
Nov 17, 2015 | 27.27 | 27.49 | 27.21 | 27.27 | 4,494,514 | +0.27(+0.99%) |
Nov 16, 2015 | 26.74 | 27.02 | 26.70 | 27.00 | 4,378,822 | +0.24(+0.90%) |
Nov 13, 2015 | 26.62 | 26.84 | 26.59 | 26.76 | 4,325,094 | -0.12(-0.45%) |
Nov 12, 2015 | 27.27 | 27.33 | 26.88 | 26.88 | 4,889,970 | -0.62(-2.25%) |
Nov 11, 2015 | 27.68 | 27.74 | 27.49 | 27.49 | 3,419,922 | +0.01(+0.02%) |
Nov 10, 2015 | 27.41 | 27.55 | 27.24 | 27.49 | 4,630,076 | -0.02(-0.08%) |
Nov 09, 2015 | 27.55 | 27.59 | 27.34 | 27.51 | 5,424,358 | -0.25(-0.91%) |
Nov 06, 2015 | 27.79 | 27.83 | 27.51 | 27.76 | 8,050,463 | -0.24(-0.85%) |
Nov 05, 2015 | 28.16 | 28.16 | 27.85 | 28.00 | 3,888,246 | -0.21(-0.75%) |
Nov 04, 2015 | 28.52 | 28.57 | 28.10 | 28.21 | 6,739,775 | +0.07(+0.24%) |
Nov 03, 2015 | 28.19 | 28.34 | 28.02 | 28.14 | 10,306,427 | -0.40(-1.41%) |
Nov 02, 2015 | 28.51 | 28.66 | 28.46 | 28.55 | 4,572,048 | +0.03(+0.12%) |
Oct 30, 2015 | 28.60 | 28.79 | 28.45 | 28.51 | 8,507,218 | +0.18(+0.63%) |
Oct 29, 2015 | 28.39 | 28.48 | 28.23 | 28.34 | 12,899,096 | -0.49(-1.70%) |
Oct 28, 2015 | 28.66 | 28.92 | 28.50 | 28.83 | 11,970,158 | +1.18(+4.26%) |
Oct 27, 2015 | 27.75 | 27.93 | 27.58 | 27.65 | 5,604,912 | -0.21(-0.76%) |
Oct 26, 2015 | 27.93 | 28.08 | 27.79 | 27.86 | 4,167,881 | -0.03(-0.10%) |
Oct 23, 2015 | 27.74 | 28.00 | 27.71 | 27.89 | 4,845,465 | +0.44(+1.62%) |
Oct 22, 2015 | 27.39 | 27.52 | 27.19 | 27.44 | 4,792,674 | +0.38(+1.42%) |
Oct 21, 2015 | 27.20 | 27.24 | 26.83 | 27.06 | 6,699,311 | -0.20(-0.73%) |
Oct 20, 2015 | 27.77 | 27.78 | 27.18 | 27.26 | 5,278,290 | -0.38(-1.39%) |
Oct 19, 2015 | 27.63 | 27.80 | 27.46 | 27.64 | 5,843,608 | -0.15(-0.52%) |
Oct 16, 2015 | 27.38 | 27.79 | 27.38 | 27.79 | 4,634,424 | +0.28(+1.01%) |
Oct 15, 2015 | 27.15 | 27.51 | 27.05 | 27.51 | 5,041,483 | +0.61(+2.26%) |
Oct 14, 2015 | 26.78 | 27.00 | 26.75 | 26.90 | 4,805,700 | +0.34(+1.27%) |
Oct 13, 2015 | 26.69 | 26.95 | 26.51 | 26.56 | 19,492,786 | -0.18(-0.67%) |
Oct 12, 2015 | 26.49 | 26.88 | 26.42 | 26.74 | 6,018,064 | +0.11(+0.40%) |
Oct 09, 2015 | 26.55 | 26.70 | 26.40 | 26.63 | 7,920,727 | +0.04(+0.15%) |
Oct 08, 2015 | 26.18 | 26.59 | 26.15 | 26.59 | 4,198,678 | +0.29(+1.11%) |
Oct 07, 2015 | 26.28 | 26.39 | 26.03 | 26.30 | 5,593,443 | -0.03(-0.13%) |
Oct 06, 2015 | 26.48 | 26.52 | 26.17 | 26.34 | 4,016,671 | -0.13(-0.48%) |
Oct 05, 2015 | 26.25 | 26.48 | 26.24 | 26.46 | 4,096,458 | +0.30(+1.16%) |
Oct 02, 2015 | 25.57 | 26.16 | 25.42 | 26.16 | 5,135,405 | +0.50(+1.96%) |
Oct 01, 2015 | 25.84 | 25.91 | 25.35 | 25.65 | 4,972,833 | +0.19(+0.75%) |
Sep 30, 2015 | 25.27 | 25.49 | 25.22 | 25.46 | 4,527,067 | +0.59(+2.37%) |
Sep 29, 2015 | 24.77 | 25.07 | 24.66 | 24.87 | 7,076,506 | -0.01(-0.05%) |
Sep 28, 2015 | 25.50 | 25.50 | 24.79 | 24.89 | 7,244,513 | -0.60(-2.34%) |
Sep 25, 2015 | 26.09 | 26.12 | 25.31 | 25.48 | 5,614,651 | -0.21(-0.80%) |
Sep 24, 2015 | 25.63 | 25.77 | 25.38 | 25.69 | 4,416,048 | -0.03(-0.10%) |
Sep 23, 2015 | 25.93 | 25.96 | 25.66 | 25.71 | 4,063,213 | +0.09(+0.36%) |
Sep 22, 2015 | 25.65 | 25.78 | 25.44 | 25.62 | 10,228,872 | -0.74(-2.81%) |
Sep 21, 2015 | 26.68 | 26.75 | 26.26 | 26.36 | 6,187,933 | -0.11(-0.40%) |
Sep 18, 2015 | 26.42 | 26.69 | 26.34 | 26.47 | 4,676,189 | -0.29(-1.09%) |
Sep 17, 2015 | 26.55 | 27.02 | 26.51 | 26.76 | 4,594,624 | -0.07(-0.27%) |
Sep 16, 2015 | 26.51 | 26.93 | 26.48 | 26.83 | 4,232,557 | +0.32(+1.20%) |
Sep 15, 2015 | 26.24 | 26.54 | 26.17 | 26.51 | 6,768,654 | +0.17(+0.65%) |
Sep 14, 2015 | 26.34 | 26.46 | 26.21 | 26.34 | 3,528,776 | -0.32(-1.19%) |
Sep 11, 2015 | 26.53 | 26.67 | 26.48 | 26.66 | 3,240,545 | +0.01(+0.05%) |
Sep 10, 2015 | 26.49 | 26.81 | 26.45 | 26.65 | 4,925,091 | +0.26(+0.98%) |
Sep 09, 2015 | 26.95 | 26.99 | 26.32 | 26.39 | 5,384,470 | -0.48(-1.77%) |
Sep 08, 2015 | 27.12 | 27.20 | 26.54 | 26.87 | 8,516,007 | +0.58(+2.22%) |
Sep 04, 2015 | 26.30 | 26.28 | 26.28 | 26.28 | 3,405,258 | -0.62(-2.29%) |
Sep 03, 2015 | 27.14 | 27.19 | 26.80 | 26.90 | 3,664,997 | -0.01(-0.05%) |
Sep 02, 2015 | 26.94 | 26.99 | 26.60 | 26.91 | 6,549,789 | +0.77(+2.96%) |
Sep 01, 2015 | 26.45 | 26.51 | 26.06 | 26.14 | 6,906,426 | -0.97(-3.57%) |
Aug 31, 2015 | 27.22 | 27.40 | 27.09 | 27.10 | 2,529,936 | -0.21(-0.78%) |
Aug 28, 2015 | 26.86 | 27.33 | 26.86 | 27.32 | 4,136,888 | +0.03(+0.10%) |
Aug 27, 2015 | 26.99 | 27.37 | 26.94 | 27.29 | 5,972,469 | +0.49(+1.83%) |
Aug 26, 2015 | 26.81 | 26.82 | 26.00 | 26.80 | 7,210,387 | +0.70(+2.69%) |
Aug 25, 2015 | 27.20 | 27.22 | 26.10 | 26.10 | 7,240,133 | -0.50(-1.89%) |
Aug 24, 2015 | 26.45 | 27.22 | 26.06 | 26.60 | 9,267,711 | -0.70(-2.57%) |
Aug 21, 2015 | 27.91 | 28.01 | 27.29 | 27.30 | 6,026,509 | -0.98(-3.46%) |
Aug 20, 2015 | 28.53 | 28.59 | 28.28 | 28.28 | 4,748,492 | -0.39(-1.36%) |
Aug 19, 2015 | 28.87 | 28.89 | 28.56 | 28.67 | 3,817,687 | -0.42(-1.46%) |
Aug 18, 2015 | 29.16 | 29.22 | 29.08 | 29.10 | 2,850,536 | -0.15(-0.50%) |
Aug 17, 2015 | 29.04 | 29.28 | 28.98 | 29.24 | 2,828,207 | +0.13(+0.43%) |
Aug 14, 2015 | 28.98 | 29.13 | 28.95 | 29.12 | 2,857,110 | +0.05(+0.18%) |
Aug 13, 2015 | 29.22 | 29.27 | 29.00 | 29.06 | 6,674,299 | -0.12(-0.41%) |
Aug 12, 2015 | 29.10 | 29.21 | 28.78 | 29.18 | 5,647,001 | -0.09(-0.30%) |
Aug 11, 2015 | 29.15 | 29.31 | 29.13 | 29.27 | 6,270,421 | -0.24(-0.80%) |
Aug 10, 2015 | 29.38 | 29.62 | 29.35 | 29.51 | 5,867,546 | +0.21(+0.71%) |
Aug 07, 2015 | 29.19 | 29.32 | 29.05 | 29.30 | 5,879,958 | -0.05(-0.18%) |
Aug 06, 2015 | 29.72 | 29.74 | 29.32 | 29.35 | 14,316,449 | +0.48(+1.65%) |
Aug 05, 2015 | 28.67 | 28.96 | 28.61 | 28.87 | 5,635,350 | +0.47(+1.66%) |
Aug 04, 2015 | 28.68 | 28.73 | 28.34 | 28.40 | 4,854,171 | -0.04(-0.14%) |
Aug 03, 2015 | 28.50 | 28.56 | 28.24 | 28.44 | 4,394,558 | +0.05(+0.16%) |
Jul 31, 2015 | 28.55 | 28.57 | 28.35 | 28.40 | 6,497,142 | -0.10(-0.34%) |
Jul 30, 2015 | 28.28 | 28.53 | 28.17 | 28.49 | 11,770,375 | +0.63(+2.28%) |
Jul 29, 2015 | 27.27 | 28.15 | 27.85 | 27.86 | 14,435,907 | +0.59(+2.18%) |
Jul 28, 2015 | 27.10 | 27.30 | 26.96 | 27.27 | 6,009,932 | +0.07(+0.26%) |
Jul 27, 2015 | 27.11 | 27.22 | 26.98 | 27.19 | 4,045,580 | +0.14(+0.51%) |
Jul 24, 2015 | 27.44 | 27.45 | 26.98 | 27.06 | 4,243,524 | -0.40(-1.45%) |
Jul 23, 2015 | 27.58 | 27.62 | 27.39 | 27.45 | 4,763,454 | -0.20(-0.71%) |
Jul 22, 2015 | 27.63 | 27.72 | 27.55 | 27.65 | 3,160,359 | -0.22(-0.77%) |
Jul 21, 2015 | 27.89 | 27.98 | 27.82 | 27.87 | 4,384,296 | -0.25(-0.91%) |
Jul 20, 2015 | 28.10 | 28.22 | 28.00 | 28.12 | 7,598,454 | +0.04(+0.14%) |
Jul 17, 2015 | 27.89 | 28.11 | 27.84 | 28.08 | 4,276,773 | -0.09(-0.32%) |
Jul 16, 2015 | 28.13 | 28.24 | 28.11 | 28.17 | 3,423,440 | -0.01(-0.05%) |
Jul 15, 2015 | 28.28 | 28.29 | 28.11 | 28.19 | 5,713,400 | -0.14(-0.51%) |
Jul 14, 2015 | 28.28 | 28.37 | 28.15 | 28.33 | 9,378,404 | +0.29(+1.05%) |
Jul 13, 2015 | 27.75 | 28.14 | 27.99 | 28.04 | 5,690,537 | +0.29(+1.04%) |
Jul 10, 2015 | 27.76 | 27.85 | 27.62 | 27.75 | 7,001,476 | +0.42(+1.56%) |
Jul 09, 2015 | 27.59 | 27.64 | 27.32 | 27.32 | 13,628,095 | +0.29(+1.06%) |
Jul 08, 2015 | 27.19 | 27.22 | 26.98 | 27.04 | 3,583,053 | -0.29(-1.08%) |
Jul 07, 2015 | 27.25 | 27.37 | 26.92 | 27.33 | 10,399,745 | -0.09(-0.33%) |
Jul 06, 2015 | 27.42 | 27.57 | 27.31 | 27.42 | 3,138,535 | -0.20(-0.73%) |
Jul 02, 2015 | 27.67 | 27.62 | 27.62 | 27.62 | 3,218,239 | +0.08(+0.28%) |
Jul 01, 2015 | 27.60 | 27.69 | 27.42 | 27.55 | 4,476,649 | +0.32(+1.18%) |
Jun 30, 2015 | 27.59 | 27.59 | 27.14 | 27.23 | 8,227,194 | -0.25(-0.90%) |
Jun 29, 2015 | 27.84 | 27.96 | 27.45 | 27.47 | 3,692,470 | -0.56(-2.01%) |
Jun 26, 2015 | 28.30 | 28.32 | 27.99 | 28.04 | 5,686,056 | -0.41(-1.42%) |
Jun 25, 2015 | 28.26 | 28.48 | 28.17 | 28.44 | 8,390,078 | +0.11(+0.39%) |
Jun 24, 2015 | 28.36 | 28.42 | 28.23 | 28.33 | 5,375,443 | -0.03(-0.09%) |
Jun 23, 2015 | 28.38 | 28.46 | 28.27 | 28.36 | 4,747,225 | -0.05(-0.16%) |
Jun 22, 2015 | 28.44 | 28.51 | 28.34 | 28.40 | 7,994,238 | +0.25(+0.91%) |
Jun 19, 2015 | 28.19 | 28.26 | 28.12 | 28.15 | 5,885,773 | -0.10(-0.37%) |
Jun 18, 2015 | 28.04 | 28.40 | 28.04 | 28.25 | 6,994,130 | +0.22(+0.77%) |
Jun 17, 2015 | 28.02 | 28.09 | 27.80 | 28.04 | 5,765,223 | -0.01(-0.02%) |
Jun 16, 2015 | 27.89 | 28.06 | 27.83 | 28.04 | 9,394,326 | +0.49(+1.78%) |
Jun 15, 2015 | 27.45 | 27.51 | 27.40 | 27.55 | 4,656,048 | -0.37(-1.31%) |
Jun 12, 2015 | 27.96 | 28.07 | 27.83 | 27.92 | 2,798,827 | -0.32(-1.13%) |
Jun 11, 2015 | 28.19 | 28.34 | 28.06 | 28.24 | 6,101,789 | +0.18(+0.63%) |
Jun 10, 2015 | 27.87 | 28.12 | 27.83 | 28.06 | 9,670,786 | +0.50(+1.83%) |
Jun 09, 2015 | 27.60 | 27.68 | 27.42 | 27.56 | 4,873,614 | -0.05(-0.19%) |
Jun 08, 2015 | 27.83 | 27.84 | 27.57 | 27.61 | 6,983,836 | -0.21(-0.75%) |
Jun 05, 2015 | 27.95 | 27.97 | 27.79 | 27.82 | 8,188,502 | -0.37(-1.32%) |
Jun 04, 2015 | 28.50 | 28.65 | 28.12 | 28.19 | 10,261,899 | -0.59(-2.04%) |
Jun 03, 2015 | 28.77 | 28.93 | 28.76 | 28.78 | 7,848,273 | -0.14(-0.47%) |
Jun 02, 2015 | 28.89 | 29.06 | 28.78 | 28.92 | 3,744,799 | +0.06(+0.20%) |
Jun 01, 2015 | 29.03 | 29.06 | 28.76 | 28.86 | 4,596,339 | -0.14(-0.50%) |
May 29, 2015 | 29.21 | 29.21 | 28.93 | 29.00 | 4,951,087 | -0.27(-0.94%) |
May 28, 2015 | 29.08 | 29.29 | 29.02 | 29.28 | 2,899,979 | +0.12(+0.40%) |
May 27, 2015 | 28.82 | 29.16 | 28.76 | 29.16 | 4,536,746 | +0.50(+1.76%) |
May 26, 2015 | 29.11 | 29.13 | 28.58 | 28.66 | 7,909,996 | -0.93(-3.14%) |
May 22, 2015 | 29.77 | 29.59 | 29.59 | 29.59 | 4,494,092 | -0.20(-0.66%) |
May 21, 2015 | 29.83 | 29.84 | 29.65 | 29.78 | 5,770,896 | +0.44(+1.52%) |
May 20, 2015 | 29.40 | 29.44 | 29.25 | 29.34 | 4,013,926 | +0.13(+0.45%) |
May 19, 2015 | 29.11 | 29.32 | 29.08 | 29.21 | 4,039,403 | +0.01(+0.04%) |
May 18, 2015 | 29.13 | 29.36 | 29.12 | 29.19 | 4,048,605 | -0.07(-0.25%) |
May 15, 2015 | 29.18 | 29.29 | 29.05 | 29.27 | 3,592,200 | -0.14(-0.49%) |
May 14, 2015 | 29.44 | 29.51 | 29.28 | 29.41 | 4,712,328 | +0.30(+1.03%) |
May 13, 2015 | 29.35 | 29.44 | 29.10 | 29.11 | 6,402,211 | -0.10(-0.34%) |
May 12, 2015 | 29.18 | 29.29 | 29.09 | 29.21 | 5,573,926 | -0.29(-0.98%) |
May 11, 2015 | 29.66 | 29.71 | 29.43 | 29.50 | 7,592,699 | +0.28(+0.97%) |
May 08, 2015 | 29.33 | 29.47 | 29.16 | 29.22 | 9,421,508 | +0.68(+2.40%) |
May 07, 2015 | 28.82 | 28.83 | 28.39 | 28.53 | 14,278,716 | -1.16(-3.91%) |
May 06, 2015 | 30.16 | 30.16 | 29.56 | 29.69 | 11,498,205 | +0.27(+0.92%) |
May 05, 2015 | 29.91 | 29.96 | 29.40 | 29.42 | 5,404,093 | -0.48(-1.60%) |
May 04, 2015 | 29.74 | 30.06 | 29.74 | 29.90 | 4,178,061 | +0.24(+0.80%) |
May 01, 2015 | 29.75 | 29.76 | 29.53 | 29.66 | 5,582,438 | -0.12(-0.39%) |
Apr 30, 2015 | 29.92 | 30.06 | 29.74 | 29.78 | 5,929,469 | -0.41(-1.37%) |
Apr 29, 2015 | 30.20 | 30.38 | 30.04 | 30.19 | 5,187,092 | -0.15(-0.51%) |
Apr 28, 2015 | 30.34 | 30.46 | 30.04 | 30.34 | 8,223,467 | +0.12(+0.38%) |
Apr 27, 2015 | 30.60 | 30.81 | 30.19 | 30.23 | 8,593,400 | +0.17(+0.56%) |
Apr 24, 2015 | 29.83 | 30.20 | 29.76 | 30.06 | 5,082,221 | +0.18(+0.60%) |
Apr 23, 2015 | 29.74 | 29.94 | 29.65 | 29.88 | 8,661,737 | -0.17(-0.56%) |
Apr 22, 2015 | 30.09 | 30.26 | 29.96 | 30.05 | 6,521,854 | -0.43(-1.42%) |
Apr 21, 2015 | 30.46 | 30.51 | 30.33 | 30.48 | 4,033,116 | +0.09(+0.30%) |
Apr 20, 2015 | 30.46 | 30.56 | 30.34 | 30.39 | 4,138,354 | -0.12(-0.40%) |
Apr 17, 2015 | 30.54 | 30.59 | 30.35 | 30.51 | 3,898,368 | -0.19(-0.61%) |
Apr 16, 2015 | 30.72 | 30.85 | 30.66 | 30.70 | 4,770,162 | -0.12(-0.40%) |
Apr 15, 2015 | 31.11 | 31.17 | 30.80 | 30.82 | 4,550,250 | -0.28(-0.89%) |
Apr 14, 2015 | 31.10 | 31.26 | 31.01 | 31.10 | 4,150,571 | +0.11(+0.35%) |
Apr 13, 2015 | 30.77 | 31.01 | 30.77 | 30.99 | 4,384,343 | -0.13(-0.41%) |
Apr 10, 2015 | 30.80 | 31.23 | 30.78 | 31.12 | 4,706,478 | +0.33(+1.07%) |
Apr 09, 2015 | 30.71 | 30.84 | 30.64 | 30.79 | 4,043,686 | +0.20(+0.65%) |
Apr 08, 2015 | 30.93 | 30.96 | 30.49 | 30.59 | 3,617,354 | +0.10(+0.32%) |
Apr 07, 2015 | 30.54 | 30.71 | 30.33 | 30.49 | 3,965,909 | +0.16(+0.53%) |
Apr 06, 2015 | 30.17 | 30.42 | 30.12 | 30.33 | 2,385,245 | +0.19(+0.64%) |
Apr 02, 2015 | 30.07 | 30.14 | 30.14 | 30.14 | 3,429,545 | +0.01(+0.04%) |
Apr 01, 2015 | 30.21 | 30.21 | 29.87 | 30.13 | 7,100,444 | +0.35(+1.17%) |
Mar 31, 2015 | 29.70 | 29.90 | 29.65 | 29.78 | 6,766,626 | -0.68(-2.22%) |
Mar 30, 2015 | 30.31 | 30.48 | 30.27 | 30.45 | 3,735,663 | +0.12(+0.38%) |
Mar 27, 2015 | 30.25 | 30.36 | 30.18 | 30.34 | 4,022,779 | +0.23(+0.77%) |
Mar 26, 2015 | 30.47 | 30.53 | 30.07 | 30.11 | 5,234,539 | -0.45(-1.46%) |
Mar 25, 2015 | 30.89 | 30.97 | 30.55 | 30.55 | 3,504,361 | -0.25(-0.80%) |
Mar 24, 2015 | 31.06 | 31.11 | 30.78 | 30.80 | 3,743,598 | -0.41(-1.32%) |
Mar 23, 2015 | 31.49 | 31.25 | 30.95 | 31.21 | 5,430,613 | -0.28(-0.90%) |
Mar 20, 2015 | 31.29 | 31.67 | 31.23 | 31.49 | 5,622,186 | +0.39(+1.24%) |
Mar 19, 2015 | 31.20 | 31.22 | 30.86 | 31.11 | 4,886,562 | -0.34(-1.09%) |
Mar 18, 2015 | 30.63 | 31.51 | 30.56 | 31.45 | 7,473,052 | +0.97(+3.20%) |
Mar 17, 2015 | 30.21 | 30.56 | 30.19 | 30.47 | 4,240,517 | +0.17(+0.55%) |
Mar 16, 2015 | 30.00 | 30.37 | 30.00 | 30.31 | 5,091,677 | +0.39(+1.29%) |
Mar 13, 2015 | 29.54 | 29.96 | 29.51 | 29.92 | 6,332,406 | +0.00(+0.00%) |
Mar 12, 2015 | 29.76 | 29.97 | 29.67 | 29.92 | 6,699,182 | +0.48(+1.62%) |
Mar 11, 2015 | 29.52 | 29.59 | 29.24 | 29.44 | 6,866,306 | -0.26(-0.87%) |
Mar 10, 2015 | 30.15 | 30.16 | 29.63 | 29.70 | 6,403,354 | -0.66(-2.19%) |
Mar 09, 2015 | 30.21 | 30.39 | 30.16 | 30.36 | 3,238,329 | +0.21(+0.71%) |
Mar 06, 2015 | 30.43 | 30.51 | 30.14 | 30.15 | 4,493,301 | -0.56(-1.83%) |
Mar 05, 2015 | 30.97 | 30.99 | 30.65 | 30.71 | 3,906,824 | -0.14(-0.46%) |
Mar 04, 2015 | 30.81 | 30.96 | 30.54 | 30.85 | 4,839,128 | +0.07(+0.23%) |
Mar 03, 2015 | 30.98 | 31.04 | 30.69 | 30.78 | 4,530,346 | -0.14(-0.46%) |
Mar 02, 2015 | 30.63 | 30.95 | 30.62 | 30.93 | 4,225,531 | +0.33(+1.08%) |
Feb 27, 2015 | 30.70 | 30.79 | 30.55 | 30.60 | 5,435,114 | -0.27(-0.88%) |
Feb 26, 2015 | 30.80 | 30.95 | 30.77 | 30.87 | 5,186,954 | +0.08(+0.25%) |
Feb 25, 2015 | 30.80 | 30.90 | 30.68 | 30.79 | 7,559,794 | +0.01(+0.04%) |
Feb 24, 2015 | 30.59 | 30.83 | 30.48 | 30.78 | 6,959,203 | +0.26(+0.87%) |
Feb 23, 2015 | 30.41 | 30.64 | 30.36 | 30.51 | 3,745,153 | -0.04(-0.13%) |
Feb 20, 2015 | 30.31 | 30.55 | 30.19 | 30.55 | 3,544,797 | +0.21(+0.68%) |
Feb 19, 2015 | 30.41 | 30.49 | 30.14 | 30.34 | 4,189,380 | -0.17(-0.57%) |
Feb 18, 2015 | 30.42 | 30.57 | 30.38 | 30.52 | 5,067,856 | +0.18(+0.61%) |
Feb 17, 2015 | 30.09 | 30.42 | 29.98 | 30.33 | 6,142,467 | -0.15(-0.48%) |
Feb 13, 2015 | 30.19 | 30.48 | 30.48 | 30.48 | 9,451,658 | +1.27(+4.33%) |
Feb 12, 2015 | 29.16 | 29.25 | 28.97 | 29.22 | 5,657,749 | -0.17(-0.56%) |
Feb 11, 2015 | 29.34 | 29.42 | 29.27 | 29.38 | 3,945,390 | -0.03(-0.09%) |
Feb 10, 2015 | 29.33 | 29.44 | 29.33 | 29.41 | 5,935,861 | -0.09(-0.30%) |
Feb 09, 2015 | 29.34 | 29.57 | 29.27 | 29.50 | 9,058,358 | +0.25(+0.85%) |
Feb 06, 2015 | 29.64 | 29.64 | 29.16 | 29.25 | 9,445,214 | +0.03(+0.11%) |
Feb 05, 2015 | 29.15 | 29.26 | 28.95 | 29.22 | 8,028,544 | +0.64(+2.22%) |
Feb 04, 2015 | 28.14 | 28.70 | 28.29 | 28.58 | 9,238,983 | +0.44(+1.56%) |
Feb 03, 2015 | 28.15 | 28.17 | 27.93 | 28.14 | 7,679,482 | +0.19(+0.68%) |
Feb 02, 2015 | 28.05 | 28.05 | 27.79 | 27.95 | 5,733,540 | -0.03(-0.09%) |
Jan 30, 2015 | 28.36 | 28.37 | 27.98 | 27.98 | 4,804,248 | -0.74(-2.57%) |
Jan 29, 2015 | 28.83 | 28.83 | 28.45 | 28.71 | 4,946,200 | +0.11(+0.38%) |
Jan 28, 2015 | 28.90 | 28.97 | 28.57 | 28.61 | 5,682,451 | -0.11(-0.38%) |
Jan 27, 2015 | 28.82 | 28.85 | 28.62 | 28.71 | 6,219,474 | -0.02(-0.07%) |
Jan 26, 2015 | 28.61 | 28.85 | 28.51 | 28.73 | 5,319,647 | +0.11(+0.40%) |
Jan 23, 2015 | 28.53 | 28.77 | 28.46 | 28.62 | 4,880,215 | +0.03(+0.11%) |
Jan 22, 2015 | 28.51 | 28.76 | 28.46 | 28.59 | 7,520,382 | +0.16(+0.56%) |
Jan 21, 2015 | 28.04 | 28.47 | 27.95 | 28.43 | 7,925,797 | +0.35(+1.25%) |
Jan 20, 2015 | 28.08 | 28.12 | 27.78 | 28.08 | 6,822,016 | +0.29(+1.05%) |
Jan 16, 2015 | 27.47 | 27.79 | 27.41 | 27.79 | 4,913,725 | +0.50(+1.84%) |
Jan 15, 2015 | 27.24 | 27.41 | 27.05 | 27.28 | 6,244,542 | +0.04(+0.14%) |
Jan 14, 2015 | 27.00 | 27.26 | 26.98 | 27.24 | 5,412,987 | -0.04(-0.14%) |
Jan 13, 2015 | 27.61 | 27.71 | 27.14 | 27.28 | 5,057,341 | -0.01(-0.05%) |
Jan 12, 2015 | 27.37 | 27.44 | 27.01 | 27.30 | 7,403,195 | +0.08(+0.30%) |
Jan 09, 2015 | 27.33 | 27.39 | 27.10 | 27.21 | 5,240,403 | -0.25(-0.90%) |
Jan 08, 2015 | 27.26 | 27.55 | 27.21 | 27.46 | 8,327,363 | +0.69(+2.56%) |
Jan 07, 2015 | 26.55 | 26.86 | 26.44 | 26.77 | 9,477,320 | +0.27(+1.03%) |
Jan 06, 2015 | 26.53 | 26.75 | 26.23 | 26.50 | 10,135,185 | -0.15(-0.55%) |
Jan 05, 2015 | 26.46 | 26.71 | 26.33 | 26.65 | 11,483,053 | -0.29(-1.09%) |
Jan 02, 2015 | 27.15 | 27.27 | 26.93 | 26.94 | 4,901,734 | -0.24(-0.87%) |
Dec 31, 2014 | 27.28 | 27.17 | 27.17 | 27.17 | 4,105,915 | -0.03(-0.12%) |
Dec 30, 2014 | 27.22 | 27.33 | 27.12 | 27.21 | 5,141,370 | -0.27(-0.97%) |
Dec 29, 2014 | 27.63 | 27.66 | 27.45 | 27.47 | 4,641,836 | +0.04(+0.14%) |
Dec 26, 2014 | 27.32 | 27.52 | 27.28 | 27.44 | 3,122,707 | +0.19(+0.70%) |
Dec 24, 2014 | 27.18 | 27.24 | 27.24 | 27.24 | 2,102,657 | +0.07(+0.26%) |
Dec 23, 2014 | 27.52 | 27.54 | 27.10 | 27.17 | 7,409,505 | -0.45(-1.61%) |
Dec 22, 2014 | 27.82 | 27.83 | 27.50 | 27.62 | 6,807,866 | +0.06(+0.21%) |
Dec 19, 2014 | 27.39 | 27.71 | 27.32 | 27.56 | 5,521,289 | +0.04(+0.14%) |
Dec 18, 2014 | 27.25 | 27.54 | 27.12 | 27.52 | 8,703,545 | +0.79(+2.97%) |
Dec 17, 2014 | 26.65 | 26.89 | 26.53 | 26.73 | 6,497,929 | +0.08(+0.29%) |
Dec 16, 2014 | 26.36 | 26.95 | 26.31 | 26.65 | 9,224,312 | +0.39(+1.50%) |
Dec 15, 2014 | 26.94 | 27.04 | 26.25 | 26.26 | 8,524,205 | -0.71(-2.64%) |
Dec 12, 2014 | 27.55 | 27.79 | 26.96 | 26.97 | 7,697,893 | -0.59(-2.15%) |
Dec 11, 2014 | 27.60 | 27.92 | 27.51 | 27.56 | 7,356,575 | -0.09(-0.32%) |
Dec 10, 2014 | 27.51 | 27.70 | 27.47 | 27.65 | 21,597,784 | -0.39(-1.41%) |
Dec 09, 2014 | 28.54 | 28.56 | 27.91 | 28.05 | 12,584,609 | -0.92(-3.18%) |
Dec 08, 2014 | 29.15 | 29.21 | 28.94 | 28.97 | 4,415,822 | -0.31(-1.04%) |
Dec 05, 2014 | 29.19 | 29.32 | 29.08 | 29.27 | 3,832,799 | +0.10(+0.33%) |
Dec 04, 2014 | 29.33 | 29.44 | 29.13 | 29.18 | 4,723,367 | -0.52(-1.76%) |
Dec 03, 2014 | 29.72 | 29.81 | 29.61 | 29.70 | 3,749,290 | -0.27(-0.91%) |
Dec 02, 2014 | 29.86 | 30.00 | 29.80 | 29.97 | 3,707,294 | +0.14(+0.47%) |