Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.07 | 24.85 | 24.85 | 24.85 | 3,456,938 | -0.25(-0.98%) |
Dec 30, 2015 | 25.34 | 25.55 | 25.06 | 25.10 | 2,074,060 | -0.22(-0.87%) |
Dec 29, 2015 | 25.32 | 25.49 | 25.13 | 25.32 | 2,704,978 | +0.19(+0.76%) |
Dec 28, 2015 | 25.23 | 25.33 | 24.88 | 25.12 | 2,940,888 | -0.20(-0.79%) |
Dec 24, 2015 | 25.29 | 25.33 | 25.33 | 25.33 | 1,582,507 | +0.03(+0.11%) |
Dec 23, 2015 | 24.91 | 25.36 | 24.74 | 25.30 | 5,620,238 | +0.59(+2.37%) |
Dec 22, 2015 | 24.22 | 24.71 | 23.75 | 24.71 | 5,540,813 | +0.59(+2.43%) |
Dec 21, 2015 | 24.06 | 24.17 | 23.90 | 24.13 | 4,385,932 | +0.17(+0.73%) |
Dec 18, 2015 | 24.37 | 24.51 | 23.94 | 23.95 | 8,685,729 | -0.60(-2.46%) |
Dec 17, 2015 | 25.24 | 25.29 | 24.46 | 24.56 | 6,729,873 | -0.62(-2.47%) |
Dec 16, 2015 | 25.07 | 25.32 | 24.39 | 25.18 | 9,252,816 | +0.40(+1.62%) |
Dec 15, 2015 | 24.94 | 25.14 | 24.66 | 24.78 | 8,774,295 | +0.02(+0.07%) |
Dec 14, 2015 | 24.66 | 25.23 | 24.47 | 24.76 | 15,275,666 | +0.75(+3.12%) |
Dec 11, 2015 | 23.13 | 24.16 | 23.11 | 24.01 | 11,638,148 | +0.62(+2.66%) |
Dec 10, 2015 | 23.14 | 23.65 | 23.12 | 23.39 | 8,003,282 | +0.24(+1.03%) |
Dec 09, 2015 | 22.94 | 23.86 | 22.89 | 23.15 | 7,688,011 | -0.06(-0.28%) |
Dec 08, 2015 | 23.23 | 23.69 | 23.11 | 23.21 | 6,959,832 | -0.34(-1.44%) |
Dec 07, 2015 | 23.29 | 23.77 | 23.23 | 23.55 | 8,791,687 | +0.20(+0.84%) |
Dec 04, 2015 | 22.84 | 23.45 | 22.74 | 23.35 | 11,282,926 | +0.96(+4.31%) |
Dec 03, 2015 | 22.49 | 22.74 | 22.21 | 22.39 | 8,005,427 | -0.13(-0.57%) |
Dec 02, 2015 | 22.67 | 22.79 | 22.39 | 22.52 | 4,637,670 | -0.19(-0.85%) |
Dec 01, 2015 | 22.80 | 22.89 | 22.47 | 22.71 | 6,359,994 | -0.03(-0.12%) |
Nov 30, 2015 | 22.46 | 22.74 | 22.29 | 22.74 | 5,402,618 | +0.35(+1.55%) |
Nov 27, 2015 | 22.67 | 22.77 | 22.32 | 22.39 | 1,877,628 | -0.30(-1.33%) |
Nov 25, 2015 | 22.34 | 22.69 | 22.69 | 22.69 | 4,494,632 | +0.40(+1.81%) |
Nov 24, 2015 | 21.46 | 22.43 | 21.38 | 22.29 | 5,238,205 | +0.75(+3.48%) |
Nov 23, 2015 | 22.12 | 22.34 | 21.52 | 21.54 | 4,977,104 | -0.56(-2.52%) |
Nov 20, 2015 | 22.07 | 22.29 | 21.84 | 22.10 | 6,293,776 | +0.13(+0.57%) |
Nov 19, 2015 | 21.92 | 22.03 | 21.63 | 21.97 | 4,005,036 | +0.05(+0.21%) |
Nov 18, 2015 | 22.29 | 22.58 | 21.60 | 21.93 | 7,503,251 | -0.32(-1.46%) |
Nov 17, 2015 | 21.50 | 23.47 | 21.49 | 22.25 | 20,190,340 | +0.84(+3.91%) |
Nov 16, 2015 | 20.78 | 21.46 | 20.64 | 21.41 | 7,128,146 | +0.52(+2.50%) |
Nov 13, 2015 | 21.03 | 21.12 | 20.38 | 20.89 | 5,033,417 | -0.23(-1.11%) |
Nov 12, 2015 | 21.49 | 21.66 | 21.04 | 21.12 | 3,980,545 | -0.52(-2.41%) |
Nov 11, 2015 | 21.97 | 22.01 | 21.45 | 21.65 | 3,242,999 | -0.27(-1.23%) |
Nov 10, 2015 | 22.22 | 22.32 | 21.65 | 21.92 | 3,665,734 | -0.32(-1.46%) |
Nov 09, 2015 | 22.14 | 22.30 | 21.91 | 22.24 | 5,076,043 | +0.07(+0.32%) |
Nov 06, 2015 | 22.22 | 22.29 | 21.97 | 22.17 | 5,609,498 | -0.15(-0.69%) |
Nov 05, 2015 | 22.42 | 22.61 | 22.14 | 22.32 | 4,560,626 | -0.07(-0.32%) |
Nov 04, 2015 | 22.83 | 23.00 | 22.30 | 22.39 | 3,584,272 | -0.41(-1.78%) |
Nov 03, 2015 | 22.46 | 23.02 | 22.31 | 22.80 | 5,167,712 | +0.32(+1.44%) |
Nov 02, 2015 | 22.16 | 22.56 | 22.02 | 22.48 | 4,540,360 | +0.34(+1.55%) |
Oct 30, 2015 | 22.21 | 22.30 | 22.05 | 22.13 | 4,658,983 | -0.05(-0.20%) |
Oct 29, 2015 | 21.97 | 22.22 | 21.86 | 22.18 | 4,353,503 | +0.17(+0.78%) |
Oct 28, 2015 | 21.70 | 22.16 | 21.48 | 22.01 | 5,862,502 | +0.50(+2.30%) |
Oct 27, 2015 | 21.84 | 21.93 | 21.46 | 21.51 | 7,132,551 | -0.54(-2.45%) |
Oct 26, 2015 | 22.32 | 22.49 | 21.91 | 22.05 | 4,862,671 | -0.23(-1.01%) |
Oct 23, 2015 | 22.22 | 22.41 | 21.76 | 22.28 | 5,402,510 | +0.23(+1.02%) |
Oct 22, 2015 | 21.58 | 22.25 | 21.56 | 22.05 | 5,292,811 | +0.58(+2.68%) |
Oct 21, 2015 | 21.40 | 21.63 | 21.28 | 21.48 | 5,427,485 | +0.06(+0.29%) |
Oct 20, 2015 | 20.76 | 21.58 | 20.74 | 21.41 | 6,470,469 | +0.58(+2.77%) |
Oct 19, 2015 | 21.48 | 21.48 | 20.69 | 20.84 | 10,226,441 | -0.68(-3.14%) |
Oct 16, 2015 | 21.71 | 22.11 | 20.72 | 21.51 | 17,342,104 | +1.22(+6.04%) |
Oct 15, 2015 | 20.15 | 20.36 | 19.81 | 20.29 | 7,729,633 | +0.01(+0.04%) |
Oct 14, 2015 | 20.24 | 20.53 | 20.08 | 20.28 | 4,357,280 | +0.05(+0.22%) |
Oct 13, 2015 | 20.14 | 20.59 | 19.94 | 20.23 | 6,438,031 | -0.02(-0.09%) |
Oct 12, 2015 | 20.59 | 20.71 | 20.20 | 20.25 | 6,676,453 | +0.13(+0.63%) |
Oct 09, 2015 | 20.02 | 20.29 | 19.66 | 20.13 | 5,694,136 | +0.02(+0.09%) |
Oct 08, 2015 | 19.71 | 20.31 | 19.71 | 20.11 | 4,845,720 | +0.46(+2.34%) |
Oct 07, 2015 | 19.67 | 20.26 | 19.47 | 19.65 | 7,139,691 | +0.11(+0.55%) |
Oct 06, 2015 | 19.41 | 19.58 | 19.00 | 19.54 | 7,289,404 | +0.07(+0.37%) |
Oct 05, 2015 | 18.03 | 19.54 | 18.03 | 19.47 | 12,243,554 | +1.52(+8.48%) |
Oct 02, 2015 | 17.69 | 18.07 | 17.51 | 17.95 | 8,494,882 | +0.09(+0.50%) |
Oct 01, 2015 | 18.73 | 18.87 | 17.70 | 17.86 | 10,312,811 | -1.11(-5.84%) |
Sep 30, 2015 | 19.04 | 19.04 | 18.32 | 18.96 | 7,300,596 | +0.03(+0.14%) |
Sep 29, 2015 | 19.45 | 19.59 | 18.88 | 18.94 | 7,215,420 | -0.52(-2.68%) |
Sep 28, 2015 | 20.14 | 20.25 | 19.43 | 19.46 | 5,558,389 | -0.92(-4.51%) |
Sep 25, 2015 | 20.61 | 20.62 | 20.20 | 20.38 | 4,675,848 | +0.03(+0.13%) |
Sep 24, 2015 | 20.25 | 20.46 | 19.86 | 20.35 | 3,557,191 | -0.11(-0.53%) |
Sep 23, 2015 | 20.66 | 20.81 | 20.33 | 20.46 | 3,466,221 | -0.14(-0.66%) |
Sep 22, 2015 | 20.65 | 20.82 | 20.47 | 20.59 | 4,212,047 | -0.29(-1.38%) |
Sep 21, 2015 | 20.84 | 21.04 | 20.73 | 20.88 | 3,140,615 | +0.14(+0.65%) |
Sep 18, 2015 | 21.20 | 21.45 | 20.66 | 20.75 | 6,183,934 | -0.71(-3.32%) |
Sep 17, 2015 | 21.67 | 21.67 | 21.34 | 21.46 | 5,232,297 | -0.18(-0.81%) |
Sep 16, 2015 | 20.83 | 21.70 | 20.74 | 21.63 | 6,987,059 | +0.81(+3.91%) |
Sep 15, 2015 | 20.53 | 20.89 | 20.47 | 20.82 | 3,449,508 | +0.36(+1.76%) |
Sep 14, 2015 | 20.40 | 20.53 | 20.25 | 20.46 | 2,896,548 | +0.11(+0.53%) |
Sep 11, 2015 | 20.38 | 20.65 | 20.07 | 20.35 | 4,145,461 | -0.14(-0.70%) |
Sep 10, 2015 | 20.46 | 20.84 | 20.41 | 20.49 | 6,038,841 | -0.05(-0.22%) |
Sep 09, 2015 | 20.92 | 21.03 | 20.49 | 20.54 | 3,238,208 | -0.17(-0.83%) |
Sep 08, 2015 | 20.86 | 20.94 | 20.62 | 20.71 | 2,904,188 | +0.16(+0.79%) |
Sep 04, 2015 | 20.54 | 20.55 | 20.55 | 20.55 | 3,353,836 | -0.25(-1.21%) |
Sep 03, 2015 | 20.76 | 21.01 | 20.60 | 20.80 | 3,262,350 | +0.15(+0.74%) |
Sep 02, 2015 | 20.55 | 20.65 | 20.07 | 20.65 | 3,735,978 | +0.32(+1.60%) |
Sep 01, 2015 | 20.43 | 20.90 | 20.24 | 20.32 | 6,591,625 | -0.77(-3.67%) |
Aug 31, 2015 | 20.74 | 21.15 | 20.62 | 21.10 | 5,516,845 | +0.21(+0.99%) |
Aug 28, 2015 | 20.43 | 21.21 | 20.40 | 20.89 | 6,019,447 | +0.33(+1.62%) |
Aug 27, 2015 | 19.82 | 20.65 | 19.63 | 20.56 | 7,604,542 | +0.97(+4.97%) |
Aug 26, 2015 | 19.61 | 19.71 | 19.16 | 19.59 | 6,781,960 | +0.28(+1.45%) |
Aug 25, 2015 | 19.55 | 19.89 | 19.08 | 19.31 | 9,981,066 | +0.00(+0.00%) |
Aug 24, 2015 | 19.24 | 19.59 | 18.46 | 19.31 | 14,106,030 | -0.68(-3.42%) |
Aug 21, 2015 | 20.07 | 20.20 | 19.76 | 19.99 | 10,266,575 | -0.16(-0.79%) |
Aug 20, 2015 | 19.95 | 20.38 | 19.85 | 20.15 | 5,953,766 | +0.22(+1.11%) |
Aug 19, 2015 | 20.18 | 20.22 | 19.91 | 19.93 | 4,303,546 | -0.35(-1.70%) |
Aug 18, 2015 | 20.79 | 20.80 | 20.19 | 20.27 | 3,849,539 | -0.45(-2.18%) |
Aug 17, 2015 | 20.34 | 20.79 | 20.33 | 20.73 | 4,071,732 | +0.28(+1.39%) |
Aug 14, 2015 | 20.45 | 20.68 | 20.28 | 20.44 | 4,467,047 | +0.01(+0.04%) |
Aug 13, 2015 | 20.73 | 20.73 | 20.29 | 20.43 | 4,687,145 | -0.12(-0.60%) |
Aug 12, 2015 | 20.29 | 20.60 | 20.10 | 20.56 | 5,061,363 | -0.07(-0.34%) |
Aug 11, 2015 | 20.67 | 20.72 | 20.48 | 20.63 | 4,410,436 | -0.21(-1.02%) |
Aug 10, 2015 | 20.34 | 20.89 | 20.21 | 20.84 | 5,282,434 | +0.64(+3.16%) |
Aug 07, 2015 | 20.03 | 20.26 | 19.92 | 20.20 | 4,408,301 | +0.17(+0.84%) |
Aug 06, 2015 | 20.15 | 20.30 | 19.95 | 20.03 | 5,179,134 | -0.27(-1.31%) |
Aug 05, 2015 | 20.22 | 20.36 | 20.03 | 20.30 | 5,174,047 | +0.27(+1.37%) |
Aug 04, 2015 | 19.87 | 20.03 | 19.76 | 20.03 | 6,352,473 | +0.10(+0.49%) |
Aug 03, 2015 | 20.81 | 20.87 | 19.77 | 19.93 | 5,364,496 | -0.62(-3.02%) |
Jul 31, 2015 | 20.74 | 20.77 | 20.42 | 20.55 | 4,276,250 | -0.20(-0.98%) |
Jul 30, 2015 | 20.44 | 20.94 | 20.39 | 20.75 | 5,690,738 | +0.28(+1.38%) |
Jul 29, 2015 | 20.31 | 20.56 | 20.27 | 20.47 | 3,950,365 | +0.05(+0.26%) |
Jul 28, 2015 | 20.45 | 20.54 | 20.20 | 20.42 | 4,340,596 | -0.02(-0.09%) |
Jul 27, 2015 | 20.42 | 20.51 | 20.20 | 20.43 | 6,634,663 | -0.12(-0.56%) |
Jul 24, 2015 | 20.84 | 20.86 | 20.29 | 20.55 | 7,162,592 | -0.28(-1.36%) |
Jul 23, 2015 | 20.93 | 21.02 | 20.75 | 20.83 | 5,256,579 | -0.15(-0.72%) |
Jul 22, 2015 | 21.04 | 21.11 | 20.66 | 20.98 | 7,683,048 | -0.02(-0.11%) |
Jul 21, 2015 | 21.17 | 21.34 | 20.84 | 21.00 | 6,235,171 | -0.25(-1.19%) |
Jul 20, 2015 | 21.56 | 21.63 | 21.04 | 21.26 | 7,572,893 | -0.27(-1.23%) |
Jul 17, 2015 | 22.81 | 22.86 | 21.01 | 21.52 | 17,083,066 | -0.74(-3.34%) |
Jul 16, 2015 | 22.76 | 22.89 | 22.20 | 22.27 | 6,284,646 | -0.39(-1.72%) |
Jul 15, 2015 | 22.86 | 22.97 | 22.47 | 22.66 | 3,714,169 | -0.20(-0.87%) |
Jul 14, 2015 | 23.08 | 23.11 | 22.81 | 22.85 | 3,406,711 | -0.25(-1.09%) |
Jul 13, 2015 | 22.55 | 23.13 | 22.50 | 23.11 | 5,644,672 | +0.64(+2.84%) |
Jul 10, 2015 | 23.01 | 23.02 | 22.34 | 22.47 | 6,053,086 | -0.35(-1.55%) |
Jul 09, 2015 | 23.30 | 23.47 | 22.79 | 22.82 | 4,563,111 | -0.23(-1.00%) |
Jul 08, 2015 | 22.93 | 23.30 | 22.86 | 23.05 | 4,786,044 | +0.00(+0.00%) |
Jul 07, 2015 | 22.88 | 23.12 | 22.71 | 23.05 | 3,969,275 | +0.24(+1.05%) |
Jul 06, 2015 | 22.81 | 22.96 | 22.68 | 22.81 | 4,652,554 | -0.27(-1.15%) |
Jul 02, 2015 | 23.29 | 23.08 | 23.08 | 23.08 | 3,244,522 | -0.24(-1.02%) |
Jul 01, 2015 | 22.97 | 23.33 | 22.50 | 23.32 | 5,256,529 | +0.58(+2.53%) |
Jun 30, 2015 | 23.05 | 23.14 | 22.62 | 22.74 | 3,220,314 | -0.19(-0.81%) |
Jun 29, 2015 | 23.58 | 23.66 | 22.90 | 22.93 | 2,926,626 | -0.89(-3.72%) |
Jun 26, 2015 | 23.57 | 24.10 | 23.55 | 23.81 | 6,972,273 | +0.25(+1.05%) |
Jun 25, 2015 | 23.69 | 23.73 | 23.37 | 23.57 | 3,560,433 | -0.10(-0.43%) |
Jun 24, 2015 | 23.74 | 23.91 | 23.64 | 23.67 | 6,096,127 | -0.06(-0.24%) |
Jun 23, 2015 | 23.80 | 23.95 | 23.68 | 23.73 | 3,105,911 | -0.06(-0.24%) |
Jun 22, 2015 | 23.72 | 23.89 | 23.64 | 23.78 | 2,701,529 | +0.17(+0.73%) |
Jun 19, 2015 | 23.89 | 23.97 | 23.55 | 23.61 | 5,872,042 | -0.30(-1.24%) |
Jun 18, 2015 | 23.94 | 24.20 | 23.89 | 23.91 | 3,524,967 | +0.05(+0.20%) |
Jun 17, 2015 | 23.50 | 23.89 | 23.32 | 23.86 | 3,316,665 | +0.50(+2.16%) |
Jun 16, 2015 | 22.96 | 23.36 | 22.84 | 23.35 | 3,289,643 | +0.45(+1.97%) |
Jun 15, 2015 | 23.04 | 23.06 | 22.76 | 22.90 | 3,252,014 | -0.23(-1.00%) |
Jun 12, 2015 | 23.42 | 23.55 | 23.09 | 23.13 | 3,712,467 | -0.41(-1.75%) |
Jun 11, 2015 | 23.30 | 23.55 | 23.28 | 23.54 | 2,928,658 | +0.22(+0.93%) |
Jun 10, 2015 | 23.13 | 23.52 | 23.04 | 23.33 | 3,332,713 | +0.30(+1.31%) |
Jun 09, 2015 | 23.00 | 23.22 | 22.89 | 23.03 | 3,160,159 | +0.17(+0.76%) |
Jun 08, 2015 | 22.73 | 22.96 | 22.67 | 22.85 | 3,151,131 | +0.17(+0.76%) |
Jun 05, 2015 | 22.42 | 22.79 | 22.41 | 22.68 | 3,394,438 | +0.24(+1.07%) |
Jun 04, 2015 | 22.62 | 22.73 | 22.34 | 22.44 | 3,222,299 | -0.27(-1.21%) |
Jun 03, 2015 | 22.72 | 22.76 | 22.49 | 22.72 | 4,419,338 | +0.07(+0.31%) |
Jun 02, 2015 | 22.73 | 22.96 | 22.64 | 22.65 | 3,238,765 | -0.20(-0.87%) |
Jun 01, 2015 | 22.88 | 23.16 | 22.68 | 22.85 | 3,094,831 | -0.00(-0.02%) |
May 29, 2015 | 22.81 | 22.96 | 22.58 | 22.85 | 4,003,536 | -0.04(-0.19%) |
May 28, 2015 | 23.12 | 23.12 | 22.81 | 22.89 | 2,377,920 | -0.22(-0.96%) |
May 27, 2015 | 23.12 | 23.22 | 22.88 | 23.12 | 4,427,102 | +0.04(+0.15%) |
May 26, 2015 | 23.27 | 23.27 | 23.06 | 23.08 | 5,711,878 | -0.24(-1.02%) |
May 22, 2015 | 23.19 | 23.32 | 23.32 | 23.32 | 4,393,840 | +0.19(+0.84%) |
May 21, 2015 | 22.73 | 23.26 | 22.71 | 23.12 | 5,593,213 | +0.32(+1.40%) |
May 20, 2015 | 22.71 | 22.83 | 22.45 | 22.81 | 4,740,790 | +0.12(+0.51%) |
May 19, 2015 | 22.92 | 22.93 | 22.47 | 22.69 | 5,993,467 | -0.24(-1.03%) |
May 18, 2015 | 23.42 | 23.59 | 22.83 | 22.93 | 3,963,605 | -0.58(-2.49%) |
May 15, 2015 | 23.29 | 23.65 | 23.27 | 23.51 | 4,433,634 | +0.19(+0.82%) |
May 14, 2015 | 22.93 | 23.35 | 22.75 | 23.32 | 4,710,874 | +0.49(+2.14%) |
May 13, 2015 | 23.45 | 23.45 | 22.71 | 22.83 | 5,869,976 | -0.62(-2.64%) |
May 12, 2015 | 23.75 | 23.81 | 23.44 | 23.45 | 3,735,795 | -0.45(-1.90%) |
May 11, 2015 | 23.62 | 23.98 | 23.45 | 23.90 | 4,750,141 | +0.22(+0.94%) |
May 08, 2015 | 23.56 | 23.79 | 23.55 | 23.68 | 6,284,181 | +0.27(+1.17%) |
May 07, 2015 | 23.66 | 23.81 | 23.36 | 23.41 | 6,149,439 | -0.32(-1.36%) |
May 06, 2015 | 24.09 | 24.09 | 23.61 | 23.73 | 5,609,295 | -0.37(-1.52%) |
May 05, 2015 | 24.34 | 24.42 | 23.93 | 24.09 | 3,845,007 | -0.19(-0.79%) |
May 04, 2015 | 24.47 | 24.66 | 24.22 | 24.29 | 4,160,584 | -0.15(-0.62%) |
May 01, 2015 | 24.56 | 24.76 | 24.28 | 24.44 | 5,272,354 | -0.13(-0.51%) |
Apr 30, 2015 | 24.67 | 24.86 | 24.48 | 24.57 | 5,103,925 | -0.24(-0.95%) |
Apr 29, 2015 | 24.82 | 24.94 | 24.57 | 24.80 | 5,431,759 | -0.16(-0.65%) |
Apr 28, 2015 | 24.95 | 25.12 | 24.75 | 24.96 | 8,918,988 | -0.16(-0.64%) |
Apr 27, 2015 | 26.38 | 26.44 | 25.06 | 25.12 | 14,140,577 | -1.22(-4.64%) |
Apr 24, 2015 | 26.13 | 26.55 | 25.79 | 26.35 | 21,267,276 | +1.12(+4.43%) |
Apr 23, 2015 | 24.74 | 25.32 | 24.74 | 25.23 | 11,633,149 | +0.49(+1.97%) |
Apr 22, 2015 | 23.82 | 24.78 | 23.68 | 24.74 | 15,249,562 | +0.99(+4.19%) |
Apr 21, 2015 | 23.30 | 23.77 | 23.28 | 23.75 | 10,167,513 | +0.00(+0.00%) |
Apr 20, 2015 | 23.40 | 23.77 | 22.87 | 23.75 | 10,274,356 | +0.41(+1.78%) |
Apr 17, 2015 | 23.56 | 23.89 | 22.25 | 23.33 | 32,079,344 | +1.29(+5.84%) |
Apr 16, 2015 | 22.57 | 22.75 | 21.55 | 22.04 | 12,455,923 | -0.09(-0.39%) |
Apr 15, 2015 | 21.50 | 22.27 | 21.47 | 22.13 | 10,471,200 | +0.71(+3.30%) |
Apr 14, 2015 | 21.16 | 21.56 | 20.95 | 21.43 | 6,442,252 | +0.22(+1.03%) |
Apr 13, 2015 | 21.19 | 21.44 | 21.02 | 21.21 | 4,230,818 | +0.07(+0.33%) |
Apr 10, 2015 | 21.18 | 21.36 | 20.98 | 21.14 | 4,359,987 | -0.03(-0.16%) |
Apr 09, 2015 | 20.90 | 21.21 | 20.82 | 21.17 | 5,558,358 | +0.29(+1.38%) |
Apr 08, 2015 | 20.85 | 20.97 | 20.63 | 20.88 | 4,718,818 | +0.03(+0.17%) |
Apr 07, 2015 | 20.87 | 21.02 | 20.53 | 20.85 | 12,516,897 | -0.09(-0.42%) |
Apr 06, 2015 | 20.20 | 21.07 | 20.13 | 20.94 | 15,303,229 | +1.18(+5.96%) |
Apr 02, 2015 | 20.08 | 19.76 | 19.76 | 19.76 | 7,409,901 | -0.38(-1.86%) |
Apr 01, 2015 | 19.93 | 20.19 | 19.86 | 20.13 | 5,749,563 | +0.20(+1.01%) |
Mar 31, 2015 | 19.81 | 20.11 | 19.66 | 19.93 | 7,119,706 | +0.17(+0.88%) |
Mar 30, 2015 | 19.82 | 19.94 | 19.65 | 19.76 | 5,917,300 | +0.03(+0.18%) |
Mar 27, 2015 | 19.80 | 20.00 | 19.58 | 19.72 | 9,092,143 | -0.13(-0.64%) |
Mar 26, 2015 | 20.08 | 20.14 | 19.76 | 19.85 | 7,847,586 | -0.31(-1.51%) |
Mar 25, 2015 | 20.32 | 20.40 | 19.97 | 20.16 | 9,933,192 | -0.33(-1.60%) |
Mar 24, 2015 | 21.02 | 21.16 | 20.47 | 20.48 | 7,150,063 | -0.61(-2.90%) |
Mar 23, 2015 | 20.94 | 21.38 | 20.81 | 21.09 | 7,302,381 | +0.16(+0.75%) |
Mar 20, 2015 | 20.85 | 20.97 | 20.65 | 20.94 | 13,118,575 | +0.21(+0.99%) |
Mar 19, 2015 | 20.84 | 20.95 | 20.58 | 20.73 | 6,557,498 | -0.17(-0.81%) |
Mar 18, 2015 | 21.34 | 21.40 | 20.73 | 20.90 | 9,873,726 | -0.42(-1.96%) |
Mar 17, 2015 | 21.67 | 21.73 | 21.23 | 21.32 | 5,732,132 | -0.53(-2.42%) |
Mar 16, 2015 | 21.97 | 22.13 | 21.65 | 21.85 | 3,140,964 | +0.00(+0.02%) |
Mar 13, 2015 | 22.29 | 22.32 | 21.68 | 21.84 | 5,369,573 | -0.54(-2.40%) |
Mar 12, 2015 | 21.62 | 22.72 | 21.57 | 22.38 | 7,160,619 | +0.90(+4.20%) |
Mar 11, 2015 | 21.85 | 21.95 | 21.47 | 21.48 | 3,997,141 | -0.35(-1.60%) |
Mar 10, 2015 | 22.18 | 22.20 | 21.82 | 21.83 | 3,481,371 | -0.46(-2.07%) |
Mar 09, 2015 | 22.35 | 22.44 | 22.14 | 22.29 | 3,462,157 | -0.07(-0.31%) |
Mar 06, 2015 | 22.71 | 22.73 | 22.28 | 22.36 | 3,582,922 | -0.39(-1.73%) |
Mar 05, 2015 | 23.02 | 23.11 | 22.68 | 22.75 | 3,911,676 | -0.27(-1.16%) |
Mar 04, 2015 | 23.45 | 23.47 | 22.85 | 23.02 | 3,690,829 | -0.45(-1.91%) |
Mar 03, 2015 | 23.21 | 23.59 | 23.14 | 23.47 | 5,132,614 | +0.30(+1.28%) |
Mar 02, 2015 | 23.13 | 23.48 | 23.10 | 23.17 | 4,460,954 | +0.21(+0.91%) |
Feb 27, 2015 | 22.73 | 23.09 | 22.72 | 22.96 | 4,247,757 | +0.16(+0.69%) |
Feb 26, 2015 | 22.59 | 22.94 | 22.37 | 22.80 | 4,574,323 | +0.19(+0.85%) |
Feb 25, 2015 | 22.18 | 22.62 | 22.11 | 22.61 | 9,112,453 | +0.53(+2.39%) |
Feb 24, 2015 | 22.15 | 22.26 | 21.95 | 22.08 | 7,508,400 | -0.07(-0.30%) |
Feb 23, 2015 | 22.52 | 22.55 | 22.09 | 22.15 | 4,945,322 | -0.33(-1.47%) |
Feb 20, 2015 | 22.55 | 22.63 | 22.04 | 22.48 | 7,378,662 | -0.03(-0.16%) |
Feb 19, 2015 | 23.24 | 23.26 | 22.42 | 22.52 | 9,707,887 | -0.78(-3.33%) |
Feb 18, 2015 | 23.60 | 23.66 | 23.25 | 23.29 | 4,274,903 | -0.28(-1.18%) |
Feb 17, 2015 | 23.82 | 23.95 | 23.41 | 23.57 | 3,780,542 | -0.19(-0.79%) |
Feb 13, 2015 | 23.71 | 23.76 | 23.76 | 23.76 | 3,865,085 | +0.15(+0.64%) |
Feb 12, 2015 | 23.24 | 23.65 | 23.07 | 23.61 | 3,823,313 | +0.44(+1.89%) |
Feb 11, 2015 | 23.63 | 23.65 | 22.93 | 23.17 | 5,274,762 | -0.44(-1.86%) |
Feb 10, 2015 | 24.14 | 24.18 | 23.55 | 23.61 | 4,091,038 | -0.40(-1.68%) |
Feb 09, 2015 | 24.11 | 24.48 | 24.00 | 24.01 | 4,438,863 | -0.26(-1.08%) |
Feb 06, 2015 | 24.14 | 24.38 | 24.02 | 24.28 | 3,951,619 | +0.19(+0.80%) |
Feb 05, 2015 | 24.14 | 24.29 | 23.94 | 24.08 | 4,778,028 | +0.06(+0.23%) |
Feb 04, 2015 | 24.12 | 24.44 | 23.98 | 24.03 | 4,417,032 | -0.12(-0.50%) |
Feb 03, 2015 | 23.93 | 24.22 | 23.85 | 24.15 | 7,900,669 | +0.13(+0.56%) |
Feb 02, 2015 | 23.28 | 24.07 | 23.11 | 24.01 | 8,816,371 | +0.87(+3.75%) |
Jan 30, 2015 | 22.54 | 23.48 | 22.54 | 23.14 | 17,675,396 | +0.00(+0.00%) |
Jan 29, 2015 | 23.14 | 23.42 | 22.99 | 23.14 | 11,336,907 | -0.07(-0.32%) |
Jan 28, 2015 | 22.91 | 23.66 | 22.79 | 23.22 | 11,840,411 | +0.41(+1.79%) |
Jan 27, 2015 | 22.77 | 23.10 | 22.55 | 22.81 | 13,429,060 | -0.11(-0.49%) |
Jan 26, 2015 | 21.57 | 24.20 | 21.41 | 22.92 | 28,499,992 | -1.20(-4.99%) |
Jan 23, 2015 | 24.20 | 24.26 | 23.80 | 24.12 | 5,586,086 | -0.32(-1.30%) |
Jan 22, 2015 | 24.20 | 24.50 | 24.11 | 24.44 | 3,881,728 | +0.32(+1.32%) |
Jan 21, 2015 | 23.59 | 24.20 | 23.32 | 24.12 | 8,536,024 | +0.25(+1.03%) |
Jan 20, 2015 | 23.94 | 24.00 | 23.52 | 23.88 | 4,934,345 | -0.05(-0.22%) |
Jan 16, 2015 | 23.60 | 23.95 | 23.47 | 23.93 | 3,868,106 | +0.36(+1.51%) |
Jan 15, 2015 | 24.02 | 24.17 | 23.46 | 23.57 | 8,426,429 | -0.47(-1.97%) |
Jan 14, 2015 | 24.15 | 24.22 | 23.81 | 24.05 | 6,875,964 | -0.28(-1.13%) |
Jan 13, 2015 | 24.99 | 25.15 | 24.13 | 24.32 | 5,737,145 | -0.55(-2.21%) |
Jan 12, 2015 | 25.11 | 25.11 | 24.71 | 24.87 | 5,106,452 | -0.16(-0.65%) |
Jan 09, 2015 | 25.76 | 25.81 | 24.86 | 25.04 | 6,489,128 | -0.76(-2.94%) |
Jan 08, 2015 | 25.95 | 25.95 | 25.64 | 25.79 | 3,610,714 | +0.06(+0.23%) |
Jan 07, 2015 | 25.85 | 25.88 | 25.36 | 25.73 | 4,054,845 | +0.09(+0.34%) |
Jan 06, 2015 | 26.28 | 26.40 | 25.64 | 25.65 | 4,577,261 | -0.56(-2.13%) |
Jan 05, 2015 | 26.15 | 26.32 | 25.91 | 26.21 | 3,784,120 | -0.01(-0.03%) |