Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 29.17 | 29.22 | 28.01 | 28.09 | 4,260,702 | -1.01(-3.48%) |
Oct 29, 2015 | 29.19 | 29.58 | 28.81 | 29.10 | 4,649,827 | -0.32(-1.10%) |
Oct 28, 2015 | 27.84 | 29.49 | 27.74 | 29.42 | 6,080,586 | +1.79(+6.48%) |
Oct 27, 2015 | 27.76 | 27.86 | 27.31 | 27.63 | 3,735,524 | -0.53(-1.88%) |
Oct 26, 2015 | 28.25 | 28.36 | 27.81 | 28.16 | 3,161,709 | -0.13(-0.46%) |
Oct 23, 2015 | 28.18 | 28.38 | 27.74 | 28.29 | 5,312,755 | +0.76(+2.76%) |
Oct 22, 2015 | 26.76 | 27.81 | 26.60 | 27.53 | 6,775,318 | +1.23(+4.69%) |
Oct 21, 2015 | 27.20 | 27.28 | 26.21 | 26.30 | 4,621,676 | -0.68(-2.51%) |
Oct 20, 2015 | 26.61 | 27.09 | 26.51 | 26.97 | 3,512,471 | +0.37(+1.40%) |
Oct 19, 2015 | 26.02 | 26.74 | 26.01 | 26.60 | 3,529,462 | +0.14(+0.53%) |
Oct 16, 2015 | 26.25 | 26.60 | 26.12 | 26.46 | 5,302,406 | +0.30(+1.14%) |
Oct 15, 2015 | 25.02 | 26.17 | 24.98 | 26.17 | 5,891,945 | +1.54(+6.26%) |
Oct 14, 2015 | 25.31 | 25.41 | 24.50 | 24.63 | 5,205,523 | -0.70(-2.75%) |
Oct 13, 2015 | 25.41 | 25.93 | 25.25 | 25.32 | 4,982,306 | -0.46(-1.80%) |
Oct 12, 2015 | 25.67 | 25.85 | 25.41 | 25.79 | 3,335,554 | +0.19(+0.76%) |
Oct 09, 2015 | 26.05 | 26.13 | 25.24 | 25.59 | 4,320,766 | -0.31(-1.18%) |
Oct 08, 2015 | 25.29 | 26.00 | 25.06 | 25.90 | 6,395,309 | +0.44(+1.71%) |
Oct 07, 2015 | 25.26 | 25.72 | 24.89 | 25.46 | 12,828,223 | +0.67(+2.70%) |
Oct 06, 2015 | 24.97 | 25.21 | 24.66 | 24.79 | 7,892,777 | -0.30(-1.18%) |
Oct 05, 2015 | 24.09 | 25.19 | 24.07 | 25.09 | 10,573,092 | +1.42(+6.00%) |
Oct 02, 2015 | 22.28 | 23.67 | 21.58 | 23.67 | 17,276,048 | +0.15(+0.63%) |
Oct 01, 2015 | 23.36 | 23.69 | 22.75 | 23.52 | 10,526,496 | +0.21(+0.92%) |
Sep 30, 2015 | 23.21 | 23.39 | 22.60 | 23.31 | 5,676,930 | +0.83(+3.67%) |
Sep 29, 2015 | 22.42 | 22.61 | 21.92 | 22.48 | 6,321,071 | +0.15(+0.66%) |
Sep 28, 2015 | 23.68 | 23.75 | 22.14 | 22.33 | 8,166,959 | -1.75(-7.28%) |
Sep 25, 2015 | 24.02 | 24.55 | 23.74 | 24.09 | 6,761,792 | +0.79(+3.39%) |
Sep 24, 2015 | 23.21 | 23.40 | 22.68 | 23.30 | 6,375,316 | -0.48(-2.03%) |
Sep 23, 2015 | 23.70 | 23.99 | 23.36 | 23.78 | 3,804,890 | +0.14(+0.59%) |
Sep 22, 2015 | 23.65 | 23.89 | 23.16 | 23.64 | 6,378,771 | -0.89(-3.63%) |
Sep 21, 2015 | 24.27 | 24.83 | 24.13 | 24.53 | 4,936,562 | +0.76(+3.20%) |
Sep 18, 2015 | 24.07 | 24.47 | 23.60 | 23.77 | 7,131,982 | -1.28(-5.11%) |
Sep 17, 2015 | 25.67 | 26.38 | 24.84 | 25.05 | 8,049,751 | -0.72(-2.81%) |
Sep 16, 2015 | 25.38 | 25.92 | 25.03 | 25.78 | 3,632,703 | +0.43(+1.68%) |
Sep 15, 2015 | 24.52 | 25.51 | 24.33 | 25.35 | 3,824,710 | +1.05(+4.32%) |
Sep 14, 2015 | 24.35 | 24.58 | 24.14 | 24.30 | 2,854,190 | -0.19(-0.76%) |
Sep 11, 2015 | 23.95 | 24.54 | 23.69 | 24.49 | 3,179,293 | +0.42(+1.74%) |
Sep 10, 2015 | 23.58 | 24.68 | 23.58 | 24.07 | 5,813,401 | +0.17(+0.70%) |
Sep 09, 2015 | 25.48 | 25.71 | 23.73 | 23.90 | 4,882,161 | -0.94(-3.77%) |
Sep 08, 2015 | 24.36 | 24.91 | 24.00 | 24.84 | 4,502,379 | +1.62(+7.00%) |
Sep 04, 2015 | 23.67 | 23.21 | 23.21 | 23.21 | 5,343,889 | -1.32(-5.37%) |
Sep 03, 2015 | 24.41 | 25.23 | 24.25 | 24.53 | 4,815,794 | +0.28(+1.15%) |
Sep 02, 2015 | 24.09 | 24.25 | 23.27 | 24.25 | 3,193,147 | +1.02(+4.39%) |
Sep 01, 2015 | 23.90 | 24.42 | 22.79 | 23.23 | 8,097,277 | -2.44(-9.51%) |
Aug 31, 2015 | 25.79 | 26.11 | 25.54 | 25.67 | 3,489,498 | -0.71(-2.71%) |
Aug 28, 2015 | 26.08 | 26.50 | 25.82 | 26.39 | 3,656,200 | -0.10(-0.39%) |
Aug 27, 2015 | 25.94 | 26.70 | 25.17 | 26.49 | 7,406,454 | +1.86(+7.54%) |
Aug 26, 2015 | 24.13 | 24.77 | 22.65 | 24.63 | 9,289,709 | +2.28(+10.22%) |
Aug 25, 2015 | 25.86 | 25.97 | 22.18 | 22.35 | 6,207,557 | -1.52(-6.38%) |
Aug 24, 2015 | 23.21 | 25.92 | 22.83 | 23.87 | 9,420,259 | -3.31(-12.19%) |
Aug 21, 2015 | 28.80 | 29.24 | 27.07 | 27.19 | 9,509,789 | -2.65(-8.90%) |
Aug 20, 2015 | 30.86 | 30.86 | 29.71 | 29.84 | 5,222,895 | -1.75(-5.55%) |
Aug 19, 2015 | 32.13 | 32.37 | 31.23 | 31.60 | 4,423,278 | -0.84(-2.58%) |
Aug 18, 2015 | 32.39 | 32.65 | 32.24 | 32.43 | 1,994,911 | -0.10(-0.31%) |
Aug 17, 2015 | 31.97 | 32.53 | 31.54 | 32.53 | 2,307,439 | +0.28(+0.86%) |
Aug 14, 2015 | 31.46 | 32.26 | 31.46 | 32.26 | 2,100,089 | +0.65(+2.06%) |
Aug 13, 2015 | 31.49 | 31.98 | 30.97 | 31.61 | 2,410,355 | +0.20(+0.65%) |
Aug 12, 2015 | 31.28 | 31.47 | 29.95 | 31.40 | 5,391,530 | -0.58(-1.83%) |
Aug 11, 2015 | 31.99 | 32.31 | 31.70 | 31.99 | 2,823,308 | -0.84(-2.57%) |
Aug 10, 2015 | 32.46 | 32.84 | 32.42 | 32.83 | 2,563,971 | +0.93(+2.91%) |
Aug 07, 2015 | 31.69 | 32.03 | 31.25 | 31.90 | 3,179,388 | +0.13(+0.41%) |
Aug 06, 2015 | 32.31 | 32.51 | 31.49 | 31.77 | 2,543,109 | -0.48(-1.50%) |
Aug 05, 2015 | 32.35 | 32.83 | 32.04 | 32.26 | 2,387,034 | +0.28(+0.87%) |
Aug 04, 2015 | 32.08 | 32.51 | 31.87 | 31.98 | 1,902,860 | -0.13(-0.40%) |
Aug 03, 2015 | 32.04 | 32.28 | 31.50 | 32.11 | 2,174,291 | +0.06(+0.17%) |
Jul 31, 2015 | 32.29 | 32.55 | 31.96 | 32.05 | 1,480,328 | -0.33(-1.03%) |
Jul 30, 2015 | 31.93 | 32.44 | 31.77 | 32.39 | 2,269,248 | +0.19(+0.58%) |
Jul 29, 2015 | 31.40 | 32.33 | 31.34 | 32.20 | 2,659,016 | +0.86(+2.75%) |
Jul 28, 2015 | 31.40 | 31.47 | 30.68 | 31.34 | 3,109,314 | +0.48(+1.56%) |
Jul 27, 2015 | 31.05 | 31.13 | 30.63 | 30.85 | 3,308,723 | -0.75(-2.38%) |
Jul 24, 2015 | 32.17 | 32.42 | 31.46 | 31.61 | 3,204,961 | -0.56(-1.73%) |
Jul 23, 2015 | 33.10 | 33.16 | 31.93 | 32.16 | 2,949,412 | -0.83(-2.50%) |
Jul 22, 2015 | 32.28 | 33.16 | 32.26 | 32.99 | 2,896,473 | +0.56(+1.72%) |
Jul 21, 2015 | 32.52 | 33.04 | 32.26 | 32.43 | 2,643,023 | -0.22(-0.68%) |
Jul 20, 2015 | 32.58 | 32.96 | 32.38 | 32.65 | 3,425,181 | +0.27(+0.83%) |
Jul 17, 2015 | 32.64 | 32.65 | 32.03 | 32.39 | 3,476,375 | -0.19(-0.60%) |
Jul 16, 2015 | 32.35 | 32.63 | 32.27 | 32.58 | 4,884,689 | +0.80(+2.51%) |
Jul 15, 2015 | 31.48 | 31.91 | 31.25 | 31.78 | 4,374,514 | +0.54(+1.72%) |
Jul 14, 2015 | 30.71 | 31.35 | 30.63 | 31.24 | 2,691,684 | +0.31(+0.99%) |
Jul 13, 2015 | 30.64 | 31.00 | 30.53 | 30.94 | 3,749,869 | +0.86(+2.87%) |
Jul 10, 2015 | 29.91 | 30.20 | 29.66 | 30.07 | 3,091,965 | +1.10(+3.81%) |
Jul 09, 2015 | 29.39 | 29.68 | 28.85 | 28.97 | 3,270,605 | +0.57(+1.99%) |
Jul 08, 2015 | 29.05 | 29.31 | 28.33 | 28.40 | 4,312,406 | -1.53(-5.12%) |
Jul 07, 2015 | 29.80 | 29.94 | 28.37 | 29.94 | 4,828,583 | +0.22(+0.75%) |
Jul 06, 2015 | 29.01 | 29.83 | 28.93 | 29.71 | 2,979,585 | -0.19(-0.65%) |
Jul 02, 2015 | 30.24 | 29.91 | 29.91 | 29.91 | 3,062,746 | -0.35(-1.17%) |
Jul 01, 2015 | 30.25 | 30.38 | 29.80 | 30.26 | 3,853,369 | +1.21(+4.15%) |
Jun 30, 2015 | 29.55 | 29.65 | 28.77 | 29.05 | 5,522,072 | +0.31(+1.07%) |
Jun 29, 2015 | 29.95 | 30.31 | 28.71 | 28.75 | 7,141,288 | -2.15(-6.97%) |
Jun 26, 2015 | 30.86 | 31.10 | 30.60 | 30.90 | 2,245,035 | +0.36(+1.19%) |
Jun 25, 2015 | 31.59 | 31.59 | 30.54 | 30.54 | 3,035,815 | -0.63(-2.03%) |
Jun 24, 2015 | 31.76 | 31.94 | 31.17 | 31.17 | 3,683,000 | -0.83(-2.58%) |
Jun 23, 2015 | 31.92 | 32.17 | 31.79 | 32.00 | 2,564,645 | +0.25(+0.79%) |
Jun 22, 2015 | 31.88 | 32.14 | 31.68 | 31.75 | 3,083,469 | +0.65(+2.09%) |
Jun 19, 2015 | 31.66 | 31.78 | 31.10 | 31.10 | 2,785,106 | -0.80(-2.50%) |
Jun 18, 2015 | 31.30 | 32.08 | 31.13 | 31.89 | 4,505,040 | +0.87(+2.81%) |
Jun 17, 2015 | 31.31 | 31.53 | 30.79 | 31.02 | 4,053,730 | -0.14(-0.45%) |
Jun 16, 2015 | 30.69 | 31.23 | 30.42 | 31.16 | 2,973,715 | +0.51(+1.67%) |
Jun 15, 2015 | 30.53 | 30.93 | 30.07 | 30.65 | 3,603,389 | -0.41(-1.31%) |
Jun 12, 2015 | 31.13 | 31.35 | 30.80 | 31.06 | 2,317,679 | -0.34(-1.09%) |
Jun 11, 2015 | 31.33 | 31.61 | 31.10 | 31.40 | 2,874,919 | +0.23(+0.74%) |
Jun 10, 2015 | 30.17 | 31.23 | 30.09 | 31.17 | 5,365,017 | +1.38(+4.64%) |
Jun 09, 2015 | 29.70 | 30.08 | 29.33 | 29.79 | 2,810,470 | +0.19(+0.63%) |
Jun 08, 2015 | 30.17 | 30.32 | 29.58 | 29.60 | 2,774,260 | -0.53(-1.76%) |
Jun 05, 2015 | 30.21 | 30.61 | 29.85 | 30.13 | 4,181,741 | +0.37(+1.25%) |
Jun 04, 2015 | 30.42 | 30.46 | 29.63 | 29.76 | 3,908,733 | -0.71(-2.35%) |
Jun 03, 2015 | 30.32 | 30.83 | 30.07 | 30.47 | 3,148,491 | +0.51(+1.70%) |
Jun 02, 2015 | 29.80 | 30.23 | 29.41 | 29.96 | 1,814,229 | +0.13(+0.44%) |
Jun 01, 2015 | 30.18 | 30.27 | 29.56 | 29.83 | 2,292,611 | +0.13(+0.44%) |
May 29, 2015 | 30.32 | 30.42 | 29.58 | 29.70 | 2,914,985 | -0.80(-2.62%) |
May 28, 2015 | 30.40 | 30.56 | 30.02 | 30.50 | 1,130,760 | -0.06(-0.21%) |
May 27, 2015 | 30.04 | 30.68 | 29.83 | 30.57 | 2,278,563 | +0.76(+2.55%) |
May 26, 2015 | 30.40 | 30.48 | 29.59 | 29.81 | 3,391,169 | -0.82(-2.67%) |
May 22, 2015 | 30.52 | 30.62 | 30.62 | 30.62 | 1,353,021 | -0.02(-0.06%) |
May 21, 2015 | 30.73 | 30.86 | 30.56 | 30.64 | 1,742,557 | -0.25(-0.81%) |
May 20, 2015 | 31.30 | 31.35 | 30.75 | 30.89 | 2,000,300 | -0.30(-0.97%) |
May 19, 2015 | 30.86 | 31.36 | 30.75 | 31.20 | 4,431,712 | +0.53(+1.72%) |
May 18, 2015 | 30.11 | 30.77 | 30.08 | 30.67 | 5,312,853 | +0.47(+1.57%) |
May 15, 2015 | 30.47 | 30.63 | 29.93 | 30.20 | 3,204,230 | -0.33(-1.09%) |
May 14, 2015 | 30.14 | 30.54 | 29.93 | 30.53 | 6,740,034 | +0.85(+2.87%) |
May 13, 2015 | 29.73 | 29.97 | 29.48 | 29.68 | 3,435,456 | +0.04(+0.14%) |
May 12, 2015 | 29.56 | 29.86 | 28.97 | 29.64 | 5,403,474 | -0.28(-0.93%) |
May 11, 2015 | 30.19 | 30.48 | 29.79 | 29.91 | 4,362,853 | -0.34(-1.12%) |
May 08, 2015 | 29.40 | 30.26 | 29.35 | 30.25 | 10,777,844 | +1.21(+4.16%) |
May 07, 2015 | 28.25 | 29.23 | 28.17 | 29.04 | 6,245,659 | +0.58(+2.05%) |
May 06, 2015 | 28.94 | 29.21 | 27.88 | 28.46 | 8,020,490 | -0.36(-1.25%) |
May 05, 2015 | 29.35 | 29.68 | 28.67 | 28.82 | 6,650,688 | -0.66(-2.24%) |
May 04, 2015 | 28.97 | 29.57 | 28.95 | 29.48 | 8,319,156 | +0.67(+2.33%) |
May 01, 2015 | 28.46 | 28.91 | 28.46 | 28.81 | 4,411,588 | +0.59(+2.08%) |
Apr 30, 2015 | 28.79 | 29.03 | 27.87 | 28.22 | 6,308,765 | -0.66(-2.29%) |
Apr 29, 2015 | 28.59 | 29.28 | 28.55 | 28.88 | 6,827,836 | -0.10(-0.33%) |
Apr 28, 2015 | 28.59 | 28.98 | 28.10 | 28.98 | 3,813,470 | +0.42(+1.46%) |
Apr 27, 2015 | 29.01 | 29.34 | 28.48 | 28.56 | 3,835,706 | -0.31(-1.09%) |
Apr 24, 2015 | 29.16 | 29.16 | 28.70 | 28.87 | 2,560,210 | -0.19(-0.65%) |
Apr 23, 2015 | 28.74 | 29.27 | 28.68 | 29.06 | 3,425,157 | +0.11(+0.37%) |
Apr 22, 2015 | 28.34 | 29.06 | 28.18 | 28.95 | 7,142,973 | +0.69(+2.43%) |
Apr 21, 2015 | 28.77 | 28.87 | 28.17 | 28.27 | 3,920,212 | -0.26(-0.92%) |
Apr 20, 2015 | 28.64 | 28.77 | 28.43 | 28.53 | 4,582,582 | +0.34(+1.21%) |
Apr 17, 2015 | 28.86 | 28.86 | 27.88 | 28.19 | 9,388,818 | -1.11(-3.78%) |
Apr 16, 2015 | 29.24 | 29.58 | 28.75 | 29.29 | 5,152,775 | +0.06(+0.22%) |
Apr 15, 2015 | 29.07 | 29.53 | 28.95 | 29.23 | 3,808,566 | +0.26(+0.90%) |
Apr 14, 2015 | 29.10 | 29.14 | 28.47 | 28.97 | 4,851,639 | +0.09(+0.31%) |
Apr 13, 2015 | 28.57 | 29.21 | 28.57 | 28.88 | 3,912,382 | +0.13(+0.47%) |
Apr 10, 2015 | 28.79 | 28.93 | 28.61 | 28.75 | 1,840,431 | -0.03(-0.10%) |
Apr 09, 2015 | 28.66 | 28.95 | 28.21 | 28.77 | 3,861,299 | +0.00(+0.00%) |
Apr 08, 2015 | 28.49 | 29.06 | 28.49 | 28.77 | 4,466,251 | +0.38(+1.35%) |
Apr 07, 2015 | 28.97 | 29.07 | 28.39 | 28.39 | 3,245,483 | -0.43(-1.48%) |
Apr 06, 2015 | 28.22 | 29.05 | 27.95 | 28.82 | 7,319,901 | +0.14(+0.49%) |
Apr 02, 2015 | 28.19 | 28.68 | 28.68 | 28.68 | 5,572,822 | +0.42(+1.50%) |
Apr 01, 2015 | 28.20 | 28.53 | 27.66 | 28.25 | 5,988,676 | -0.11(-0.38%) |
Mar 31, 2015 | 28.43 | 28.77 | 28.19 | 28.36 | 5,347,298 | -0.46(-1.61%) |
Mar 30, 2015 | 28.27 | 29.05 | 28.27 | 28.83 | 9,424,495 | +1.05(+3.77%) |
Mar 27, 2015 | 27.84 | 27.93 | 27.49 | 27.78 | 3,639,946 | -0.08(-0.29%) |
Mar 26, 2015 | 27.74 | 28.23 | 27.28 | 27.86 | 5,698,047 | -0.14(-0.51%) |
Mar 25, 2015 | 29.40 | 29.40 | 27.97 | 28.00 | 8,329,413 | -1.28(-4.36%) |
Mar 24, 2015 | 29.75 | 29.94 | 29.28 | 29.28 | 4,328,418 | -0.67(-2.25%) |
Mar 23, 2015 | 30.34 | 30.63 | 29.93 | 29.95 | 3,042,540 | -0.34(-1.13%) |
Mar 20, 2015 | 29.69 | 30.43 | 29.46 | 30.30 | 9,069,234 | +1.04(+3.55%) |
Mar 19, 2015 | 29.79 | 29.79 | 28.87 | 29.26 | 4,390,101 | -0.63(-2.10%) |
Mar 18, 2015 | 29.14 | 30.11 | 28.79 | 29.89 | 7,514,394 | +0.54(+1.83%) |
Mar 17, 2015 | 29.13 | 29.52 | 28.81 | 29.35 | 3,375,918 | -0.14(-0.46%) |
Mar 16, 2015 | 28.86 | 29.59 | 28.86 | 29.49 | 5,640,207 | +0.93(+3.24%) |
Mar 13, 2015 | 29.05 | 29.05 | 28.05 | 28.56 | 5,269,687 | -0.60(-2.05%) |
Mar 12, 2015 | 28.03 | 29.19 | 27.97 | 29.16 | 7,763,189 | +1.67(+6.09%) |
Mar 11, 2015 | 27.30 | 27.71 | 27.19 | 27.48 | 4,820,681 | +0.39(+1.42%) |
Mar 10, 2015 | 27.96 | 27.99 | 27.06 | 27.10 | 7,149,286 | -1.58(-5.53%) |
Mar 09, 2015 | 28.37 | 28.84 | 28.36 | 28.68 | 3,543,461 | +0.34(+1.20%) |
Mar 06, 2015 | 29.07 | 29.69 | 28.21 | 28.34 | 9,092,534 | -0.77(-2.63%) |
Mar 05, 2015 | 28.88 | 29.18 | 28.70 | 29.11 | 2,471,162 | +0.34(+1.18%) |
Mar 04, 2015 | 29.01 | 29.33 | 28.48 | 28.77 | 3,694,533 | -0.56(-1.91%) |
Mar 03, 2015 | 29.38 | 29.52 | 29.05 | 29.33 | 2,990,608 | -0.23(-0.77%) |
Mar 02, 2015 | 28.85 | 29.56 | 28.83 | 29.56 | 3,367,593 | +0.70(+2.43%) |
Feb 27, 2015 | 29.03 | 29.27 | 28.81 | 28.86 | 2,289,218 | -0.34(-1.18%) |
Feb 26, 2015 | 29.34 | 29.44 | 28.91 | 29.20 | 3,365,072 | -0.25(-0.86%) |
Feb 25, 2015 | 29.39 | 29.74 | 29.30 | 29.45 | 3,814,853 | +0.03(+0.12%) |
Feb 24, 2015 | 29.27 | 29.66 | 29.13 | 29.42 | 5,529,535 | +0.25(+0.85%) |
Feb 23, 2015 | 29.26 | 29.29 | 28.74 | 29.17 | 4,103,764 | -0.23(-0.78%) |
Feb 20, 2015 | 28.41 | 29.46 | 28.10 | 29.40 | 7,180,214 | +0.71(+2.49%) |
Feb 19, 2015 | 28.80 | 28.98 | 28.51 | 28.68 | 3,976,884 | -0.33(-1.15%) |
Feb 18, 2015 | 29.17 | 29.26 | 28.78 | 29.02 | 3,865,346 | -0.39(-1.31%) |
Feb 17, 2015 | 28.88 | 29.57 | 28.85 | 29.40 | 3,586,287 | +0.27(+0.94%) |
Feb 13, 2015 | 29.23 | 29.13 | 29.13 | 29.13 | 19,498,846 | -0.06(-0.21%) |
Feb 12, 2015 | 28.52 | 29.26 | 28.36 | 29.19 | 6,297,940 | +1.00(+3.55%) |
Feb 11, 2015 | 28.10 | 28.44 | 27.72 | 28.19 | 3,855,094 | -0.06(-0.21%) |
Feb 10, 2015 | 28.22 | 28.31 | 27.59 | 28.25 | 4,195,031 | +0.59(+2.12%) |
Feb 09, 2015 | 27.66 | 28.03 | 27.46 | 27.66 | 4,635,750 | -0.35(-1.23%) |
Feb 06, 2015 | 28.21 | 28.81 | 27.80 | 28.01 | 8,583,198 | +0.23(+0.83%) |
Feb 05, 2015 | 27.18 | 27.83 | 27.03 | 27.78 | 4,921,773 | +0.88(+3.29%) |
Feb 04, 2015 | 26.69 | 27.47 | 26.64 | 26.89 | 6,112,712 | -0.10(-0.35%) |
Feb 03, 2015 | 26.09 | 27.02 | 26.01 | 26.99 | 8,378,216 | +1.23(+4.78%) |
Feb 02, 2015 | 25.11 | 25.84 | 24.25 | 25.76 | 7,917,691 | +0.98(+3.96%) |
Jan 30, 2015 | 25.38 | 25.86 | 24.72 | 24.77 | 8,368,291 | -1.02(-3.97%) |
Jan 29, 2015 | 25.36 | 25.92 | 24.85 | 25.80 | 7,194,750 | +0.60(+2.38%) |
Jan 28, 2015 | 26.91 | 26.96 | 25.16 | 25.20 | 8,017,896 | -1.36(-5.14%) |
Jan 27, 2015 | 26.50 | 27.05 | 26.23 | 26.56 | 6,266,115 | -0.83(-3.02%) |
Jan 26, 2015 | 26.92 | 27.41 | 26.59 | 27.39 | 3,145,141 | +0.41(+1.51%) |
Jan 23, 2015 | 27.54 | 27.79 | 26.96 | 26.98 | 5,133,016 | -0.68(-2.47%) |
Jan 22, 2015 | 26.35 | 27.78 | 25.83 | 27.66 | 8,699,295 | +1.75(+6.75%) |
Jan 21, 2015 | 25.61 | 26.27 | 25.26 | 25.91 | 4,653,561 | +0.14(+0.54%) |
Jan 20, 2015 | 26.37 | 26.58 | 25.45 | 25.77 | 6,223,720 | -0.32(-1.22%) |
Jan 16, 2015 | 25.05 | 26.12 | 24.78 | 26.09 | 8,186,253 | +0.88(+3.48%) |
Jan 15, 2015 | 25.88 | 26.21 | 25.05 | 25.22 | 8,949,456 | -0.84(-3.22%) |
Jan 14, 2015 | 25.93 | 26.26 | 25.06 | 26.05 | 11,048,611 | -1.02(-3.76%) |
Jan 13, 2015 | 27.75 | 28.33 | 26.46 | 27.07 | 7,797,202 | -0.24(-0.88%) |
Jan 12, 2015 | 27.86 | 28.03 | 27.01 | 27.31 | 5,433,364 | -0.61(-2.19%) |
Jan 09, 2015 | 28.94 | 29.03 | 27.77 | 27.93 | 5,713,362 | -1.00(-3.47%) |
Jan 08, 2015 | 28.38 | 29.06 | 28.33 | 28.93 | 5,759,843 | +1.20(+4.34%) |
Jan 07, 2015 | 27.54 | 27.85 | 27.03 | 27.73 | 6,925,731 | +0.91(+3.39%) |
Jan 06, 2015 | 28.12 | 28.17 | 26.45 | 26.82 | 9,178,320 | -1.10(-3.93%) |
Jan 05, 2015 | 29.13 | 29.24 | 27.74 | 27.91 | 6,550,807 | -1.68(-5.68%) |
Jan 02, 2015 | 30.01 | 30.17 | 28.96 | 29.60 | 5,672,829 | +0.09(+0.31%) |
Dec 31, 2014 | 30.71 | 29.51 | 29.51 | 29.51 | 4,603,654 | -1.07(-3.51%) |
Dec 30, 2014 | 30.47 | 30.73 | 30.32 | 30.58 | 3,966,313 | -0.08(-0.27%) |
Dec 29, 2014 | 30.28 | 31.09 | 30.18 | 30.66 | 4,477,951 | +0.26(+0.87%) |
Dec 26, 2014 | 30.63 | 30.76 | 30.38 | 30.40 | 2,755,181 | -0.02(-0.07%) |
Dec 24, 2014 | 30.64 | 30.42 | 30.42 | 30.42 | 1,840,513 | -0.06(-0.19%) |
Dec 23, 2014 | 30.27 | 30.78 | 30.23 | 30.48 | 4,803,241 | +0.46(+1.52%) |
Dec 22, 2014 | 29.62 | 30.10 | 29.46 | 30.02 | 4,649,372 | +0.54(+1.83%) |
Dec 19, 2014 | 29.51 | 29.82 | 29.13 | 29.48 | 6,125,209 | +0.04(+0.13%) |
Dec 18, 2014 | 28.52 | 29.45 | 28.33 | 29.44 | 9,064,739 | +1.84(+6.67%) |
Dec 17, 2014 | 26.23 | 27.64 | 26.15 | 27.60 | 7,008,104 | +1.72(+6.66%) |
Dec 16, 2014 | 26.22 | 27.34 | 25.84 | 25.88 | 9,099,722 | -0.72(-2.72%) |
Dec 15, 2014 | 27.76 | 27.86 | 26.20 | 26.60 | 10,566,312 | -0.66(-2.43%) |
Dec 12, 2014 | 28.35 | 28.83 | 27.22 | 27.27 | 8,858,960 | -1.73(-5.96%) |
Dec 11, 2014 | 29.22 | 29.65 | 28.85 | 29.00 | 3,803,968 | +0.33(+1.15%) |
Dec 10, 2014 | 29.58 | 29.86 | 28.58 | 28.67 | 5,999,967 | -1.21(-4.06%) |
Dec 09, 2014 | 29.03 | 29.88 | 28.73 | 29.88 | 6,510,777 | -0.13(-0.44%) |
Dec 08, 2014 | 29.67 | 30.51 | 29.57 | 30.01 | 9,826,172 | +0.29(+0.97%) |
Dec 05, 2014 | 29.28 | 29.75 | 29.28 | 29.72 | 8,010,639 | +0.71(+2.43%) |
Dec 04, 2014 | 28.84 | 29.11 | 28.51 | 29.02 | 4,969,934 | +0.12(+0.43%) |
Dec 03, 2014 | 28.59 | 28.99 | 28.41 | 28.90 | 4,228,493 | +0.42(+1.46%) |
Dec 02, 2014 | 27.86 | 28.57 | 27.85 | 28.48 | 4,930,930 | +0.68(+2.46%) |
Dec 01, 2014 | 28.09 | 28.19 | 27.70 | 27.80 | 5,245,934 | -0.63(-2.21%) |
Nov 28, 2014 | 28.42 | 28.80 | 28.34 | 28.42 | 2,767,010 | +0.08(+0.29%) |
Nov 26, 2014 | 28.27 | 28.34 | 28.34 | 28.34 | 2,400,295 | +0.15(+0.53%) |
Nov 25, 2014 | 28.37 | 28.40 | 27.97 | 28.19 | 4,964,121 | -0.01(-0.05%) |
Nov 24, 2014 | 27.95 | 28.31 | 27.93 | 28.21 | 5,635,493 | +0.48(+1.75%) |
Nov 21, 2014 | 28.02 | 28.13 | 27.58 | 27.72 | 9,341,497 | +0.40(+1.46%) |
Nov 20, 2014 | 26.99 | 27.39 | 26.80 | 27.32 | 3,101,629 | +0.05(+0.20%) |
Nov 19, 2014 | 27.37 | 27.42 | 26.90 | 27.27 | 5,306,049 | -0.14(-0.51%) |
Nov 18, 2014 | 27.13 | 27.65 | 27.12 | 27.41 | 2,816,399 | +0.23(+0.85%) |
Nov 17, 2014 | 26.96 | 27.27 | 26.93 | 27.18 | 3,384,093 | +0.02(+0.09%) |
Nov 14, 2014 | 27.39 | 27.54 | 27.08 | 27.16 | 3,172,957 | -0.28(-1.01%) |
Nov 13, 2014 | 27.61 | 27.71 | 27.14 | 27.43 | 3,571,971 | -0.09(-0.32%) |
Nov 12, 2014 | 27.27 | 27.57 | 27.15 | 27.52 | 3,625,359 | -0.11(-0.39%) |
Nov 11, 2014 | 27.84 | 27.90 | 27.56 | 27.63 | 3,742,164 | -0.20(-0.73%) |
Nov 10, 2014 | 27.39 | 27.85 | 27.39 | 27.83 | 4,132,502 | +0.39(+1.42%) |
Nov 07, 2014 | 27.34 | 27.61 | 27.07 | 27.44 | 5,849,317 | +0.04(+0.14%) |
Nov 06, 2014 | 27.34 | 27.44 | 26.96 | 27.40 | 4,862,477 | +0.06(+0.24%) |
Nov 05, 2014 | 27.23 | 27.40 | 26.89 | 27.34 | 5,865,529 | +0.59(+2.22%) |
Nov 04, 2014 | 26.54 | 26.75 | 26.10 | 26.74 | 4,818,272 | +0.05(+0.20%) |