Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.74 | 29.03 | 28.08 | 29.02 | 41,238,236 | +0.46(+1.62%) |
Nov 27, 2015 | 29.22 | 29.23 | 27.61 | 28.56 | 8,154,879 | -0.94(-3.20%) |
Nov 25, 2015 | 29.60 | 29.51 | 29.51 | 29.51 | 7,453,414 | +0.77(+2.70%) |
Nov 24, 2015 | 28.58 | 28.82 | 28.31 | 28.73 | 5,635,355 | +0.12(+0.41%) |
Nov 23, 2015 | 28.64 | 29.22 | 28.50 | 28.61 | 6,488,197 | +0.21(+0.73%) |
Nov 20, 2015 | 27.77 | 28.60 | 27.66 | 28.41 | 7,478,155 | +0.77(+2.80%) |
Nov 19, 2015 | 27.14 | 27.91 | 27.07 | 27.63 | 6,479,024 | +0.86(+3.21%) |
Nov 18, 2015 | 26.28 | 26.86 | 26.03 | 26.77 | 7,086,382 | +0.62(+2.38%) |
Nov 17, 2015 | 25.48 | 26.29 | 25.48 | 26.15 | 6,889,599 | +0.84(+3.33%) |
Nov 16, 2015 | 25.21 | 25.63 | 24.44 | 25.31 | 7,895,506 | -0.40(-1.54%) |
Nov 13, 2015 | 26.58 | 27.07 | 25.68 | 25.71 | 10,960,790 | -0.91(-3.41%) |
Nov 12, 2015 | 27.42 | 27.65 | 26.52 | 26.61 | 17,299,774 | +0.57(+2.18%) |
Nov 11, 2015 | 25.79 | 26.29 | 25.61 | 26.05 | 6,884,978 | +0.51(+2.01%) |
Nov 10, 2015 | 25.57 | 25.74 | 25.05 | 25.53 | 5,854,975 | -0.24(-0.95%) |
Nov 09, 2015 | 25.51 | 26.11 | 25.34 | 25.78 | 5,147,662 | +0.30(+1.16%) |
Nov 06, 2015 | 25.17 | 25.63 | 24.97 | 25.48 | 3,945,889 | +0.34(+1.35%) |
Nov 05, 2015 | 25.49 | 25.86 | 24.88 | 25.14 | 5,555,264 | -0.30(-1.17%) |
Nov 04, 2015 | 25.03 | 25.67 | 25.03 | 25.44 | 4,439,491 | +0.69(+2.80%) |
Nov 03, 2015 | 24.90 | 25.17 | 24.68 | 24.75 | 3,873,307 | -0.31(-1.25%) |
Nov 02, 2015 | 25.12 | 25.42 | 24.89 | 25.06 | 4,754,333 | -0.02(-0.09%) |
Oct 30, 2015 | 24.65 | 25.51 | 24.60 | 25.08 | 4,311,717 | +0.64(+2.62%) |
Oct 29, 2015 | 24.71 | 24.84 | 24.21 | 24.44 | 2,626,730 | -0.38(-1.53%) |
Oct 28, 2015 | 24.85 | 24.85 | 24.39 | 24.82 | 3,060,305 | +0.09(+0.36%) |
Oct 27, 2015 | 24.54 | 24.96 | 24.47 | 24.74 | 3,767,140 | +0.29(+1.17%) |
Oct 26, 2015 | 24.64 | 24.84 | 24.22 | 24.45 | 3,836,749 | -0.13(-0.52%) |
Oct 23, 2015 | 24.88 | 24.94 | 24.35 | 24.58 | 4,796,930 | +0.42(+1.72%) |
Oct 22, 2015 | 24.02 | 24.42 | 23.81 | 24.16 | 3,953,765 | +0.35(+1.48%) |
Oct 21, 2015 | 24.12 | 24.12 | 23.40 | 23.81 | 4,040,930 | -0.35(-1.46%) |
Oct 20, 2015 | 23.97 | 24.20 | 23.74 | 24.16 | 3,183,839 | +0.18(+0.74%) |
Oct 19, 2015 | 23.95 | 24.25 | 23.68 | 23.98 | 6,551,323 | -0.28(-1.14%) |
Oct 16, 2015 | 23.32 | 24.44 | 22.97 | 24.26 | 8,304,323 | +1.11(+4.78%) |
Oct 15, 2015 | 22.77 | 23.24 | 22.69 | 23.15 | 5,136,542 | +0.71(+3.19%) |
Oct 14, 2015 | 23.12 | 23.26 | 22.36 | 22.44 | 4,647,693 | -0.53(-2.31%) |
Oct 13, 2015 | 22.59 | 23.16 | 22.55 | 22.97 | 2,594,660 | +0.15(+0.65%) |
Oct 12, 2015 | 22.64 | 23.26 | 22.64 | 22.82 | 3,533,580 | +0.40(+1.80%) |
Oct 09, 2015 | 22.86 | 22.99 | 22.35 | 22.42 | 2,906,944 | -0.27(-1.19%) |
Oct 08, 2015 | 22.22 | 23.05 | 21.98 | 22.69 | 3,749,584 | +0.43(+1.92%) |
Oct 07, 2015 | 22.30 | 22.61 | 21.78 | 22.26 | 3,684,395 | +0.38(+1.75%) |
Oct 06, 2015 | 22.24 | 22.47 | 21.67 | 21.88 | 3,399,042 | -0.54(-2.42%) |
Oct 05, 2015 | 21.35 | 22.74 | 21.00 | 22.42 | 7,302,812 | +1.12(+5.27%) |
Oct 02, 2015 | 20.33 | 21.73 | 20.21 | 21.30 | 4,957,004 | +0.92(+4.51%) |
Oct 01, 2015 | 20.97 | 21.09 | 20.13 | 20.38 | 3,087,132 | -0.47(-2.26%) |
Sep 30, 2015 | 20.81 | 21.53 | 20.75 | 20.85 | 4,460,072 | +0.27(+1.29%) |
Sep 29, 2015 | 19.65 | 20.75 | 19.53 | 20.58 | 4,425,950 | +0.74(+3.71%) |
Sep 28, 2015 | 19.61 | 19.93 | 19.45 | 19.85 | 3,272,968 | +0.21(+1.08%) |
Sep 25, 2015 | 19.71 | 19.83 | 19.46 | 19.63 | 2,580,163 | +0.04(+0.19%) |
Sep 24, 2015 | 19.60 | 19.85 | 19.20 | 19.59 | 3,380,541 | -0.28(-1.39%) |
Sep 23, 2015 | 19.68 | 19.92 | 19.46 | 19.87 | 4,368,154 | +0.14(+0.72%) |
Sep 22, 2015 | 19.61 | 20.03 | 19.50 | 19.73 | 4,437,042 | -0.24(-1.23%) |
Sep 21, 2015 | 20.22 | 20.44 | 19.96 | 19.97 | 3,070,469 | +0.01(+0.05%) |
Sep 18, 2015 | 20.13 | 20.43 | 19.88 | 19.96 | 3,161,120 | -0.23(-1.16%) |
Sep 17, 2015 | 20.83 | 20.83 | 20.04 | 20.20 | 4,093,863 | -0.43(-2.09%) |
Sep 16, 2015 | 20.26 | 20.87 | 20.07 | 20.63 | 5,175,013 | +0.69(+3.46%) |
Sep 15, 2015 | 19.93 | 20.47 | 19.88 | 19.94 | 3,776,244 | +0.01(+0.06%) |
Sep 14, 2015 | 20.28 | 20.38 | 19.84 | 19.92 | 3,216,796 | -0.46(-2.26%) |
Sep 11, 2015 | 20.54 | 20.62 | 20.02 | 20.38 | 3,483,913 | -0.32(-1.57%) |
Sep 10, 2015 | 19.82 | 21.72 | 19.66 | 20.71 | 10,090,061 | +0.89(+4.47%) |
Sep 09, 2015 | 19.93 | 20.97 | 19.76 | 19.82 | 6,494,431 | +0.32(+1.64%) |
Sep 08, 2015 | 19.34 | 19.98 | 19.09 | 19.50 | 6,041,404 | +0.82(+4.37%) |
Sep 04, 2015 | 18.79 | 18.69 | 18.69 | 18.69 | 4,303,489 | -0.27(-1.44%) |
Sep 03, 2015 | 19.09 | 19.42 | 18.85 | 18.96 | 3,407,823 | -0.05(-0.25%) |
Sep 02, 2015 | 19.18 | 19.32 | 18.51 | 19.01 | 4,370,856 | -0.12(-0.65%) |
Sep 01, 2015 | 18.63 | 19.43 | 18.47 | 19.13 | 6,288,804 | -0.16(-0.85%) |
Aug 31, 2015 | 20.16 | 20.31 | 19.16 | 19.30 | 3,667,375 | -1.17(-5.71%) |
Aug 28, 2015 | 20.65 | 20.82 | 20.17 | 20.46 | 5,384,144 | -0.51(-2.44%) |
Aug 27, 2015 | 19.87 | 21.17 | 19.87 | 20.98 | 6,477,446 | +1.64(+8.46%) |
Aug 26, 2015 | 20.02 | 20.02 | 18.59 | 19.34 | 6,544,542 | -0.11(-0.58%) |
Aug 25, 2015 | 19.64 | 20.25 | 19.37 | 19.45 | 8,021,146 | +0.93(+5.02%) |
Aug 24, 2015 | 17.98 | 19.21 | 17.77 | 18.52 | 9,796,258 | -1.22(-6.17%) |
Aug 21, 2015 | 20.31 | 20.93 | 19.73 | 19.74 | 7,005,552 | -0.96(-4.63%) |
Aug 20, 2015 | 20.84 | 21.09 | 20.47 | 20.70 | 5,609,922 | -0.41(-1.93%) |
Aug 19, 2015 | 20.98 | 21.36 | 20.66 | 21.11 | 3,648,824 | -0.07(-0.33%) |
Aug 18, 2015 | 20.83 | 21.44 | 20.14 | 21.18 | 8,514,904 | -0.26(-1.22%) |
Aug 17, 2015 | 21.39 | 21.65 | 20.97 | 21.44 | 6,947,598 | -0.35(-1.62%) |
Aug 14, 2015 | 22.83 | 23.27 | 21.72 | 21.79 | 6,938,534 | -1.36(-5.87%) |
Aug 13, 2015 | 23.90 | 23.97 | 22.61 | 23.15 | 9,932,353 | -1.26(-5.17%) |
Aug 12, 2015 | 23.86 | 24.50 | 23.15 | 24.41 | 7,819,784 | -0.06(-0.26%) |
Aug 11, 2015 | 25.34 | 25.57 | 24.22 | 24.47 | 5,888,181 | -1.32(-5.13%) |
Aug 10, 2015 | 25.83 | 25.93 | 25.31 | 25.80 | 4,300,173 | +0.25(+0.97%) |
Aug 07, 2015 | 25.43 | 25.91 | 25.15 | 25.55 | 3,319,303 | +0.30(+1.21%) |
Aug 06, 2015 | 25.25 | 25.62 | 25.04 | 25.25 | 2,229,315 | +0.08(+0.33%) |
Aug 05, 2015 | 24.88 | 25.50 | 24.82 | 25.16 | 3,551,981 | +0.37(+1.49%) |
Aug 04, 2015 | 24.28 | 25.13 | 24.22 | 24.79 | 3,701,526 | +0.79(+3.30%) |
Aug 03, 2015 | 24.05 | 24.31 | 23.39 | 24.00 | 4,255,714 | +0.04(+0.15%) |
Jul 31, 2015 | 24.38 | 24.77 | 23.64 | 23.97 | 4,285,885 | -0.41(-1.70%) |
Jul 30, 2015 | 24.38 | 24.89 | 24.05 | 24.38 | 2,617,392 | -0.08(-0.31%) |
Jul 29, 2015 | 24.53 | 24.83 | 24.30 | 24.46 | 3,953,963 | +0.18(+0.73%) |
Jul 28, 2015 | 24.20 | 24.62 | 23.95 | 24.28 | 6,275,917 | +0.32(+1.35%) |
Jul 27, 2015 | 24.50 | 24.81 | 23.57 | 23.96 | 8,955,249 | -1.74(-6.77%) |
Jul 24, 2015 | 26.03 | 26.10 | 25.46 | 25.70 | 4,029,005 | -0.33(-1.28%) |
Jul 23, 2015 | 26.26 | 26.60 | 25.95 | 26.03 | 4,140,233 | +0.07(+0.27%) |
Jul 22, 2015 | 25.43 | 26.10 | 25.41 | 25.96 | 3,688,476 | -0.15(-0.58%) |
Jul 21, 2015 | 25.93 | 26.36 | 25.61 | 26.11 | 3,522,486 | +0.15(+0.59%) |
Jul 20, 2015 | 25.99 | 26.03 | 25.42 | 25.96 | 3,306,276 | -0.13(-0.51%) |
Jul 17, 2015 | 26.45 | 26.71 | 25.85 | 26.09 | 6,220,913 | +0.03(+0.12%) |
Jul 16, 2015 | 24.97 | 26.09 | 24.72 | 26.06 | 5,896,546 | +1.54(+6.26%) |
Jul 15, 2015 | 24.70 | 25.34 | 24.33 | 24.53 | 5,490,022 | -0.58(-2.29%) |
Jul 14, 2015 | 24.14 | 25.81 | 24.14 | 25.10 | 6,761,108 | +0.72(+2.96%) |
Jul 13, 2015 | 24.60 | 24.72 | 24.08 | 24.38 | 4,728,856 | +0.19(+0.78%) |
Jul 10, 2015 | 24.58 | 24.89 | 23.63 | 24.19 | 6,495,065 | -0.17(-0.72%) |
Jul 09, 2015 | 23.80 | 24.88 | 23.80 | 24.37 | 11,847,407 | +1.49(+6.51%) |
Jul 08, 2015 | 21.18 | 23.25 | 21.09 | 22.88 | 8,714,259 | +0.44(+1.98%) |
Jul 07, 2015 | 22.56 | 22.81 | 20.07 | 22.44 | 20,340,088 | -0.73(-3.14%) |
Jul 06, 2015 | 24.33 | 24.45 | 22.65 | 23.16 | 11,767,860 | -1.89(-7.55%) |
Jul 02, 2015 | 24.82 | 25.06 | 25.06 | 25.06 | 3,697,980 | +0.14(+0.56%) |
Jul 01, 2015 | 24.80 | 25.28 | 24.70 | 24.92 | 4,492,372 | -0.13(-0.51%) |
Jun 30, 2015 | 24.76 | 25.15 | 24.67 | 25.04 | 6,280,718 | +0.74(+3.03%) |
Jun 29, 2015 | 24.72 | 24.84 | 24.27 | 24.31 | 4,132,708 | -0.67(-2.68%) |
Jun 26, 2015 | 25.33 | 25.38 | 24.27 | 24.98 | 6,749,354 | -0.44(-1.73%) |
Jun 25, 2015 | 25.76 | 25.84 | 25.25 | 25.42 | 2,415,805 | -0.20(-0.78%) |
Jun 24, 2015 | 25.89 | 26.00 | 25.49 | 25.62 | 2,965,765 | -0.38(-1.47%) |
Jun 23, 2015 | 25.40 | 26.15 | 25.07 | 26.00 | 5,657,944 | +0.95(+3.80%) |
Jun 22, 2015 | 26.09 | 26.14 | 25.00 | 25.05 | 5,825,681 | -0.78(-3.01%) |
Jun 19, 2015 | 25.86 | 25.96 | 25.44 | 25.82 | 3,538,908 | -0.24(-0.90%) |
Jun 18, 2015 | 26.10 | 26.25 | 25.85 | 26.06 | 3,520,213 | -0.09(-0.35%) |
Jun 17, 2015 | 26.28 | 26.78 | 26.11 | 26.15 | 5,371,552 | +0.24(+0.94%) |
Jun 16, 2015 | 25.39 | 26.18 | 25.39 | 25.91 | 3,577,242 | +0.29(+1.13%) |
Jun 15, 2015 | 25.52 | 25.99 | 25.29 | 25.62 | 5,498,971 | -0.31(-1.21%) |
Jun 12, 2015 | 25.59 | 26.16 | 25.29 | 25.93 | 7,367,414 | +0.26(+1.00%) |
Jun 11, 2015 | 25.56 | 26.05 | 25.56 | 25.68 | 7,018,584 | +0.25(+0.97%) |
Jun 10, 2015 | 24.99 | 25.49 | 24.89 | 25.43 | 3,451,581 | +0.50(+2.00%) |
Jun 09, 2015 | 24.84 | 25.08 | 24.36 | 24.93 | 2,514,302 | +0.02(+0.10%) |
Jun 08, 2015 | 25.23 | 25.94 | 24.71 | 24.91 | 5,175,789 | -0.26(-1.04%) |
Jun 05, 2015 | 24.65 | 25.41 | 24.65 | 25.17 | 8,252,557 | +0.42(+1.68%) |
Jun 04, 2015 | 24.78 | 24.96 | 24.67 | 24.75 | 4,508,204 | -0.17(-0.67%) |
Jun 03, 2015 | 25.29 | 25.31 | 24.87 | 24.92 | 4,101,831 | -0.05(-0.20%) |
Jun 02, 2015 | 24.74 | 25.10 | 24.74 | 24.97 | 5,307,836 | +0.05(+0.18%) |
Jun 01, 2015 | 24.84 | 25.25 | 24.46 | 24.92 | 5,237,249 | +0.48(+1.95%) |
May 29, 2015 | 24.53 | 24.81 | 24.31 | 24.45 | 2,925,939 | -0.06(-0.25%) |
May 28, 2015 | 24.58 | 24.98 | 24.14 | 24.51 | 4,443,297 | -0.36(-1.47%) |
May 27, 2015 | 25.16 | 25.17 | 24.55 | 24.87 | 5,697,822 | -0.09(-0.36%) |
May 26, 2015 | 25.75 | 25.82 | 24.91 | 24.96 | 5,801,872 | -0.31(-1.24%) |
May 22, 2015 | 25.92 | 25.27 | 25.27 | 25.27 | 5,776,901 | -0.50(-1.93%) |
May 21, 2015 | 25.10 | 25.92 | 24.93 | 25.77 | 6,576,606 | +0.92(+3.71%) |
May 20, 2015 | 24.46 | 25.02 | 24.32 | 24.85 | 7,513,726 | +0.66(+2.72%) |
May 19, 2015 | 24.66 | 24.73 | 24.15 | 24.20 | 3,438,821 | -0.17(-0.71%) |
May 18, 2015 | 24.27 | 24.56 | 24.05 | 24.37 | 3,466,868 | +0.03(+0.14%) |
May 15, 2015 | 24.29 | 24.58 | 24.00 | 24.33 | 5,136,211 | +0.05(+0.21%) |
May 14, 2015 | 23.56 | 24.82 | 23.46 | 24.28 | 17,707,066 | +1.87(+8.33%) |
May 13, 2015 | 21.99 | 22.68 | 21.97 | 22.42 | 6,298,372 | +0.39(+1.76%) |
May 12, 2015 | 22.28 | 22.41 | 22.00 | 22.03 | 3,291,919 | -0.20(-0.88%) |
May 11, 2015 | 22.24 | 22.41 | 21.91 | 22.22 | 3,256,663 | -0.06(-0.26%) |
May 08, 2015 | 22.42 | 22.48 | 21.82 | 22.28 | 3,326,496 | +0.30(+1.36%) |
May 07, 2015 | 21.47 | 22.09 | 21.38 | 21.98 | 6,000,849 | +0.72(+3.41%) |
May 06, 2015 | 21.66 | 21.71 | 21.04 | 21.26 | 3,676,412 | -0.34(-1.59%) |
May 05, 2015 | 22.08 | 22.13 | 21.57 | 21.60 | 3,450,113 | -0.46(-2.10%) |
May 04, 2015 | 21.95 | 22.55 | 21.79 | 22.07 | 3,374,504 | +0.27(+1.26%) |
May 01, 2015 | 22.13 | 22.18 | 21.60 | 21.79 | 3,618,578 | -0.31(-1.40%) |
Apr 30, 2015 | 21.71 | 22.11 | 21.54 | 22.10 | 4,065,051 | +0.55(+2.55%) |
Apr 29, 2015 | 21.33 | 22.03 | 21.12 | 21.55 | 3,639,729 | +0.22(+1.03%) |
Apr 28, 2015 | 21.38 | 21.41 | 20.92 | 21.33 | 2,023,794 | +0.08(+0.38%) |
Apr 27, 2015 | 21.21 | 21.45 | 21.07 | 21.25 | 3,030,556 | +0.18(+0.88%) |
Apr 24, 2015 | 20.53 | 21.41 | 20.27 | 21.07 | 3,434,878 | +0.56(+2.74%) |
Apr 23, 2015 | 19.72 | 20.51 | 19.61 | 20.51 | 4,361,252 | +0.74(+3.74%) |
Apr 22, 2015 | 20.04 | 20.10 | 19.39 | 19.77 | 3,825,791 | -0.10(-0.51%) |
Apr 21, 2015 | 19.82 | 20.11 | 19.76 | 19.87 | 1,694,565 | +0.23(+1.15%) |
Apr 20, 2015 | 19.66 | 19.71 | 19.31 | 19.64 | 1,605,061 | +0.21(+1.10%) |
Apr 17, 2015 | 19.76 | 20.04 | 19.07 | 19.43 | 4,271,156 | -0.61(-3.06%) |
Apr 16, 2015 | 20.00 | 20.24 | 19.72 | 20.04 | 4,627,515 | +0.09(+0.43%) |
Apr 15, 2015 | 20.17 | 20.35 | 19.80 | 19.96 | 2,425,378 | -0.13(-0.65%) |
Apr 14, 2015 | 20.28 | 20.34 | 19.57 | 20.09 | 4,029,970 | -0.23(-1.12%) |
Apr 13, 2015 | 20.43 | 20.58 | 20.17 | 20.32 | 2,072,742 | -0.17(-0.82%) |
Apr 10, 2015 | 20.59 | 21.17 | 20.42 | 20.48 | 5,154,289 | -0.23(-1.12%) |
Apr 09, 2015 | 20.61 | 20.81 | 20.10 | 20.72 | 4,390,870 | +0.54(+2.66%) |
Apr 08, 2015 | 19.59 | 20.86 | 19.59 | 20.18 | 7,654,534 | +0.87(+4.50%) |
Apr 07, 2015 | 19.14 | 20.08 | 18.95 | 19.31 | 4,730,915 | +0.16(+0.84%) |
Apr 06, 2015 | 19.14 | 19.31 | 18.82 | 19.15 | 2,927,289 | -0.08(-0.39%) |
Apr 02, 2015 | 18.60 | 19.23 | 19.23 | 19.23 | 6,077,931 | +0.77(+4.16%) |
Apr 01, 2015 | 18.06 | 18.66 | 18.06 | 18.46 | 2,054,688 | +0.30(+1.67%) |
Mar 31, 2015 | 17.91 | 18.51 | 17.79 | 18.16 | 4,925,676 | +0.05(+0.27%) |
Mar 30, 2015 | 17.93 | 18.21 | 17.68 | 18.11 | 2,055,924 | +0.21(+1.15%) |
Mar 27, 2015 | 17.59 | 18.06 | 17.49 | 17.90 | 2,964,116 | +0.41(+2.34%) |
Mar 26, 2015 | 17.26 | 17.65 | 17.03 | 17.49 | 2,062,721 | +0.26(+1.51%) |
Mar 25, 2015 | 17.72 | 17.93 | 17.14 | 17.23 | 2,136,624 | -0.47(-2.63%) |
Mar 24, 2015 | 17.78 | 18.00 | 17.59 | 17.70 | 2,119,707 | -0.21(-1.17%) |
Mar 23, 2015 | 17.54 | 18.02 | 17.51 | 17.91 | 2,342,137 | +0.55(+3.18%) |
Mar 20, 2015 | 16.95 | 17.56 | 16.90 | 17.36 | 2,851,924 | +0.43(+2.54%) |
Mar 19, 2015 | 17.35 | 17.39 | 16.75 | 16.93 | 2,737,273 | -0.33(-1.92%) |
Mar 18, 2015 | 17.19 | 17.61 | 17.09 | 17.26 | 3,230,901 | +0.10(+0.58%) |
Mar 17, 2015 | 17.14 | 17.35 | 16.90 | 17.16 | 1,978,627 | +0.04(+0.22%) |
Mar 16, 2015 | 16.73 | 17.20 | 16.64 | 17.12 | 3,396,137 | +0.62(+3.73%) |
Mar 13, 2015 | 16.25 | 16.74 | 16.24 | 16.51 | 3,195,924 | +0.15(+0.94%) |
Mar 12, 2015 | 16.96 | 16.96 | 16.24 | 16.35 | 2,990,904 | -0.46(-2.71%) |
Mar 11, 2015 | 17.11 | 17.11 | 16.78 | 16.81 | 1,729,797 | -0.35(-2.03%) |
Mar 10, 2015 | 17.21 | 17.34 | 16.92 | 17.15 | 2,119,835 | -0.09(-0.52%) |
Mar 09, 2015 | 17.36 | 17.52 | 17.22 | 17.24 | 3,159,173 | -0.13(-0.74%) |
Mar 06, 2015 | 17.53 | 17.72 | 17.24 | 17.37 | 2,253,126 | -0.06(-0.34%) |
Mar 05, 2015 | 16.87 | 17.48 | 16.82 | 17.43 | 2,873,504 | +0.70(+4.18%) |
Mar 04, 2015 | 16.41 | 16.84 | 16.60 | 16.73 | 4,019,043 | +0.13(+0.79%) |
Mar 03, 2015 | 16.59 | 17.01 | 16.43 | 16.60 | 5,156,017 | -0.14(-0.84%) |
Mar 02, 2015 | 17.45 | 17.55 | 16.66 | 16.74 | 5,956,871 | -0.51(-2.94%) |
Feb 27, 2015 | 18.16 | 18.28 | 17.04 | 17.25 | 4,083,105 | -0.81(-4.49%) |
Feb 26, 2015 | 17.59 | 18.45 | 17.59 | 18.06 | 3,961,634 | +0.48(+2.71%) |
Feb 25, 2015 | 18.91 | 18.94 | 17.53 | 17.58 | 3,253,647 | -1.31(-6.91%) |
Feb 24, 2015 | 19.17 | 19.18 | 18.45 | 18.89 | 2,767,256 | -0.36(-1.88%) |
Feb 23, 2015 | 19.06 | 19.31 | 18.86 | 19.25 | 2,416,047 | +0.34(+1.79%) |
Feb 20, 2015 | 19.07 | 19.07 | 18.63 | 18.91 | 1,325,008 | -0.09(-0.47%) |
Feb 19, 2015 | 19.82 | 19.86 | 18.97 | 19.00 | 1,888,098 | -0.75(-3.82%) |
Feb 18, 2015 | 19.78 | 19.81 | 19.53 | 19.76 | 787,096 | -0.00(-0.02%) |
Feb 17, 2015 | 19.42 | 19.78 | 19.21 | 19.76 | 1,404,826 | +0.35(+1.79%) |
Feb 13, 2015 | 19.52 | 19.41 | 19.41 | 19.41 | 1,929,387 | -0.08(-0.43%) |
Feb 12, 2015 | 20.09 | 20.18 | 19.22 | 19.50 | 2,800,108 | -0.45(-2.23%) |
Feb 11, 2015 | 19.58 | 20.05 | 19.54 | 19.94 | 3,812,393 | +0.21(+1.06%) |
Feb 10, 2015 | 18.97 | 19.97 | 18.78 | 19.73 | 7,694,709 | +1.36(+7.40%) |
Feb 09, 2015 | 18.92 | 18.92 | 18.15 | 18.37 | 5,054,546 | -0.81(-4.21%) |
Feb 06, 2015 | 19.99 | 19.99 | 19.16 | 19.18 | 2,514,657 | -0.73(-3.66%) |
Feb 05, 2015 | 19.98 | 19.98 | 19.63 | 19.91 | 2,120,114 | -0.11(-0.56%) |
Feb 04, 2015 | 19.74 | 20.36 | 19.70 | 20.02 | 2,895,820 | +0.30(+1.50%) |
Feb 03, 2015 | 19.31 | 19.74 | 19.07 | 19.73 | 2,209,098 | +0.33(+1.70%) |
Feb 02, 2015 | 18.82 | 19.46 | 18.55 | 19.40 | 2,063,349 | +0.63(+3.33%) |
Jan 30, 2015 | 18.62 | 18.89 | 18.43 | 18.77 | 1,929,747 | +0.01(+0.07%) |
Jan 29, 2015 | 18.64 | 18.98 | 18.44 | 18.76 | 2,098,311 | +0.10(+0.53%) |
Jan 28, 2015 | 19.03 | 19.22 | 18.54 | 18.66 | 2,134,891 | -0.27(-1.42%) |
Jan 27, 2015 | 18.95 | 19.09 | 18.75 | 18.93 | 2,510,414 | -0.15(-0.81%) |
Jan 26, 2015 | 19.41 | 19.55 | 18.86 | 19.08 | 4,699,207 | -0.32(-1.63%) |
Jan 23, 2015 | 19.23 | 19.69 | 19.23 | 19.40 | 2,106,553 | +0.18(+0.92%) |
Jan 22, 2015 | 19.56 | 19.56 | 18.90 | 19.22 | 3,142,735 | -0.09(-0.46%) |
Jan 21, 2015 | 19.13 | 19.38 | 18.99 | 19.31 | 1,738,147 | +0.23(+1.19%) |
Jan 20, 2015 | 18.85 | 19.49 | 18.73 | 19.08 | 3,180,782 | +0.41(+2.18%) |
Jan 16, 2015 | 18.31 | 19.04 | 18.28 | 18.68 | 4,354,251 | +0.34(+1.87%) |
Jan 15, 2015 | 18.15 | 18.54 | 17.98 | 18.33 | 3,306,655 | +0.32(+1.76%) |
Jan 14, 2015 | 17.82 | 18.38 | 17.75 | 18.02 | 2,575,426 | -0.00(-0.01%) |
Jan 13, 2015 | 17.94 | 18.30 | 17.81 | 18.02 | 2,259,623 | +0.15(+0.83%) |
Jan 12, 2015 | 17.97 | 18.02 | 17.64 | 17.87 | 2,654,999 | +0.07(+0.42%) |
Jan 09, 2015 | 17.71 | 18.00 | 17.56 | 17.80 | 1,756,737 | +0.08(+0.44%) |
Jan 08, 2015 | 17.68 | 18.04 | 17.63 | 17.72 | 2,472,106 | +0.09(+0.49%) |
Jan 07, 2015 | 17.52 | 18.29 | 17.48 | 17.63 | 3,771,942 | +0.26(+1.50%) |
Jan 06, 2015 | 17.15 | 17.61 | 16.94 | 17.37 | 2,444,012 | +0.29(+1.71%) |
Jan 05, 2015 | 17.00 | 17.35 | 16.91 | 17.08 | 1,223,609 | +0.10(+0.60%) |
Jan 02, 2015 | 17.15 | 17.31 | 16.64 | 16.98 | 1,903,440 | -0.06(-0.33%) |
Dec 31, 2014 | 17.09 | 17.03 | 17.03 | 17.03 | 994,667 | +0.03(+0.15%) |
Dec 30, 2014 | 17.01 | 17.21 | 16.90 | 17.01 | 1,551,390 | -0.08(-0.45%) |
Dec 29, 2014 | 17.51 | 17.66 | 17.07 | 17.09 | 1,411,286 | -0.37(-2.13%) |
Dec 26, 2014 | 17.42 | 17.70 | 17.16 | 17.46 | 1,439,660 | +0.05(+0.29%) |
Dec 24, 2014 | 17.23 | 17.41 | 17.41 | 17.41 | 449,899 | +0.15(+0.90%) |
Dec 23, 2014 | 17.63 | 17.70 | 17.11 | 17.25 | 1,429,672 | -0.39(-2.19%) |
Dec 22, 2014 | 17.70 | 17.92 | 17.56 | 17.64 | 1,915,535 | +0.12(+0.71%) |
Dec 19, 2014 | 17.71 | 17.73 | 17.46 | 17.51 | 2,285,308 | -0.07(-0.37%) |
Dec 18, 2014 | 16.98 | 17.69 | 16.98 | 17.58 | 2,650,436 | +0.79(+4.69%) |
Dec 17, 2014 | 17.10 | 17.17 | 16.72 | 16.79 | 1,504,438 | -0.20(-1.20%) |
Dec 16, 2014 | 17.18 | 17.18 | 16.80 | 17.00 | 2,506,754 | -0.14(-0.82%) |
Dec 15, 2014 | 17.12 | 17.30 | 16.97 | 17.14 | 1,738,433 | +0.05(+0.30%) |
Dec 12, 2014 | 17.09 | 17.53 | 16.88 | 17.09 | 1,984,597 | -0.23(-1.32%) |
Dec 11, 2014 | 16.76 | 17.40 | 16.50 | 17.32 | 2,699,582 | +0.73(+4.37%) |
Dec 10, 2014 | 17.21 | 17.46 | 16.56 | 16.59 | 2,183,926 | -0.57(-3.34%) |
Dec 09, 2014 | 16.49 | 17.27 | 16.36 | 17.16 | 3,501,526 | +0.22(+1.31%) |
Dec 08, 2014 | 17.51 | 17.52 | 16.69 | 16.94 | 2,829,668 | -0.47(-2.69%) |
Dec 05, 2014 | 17.51 | 17.59 | 17.34 | 17.41 | 2,136,492 | -0.10(-0.58%) |
Dec 04, 2014 | 17.90 | 17.90 | 17.43 | 17.51 | 2,482,949 | -0.22(-1.25%) |
Dec 03, 2014 | 17.99 | 18.03 | 17.71 | 17.73 | 1,473,487 | -0.24(-1.36%) |
Dec 02, 2014 | 18.10 | 18.16 | 17.83 | 17.98 | 1,351,496 | -0.03(-0.19%) |