Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.56 | 13.96 | 13.52 | 13.92 | 9,831,105 | -0.16(-1.11%) |
Nov 27, 2015 | 13.82 | 14.11 | 13.77 | 14.07 | 7,566,659 | -0.29(-2.00%) |
Nov 25, 2015 | 14.73 | 14.36 | 14.36 | 14.36 | 10,977,194 | -0.65(-4.34%) |
Nov 24, 2015 | 14.80 | 15.03 | 14.80 | 15.01 | 5,757,780 | +0.18(+1.23%) |
Nov 23, 2015 | 14.97 | 15.03 | 14.75 | 14.83 | 7,938,705 | -0.35(-2.30%) |
Nov 20, 2015 | 15.35 | 15.42 | 15.10 | 15.18 | 10,777,722 | -0.01(-0.07%) |
Nov 19, 2015 | 15.11 | 15.26 | 15.08 | 15.19 | 8,638,873 | +0.27(+1.82%) |
Nov 18, 2015 | 14.85 | 14.97 | 14.70 | 14.92 | 5,728,041 | +0.29(+1.96%) |
Nov 17, 2015 | 14.89 | 14.89 | 14.59 | 14.63 | 10,423,312 | -0.32(-2.13%) |
Nov 16, 2015 | 14.84 | 15.02 | 14.64 | 14.95 | 5,775,064 | +0.13(+0.88%) |
Nov 13, 2015 | 14.92 | 14.98 | 14.69 | 14.82 | 7,122,836 | +0.11(+0.78%) |
Nov 12, 2015 | 14.66 | 14.92 | 14.52 | 14.71 | 11,680,452 | -0.39(-2.56%) |
Nov 11, 2015 | 15.59 | 15.59 | 15.07 | 15.09 | 6,160,496 | -0.50(-3.18%) |
Nov 10, 2015 | 15.50 | 15.62 | 15.43 | 15.59 | 6,830,114 | -0.03(-0.20%) |
Nov 09, 2015 | 15.80 | 15.92 | 15.42 | 15.62 | 8,127,878 | -0.42(-2.63%) |
Nov 06, 2015 | 16.01 | 16.19 | 15.80 | 16.04 | 15,749,508 | -0.88(-5.21%) |
Nov 05, 2015 | 17.14 | 17.15 | 16.80 | 16.92 | 6,635,758 | -0.52(-2.96%) |
Nov 04, 2015 | 17.86 | 17.91 | 17.36 | 17.44 | 5,616,724 | -0.11(-0.62%) |
Nov 03, 2015 | 17.26 | 17.68 | 17.17 | 17.55 | 4,126,857 | +0.46(+2.72%) |
Nov 02, 2015 | 16.98 | 17.13 | 16.85 | 17.08 | 3,531,234 | -0.07(-0.43%) |
Oct 30, 2015 | 17.27 | 17.32 | 17.09 | 17.16 | 3,727,378 | +0.09(+0.52%) |
Oct 29, 2015 | 17.12 | 17.43 | 17.05 | 17.07 | 6,220,240 | -0.74(-4.13%) |
Oct 28, 2015 | 17.50 | 18.08 | 17.50 | 17.80 | 6,189,516 | -0.13(-0.70%) |
Oct 27, 2015 | 17.97 | 18.16 | 17.87 | 17.93 | 5,485,001 | -0.50(-2.69%) |
Oct 26, 2015 | 18.77 | 18.77 | 18.41 | 18.42 | 2,294,445 | -0.22(-1.20%) |
Oct 23, 2015 | 18.76 | 18.86 | 18.52 | 18.65 | 4,111,920 | +0.19(+1.05%) |
Oct 22, 2015 | 18.28 | 18.61 | 18.28 | 18.46 | 4,628,403 | +0.35(+1.96%) |
Oct 21, 2015 | 18.39 | 18.42 | 18.06 | 18.10 | 3,244,740 | -0.13(-0.69%) |
Oct 20, 2015 | 17.95 | 18.36 | 17.95 | 18.23 | 4,642,566 | -0.15(-0.82%) |
Oct 19, 2015 | 18.46 | 18.52 | 18.30 | 18.38 | 4,146,132 | -0.43(-2.30%) |
Oct 16, 2015 | 19.00 | 19.04 | 18.72 | 18.81 | 4,213,592 | -0.31(-1.61%) |
Oct 15, 2015 | 18.99 | 19.16 | 18.89 | 19.12 | 4,222,965 | -0.01(-0.05%) |
Oct 14, 2015 | 19.11 | 19.21 | 18.92 | 19.13 | 8,094,489 | +0.26(+1.35%) |
Oct 13, 2015 | 18.78 | 19.18 | 18.70 | 18.87 | 5,440,286 | -0.46(-2.37%) |
Oct 12, 2015 | 19.68 | 19.71 | 19.29 | 19.33 | 4,974,617 | -0.37(-1.85%) |
Oct 09, 2015 | 19.77 | 19.87 | 19.59 | 19.70 | 7,010,747 | +0.23(+1.18%) |
Oct 08, 2015 | 18.95 | 19.57 | 18.86 | 19.47 | 10,967,283 | +0.86(+4.63%) |
Oct 07, 2015 | 18.76 | 19.00 | 18.35 | 18.61 | 9,205,592 | +0.74(+4.15%) |
Oct 06, 2015 | 17.50 | 17.90 | 17.48 | 17.87 | 9,077,380 | +0.29(+1.63%) |
Oct 05, 2015 | 17.26 | 17.73 | 17.21 | 17.58 | 6,721,163 | +0.33(+1.94%) |
Oct 02, 2015 | 16.67 | 17.25 | 16.58 | 17.25 | 7,910,383 | +0.51(+3.02%) |
Oct 01, 2015 | 16.92 | 17.06 | 16.57 | 16.74 | 7,034,094 | +0.25(+1.49%) |
Sep 30, 2015 | 16.21 | 16.52 | 16.21 | 16.49 | 6,225,404 | +0.46(+2.90%) |
Sep 29, 2015 | 16.07 | 16.10 | 15.87 | 16.03 | 4,941,303 | +0.13(+0.82%) |
Sep 28, 2015 | 16.13 | 16.15 | 15.73 | 15.90 | 15,280,957 | -0.73(-4.36%) |
Sep 25, 2015 | 16.72 | 16.82 | 16.56 | 16.62 | 4,271,170 | -0.22(-1.30%) |
Sep 24, 2015 | 16.61 | 16.92 | 16.49 | 16.84 | 5,795,848 | +0.07(+0.44%) |
Sep 23, 2015 | 17.08 | 17.15 | 16.77 | 16.77 | 5,634,188 | -0.37(-2.13%) |
Sep 22, 2015 | 17.06 | 17.22 | 16.96 | 17.14 | 6,230,034 | -0.68(-3.81%) |
Sep 21, 2015 | 17.89 | 18.02 | 17.77 | 17.81 | 3,759,258 | -0.23(-1.30%) |
Sep 18, 2015 | 18.14 | 18.38 | 17.99 | 18.05 | 4,044,525 | -0.41(-2.20%) |
Sep 17, 2015 | 18.44 | 18.85 | 18.34 | 18.46 | 6,484,696 | -0.07(-0.37%) |
Sep 16, 2015 | 18.22 | 18.64 | 18.20 | 18.52 | 6,334,329 | +0.69(+3.86%) |
Sep 15, 2015 | 17.56 | 17.89 | 17.53 | 17.84 | 6,623,253 | +0.04(+0.23%) |
Sep 14, 2015 | 17.67 | 17.84 | 17.38 | 17.79 | 5,646,724 | +0.02(+0.12%) |
Sep 11, 2015 | 17.79 | 17.83 | 17.54 | 17.77 | 6,570,039 | +0.07(+0.38%) |
Sep 10, 2015 | 17.76 | 17.92 | 17.60 | 17.70 | 5,862,445 | -0.05(-0.29%) |
Sep 09, 2015 | 18.45 | 18.49 | 17.74 | 17.76 | 6,061,994 | +0.08(+0.47%) |
Sep 08, 2015 | 17.58 | 17.81 | 17.39 | 17.67 | 6,227,152 | +0.69(+4.06%) |
Sep 04, 2015 | 16.98 | 16.98 | 16.98 | 16.98 | 6,000,473 | -0.63(-3.57%) |
Sep 03, 2015 | 17.58 | 17.92 | 17.52 | 17.61 | 6,893,783 | +0.04(+0.23%) |
Sep 02, 2015 | 17.75 | 17.79 | 17.18 | 17.57 | 5,895,945 | +0.42(+2.46%) |
Sep 01, 2015 | 17.32 | 17.58 | 17.02 | 17.15 | 8,492,394 | -1.38(-7.47%) |
Aug 31, 2015 | 18.09 | 18.62 | 17.91 | 18.53 | 6,039,674 | +0.07(+0.38%) |
Aug 28, 2015 | 18.05 | 18.58 | 18.01 | 18.46 | 5,478,158 | +0.35(+1.92%) |
Aug 27, 2015 | 17.49 | 18.23 | 17.46 | 18.12 | 9,163,976 | +0.97(+5.63%) |
Aug 26, 2015 | 17.34 | 17.34 | 16.64 | 17.15 | 9,553,381 | +0.58(+3.52%) |
Aug 25, 2015 | 17.21 | 17.27 | 16.55 | 16.57 | 9,979,848 | +0.37(+2.30%) |
Aug 24, 2015 | 16.04 | 16.85 | 15.90 | 16.19 | 14,494,677 | -1.26(-7.21%) |
Aug 21, 2015 | 17.88 | 17.99 | 17.43 | 17.45 | 6,326,282 | -0.60(-3.32%) |
Aug 20, 2015 | 18.36 | 18.16 | 18.04 | 18.05 | 4,657,876 | -0.11(-0.61%) |
Aug 19, 2015 | 18.15 | 18.31 | 17.94 | 18.16 | 7,311,348 | -0.32(-1.72%) |
Aug 18, 2015 | 18.35 | 18.49 | 18.22 | 18.48 | 4,106,190 | -0.23(-1.24%) |
Aug 17, 2015 | 18.67 | 18.73 | 18.41 | 18.71 | 5,883,615 | -0.35(-1.85%) |
Aug 14, 2015 | 18.92 | 19.11 | 18.89 | 19.06 | 3,425,796 | +0.08(+0.42%) |
Aug 13, 2015 | 18.97 | 19.09 | 18.78 | 18.98 | 5,466,002 | -0.22(-1.13%) |
Aug 12, 2015 | 18.77 | 19.23 | 18.65 | 19.20 | 7,996,846 | +0.17(+0.87%) |
Aug 11, 2015 | 19.17 | 19.18 | 18.79 | 19.03 | 7,627,329 | -0.96(-4.78%) |
Aug 10, 2015 | 19.29 | 19.99 | 19.20 | 19.99 | 5,955,310 | +0.54(+2.80%) |
Aug 07, 2015 | 19.29 | 19.62 | 19.25 | 19.44 | 3,762,636 | -0.14(-0.72%) |
Aug 06, 2015 | 19.26 | 19.61 | 19.18 | 19.59 | 5,005,216 | -0.04(-0.18%) |
Aug 05, 2015 | 20.10 | 20.14 | 19.53 | 19.62 | 6,088,542 | +0.32(+1.64%) |
Aug 04, 2015 | 19.24 | 19.48 | 19.21 | 19.30 | 5,497,245 | +0.54(+2.87%) |
Aug 03, 2015 | 18.88 | 18.94 | 18.66 | 18.77 | 4,807,397 | -0.54(-2.81%) |
Jul 31, 2015 | 19.74 | 19.75 | 19.29 | 19.31 | 4,616,179 | +0.12(+0.63%) |
Jul 30, 2015 | 19.33 | 19.39 | 19.07 | 19.19 | 3,923,535 | -0.09(-0.44%) |
Jul 29, 2015 | 18.87 | 19.39 | 18.87 | 19.27 | 4,226,838 | +0.44(+2.35%) |
Jul 28, 2015 | 18.67 | 18.92 | 18.60 | 18.83 | 5,807,963 | +0.55(+3.03%) |
Jul 27, 2015 | 18.37 | 18.54 | 18.18 | 18.28 | 7,038,257 | +0.01(+0.06%) |
Jul 24, 2015 | 18.39 | 18.40 | 18.01 | 18.27 | 8,496,971 | -0.31(-1.68%) |
Jul 23, 2015 | 19.08 | 19.12 | 18.46 | 18.58 | 6,574,943 | -0.39(-2.07%) |
Jul 22, 2015 | 19.23 | 19.34 | 18.92 | 18.97 | 7,565,665 | -1.00(-4.99%) |
Jul 21, 2015 | 19.76 | 20.20 | 19.73 | 19.97 | 3,865,275 | +0.28(+1.41%) |
Jul 20, 2015 | 19.81 | 19.86 | 19.66 | 19.69 | 4,716,104 | -0.22(-1.09%) |
Jul 17, 2015 | 20.10 | 20.17 | 19.82 | 19.91 | 4,968,282 | -0.14(-0.68%) |
Jul 16, 2015 | 20.29 | 20.31 | 20.00 | 20.04 | 3,690,694 | +0.27(+1.37%) |
Jul 15, 2015 | 20.11 | 20.14 | 19.61 | 19.77 | 5,739,092 | -0.33(-1.65%) |
Jul 14, 2015 | 20.36 | 20.36 | 20.08 | 20.10 | 4,806,167 | -0.28(-1.38%) |
Jul 13, 2015 | 20.01 | 20.63 | 19.84 | 20.39 | 8,678,112 | +0.52(+2.63%) |
Jul 10, 2015 | 20.07 | 20.08 | 19.80 | 19.86 | 4,641,502 | +0.54(+2.79%) |
Jul 09, 2015 | 19.61 | 19.74 | 19.25 | 19.32 | 7,151,772 | +0.51(+2.70%) |
Jul 08, 2015 | 19.09 | 19.23 | 18.65 | 18.82 | 9,379,121 | -0.80(-4.05%) |
Jul 07, 2015 | 19.38 | 19.71 | 19.05 | 19.61 | 8,088,952 | -0.31(-1.57%) |
Jul 06, 2015 | 20.78 | 19.97 | 19.64 | 19.92 | 7,620,835 | -0.86(-4.12%) |
Jul 02, 2015 | 20.75 | 20.78 | 20.78 | 20.78 | 3,902,016 | +0.40(+1.98%) |
Jul 01, 2015 | 20.52 | 20.61 | 20.30 | 20.38 | 3,423,542 | -0.11(-0.54%) |
Jun 30, 2015 | 20.91 | 20.95 | 20.38 | 20.49 | 5,509,142 | -0.51(-2.44%) |
Jun 29, 2015 | 21.12 | 21.34 | 20.93 | 21.00 | 5,700,864 | -0.48(-2.25%) |
Jun 26, 2015 | 21.81 | 21.51 | 21.34 | 21.48 | 4,296,830 | -0.33(-1.50%) |
Jun 25, 2015 | 22.17 | 22.23 | 21.76 | 21.81 | 4,112,362 | -0.53(-2.37%) |
Jun 24, 2015 | 22.47 | 22.62 | 22.29 | 22.34 | 4,704,863 | -0.11(-0.49%) |
Jun 23, 2015 | 22.18 | 22.48 | 22.10 | 22.45 | 2,655,314 | +0.33(+1.48%) |
Jun 22, 2015 | 22.28 | 22.34 | 22.10 | 22.12 | 2,357,190 | +0.08(+0.34%) |
Jun 19, 2015 | 22.16 | 22.25 | 22.03 | 22.05 | 2,250,594 | -0.24(-1.06%) |
Jun 18, 2015 | 22.34 | 22.68 | 22.08 | 22.28 | 3,410,147 | +0.35(+1.61%) |
Jun 17, 2015 | 21.85 | 22.05 | 21.59 | 21.93 | 3,364,940 | +0.24(+1.11%) |
Jun 16, 2015 | 21.51 | 21.72 | 21.44 | 21.69 | 2,592,516 | +0.11(+0.49%) |
Jun 15, 2015 | 21.53 | 21.63 | 21.47 | 21.58 | 2,638,801 | -0.21(-0.95%) |
Jun 12, 2015 | 21.86 | 21.94 | 21.70 | 21.79 | 2,050,788 | -0.12(-0.53%) |
Jun 11, 2015 | 21.90 | 21.96 | 21.74 | 21.91 | 2,059,690 | +0.00(+0.00%) |
Jun 10, 2015 | 21.24 | 22.10 | 21.86 | 21.91 | 6,795,289 | +0.66(+3.13%) |
Jun 09, 2015 | 21.55 | 21.61 | 21.21 | 21.24 | 6,894,217 | -0.31(-1.45%) |
Jun 08, 2015 | 21.56 | 21.62 | 21.31 | 21.55 | 2,787,612 | -0.04(-0.19%) |
Jun 05, 2015 | 21.47 | 21.81 | 21.39 | 21.59 | 3,341,669 | -0.10(-0.44%) |
Jun 04, 2015 | 21.92 | 22.05 | 21.65 | 21.69 | 4,465,819 | -0.65(-2.91%) |
Jun 03, 2015 | 22.35 | 22.57 | 22.27 | 22.34 | 3,589,994 | -0.33(-1.44%) |
Jun 02, 2015 | 22.17 | 22.77 | 22.16 | 22.67 | 4,790,552 | +0.52(+2.34%) |
Jun 01, 2015 | 22.43 | 22.48 | 21.98 | 22.15 | 3,427,773 | -0.31(-1.39%) |
May 29, 2015 | 22.64 | 22.73 | 22.42 | 22.46 | 4,335,234 | +0.03(+0.13%) |
May 28, 2015 | 22.49 | 22.49 | 22.20 | 22.43 | 4,784,942 | -0.32(-1.39%) |
May 27, 2015 | 22.61 | 22.88 | 22.49 | 22.75 | 3,269,133 | +0.01(+0.04%) |
May 26, 2015 | 22.95 | 23.06 | 22.52 | 22.74 | 4,825,679 | -0.35(-1.50%) |
May 22, 2015 | 23.26 | 23.08 | 23.08 | 23.08 | 2,261,802 | -0.21(-0.89%) |
May 21, 2015 | 23.34 | 23.43 | 23.21 | 23.29 | 2,629,632 | +0.15(+0.63%) |
May 20, 2015 | 23.12 | 23.25 | 23.05 | 23.14 | 3,835,935 | +0.01(+0.04%) |
May 19, 2015 | 23.35 | 23.37 | 22.97 | 23.13 | 7,767,421 | -1.21(-4.96%) |
May 18, 2015 | 24.56 | 24.61 | 24.26 | 24.34 | 3,892,696 | -1.60(-6.17%) |
May 15, 2015 | 25.87 | 25.99 | 25.64 | 25.94 | 3,499,542 | -0.12(-0.44%) |
May 14, 2015 | 26.23 | 26.38 | 25.94 | 26.06 | 2,861,176 | -0.02(-0.08%) |
May 13, 2015 | 26.14 | 26.34 | 26.03 | 26.08 | 3,087,159 | -0.01(-0.04%) |
May 12, 2015 | 25.79 | 26.27 | 25.71 | 26.09 | 4,262,553 | +0.38(+1.47%) |
May 11, 2015 | 25.58 | 25.82 | 25.58 | 25.71 | 5,303,074 | +0.15(+0.57%) |
May 08, 2015 | 25.36 | 25.65 | 25.08 | 25.56 | 6,336,552 | +0.27(+1.05%) |
May 07, 2015 | 25.29 | 25.32 | 24.93 | 25.30 | 5,668,469 | -0.57(-2.22%) |
May 06, 2015 | 26.15 | 26.27 | 25.71 | 25.87 | 4,844,740 | -0.31(-1.19%) |
May 05, 2015 | 26.13 | 26.34 | 26.09 | 26.18 | 5,499,935 | -0.07(-0.25%) |
May 04, 2015 | 26.27 | 26.30 | 26.09 | 26.25 | 3,452,609 | +0.12(+0.46%) |
May 01, 2015 | 26.33 | 26.40 | 25.87 | 26.13 | 3,040,663 | +0.32(+1.23%) |
Apr 30, 2015 | 25.46 | 25.99 | 25.39 | 25.81 | 6,287,377 | -0.30(-1.14%) |
Apr 29, 2015 | 25.83 | 26.23 | 25.67 | 26.11 | 4,406,854 | -0.20(-0.75%) |
Apr 28, 2015 | 26.32 | 26.40 | 26.19 | 26.30 | 4,365,729 | +0.37(+1.44%) |
Apr 27, 2015 | 25.53 | 26.10 | 25.50 | 25.93 | 5,479,817 | +0.25(+0.96%) |
Apr 24, 2015 | 25.48 | 25.74 | 25.40 | 25.68 | 6,136,008 | +0.92(+3.70%) |
Apr 23, 2015 | 24.23 | 24.84 | 24.15 | 24.77 | 4,458,612 | +0.71(+2.97%) |
Apr 22, 2015 | 23.79 | 24.09 | 23.73 | 24.05 | 4,301,937 | +0.78(+3.35%) |
Apr 21, 2015 | 23.58 | 23.62 | 23.16 | 23.27 | 4,543,848 | -0.35(-1.47%) |
Apr 20, 2015 | 23.40 | 23.83 | 23.38 | 23.62 | 3,245,066 | +0.25(+1.08%) |
Apr 17, 2015 | 23.17 | 23.42 | 23.10 | 23.37 | 3,592,806 | -0.19(-0.81%) |
Apr 16, 2015 | 23.54 | 23.77 | 23.26 | 23.56 | 6,513,214 | +0.36(+1.54%) |
Apr 15, 2015 | 22.99 | 23.37 | 22.87 | 23.20 | 8,363,937 | +0.25(+1.07%) |
Apr 14, 2015 | 22.67 | 23.04 | 22.65 | 22.96 | 6,911,054 | +0.87(+3.92%) |
Apr 13, 2015 | 22.52 | 22.65 | 22.06 | 22.09 | 5,886,812 | -0.97(-4.19%) |
Apr 10, 2015 | 23.03 | 23.13 | 22.96 | 23.06 | 3,561,657 | -0.01(-0.04%) |
Apr 09, 2015 | 23.17 | 23.39 | 23.00 | 23.07 | 4,446,842 | -0.45(-1.90%) |
Apr 08, 2015 | 23.95 | 24.04 | 23.40 | 23.52 | 3,523,437 | +0.00(+0.02%) |
Apr 07, 2015 | 23.29 | 23.70 | 23.25 | 23.51 | 3,492,400 | +0.11(+0.45%) |
Apr 06, 2015 | 23.13 | 23.58 | 23.12 | 23.41 | 2,485,617 | +0.48(+2.09%) |
Apr 02, 2015 | 22.90 | 22.93 | 22.93 | 22.93 | 5,177,782 | -0.26(-1.13%) |
Apr 01, 2015 | 23.14 | 23.33 | 23.14 | 23.19 | 4,237,660 | -0.20(-0.84%) |
Mar 31, 2015 | 23.74 | 23.47 | 23.25 | 23.39 | 4,493,789 | -0.36(-1.50%) |
Mar 30, 2015 | 23.71 | 23.87 | 23.55 | 23.74 | 5,354,979 | +0.04(+0.17%) |
Mar 27, 2015 | 23.89 | 23.94 | 23.63 | 23.70 | 3,720,863 | -0.48(-1.98%) |
Mar 26, 2015 | 24.27 | 24.46 | 24.01 | 24.18 | 4,542,809 | -0.25(-1.03%) |
Mar 25, 2015 | 24.82 | 24.89 | 24.41 | 24.43 | 5,713,040 | -0.27(-1.10%) |
Mar 24, 2015 | 25.01 | 25.07 | 24.67 | 24.70 | 3,890,783 | -0.16(-0.65%) |
Mar 23, 2015 | 24.81 | 24.96 | 24.64 | 24.86 | 4,105,680 | +0.68(+2.81%) |
Mar 20, 2015 | 24.02 | 24.45 | 23.92 | 24.19 | 7,257,206 | +0.73(+3.13%) |
Mar 19, 2015 | 23.62 | 23.64 | 23.41 | 23.45 | 5,454,936 | -0.32(-1.35%) |
Mar 18, 2015 | 23.02 | 23.80 | 22.76 | 23.77 | 7,003,873 | +0.55(+2.38%) |
Mar 17, 2015 | 23.10 | 23.32 | 23.00 | 23.22 | 4,914,545 | +0.46(+2.03%) |
Mar 16, 2015 | 22.60 | 22.77 | 22.43 | 22.76 | 4,217,770 | +0.34(+1.50%) |
Mar 13, 2015 | 22.73 | 22.76 | 22.18 | 22.42 | 6,535,420 | -0.70(-3.05%) |
Mar 12, 2015 | 23.45 | 23.52 | 23.03 | 23.12 | 4,201,936 | +0.19(+0.81%) |
Mar 11, 2015 | 23.10 | 23.11 | 22.81 | 22.94 | 4,978,789 | -0.32(-1.36%) |
Mar 10, 2015 | 23.61 | 23.66 | 23.19 | 23.25 | 5,912,801 | -0.98(-4.03%) |
Mar 09, 2015 | 24.33 | 24.38 | 24.14 | 24.23 | 4,612,549 | +0.04(+0.18%) |
Mar 06, 2015 | 24.57 | 24.69 | 24.12 | 24.19 | 6,379,851 | -0.77(-3.10%) |
Mar 05, 2015 | 25.29 | 25.33 | 24.92 | 24.96 | 4,244,406 | -0.34(-1.34%) |
Mar 04, 2015 | 25.28 | 25.48 | 25.01 | 25.30 | 4,537,046 | -0.18(-0.71%) |
Mar 03, 2015 | 25.57 | 25.77 | 25.43 | 25.48 | 2,973,990 | -0.15(-0.59%) |
Mar 02, 2015 | 25.60 | 25.65 | 25.35 | 25.63 | 5,927,560 | -0.11(-0.42%) |
Feb 27, 2015 | 25.64 | 25.78 | 25.60 | 25.74 | 4,373,564 | +0.32(+1.27%) |
Feb 26, 2015 | 25.71 | 25.74 | 25.35 | 25.42 | 3,634,838 | -0.34(-1.31%) |
Feb 25, 2015 | 25.79 | 25.86 | 25.60 | 25.75 | 3,974,158 | +0.12(+0.46%) |
Feb 24, 2015 | 25.48 | 25.96 | 25.25 | 25.64 | 7,618,169 | +1.35(+5.57%) |
Feb 23, 2015 | 24.42 | 24.46 | 24.14 | 24.28 | 5,105,125 | -0.46(-1.84%) |
Feb 20, 2015 | 24.73 | 24.86 | 24.65 | 24.74 | 4,542,082 | +0.00(+0.02%) |
Feb 19, 2015 | 24.78 | 24.88 | 24.61 | 24.73 | 3,950,338 | -0.29(-1.16%) |
Feb 18, 2015 | 24.73 | 25.29 | 24.72 | 25.02 | 5,058,512 | +0.03(+0.14%) |
Feb 17, 2015 | 25.08 | 25.11 | 24.89 | 24.99 | 6,409,724 | -0.10(-0.39%) |
Feb 13, 2015 | 24.69 | 25.09 | 25.09 | 25.09 | 8,555,606 | +1.17(+4.88%) |
Feb 12, 2015 | 23.79 | 24.00 | 23.65 | 23.92 | 5,274,385 | +0.43(+1.81%) |
Feb 11, 2015 | 23.47 | 23.58 | 23.09 | 23.49 | 3,954,039 | -0.20(-0.85%) |
Feb 10, 2015 | 23.79 | 23.84 | 23.48 | 23.70 | 4,207,273 | -0.43(-1.79%) |
Feb 09, 2015 | 23.89 | 24.39 | 23.85 | 24.13 | 4,380,432 | +0.46(+1.95%) |
Feb 06, 2015 | 23.91 | 23.93 | 23.56 | 23.67 | 6,077,313 | -0.66(-2.70%) |
Feb 05, 2015 | 23.94 | 24.44 | 23.89 | 24.32 | 5,770,719 | +0.40(+1.68%) |
Feb 04, 2015 | 23.94 | 24.13 | 23.82 | 23.92 | 6,287,219 | -0.56(-2.28%) |
Feb 03, 2015 | 23.84 | 24.54 | 23.65 | 24.48 | 17,339,276 | +1.29(+5.58%) |
Feb 02, 2015 | 23.01 | 23.23 | 22.84 | 23.19 | 7,614,086 | +0.48(+2.12%) |
Jan 30, 2015 | 22.46 | 22.95 | 22.28 | 22.71 | 6,835,774 | +0.31(+1.40%) |
Jan 29, 2015 | 22.47 | 22.47 | 22.02 | 22.39 | 5,188,712 | +0.14(+0.64%) |
Jan 28, 2015 | 22.55 | 22.65 | 22.20 | 22.25 | 5,509,668 | -0.21(-0.94%) |
Jan 27, 2015 | 22.38 | 22.60 | 22.22 | 22.46 | 4,519,696 | -0.09(-0.39%) |
Jan 26, 2015 | 22.27 | 22.68 | 22.11 | 22.55 | 5,175,341 | +0.25(+1.12%) |
Jan 23, 2015 | 22.70 | 22.73 | 22.26 | 22.30 | 6,690,197 | -0.89(-3.83%) |
Jan 22, 2015 | 23.18 | 23.34 | 23.00 | 23.19 | 5,658,390 | +0.38(+1.65%) |
Jan 21, 2015 | 22.52 | 22.89 | 22.43 | 22.81 | 7,831,309 | +0.42(+1.88%) |
Jan 20, 2015 | 22.38 | 22.52 | 22.26 | 22.39 | 8,725,054 | -0.23(-1.00%) |
Jan 16, 2015 | 22.27 | 22.70 | 22.21 | 22.61 | 8,822,763 | +0.68(+3.11%) |
Jan 15, 2015 | 22.12 | 22.17 | 21.84 | 21.93 | 10,001,757 | +0.29(+1.34%) |
Jan 14, 2015 | 21.28 | 21.66 | 21.03 | 21.64 | 11,227,909 | -0.61(-2.75%) |
Jan 13, 2015 | 22.52 | 22.55 | 22.07 | 22.25 | 5,758,687 | -0.23(-1.02%) |
Jan 12, 2015 | 22.59 | 22.63 | 22.28 | 22.48 | 5,554,296 | -0.51(-2.24%) |
Jan 09, 2015 | 23.09 | 23.17 | 22.94 | 23.00 | 4,859,080 | +0.12(+0.54%) |
Jan 08, 2015 | 22.74 | 22.98 | 22.60 | 22.88 | 4,639,159 | +0.34(+1.50%) |
Jan 07, 2015 | 22.49 | 22.63 | 22.30 | 22.54 | 4,358,650 | +0.21(+0.94%) |
Jan 06, 2015 | 22.28 | 22.69 | 22.18 | 22.33 | 5,959,355 | -0.14(-0.63%) |
Jan 05, 2015 | 22.60 | 22.71 | 22.22 | 22.47 | 8,942,099 | -0.83(-3.55%) |
Jan 02, 2015 | 23.21 | 23.33 | 23.08 | 23.30 | 3,004,524 | +0.11(+0.46%) |
Dec 31, 2014 | 23.35 | 23.19 | 23.19 | 23.19 | 3,508,025 | -0.25(-1.09%) |
Dec 30, 2014 | 23.45 | 23.73 | 23.44 | 23.45 | 4,152,724 | -0.17(-0.71%) |
Dec 29, 2014 | 23.65 | 23.88 | 23.55 | 23.61 | 4,695,283 | +0.32(+1.37%) |
Dec 26, 2014 | 23.10 | 23.50 | 23.08 | 23.29 | 3,177,686 | +0.28(+1.24%) |
Dec 24, 2014 | 23.04 | 23.01 | 23.01 | 23.01 | 2,987,902 | -0.18(-0.76%) |
Dec 23, 2014 | 23.09 | 23.39 | 22.96 | 23.19 | 4,805,539 | -0.05(-0.23%) |
Dec 22, 2014 | 23.64 | 23.68 | 23.14 | 23.24 | 7,093,042 | -0.48(-2.00%) |
Dec 19, 2014 | 23.08 | 23.79 | 23.02 | 23.71 | 9,516,028 | +0.83(+3.62%) |
Dec 18, 2014 | 22.77 | 22.93 | 22.49 | 22.89 | 8,730,938 | +0.20(+0.86%) |
Dec 17, 2014 | 22.23 | 23.00 | 22.10 | 22.69 | 11,092,156 | +0.52(+2.34%) |
Dec 16, 2014 | 22.26 | 23.20 | 22.05 | 22.17 | 8,781,953 | +0.04(+0.20%) |
Dec 15, 2014 | 22.38 | 22.52 | 22.00 | 22.13 | 12,076,109 | -0.50(-2.23%) |
Dec 12, 2014 | 22.85 | 23.01 | 22.58 | 22.63 | 6,364,521 | -0.45(-1.95%) |
Dec 11, 2014 | 23.06 | 23.43 | 23.02 | 23.08 | 9,204,165 | -0.29(-1.24%) |
Dec 10, 2014 | 23.57 | 23.62 | 23.25 | 23.37 | 7,367,550 | -0.43(-1.81%) |
Dec 09, 2014 | 23.43 | 24.06 | 23.36 | 23.80 | 10,304,124 | -0.24(-0.98%) |
Dec 08, 2014 | 24.38 | 24.42 | 24.03 | 24.04 | 7,133,160 | -0.65(-2.64%) |
Dec 05, 2014 | 24.72 | 24.86 | 24.55 | 24.69 | 4,926,253 | -0.42(-1.68%) |
Dec 04, 2014 | 25.05 | 25.22 | 25.01 | 25.11 | 4,571,025 | -0.24(-0.93%) |
Dec 03, 2014 | 25.23 | 25.56 | 25.02 | 25.35 | 4,139,057 | +0.34(+1.37%) |
Dec 02, 2014 | 25.39 | 25.44 | 24.94 | 25.00 | 5,653,642 | -0.16(-0.64%) |