Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.21 | 19.25 | 18.14 | 19.20 | 9,963,085 | +1.26(+7.01%) |
Jan 28, 2016 | 18.88 | 18.94 | 17.87 | 17.94 | 13,966,287 | -0.12(-0.67%) |
Jan 27, 2016 | 17.83 | 18.93 | 17.59 | 18.06 | 9,680,847 | +0.10(+0.57%) |
Jan 26, 2016 | 17.39 | 18.03 | 17.18 | 17.96 | 6,674,547 | +0.95(+5.60%) |
Jan 25, 2016 | 17.51 | 18.29 | 16.99 | 17.01 | 13,110,455 | -1.05(-5.83%) |
Jan 22, 2016 | 17.90 | 18.08 | 17.20 | 18.06 | 12,916,346 | +0.82(+4.77%) |
Jan 21, 2016 | 15.67 | 17.53 | 15.60 | 17.24 | 15,342,830 | +1.39(+8.75%) |
Jan 20, 2016 | 14.84 | 16.06 | 14.63 | 15.86 | 14,760,744 | +0.67(+4.38%) |
Jan 19, 2016 | 15.28 | 15.51 | 14.93 | 15.19 | 12,921,814 | +0.02(+0.12%) |
Jan 15, 2016 | 14.30 | 15.17 | 15.17 | 15.17 | 9,921,353 | +0.09(+0.61%) |
Jan 14, 2016 | 14.65 | 15.20 | 14.47 | 15.08 | 10,715,925 | +0.56(+3.89%) |
Jan 13, 2016 | 14.52 | 15.00 | 14.09 | 14.51 | 11,881,442 | +0.20(+1.42%) |
Jan 12, 2016 | 15.09 | 15.10 | 13.76 | 14.31 | 11,870,826 | -0.48(-3.25%) |
Jan 11, 2016 | 15.79 | 15.86 | 14.59 | 14.79 | 14,568,668 | -1.11(-6.98%) |
Jan 08, 2016 | 15.51 | 16.03 | 15.29 | 15.90 | 10,532,391 | +0.57(+3.74%) |
Jan 07, 2016 | 14.52 | 15.44 | 14.50 | 15.33 | 9,234,004 | +0.52(+3.50%) |
Jan 06, 2016 | 15.73 | 15.74 | 14.69 | 14.81 | 11,225,759 | -1.43(-8.82%) |
Jan 05, 2016 | 16.33 | 16.52 | 15.78 | 16.24 | 12,571,411 | -0.02(-0.11%) |
Jan 04, 2016 | 16.34 | 16.59 | 16.00 | 16.26 | 9,321,998 | -0.09(-0.56%) |
Dec 31, 2015 | 15.80 | 16.35 | 16.35 | 16.35 | 5,292,426 | +0.63(+4.00%) |
Dec 30, 2015 | 15.90 | 16.36 | 15.69 | 15.73 | 6,361,305 | -0.64(-3.90%) |
Dec 29, 2015 | 16.47 | 16.75 | 15.93 | 16.36 | 7,186,086 | +0.43(+2.67%) |
Dec 28, 2015 | 16.09 | 16.32 | 15.77 | 15.94 | 8,745,504 | -0.43(-2.60%) |
Dec 24, 2015 | 16.34 | 16.36 | 16.36 | 16.36 | 4,638,661 | +0.06(+0.34%) |
Dec 23, 2015 | 15.73 | 16.57 | 15.71 | 16.31 | 10,802,776 | +1.04(+6.78%) |
Dec 22, 2015 | 14.94 | 15.49 | 14.86 | 15.27 | 7,058,208 | +0.26(+1.72%) |
Dec 21, 2015 | 14.51 | 15.12 | 14.31 | 15.01 | 16,220,918 | +0.69(+4.84%) |
Dec 18, 2015 | 14.14 | 14.60 | 14.13 | 14.32 | 19,318,328 | +0.13(+0.91%) |
Dec 17, 2015 | 14.26 | 14.31 | 13.96 | 14.19 | 11,700,502 | -0.04(-0.26%) |
Dec 16, 2015 | 14.02 | 14.40 | 13.82 | 14.23 | 13,723,337 | +0.33(+2.40%) |
Dec 15, 2015 | 14.66 | 14.74 | 13.81 | 13.90 | 14,638,631 | -0.57(-3.96%) |
Dec 14, 2015 | 14.71 | 15.00 | 14.38 | 14.47 | 10,328,712 | -0.42(-2.79%) |
Dec 11, 2015 | 15.94 | 16.02 | 14.85 | 14.88 | 8,576,044 | -1.46(-8.94%) |
Dec 10, 2015 | 15.92 | 16.64 | 15.75 | 16.34 | 5,567,883 | +0.29(+1.78%) |
Dec 09, 2015 | 16.26 | 16.69 | 15.76 | 16.06 | 10,888,748 | -0.18(-1.08%) |
Dec 08, 2015 | 15.01 | 16.37 | 14.93 | 16.23 | 10,832,958 | +0.70(+4.52%) |
Dec 07, 2015 | 15.29 | 15.74 | 14.98 | 15.53 | 11,149,582 | -0.39(-2.44%) |
Dec 04, 2015 | 15.57 | 16.10 | 15.41 | 15.92 | 7,013,268 | +0.08(+0.53%) |
Dec 03, 2015 | 16.71 | 16.74 | 15.68 | 15.84 | 9,583,963 | -0.74(-4.46%) |
Dec 02, 2015 | 16.94 | 17.03 | 16.19 | 16.58 | 8,062,182 | -0.62(-3.60%) |
Dec 01, 2015 | 17.36 | 17.53 | 16.92 | 17.20 | 6,314,309 | -0.21(-1.22%) |
Nov 30, 2015 | 17.74 | 17.88 | 17.20 | 17.41 | 6,075,424 | -0.23(-1.31%) |
Nov 27, 2015 | 17.67 | 17.86 | 17.53 | 17.64 | 2,913,824 | -0.24(-1.34%) |
Nov 25, 2015 | 17.58 | 17.88 | 17.88 | 17.88 | 5,966,852 | +0.13(+0.73%) |
Nov 24, 2015 | 18.04 | 18.14 | 17.48 | 17.75 | 10,435,999 | -0.17(-0.93%) |
Nov 23, 2015 | 18.16 | 18.36 | 17.72 | 17.92 | 6,965,653 | -0.46(-2.52%) |
Nov 20, 2015 | 18.87 | 18.98 | 18.36 | 18.38 | 3,869,544 | -0.57(-3.02%) |
Nov 19, 2015 | 18.73 | 19.44 | 18.59 | 18.95 | 3,044,254 | -0.34(-1.77%) |
Nov 18, 2015 | 19.53 | 19.76 | 18.94 | 19.29 | 5,297,527 | -0.12(-0.62%) |
Nov 17, 2015 | 20.68 | 20.68 | 19.39 | 19.41 | 7,180,758 | -1.44(-6.91%) |
Nov 16, 2015 | 19.20 | 20.88 | 19.12 | 20.86 | 6,698,487 | +1.68(+8.78%) |
Nov 13, 2015 | 18.76 | 19.53 | 18.51 | 19.17 | 5,653,271 | +0.38(+2.02%) |
Nov 12, 2015 | 18.94 | 19.28 | 18.74 | 18.79 | 4,361,320 | -0.51(-2.63%) |
Nov 11, 2015 | 20.88 | 20.93 | 19.12 | 19.30 | 7,692,318 | -1.63(-7.77%) |
Nov 10, 2015 | 20.75 | 21.18 | 20.53 | 20.93 | 5,204,252 | +0.06(+0.31%) |
Nov 09, 2015 | 20.57 | 21.06 | 20.45 | 20.87 | 4,614,376 | +0.25(+1.21%) |
Nov 06, 2015 | 20.65 | 21.24 | 20.46 | 20.62 | 5,331,989 | -0.31(-1.50%) |
Nov 05, 2015 | 20.58 | 21.18 | 20.43 | 20.93 | 5,221,698 | +0.20(+0.98%) |
Nov 04, 2015 | 20.51 | 21.30 | 20.25 | 20.73 | 7,385,136 | +0.35(+1.72%) |
Nov 03, 2015 | 20.67 | 20.93 | 20.35 | 20.38 | 4,798,116 | -0.23(-1.12%) |
Nov 02, 2015 | 19.90 | 20.74 | 19.80 | 20.61 | 4,862,835 | +0.55(+2.77%) |
Oct 30, 2015 | 19.93 | 20.15 | 19.50 | 20.05 | 8,277,290 | +0.17(+0.84%) |
Oct 29, 2015 | 20.17 | 20.54 | 19.82 | 19.89 | 6,520,218 | -0.27(-1.33%) |
Oct 28, 2015 | 19.63 | 20.30 | 19.11 | 20.15 | 8,957,350 | +0.63(+3.22%) |
Oct 27, 2015 | 18.91 | 19.78 | 18.85 | 19.53 | 10,520,810 | +0.29(+1.49%) |
Oct 26, 2015 | 19.31 | 20.02 | 19.19 | 19.24 | 8,947,368 | -0.25(-1.28%) |
Oct 23, 2015 | 19.44 | 20.05 | 18.47 | 19.49 | 12,032,510 | -0.91(-4.48%) |
Oct 22, 2015 | 20.72 | 21.01 | 20.12 | 20.40 | 7,228,560 | -0.23(-1.12%) |
Oct 21, 2015 | 21.52 | 21.52 | 20.63 | 20.63 | 4,952,162 | -1.02(-4.69%) |
Oct 20, 2015 | 21.37 | 22.22 | 21.26 | 21.65 | 4,892,884 | +0.30(+1.43%) |
Oct 19, 2015 | 21.24 | 21.69 | 21.06 | 21.35 | 5,401,253 | -0.09(-0.43%) |
Oct 16, 2015 | 22.02 | 22.10 | 21.33 | 21.44 | 6,800,434 | -0.47(-2.15%) |
Oct 15, 2015 | 21.22 | 21.99 | 21.14 | 21.91 | 5,248,089 | +0.72(+3.40%) |
Oct 14, 2015 | 20.63 | 21.29 | 20.52 | 21.19 | 4,386,286 | +0.55(+2.64%) |
Oct 13, 2015 | 20.99 | 21.38 | 20.56 | 20.64 | 6,737,592 | -0.54(-2.53%) |
Oct 12, 2015 | 21.54 | 21.66 | 20.68 | 21.18 | 3,929,771 | -0.29(-1.33%) |
Oct 09, 2015 | 21.47 | 21.73 | 21.23 | 21.47 | 7,351,078 | +0.08(+0.39%) |
Oct 08, 2015 | 21.47 | 21.63 | 21.12 | 21.38 | 9,251,495 | -0.09(-0.43%) |
Oct 07, 2015 | 22.13 | 22.31 | 21.03 | 21.47 | 6,773,146 | -0.23(-1.06%) |
Oct 06, 2015 | 21.18 | 21.91 | 21.07 | 21.71 | 10,378,408 | +0.55(+2.62%) |
Oct 05, 2015 | 20.49 | 21.26 | 20.38 | 21.15 | 9,415,221 | +0.91(+4.47%) |
Oct 02, 2015 | 19.40 | 20.27 | 19.28 | 20.25 | 13,393,041 | +0.65(+3.30%) |
Oct 01, 2015 | 20.45 | 20.69 | 19.58 | 19.60 | 7,035,818 | -0.59(-2.93%) |
Sep 30, 2015 | 20.09 | 20.35 | 19.69 | 20.19 | 6,226,295 | +0.30(+1.49%) |
Sep 29, 2015 | 21.04 | 21.11 | 19.68 | 19.90 | 14,084,771 | -1.07(-5.11%) |
Sep 28, 2015 | 21.75 | 21.85 | 20.90 | 20.97 | 6,661,944 | -1.03(-4.70%) |
Sep 25, 2015 | 22.47 | 22.60 | 21.94 | 22.00 | 5,675,050 | -0.28(-1.24%) |
Sep 24, 2015 | 21.62 | 22.56 | 21.48 | 22.28 | 5,495,824 | +0.50(+2.29%) |
Sep 23, 2015 | 22.17 | 22.24 | 21.75 | 21.78 | 5,449,682 | -0.31(-1.42%) |
Sep 22, 2015 | 21.71 | 22.41 | 21.55 | 22.09 | 6,848,405 | +0.01(+0.04%) |
Sep 21, 2015 | 21.92 | 22.35 | 21.75 | 22.08 | 4,770,370 | +0.39(+1.79%) |
Sep 18, 2015 | 21.52 | 22.22 | 21.52 | 21.70 | 9,332,587 | -0.19(-0.89%) |
Sep 17, 2015 | 21.86 | 22.42 | 21.77 | 21.89 | 6,605,330 | -0.02(-0.08%) |
Sep 16, 2015 | 21.14 | 21.94 | 21.00 | 21.91 | 4,281,851 | +0.88(+4.17%) |
Sep 15, 2015 | 20.63 | 21.11 | 20.58 | 21.03 | 3,208,697 | +0.47(+2.29%) |
Sep 14, 2015 | 21.23 | 21.26 | 20.36 | 20.56 | 4,929,747 | -0.82(-3.84%) |
Sep 11, 2015 | 20.86 | 21.55 | 20.78 | 21.38 | 5,223,659 | +0.09(+0.43%) |
Sep 10, 2015 | 20.84 | 21.43 | 20.66 | 21.29 | 5,228,227 | +0.51(+2.44%) |
Sep 09, 2015 | 21.24 | 21.63 | 20.73 | 20.78 | 5,716,316 | -0.32(-1.53%) |
Sep 08, 2015 | 21.34 | 21.54 | 20.62 | 21.11 | 6,846,000 | +0.06(+0.31%) |
Sep 04, 2015 | 21.34 | 21.04 | 21.04 | 21.04 | 5,414,451 | -0.58(-2.69%) |
Sep 03, 2015 | 21.60 | 22.32 | 21.37 | 21.62 | 8,022,047 | +0.08(+0.39%) |
Sep 02, 2015 | 21.56 | 21.76 | 20.79 | 21.54 | 4,286,189 | +0.27(+1.26%) |
Sep 01, 2015 | 21.21 | 21.83 | 21.06 | 21.27 | 6,509,883 | -0.59(-2.70%) |
Aug 31, 2015 | 21.24 | 22.30 | 21.03 | 21.86 | 6,102,383 | +0.34(+1.59%) |
Aug 28, 2015 | 21.25 | 21.91 | 21.13 | 21.52 | 6,358,390 | +0.20(+0.95%) |
Aug 27, 2015 | 20.48 | 21.34 | 19.66 | 21.32 | 13,963,140 | +1.30(+6.51%) |
Aug 26, 2015 | 20.10 | 20.14 | 19.34 | 20.02 | 20,668,378 | +0.34(+1.74%) |
Aug 25, 2015 | 21.20 | 21.35 | 19.65 | 19.67 | 12,663,138 | -0.65(-3.18%) |
Aug 24, 2015 | 21.33 | 21.52 | 20.20 | 20.32 | 17,397,352 | -2.21(-9.80%) |
Aug 21, 2015 | 22.92 | 23.14 | 22.46 | 22.53 | 5,227,041 | -0.43(-1.89%) |
Aug 20, 2015 | 23.78 | 23.88 | 22.95 | 22.96 | 5,939,090 | -0.89(-3.72%) |
Aug 19, 2015 | 24.43 | 24.55 | 23.73 | 23.85 | 3,900,855 | -0.74(-3.01%) |
Aug 18, 2015 | 24.54 | 24.80 | 24.35 | 24.59 | 3,011,470 | -0.15(-0.60%) |
Aug 17, 2015 | 24.76 | 25.10 | 24.57 | 24.74 | 6,239,852 | -0.18(-0.74%) |
Aug 14, 2015 | 24.94 | 25.16 | 24.84 | 24.92 | 6,096,489 | +0.01(+0.04%) |
Aug 13, 2015 | 24.68 | 25.05 | 24.50 | 24.91 | 9,024,012 | -0.05(-0.19%) |
Aug 12, 2015 | 24.09 | 25.02 | 24.04 | 24.96 | 6,533,689 | +0.88(+3.64%) |
Aug 11, 2015 | 23.24 | 24.11 | 23.21 | 24.08 | 5,542,839 | +0.21(+0.89%) |
Aug 10, 2015 | 23.17 | 23.88 | 23.02 | 23.87 | 5,409,403 | +0.87(+3.78%) |
Aug 07, 2015 | 23.30 | 23.75 | 22.92 | 23.00 | 4,422,858 | -0.47(-2.01%) |
Aug 06, 2015 | 23.32 | 23.65 | 22.95 | 23.47 | 8,823,655 | +0.08(+0.36%) |
Aug 05, 2015 | 23.86 | 24.11 | 23.21 | 23.39 | 3,976,353 | -0.17(-0.71%) |
Aug 04, 2015 | 23.96 | 24.02 | 23.44 | 23.55 | 3,351,052 | -0.04(-0.16%) |
Aug 03, 2015 | 23.78 | 24.09 | 23.54 | 23.59 | 5,235,954 | -0.55(-2.30%) |
Jul 31, 2015 | 23.88 | 24.55 | 23.80 | 24.14 | 6,556,456 | +0.13(+0.54%) |
Jul 30, 2015 | 24.34 | 24.57 | 23.90 | 24.01 | 5,735,121 | -0.35(-1.44%) |
Jul 29, 2015 | 24.52 | 25.13 | 24.20 | 24.37 | 9,672,474 | -0.37(-1.49%) |
Jul 28, 2015 | 24.43 | 25.22 | 24.06 | 24.73 | 9,877,371 | +0.33(+1.36%) |
Jul 27, 2015 | 23.89 | 25.13 | 23.77 | 24.40 | 12,207,731 | -0.06(-0.23%) |
Jul 24, 2015 | 23.54 | 25.14 | 23.53 | 24.46 | 11,174,385 | -1.02(-3.99%) |
Jul 23, 2015 | 25.72 | 25.95 | 24.62 | 25.47 | 11,797,813 | -0.29(-1.11%) |
Jul 22, 2015 | 26.09 | 26.26 | 25.60 | 25.76 | 7,186,764 | -0.49(-1.86%) |
Jul 21, 2015 | 26.67 | 26.89 | 26.15 | 26.25 | 7,426,647 | -0.23(-0.87%) |
Jul 20, 2015 | 26.53 | 26.77 | 26.23 | 26.48 | 5,605,461 | -0.30(-1.10%) |
Jul 17, 2015 | 27.16 | 27.36 | 26.75 | 26.77 | 4,591,348 | -0.46(-1.69%) |
Jul 16, 2015 | 27.27 | 27.51 | 27.12 | 27.24 | 3,535,212 | +0.09(+0.34%) |
Jul 15, 2015 | 27.41 | 27.63 | 27.01 | 27.14 | 4,480,365 | -0.45(-1.64%) |
Jul 14, 2015 | 28.04 | 28.04 | 27.40 | 27.60 | 4,550,607 | +0.16(+0.57%) |
Jul 13, 2015 | 27.22 | 27.50 | 26.92 | 27.44 | 4,320,317 | +0.40(+1.47%) |
Jul 10, 2015 | 27.50 | 27.66 | 27.04 | 27.04 | 4,031,716 | -0.26(-0.95%) |
Jul 09, 2015 | 27.76 | 27.79 | 27.30 | 27.30 | 4,306,961 | -0.01(-0.03%) |
Jul 08, 2015 | 28.00 | 28.11 | 27.25 | 27.31 | 4,526,111 | -0.85(-3.02%) |
Jul 07, 2015 | 28.03 | 28.25 | 27.69 | 28.16 | 4,200,958 | -0.08(-0.29%) |
Jul 06, 2015 | 28.05 | 28.50 | 28.03 | 28.24 | 4,302,220 | -0.40(-1.39%) |
Jul 02, 2015 | 28.83 | 28.64 | 28.64 | 28.64 | 3,059,051 | +0.03(+0.10%) |
Jul 01, 2015 | 29.08 | 29.24 | 28.40 | 28.61 | 4,905,264 | -0.50(-1.71%) |
Jun 30, 2015 | 29.20 | 29.31 | 28.86 | 29.11 | 6,168,040 | +0.06(+0.22%) |
Jun 29, 2015 | 29.23 | 29.52 | 29.04 | 29.04 | 3,600,507 | -0.47(-1.59%) |
Jun 26, 2015 | 29.35 | 29.64 | 29.30 | 29.52 | 4,735,756 | +0.06(+0.22%) |
Jun 25, 2015 | 29.85 | 29.86 | 29.29 | 29.45 | 5,112,591 | -0.38(-1.27%) |
Jun 24, 2015 | 30.09 | 30.48 | 29.76 | 29.83 | 5,199,393 | -0.28(-0.92%) |
Jun 23, 2015 | 30.58 | 30.67 | 30.05 | 30.11 | 6,965,417 | -0.54(-1.78%) |
Jun 22, 2015 | 30.68 | 30.79 | 30.32 | 30.65 | 5,066,200 | +0.09(+0.30%) |
Jun 19, 2015 | 30.82 | 31.02 | 30.53 | 30.56 | 6,819,095 | -0.43(-1.40%) |
Jun 18, 2015 | 31.58 | 31.81 | 30.88 | 30.99 | 6,743,874 | -0.49(-1.55%) |
Jun 17, 2015 | 31.70 | 31.82 | 31.19 | 31.48 | 3,241,801 | +0.02(+0.06%) |
Jun 16, 2015 | 31.27 | 31.53 | 31.14 | 31.46 | 3,015,567 | +0.18(+0.56%) |
Jun 15, 2015 | 31.06 | 31.40 | 30.96 | 31.29 | 2,574,856 | +0.09(+0.30%) |
Jun 12, 2015 | 31.16 | 31.29 | 31.16 | 31.20 | 4,874,365 | -0.16(-0.50%) |
Jun 11, 2015 | 31.43 | 31.56 | 31.21 | 31.35 | 3,951,210 | +0.02(+0.06%) |
Jun 10, 2015 | 31.62 | 31.66 | 30.89 | 31.33 | 5,536,306 | +0.06(+0.18%) |
Jun 09, 2015 | 31.83 | 31.90 | 31.27 | 31.28 | 4,552,160 | +0.07(+0.24%) |
Jun 08, 2015 | 31.23 | 31.39 | 30.96 | 31.20 | 3,552,832 | -0.04(-0.12%) |
Jun 05, 2015 | 31.24 | 31.72 | 31.20 | 31.24 | 7,901,127 | -0.24(-0.76%) |
Jun 04, 2015 | 31.38 | 31.64 | 31.34 | 31.48 | 9,657,742 | -0.03(-0.09%) |
Jun 03, 2015 | 31.45 | 31.68 | 31.30 | 31.51 | 6,414,377 | -0.03(-0.09%) |
Jun 02, 2015 | 31.57 | 31.77 | 31.25 | 31.54 | 4,702,849 | +0.03(+0.09%) |
Jun 01, 2015 | 31.30 | 31.62 | 31.25 | 31.51 | 5,684,934 | +0.17(+0.53%) |
May 29, 2015 | 31.31 | 31.47 | 31.03 | 31.34 | 5,189,259 | +0.10(+0.32%) |
May 28, 2015 | 31.91 | 31.91 | 31.06 | 31.24 | 4,495,416 | -0.72(-2.25%) |
May 27, 2015 | 31.92 | 32.12 | 31.70 | 31.96 | 5,365,223 | -0.06(-0.20%) |
May 26, 2015 | 32.05 | 32.27 | 31.76 | 32.03 | 5,172,995 | -0.37(-1.14%) |
May 22, 2015 | 32.14 | 32.39 | 32.39 | 32.39 | 3,446,187 | +0.10(+0.31%) |
May 21, 2015 | 32.40 | 32.57 | 32.21 | 32.29 | 5,539,269 | +0.04(+0.11%) |
May 20, 2015 | 32.28 | 32.41 | 31.99 | 32.26 | 4,775,439 | -0.05(-0.14%) |
May 19, 2015 | 32.30 | 32.57 | 32.07 | 32.30 | 7,163,218 | -0.14(-0.43%) |
May 18, 2015 | 32.65 | 32.67 | 32.24 | 32.44 | 6,363,430 | -0.23(-0.71%) |
May 15, 2015 | 32.47 | 32.86 | 32.22 | 32.67 | 5,975,926 | +0.07(+0.23%) |
May 14, 2015 | 32.44 | 32.89 | 32.31 | 32.60 | 5,649,972 | +0.18(+0.57%) |
May 13, 2015 | 32.51 | 32.56 | 32.29 | 32.41 | 6,576,591 | -0.01(-0.03%) |
May 12, 2015 | 32.31 | 32.59 | 32.16 | 32.42 | 6,750,904 | +0.15(+0.46%) |
May 11, 2015 | 32.36 | 32.37 | 31.97 | 32.27 | 6,603,457 | -0.08(-0.26%) |
May 08, 2015 | 31.93 | 32.39 | 31.44 | 32.36 | 6,436,885 | +0.75(+2.36%) |
May 07, 2015 | 31.41 | 31.73 | 31.29 | 31.61 | 6,325,151 | +0.12(+0.38%) |
May 06, 2015 | 31.64 | 31.86 | 31.35 | 31.49 | 6,646,685 | +0.15(+0.47%) |
May 05, 2015 | 31.86 | 31.87 | 31.20 | 31.34 | 7,491,031 | -0.32(-1.02%) |
May 04, 2015 | 31.47 | 31.68 | 31.14 | 31.67 | 5,506,334 | +0.37(+1.18%) |
May 01, 2015 | 31.17 | 31.43 | 30.89 | 31.30 | 5,662,102 | +0.10(+0.33%) |
Apr 30, 2015 | 31.20 | 31.58 | 30.44 | 31.20 | 7,228,934 | +0.14(+0.45%) |
Apr 29, 2015 | 30.71 | 31.42 | 30.64 | 31.06 | 6,639,968 | +0.08(+0.27%) |
Apr 28, 2015 | 30.25 | 31.02 | 30.25 | 30.97 | 7,169,655 | +0.79(+2.63%) |
Apr 27, 2015 | 30.38 | 30.79 | 30.13 | 30.18 | 5,079,221 | -0.29(-0.94%) |
Apr 24, 2015 | 30.79 | 30.84 | 29.52 | 30.47 | 9,982,250 | +0.05(+0.15%) |
Apr 23, 2015 | 30.32 | 30.95 | 30.20 | 30.42 | 6,343,278 | +0.21(+0.70%) |
Apr 22, 2015 | 30.26 | 30.57 | 30.04 | 30.21 | 6,517,019 | -0.01(-0.03%) |
Apr 21, 2015 | 30.35 | 30.46 | 30.03 | 30.22 | 5,247,468 | -0.13(-0.43%) |
Apr 20, 2015 | 30.23 | 30.67 | 30.10 | 30.35 | 5,846,878 | +0.03(+0.09%) |
Apr 17, 2015 | 30.20 | 30.58 | 30.04 | 30.32 | 7,576,265 | -0.15(-0.48%) |
Apr 16, 2015 | 30.06 | 30.65 | 29.75 | 30.47 | 7,001,146 | +0.23(+0.76%) |
Apr 15, 2015 | 29.20 | 30.26 | 29.02 | 30.24 | 9,135,395 | +1.18(+4.06%) |
Apr 14, 2015 | 28.56 | 29.08 | 28.55 | 29.06 | 6,349,153 | +0.69(+2.44%) |
Apr 13, 2015 | 28.84 | 28.88 | 28.31 | 28.36 | 3,642,483 | -0.23(-0.81%) |
Apr 10, 2015 | 29.15 | 29.20 | 28.55 | 28.59 | 4,827,399 | -0.53(-1.84%) |
Apr 09, 2015 | 28.44 | 29.23 | 28.25 | 29.13 | 6,058,719 | +0.84(+2.97%) |
Apr 08, 2015 | 28.56 | 28.66 | 28.18 | 28.29 | 2,933,721 | -0.11(-0.39%) |
Apr 07, 2015 | 28.23 | 28.62 | 28.14 | 28.40 | 4,835,726 | +0.28(+0.98%) |
Apr 06, 2015 | 28.47 | 28.50 | 27.75 | 28.12 | 5,788,320 | -0.25(-0.88%) |
Apr 02, 2015 | 27.52 | 28.37 | 28.37 | 28.37 | 5,573,749 | +0.68(+2.47%) |
Apr 01, 2015 | 27.19 | 27.90 | 27.19 | 27.69 | 7,988,864 | +0.45(+1.66%) |
Mar 31, 2015 | 26.72 | 27.51 | 26.54 | 27.24 | 4,454,737 | +0.27(+0.99%) |
Mar 30, 2015 | 26.66 | 27.03 | 26.35 | 26.97 | 4,790,222 | +0.53(+2.02%) |
Mar 27, 2015 | 26.58 | 26.81 | 26.36 | 26.44 | 4,393,305 | -0.30(-1.10%) |
Mar 26, 2015 | 27.41 | 27.53 | 26.46 | 26.73 | 4,678,519 | -0.30(-1.09%) |
Mar 25, 2015 | 26.86 | 27.21 | 26.37 | 27.03 | 6,041,518 | +0.36(+1.35%) |
Mar 24, 2015 | 26.32 | 26.74 | 26.25 | 26.67 | 4,076,383 | +0.38(+1.44%) |
Mar 23, 2015 | 26.43 | 26.50 | 26.10 | 26.29 | 4,472,268 | -0.18(-0.66%) |
Mar 20, 2015 | 26.44 | 26.54 | 26.23 | 26.46 | 5,323,460 | +0.34(+1.31%) |
Mar 19, 2015 | 25.87 | 26.29 | 25.75 | 26.12 | 6,397,331 | -0.15(-0.56%) |
Mar 18, 2015 | 25.51 | 26.42 | 25.37 | 26.27 | 7,450,510 | +0.38(+1.46%) |
Mar 17, 2015 | 26.64 | 26.64 | 25.78 | 25.89 | 6,833,024 | -0.14(-0.53%) |
Mar 16, 2015 | 25.75 | 26.04 | 25.53 | 26.03 | 5,175,700 | +0.09(+0.36%) |
Mar 13, 2015 | 25.46 | 25.98 | 25.10 | 25.94 | 6,420,570 | +0.25(+0.97%) |
Mar 12, 2015 | 25.91 | 26.04 | 25.50 | 25.69 | 5,373,055 | -0.06(-0.25%) |
Mar 11, 2015 | 24.86 | 25.87 | 24.75 | 25.75 | 5,283,543 | +0.94(+3.79%) |
Mar 10, 2015 | 25.23 | 25.59 | 24.81 | 24.81 | 5,550,931 | -0.58(-2.29%) |
Mar 09, 2015 | 25.68 | 25.74 | 25.18 | 25.39 | 9,955,842 | -0.36(-1.40%) |
Mar 06, 2015 | 26.04 | 26.26 | 25.67 | 25.75 | 4,467,531 | -0.55(-2.10%) |
Mar 05, 2015 | 26.31 | 26.51 | 25.65 | 26.31 | 5,850,478 | -0.19(-0.73%) |
Mar 04, 2015 | 27.16 | 26.92 | 26.43 | 26.50 | 6,287,351 | -0.42(-1.58%) |
Mar 03, 2015 | 26.90 | 27.27 | 26.63 | 26.92 | 6,057,136 | +0.04(+0.14%) |
Mar 02, 2015 | 26.75 | 27.06 | 26.47 | 26.89 | 8,238,664 | +0.14(+0.52%) |
Feb 27, 2015 | 26.77 | 27.04 | 26.39 | 26.75 | 7,693,703 | +0.09(+0.35%) |
Feb 26, 2015 | 27.44 | 27.44 | 26.05 | 26.66 | 8,059,266 | -0.93(-3.38%) |
Feb 25, 2015 | 26.21 | 27.68 | 26.20 | 27.59 | 9,289,209 | +1.39(+5.32%) |
Feb 24, 2015 | 25.60 | 26.31 | 25.26 | 26.20 | 7,229,981 | +0.76(+2.97%) |
Feb 23, 2015 | 25.50 | 25.97 | 25.20 | 25.44 | 6,923,038 | -0.44(-1.71%) |
Feb 20, 2015 | 25.49 | 26.64 | 25.45 | 25.88 | 7,614,306 | +0.32(+1.26%) |
Feb 19, 2015 | 24.74 | 25.69 | 24.72 | 25.56 | 6,626,663 | +0.18(+0.69%) |
Feb 18, 2015 | 25.62 | 25.99 | 25.33 | 25.38 | 6,879,570 | -0.52(-1.99%) |
Feb 17, 2015 | 25.75 | 26.00 | 25.56 | 25.90 | 4,259,305 | -0.02(-0.07%) |
Feb 13, 2015 | 26.05 | 25.92 | 25.92 | 25.92 | 4,457,199 | +0.17(+0.64%) |
Feb 12, 2015 | 26.34 | 26.47 | 25.63 | 25.75 | 7,033,767 | -0.16(-0.61%) |
Feb 11, 2015 | 25.59 | 26.44 | 25.50 | 25.91 | 7,845,533 | -0.06(-0.25%) |
Feb 10, 2015 | 25.14 | 26.26 | 24.73 | 25.97 | 11,930,164 | +0.87(+3.45%) |
Feb 09, 2015 | 24.88 | 25.46 | 24.88 | 25.11 | 6,756,743 | +0.36(+1.45%) |
Feb 06, 2015 | 24.78 | 25.16 | 24.63 | 24.75 | 6,598,122 | +0.16(+0.64%) |
Feb 05, 2015 | 24.77 | 25.02 | 24.40 | 24.59 | 7,678,482 | +0.03(+0.11%) |
Feb 04, 2015 | 25.00 | 25.01 | 24.41 | 24.56 | 10,868,068 | -0.81(-3.20%) |
Feb 03, 2015 | 25.55 | 25.62 | 24.95 | 25.38 | 11,553,087 | +0.14(+0.55%) |