Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.52 | 31.73 | 31.73 | 31.73 | 2,811,465 | +0.10(+0.33%) |
Dec 30, 2015 | 32.22 | 32.34 | 31.54 | 31.63 | 3,910,884 | -0.71(-2.21%) |
Dec 29, 2015 | 31.93 | 32.64 | 31.93 | 32.34 | 2,308,178 | +0.53(+1.65%) |
Dec 28, 2015 | 31.90 | 32.21 | 31.14 | 31.82 | 2,651,631 | -0.37(-1.15%) |
Dec 24, 2015 | 31.83 | 32.19 | 32.19 | 32.19 | 1,931,240 | +0.30(+0.95%) |
Dec 23, 2015 | 32.13 | 32.13 | 31.70 | 31.88 | 3,031,253 | +0.12(+0.39%) |
Dec 22, 2015 | 31.69 | 31.78 | 31.12 | 31.76 | 5,607,377 | +0.25(+0.79%) |
Dec 21, 2015 | 31.95 | 32.43 | 31.21 | 31.51 | 3,893,411 | -0.32(-1.00%) |
Dec 18, 2015 | 31.87 | 32.03 | 31.06 | 31.83 | 5,672,660 | -0.10(-0.30%) |
Dec 17, 2015 | 32.39 | 32.54 | 31.71 | 31.93 | 4,264,488 | -0.35(-1.07%) |
Dec 16, 2015 | 32.09 | 32.38 | 31.66 | 32.27 | 4,189,078 | +0.64(+2.03%) |
Dec 15, 2015 | 31.16 | 32.20 | 31.16 | 31.63 | 7,273,785 | +0.54(+1.74%) |
Dec 14, 2015 | 30.25 | 31.11 | 30.11 | 31.09 | 5,755,456 | +0.88(+2.93%) |
Dec 11, 2015 | 30.65 | 30.88 | 29.67 | 30.20 | 9,156,959 | -0.81(-2.62%) |
Dec 10, 2015 | 30.98 | 31.50 | 30.55 | 31.02 | 5,892,368 | +0.12(+0.38%) |
Dec 09, 2015 | 31.48 | 31.80 | 30.83 | 30.90 | 7,459,752 | -0.70(-2.22%) |
Dec 08, 2015 | 30.32 | 31.74 | 30.04 | 31.60 | 6,999,487 | +0.45(+1.44%) |
Dec 07, 2015 | 31.18 | 31.33 | 30.57 | 31.15 | 7,570,571 | -0.21(-0.67%) |
Dec 04, 2015 | 29.78 | 31.50 | 29.76 | 31.36 | 9,426,236 | +1.55(+5.20%) |
Dec 03, 2015 | 30.03 | 30.83 | 29.66 | 29.81 | 10,884,245 | -0.11(-0.37%) |
Dec 02, 2015 | 28.97 | 30.11 | 28.68 | 29.92 | 9,639,215 | +1.13(+3.94%) |
Dec 01, 2015 | 28.80 | 28.94 | 28.23 | 28.79 | 10,740,239 | -0.39(-1.33%) |
Nov 30, 2015 | 28.89 | 29.18 | 28.23 | 29.18 | 41,021,420 | +0.46(+1.62%) |
Nov 27, 2015 | 29.37 | 29.39 | 27.76 | 28.71 | 8,112,004 | -0.95(-3.20%) |
Nov 25, 2015 | 29.76 | 29.66 | 29.66 | 29.66 | 7,414,227 | +0.78(+2.70%) |
Nov 24, 2015 | 28.73 | 28.97 | 28.46 | 28.88 | 5,605,727 | +0.12(+0.41%) |
Nov 23, 2015 | 28.79 | 29.37 | 28.65 | 28.77 | 6,454,085 | +0.21(+0.73%) |
Nov 20, 2015 | 27.92 | 28.75 | 27.80 | 28.56 | 7,438,838 | +0.78(+2.80%) |
Nov 19, 2015 | 27.29 | 28.06 | 27.22 | 27.78 | 6,444,960 | +0.86(+3.21%) |
Nov 18, 2015 | 26.42 | 27.00 | 26.17 | 26.92 | 7,049,124 | +0.62(+2.38%) |
Nov 17, 2015 | 25.62 | 26.43 | 25.62 | 26.29 | 6,853,376 | +0.85(+3.33%) |
Nov 16, 2015 | 25.34 | 25.77 | 24.57 | 25.44 | 7,853,994 | -0.40(-1.54%) |
Nov 13, 2015 | 26.72 | 27.21 | 25.82 | 25.84 | 10,903,162 | -0.91(-3.41%) |
Nov 12, 2015 | 27.57 | 27.80 | 26.66 | 26.75 | 17,208,818 | +0.57(+2.18%) |
Nov 11, 2015 | 25.93 | 26.43 | 25.74 | 26.18 | 6,848,779 | +0.52(+2.01%) |
Nov 10, 2015 | 25.70 | 25.88 | 25.18 | 25.67 | 5,824,192 | -0.25(-0.95%) |
Nov 09, 2015 | 25.65 | 26.25 | 25.48 | 25.91 | 5,120,598 | +0.30(+1.16%) |
Nov 06, 2015 | 25.30 | 25.77 | 25.10 | 25.62 | 3,925,143 | +0.34(+1.35%) |
Nov 05, 2015 | 25.63 | 25.99 | 25.02 | 25.28 | 5,526,056 | -0.30(-1.17%) |
Nov 04, 2015 | 25.16 | 25.80 | 25.16 | 25.58 | 4,416,150 | +0.70(+2.80%) |
Nov 03, 2015 | 25.03 | 25.30 | 24.81 | 24.88 | 3,852,943 | -0.31(-1.25%) |
Nov 02, 2015 | 25.26 | 25.55 | 25.02 | 25.19 | 4,729,336 | -0.02(-0.09%) |
Oct 30, 2015 | 24.78 | 25.64 | 24.73 | 25.22 | 4,289,048 | +0.64(+2.62%) |
Oct 29, 2015 | 24.84 | 24.97 | 24.34 | 24.57 | 2,612,920 | -0.38(-1.53%) |
Oct 28, 2015 | 24.98 | 24.99 | 24.52 | 24.95 | 3,044,216 | +0.09(+0.36%) |
Oct 27, 2015 | 24.67 | 25.10 | 24.60 | 24.87 | 3,747,334 | +0.29(+1.17%) |
Oct 26, 2015 | 24.77 | 24.97 | 24.34 | 24.58 | 3,816,576 | -0.13(-0.52%) |
Oct 23, 2015 | 25.02 | 25.07 | 24.48 | 24.71 | 4,771,709 | +0.42(+1.72%) |
Oct 22, 2015 | 24.15 | 24.55 | 23.94 | 24.29 | 3,932,978 | +0.35(+1.48%) |
Oct 21, 2015 | 24.25 | 24.25 | 23.52 | 23.93 | 4,019,684 | -0.35(-1.46%) |
Oct 20, 2015 | 24.09 | 24.33 | 23.86 | 24.29 | 3,167,099 | +0.18(+0.74%) |
Oct 19, 2015 | 24.08 | 24.38 | 23.81 | 24.11 | 6,516,879 | -0.28(-1.14%) |
Oct 16, 2015 | 23.45 | 24.57 | 23.09 | 24.39 | 8,260,662 | +1.11(+4.78%) |
Oct 15, 2015 | 22.89 | 23.36 | 22.81 | 23.27 | 5,109,536 | +0.72(+3.19%) |
Oct 14, 2015 | 23.25 | 23.38 | 22.47 | 22.55 | 4,623,258 | -0.53(-2.31%) |
Oct 13, 2015 | 22.71 | 23.29 | 22.67 | 23.09 | 2,581,018 | +0.15(+0.65%) |
Oct 12, 2015 | 22.76 | 23.38 | 22.76 | 22.94 | 3,515,002 | +0.40(+1.80%) |
Oct 09, 2015 | 22.99 | 23.11 | 22.47 | 22.54 | 2,891,660 | -0.27(-1.19%) |
Oct 08, 2015 | 22.33 | 23.17 | 22.09 | 22.81 | 3,729,870 | +0.43(+1.92%) |
Oct 07, 2015 | 22.42 | 22.73 | 21.89 | 22.38 | 3,665,024 | +0.39(+1.75%) |
Oct 06, 2015 | 22.36 | 22.59 | 21.79 | 21.99 | 3,381,171 | -0.55(-2.42%) |
Oct 05, 2015 | 21.46 | 22.86 | 21.11 | 22.54 | 7,264,417 | +1.13(+5.27%) |
Oct 02, 2015 | 20.44 | 21.85 | 20.31 | 21.41 | 4,930,942 | +0.92(+4.51%) |
Oct 01, 2015 | 21.08 | 21.20 | 20.24 | 20.48 | 3,070,902 | -0.47(-2.26%) |
Sep 30, 2015 | 20.92 | 21.64 | 20.86 | 20.96 | 4,436,623 | +0.27(+1.29%) |
Sep 29, 2015 | 19.75 | 20.86 | 19.63 | 20.69 | 4,402,681 | +0.74(+3.71%) |
Sep 28, 2015 | 19.72 | 20.04 | 19.56 | 19.95 | 3,255,760 | +0.21(+1.08%) |
Sep 25, 2015 | 19.81 | 19.93 | 19.56 | 19.74 | 2,566,598 | +0.04(+0.19%) |
Sep 24, 2015 | 19.70 | 19.96 | 19.31 | 19.70 | 3,362,767 | -0.28(-1.39%) |
Sep 23, 2015 | 19.79 | 20.02 | 19.56 | 19.98 | 4,345,188 | +0.14(+0.72%) |
Sep 22, 2015 | 19.71 | 20.13 | 19.61 | 19.83 | 4,413,714 | -0.25(-1.23%) |
Sep 21, 2015 | 20.33 | 20.55 | 20.06 | 20.08 | 3,054,326 | +0.01(+0.05%) |
Sep 18, 2015 | 20.24 | 20.54 | 19.98 | 20.07 | 3,144,500 | -0.24(-1.16%) |
Sep 17, 2015 | 20.94 | 20.94 | 20.14 | 20.30 | 4,072,339 | -0.43(-2.09%) |
Sep 16, 2015 | 20.37 | 20.98 | 20.18 | 20.74 | 5,147,805 | +0.69(+3.47%) |
Sep 15, 2015 | 20.03 | 20.58 | 19.99 | 20.04 | 3,756,390 | +0.01(+0.06%) |
Sep 14, 2015 | 20.39 | 20.49 | 19.95 | 20.03 | 3,199,883 | -0.46(-2.26%) |
Sep 11, 2015 | 20.64 | 20.73 | 20.13 | 20.49 | 3,465,596 | -0.33(-1.57%) |
Sep 10, 2015 | 19.93 | 21.84 | 19.76 | 20.82 | 10,037,011 | +0.89(+4.47%) |
Sep 09, 2015 | 20.04 | 21.08 | 19.87 | 19.93 | 6,460,286 | +0.32(+1.64%) |
Sep 08, 2015 | 19.44 | 20.08 | 19.19 | 19.61 | 6,009,641 | +0.82(+4.37%) |
Sep 04, 2015 | 18.89 | 18.79 | 18.79 | 18.79 | 4,280,863 | -0.27(-1.44%) |
Sep 03, 2015 | 19.19 | 19.53 | 18.95 | 19.06 | 3,389,906 | -0.05(-0.25%) |
Sep 02, 2015 | 19.28 | 19.42 | 18.61 | 19.11 | 4,347,876 | -0.13(-0.65%) |
Sep 01, 2015 | 18.73 | 19.53 | 18.56 | 19.23 | 6,255,740 | -0.17(-0.85%) |
Aug 31, 2015 | 20.27 | 20.42 | 19.26 | 19.40 | 3,648,093 | -1.17(-5.71%) |
Aug 28, 2015 | 20.76 | 20.93 | 20.27 | 20.57 | 5,355,836 | -0.51(-2.44%) |
Aug 27, 2015 | 19.98 | 21.29 | 19.98 | 21.09 | 6,443,390 | +1.65(+8.46%) |
Aug 26, 2015 | 20.13 | 20.13 | 18.69 | 19.44 | 6,510,133 | -0.11(-0.58%) |
Aug 25, 2015 | 19.74 | 20.36 | 19.47 | 19.56 | 7,978,974 | +0.93(+5.02%) |
Aug 24, 2015 | 18.07 | 19.31 | 17.87 | 18.62 | 9,744,753 | -1.23(-6.17%) |
Aug 21, 2015 | 20.42 | 21.04 | 19.84 | 19.85 | 6,968,720 | -0.96(-4.63%) |
Aug 20, 2015 | 20.95 | 21.20 | 20.58 | 20.81 | 5,580,427 | -0.41(-1.92%) |
Aug 19, 2015 | 21.09 | 21.47 | 20.77 | 21.22 | 3,629,640 | -0.07(-0.33%) |
Aug 18, 2015 | 20.94 | 21.55 | 20.25 | 21.29 | 8,470,137 | -0.26(-1.22%) |
Aug 17, 2015 | 21.51 | 21.77 | 21.08 | 21.55 | 6,911,070 | -0.35(-1.62%) |
Aug 14, 2015 | 22.95 | 23.40 | 21.84 | 21.90 | 6,902,054 | -1.37(-5.87%) |
Aug 13, 2015 | 24.03 | 24.09 | 22.73 | 23.27 | 9,880,133 | -1.27(-5.17%) |
Aug 12, 2015 | 23.98 | 24.63 | 23.27 | 24.54 | 7,778,671 | -0.06(-0.26%) |
Aug 11, 2015 | 25.47 | 25.71 | 24.35 | 24.60 | 5,857,224 | -1.33(-5.13%) |
Aug 10, 2015 | 25.96 | 26.06 | 25.45 | 25.93 | 4,277,564 | +0.25(+0.97%) |
Aug 07, 2015 | 25.56 | 26.05 | 25.29 | 25.68 | 3,301,851 | +0.31(+1.21%) |
Aug 06, 2015 | 25.38 | 25.76 | 25.17 | 25.38 | 2,217,595 | +0.08(+0.33%) |
Aug 05, 2015 | 25.01 | 25.63 | 24.95 | 25.30 | 3,533,306 | +0.37(+1.49%) |
Aug 04, 2015 | 24.41 | 25.26 | 24.35 | 24.93 | 3,682,065 | +0.80(+3.30%) |
Aug 03, 2015 | 24.17 | 24.44 | 23.51 | 24.13 | 4,233,339 | +0.04(+0.15%) |
Jul 31, 2015 | 24.51 | 24.90 | 23.77 | 24.09 | 4,263,352 | -0.42(-1.70%) |
Jul 30, 2015 | 24.50 | 25.03 | 24.17 | 24.51 | 2,603,631 | -0.08(-0.31%) |
Jul 29, 2015 | 24.66 | 24.96 | 24.42 | 24.59 | 3,933,175 | +0.18(+0.73%) |
Jul 28, 2015 | 24.33 | 24.75 | 24.08 | 24.41 | 6,242,921 | +0.32(+1.35%) |
Jul 27, 2015 | 24.62 | 24.94 | 23.69 | 24.08 | 8,908,166 | -1.75(-6.77%) |
Jul 24, 2015 | 26.17 | 26.24 | 25.60 | 25.83 | 4,007,822 | -0.34(-1.28%) |
Jul 23, 2015 | 26.40 | 26.74 | 26.09 | 26.17 | 4,118,466 | +0.07(+0.27%) |
Jul 22, 2015 | 25.56 | 26.23 | 25.55 | 26.10 | 3,669,083 | -0.15(-0.58%) |
Jul 21, 2015 | 26.07 | 26.50 | 25.75 | 26.25 | 3,503,966 | +0.15(+0.59%) |
Jul 20, 2015 | 26.13 | 26.17 | 25.55 | 26.10 | 3,288,893 | -0.13(-0.51%) |
Jul 17, 2015 | 26.59 | 26.85 | 25.99 | 26.23 | 6,188,206 | +0.03(+0.12%) |
Jul 16, 2015 | 25.10 | 26.23 | 24.85 | 26.20 | 5,865,544 | +1.54(+6.26%) |
Jul 15, 2015 | 24.83 | 25.48 | 24.46 | 24.66 | 5,461,158 | -0.58(-2.29%) |
Jul 14, 2015 | 24.26 | 25.94 | 24.26 | 25.24 | 6,725,561 | +0.72(+2.96%) |
Jul 13, 2015 | 24.73 | 24.85 | 24.20 | 24.51 | 4,703,994 | +0.19(+0.78%) |
Jul 10, 2015 | 24.71 | 25.02 | 23.75 | 24.32 | 6,460,917 | -0.18(-0.72%) |
Jul 09, 2015 | 23.93 | 25.02 | 23.93 | 24.50 | 11,785,119 | +1.50(+6.51%) |
Jul 08, 2015 | 21.29 | 23.38 | 21.20 | 23.00 | 8,668,443 | +0.45(+1.98%) |
Jul 07, 2015 | 22.68 | 22.93 | 20.17 | 22.55 | 20,233,148 | -0.73(-3.14%) |
Jul 06, 2015 | 24.46 | 24.58 | 22.77 | 23.29 | 11,705,990 | -1.90(-7.55%) |
Jul 02, 2015 | 24.95 | 25.19 | 25.19 | 25.19 | 3,678,537 | +0.14(+0.56%) |
Jul 01, 2015 | 24.93 | 25.41 | 24.83 | 25.05 | 4,468,753 | -0.13(-0.51%) |
Jun 30, 2015 | 24.90 | 25.28 | 24.80 | 25.18 | 6,247,697 | +0.74(+3.03%) |
Jun 29, 2015 | 24.85 | 24.97 | 24.39 | 24.44 | 4,110,980 | -0.67(-2.68%) |
Jun 26, 2015 | 25.46 | 25.51 | 24.40 | 25.11 | 6,713,869 | -0.44(-1.73%) |
Jun 25, 2015 | 25.89 | 25.98 | 25.39 | 25.55 | 2,403,104 | -0.20(-0.78%) |
Jun 24, 2015 | 26.02 | 26.14 | 25.63 | 25.75 | 2,950,172 | -0.38(-1.47%) |
Jun 23, 2015 | 25.53 | 26.29 | 25.20 | 26.14 | 5,628,197 | +0.96(+3.80%) |
Jun 22, 2015 | 26.23 | 26.28 | 25.13 | 25.18 | 5,795,052 | -0.78(-3.01%) |
Jun 19, 2015 | 26.00 | 26.10 | 25.58 | 25.96 | 3,520,302 | -0.24(-0.90%) |
Jun 18, 2015 | 26.24 | 26.39 | 25.98 | 26.20 | 3,501,705 | -0.09(-0.35%) |
Jun 17, 2015 | 26.41 | 26.92 | 26.25 | 26.29 | 5,343,310 | +0.25(+0.94%) |
Jun 16, 2015 | 25.52 | 26.32 | 25.52 | 26.04 | 3,558,434 | +0.29(+1.13%) |
Jun 15, 2015 | 25.65 | 26.13 | 25.42 | 25.75 | 5,470,060 | -0.32(-1.21%) |
Jun 12, 2015 | 25.72 | 26.30 | 25.43 | 26.07 | 7,328,679 | +0.26(+1.00%) |
Jun 11, 2015 | 25.69 | 26.19 | 25.69 | 25.81 | 6,981,684 | +0.25(+0.97%) |
Jun 10, 2015 | 25.12 | 25.63 | 25.03 | 25.56 | 3,433,434 | +0.50(+2.00%) |
Jun 09, 2015 | 24.97 | 25.21 | 24.49 | 25.06 | 2,501,083 | +0.02(+0.10%) |
Jun 08, 2015 | 25.37 | 26.07 | 24.84 | 25.04 | 5,148,577 | -0.26(-1.04%) |
Jun 05, 2015 | 24.78 | 25.54 | 24.78 | 25.30 | 8,209,169 | +0.42(+1.68%) |
Jun 04, 2015 | 24.91 | 25.09 | 24.80 | 24.88 | 4,484,501 | -0.17(-0.67%) |
Jun 03, 2015 | 25.42 | 25.44 | 25.00 | 25.05 | 4,080,265 | -0.05(-0.20%) |
Jun 02, 2015 | 24.87 | 25.23 | 24.87 | 25.10 | 5,279,930 | +0.05(+0.18%) |
Jun 01, 2015 | 24.97 | 25.39 | 24.59 | 25.06 | 5,209,714 | +0.48(+1.95%) |
May 29, 2015 | 24.66 | 24.94 | 24.44 | 24.58 | 2,910,556 | -0.06(-0.25%) |
May 28, 2015 | 24.71 | 25.11 | 24.27 | 24.64 | 4,419,936 | -0.37(-1.47%) |
May 27, 2015 | 25.29 | 25.30 | 24.68 | 25.00 | 5,667,865 | -0.09(-0.36%) |
May 26, 2015 | 25.88 | 25.96 | 25.05 | 25.09 | 5,771,368 | -0.31(-1.24%) |
May 22, 2015 | 26.06 | 25.41 | 25.41 | 25.41 | 5,746,528 | -0.50(-1.93%) |
May 21, 2015 | 25.23 | 26.05 | 25.06 | 25.91 | 6,542,028 | +0.93(+3.70%) |
May 20, 2015 | 24.58 | 25.15 | 24.45 | 24.98 | 7,474,222 | +0.66(+2.72%) |
May 19, 2015 | 24.79 | 24.86 | 24.28 | 24.32 | 3,420,741 | -0.17(-0.71%) |
May 18, 2015 | 24.40 | 24.69 | 24.18 | 24.50 | 3,448,640 | +0.03(+0.14%) |
May 15, 2015 | 24.42 | 24.71 | 24.13 | 24.46 | 5,109,207 | +0.05(+0.21%) |
May 14, 2015 | 23.68 | 24.95 | 23.58 | 24.41 | 17,613,970 | +1.88(+8.33%) |
May 13, 2015 | 22.11 | 22.80 | 22.09 | 22.53 | 6,265,257 | +0.39(+1.76%) |
May 12, 2015 | 22.40 | 22.53 | 22.12 | 22.14 | 3,274,611 | -0.20(-0.88%) |
May 11, 2015 | 22.36 | 22.53 | 22.02 | 22.34 | 3,239,541 | -0.06(-0.26%) |
May 08, 2015 | 22.53 | 22.60 | 21.93 | 22.40 | 3,309,006 | +0.30(+1.36%) |
May 07, 2015 | 21.58 | 22.21 | 21.49 | 22.10 | 5,969,299 | +0.73(+3.41%) |
May 06, 2015 | 21.77 | 21.82 | 21.15 | 21.37 | 3,657,082 | -0.35(-1.59%) |
May 05, 2015 | 22.19 | 22.25 | 21.69 | 21.72 | 3,431,973 | -0.47(-2.10%) |
May 04, 2015 | 22.07 | 22.67 | 21.91 | 22.18 | 3,356,762 | +0.28(+1.26%) |
May 01, 2015 | 22.25 | 22.30 | 21.71 | 21.91 | 3,599,553 | -0.31(-1.40%) |
Apr 30, 2015 | 21.82 | 22.23 | 21.66 | 22.22 | 4,043,678 | +0.55(+2.55%) |
Apr 29, 2015 | 21.45 | 22.15 | 21.23 | 21.67 | 3,620,593 | +0.22(+1.03%) |
Apr 28, 2015 | 21.49 | 21.52 | 21.03 | 21.45 | 2,013,154 | +0.08(+0.38%) |
Apr 27, 2015 | 21.32 | 21.56 | 21.18 | 21.37 | 3,014,622 | +0.19(+0.88%) |
Apr 24, 2015 | 20.64 | 21.53 | 20.38 | 21.18 | 3,416,818 | +0.57(+2.74%) |
Apr 23, 2015 | 19.83 | 20.62 | 19.71 | 20.62 | 4,338,322 | +0.74(+3.74%) |
Apr 22, 2015 | 20.14 | 20.21 | 19.49 | 19.87 | 3,805,676 | -0.10(-0.51%) |
Apr 21, 2015 | 19.93 | 20.22 | 19.86 | 19.97 | 1,685,656 | +0.23(+1.15%) |
Apr 20, 2015 | 19.76 | 19.81 | 19.41 | 19.75 | 1,596,622 | +0.21(+1.10%) |
Apr 17, 2015 | 19.87 | 20.15 | 19.17 | 19.53 | 4,248,700 | -0.62(-3.06%) |
Apr 16, 2015 | 20.11 | 20.34 | 19.83 | 20.15 | 4,603,185 | +0.09(+0.43%) |
Apr 15, 2015 | 20.28 | 20.45 | 19.90 | 20.06 | 2,412,627 | -0.13(-0.65%) |
Apr 14, 2015 | 20.38 | 20.45 | 19.68 | 20.19 | 4,008,781 | -0.23(-1.12%) |
Apr 13, 2015 | 20.54 | 20.68 | 20.28 | 20.42 | 2,061,845 | -0.17(-0.83%) |
Apr 10, 2015 | 20.70 | 21.29 | 20.52 | 20.59 | 5,127,189 | -0.23(-1.12%) |
Apr 09, 2015 | 20.72 | 20.92 | 20.21 | 20.83 | 4,367,784 | +0.54(+2.66%) |
Apr 08, 2015 | 19.70 | 20.97 | 19.70 | 20.29 | 7,614,289 | +0.87(+4.50%) |
Apr 07, 2015 | 19.24 | 20.18 | 19.05 | 19.41 | 4,706,042 | +0.16(+0.84%) |
Apr 06, 2015 | 19.24 | 19.41 | 18.92 | 19.25 | 2,911,898 | -0.08(-0.39%) |
Apr 02, 2015 | 18.70 | 19.33 | 19.33 | 19.33 | 6,045,975 | +0.77(+4.16%) |
Apr 01, 2015 | 18.15 | 18.76 | 18.15 | 18.56 | 2,043,885 | +0.31(+1.67%) |
Mar 31, 2015 | 18.00 | 18.61 | 17.88 | 18.25 | 4,899,778 | +0.05(+0.27%) |
Mar 30, 2015 | 18.03 | 18.30 | 17.78 | 18.20 | 2,045,114 | +0.21(+1.15%) |
Mar 27, 2015 | 17.69 | 18.15 | 17.59 | 18.00 | 2,948,532 | +0.41(+2.34%) |
Mar 26, 2015 | 17.35 | 17.75 | 17.12 | 17.59 | 2,051,876 | +0.26(+1.51%) |
Mar 25, 2015 | 17.82 | 18.02 | 17.23 | 17.33 | 2,125,391 | -0.47(-2.63%) |
Mar 24, 2015 | 17.88 | 18.09 | 17.69 | 17.79 | 2,108,562 | -0.21(-1.17%) |
Mar 23, 2015 | 17.64 | 18.11 | 17.60 | 18.00 | 2,329,823 | +0.55(+3.18%) |
Mar 20, 2015 | 17.04 | 17.65 | 16.99 | 17.45 | 2,836,929 | +0.43(+2.54%) |
Mar 19, 2015 | 17.44 | 17.48 | 16.84 | 17.02 | 2,722,881 | -0.33(-1.92%) |
Mar 18, 2015 | 17.29 | 17.70 | 17.18 | 17.35 | 3,213,914 | +0.10(+0.58%) |
Mar 17, 2015 | 17.23 | 17.44 | 16.99 | 17.25 | 1,968,224 | +0.04(+0.22%) |
Mar 16, 2015 | 16.81 | 17.29 | 16.73 | 17.21 | 3,378,281 | +0.62(+3.73%) |
Mar 13, 2015 | 16.34 | 16.83 | 16.32 | 16.59 | 3,179,121 | +0.16(+0.94%) |
Mar 12, 2015 | 17.05 | 17.05 | 16.32 | 16.44 | 2,975,179 | -0.46(-2.71%) |
Mar 11, 2015 | 17.20 | 17.20 | 16.87 | 16.90 | 1,720,703 | -0.35(-2.03%) |
Mar 10, 2015 | 17.30 | 17.43 | 17.01 | 17.25 | 2,108,689 | -0.09(-0.52%) |
Mar 09, 2015 | 17.45 | 17.62 | 17.31 | 17.34 | 3,142,563 | -0.13(-0.74%) |
Mar 06, 2015 | 17.62 | 17.81 | 17.33 | 17.47 | 2,241,280 | -0.06(-0.34%) |
Mar 05, 2015 | 16.96 | 17.57 | 16.91 | 17.52 | 2,858,396 | +0.70(+4.18%) |
Mar 04, 2015 | 16.49 | 16.93 | 16.69 | 16.82 | 3,997,913 | +0.13(+0.79%) |
Mar 03, 2015 | 16.68 | 17.10 | 16.52 | 16.69 | 5,128,908 | -0.14(-0.84%) |
Mar 02, 2015 | 17.54 | 17.64 | 16.75 | 16.83 | 5,925,552 | -0.51(-2.94%) |
Feb 27, 2015 | 18.25 | 18.38 | 17.13 | 17.34 | 4,061,638 | -0.81(-4.49%) |
Feb 26, 2015 | 17.68 | 18.55 | 17.68 | 18.16 | 3,940,805 | +0.48(+2.71%) |
Feb 25, 2015 | 19.01 | 19.04 | 17.63 | 17.68 | 3,236,541 | -1.31(-6.91%) |
Feb 24, 2015 | 19.28 | 19.28 | 18.55 | 18.99 | 2,752,707 | -0.36(-1.88%) |
Feb 23, 2015 | 19.16 | 19.41 | 18.96 | 19.35 | 2,403,344 | +0.34(+1.79%) |
Feb 20, 2015 | 19.17 | 19.17 | 18.73 | 19.01 | 1,318,042 | -0.09(-0.47%) |
Feb 19, 2015 | 19.92 | 19.96 | 19.07 | 19.10 | 1,878,171 | -0.76(-3.82%) |
Feb 18, 2015 | 19.88 | 19.91 | 19.64 | 19.86 | 782,958 | -0.00(-0.02%) |
Feb 17, 2015 | 19.52 | 19.89 | 19.31 | 19.86 | 1,397,440 | +0.35(+1.79%) |
Feb 13, 2015 | 19.62 | 19.52 | 19.52 | 19.52 | 1,919,243 | -0.08(-0.43%) |
Feb 12, 2015 | 20.20 | 20.29 | 19.32 | 19.60 | 2,785,386 | -0.45(-2.23%) |
Feb 11, 2015 | 19.68 | 20.15 | 19.64 | 20.05 | 3,792,349 | +0.21(+1.06%) |
Feb 10, 2015 | 19.07 | 20.08 | 18.88 | 19.84 | 7,654,254 | +1.37(+7.40%) |
Feb 09, 2015 | 19.02 | 19.02 | 18.25 | 18.47 | 5,027,971 | -0.81(-4.21%) |
Feb 06, 2015 | 20.10 | 20.10 | 19.27 | 19.28 | 2,501,436 | -0.73(-3.66%) |
Feb 05, 2015 | 20.08 | 20.09 | 19.74 | 20.02 | 2,108,967 | -0.11(-0.56%) |
Feb 04, 2015 | 19.84 | 20.46 | 19.80 | 20.13 | 2,880,595 | +0.30(+1.50%) |
Feb 03, 2015 | 19.41 | 19.84 | 19.17 | 19.83 | 2,197,484 | +0.33(+1.70%) |
Feb 02, 2015 | 18.92 | 19.56 | 18.65 | 19.50 | 2,052,501 | +0.63(+3.33%) |
Jan 30, 2015 | 18.72 | 18.99 | 18.52 | 18.87 | 1,919,602 | +0.01(+0.07%) |
Jan 29, 2015 | 18.73 | 19.08 | 18.54 | 18.86 | 2,087,279 | +0.10(+0.52%) |
Jan 28, 2015 | 19.13 | 19.32 | 18.64 | 18.76 | 2,123,667 | -0.27(-1.42%) |
Jan 27, 2015 | 19.05 | 19.19 | 18.84 | 19.03 | 2,497,216 | -0.16(-0.81%) |
Jan 26, 2015 | 19.51 | 19.65 | 18.96 | 19.18 | 4,674,500 | -0.32(-1.63%) |
Jan 23, 2015 | 19.33 | 19.79 | 19.33 | 19.50 | 2,095,477 | +0.18(+0.92%) |
Jan 22, 2015 | 19.67 | 19.67 | 19.00 | 19.32 | 3,126,212 | -0.09(-0.46%) |
Jan 21, 2015 | 19.23 | 19.48 | 19.09 | 19.41 | 1,729,009 | +0.23(+1.19%) |
Jan 20, 2015 | 18.95 | 19.59 | 18.83 | 19.18 | 3,164,059 | +0.41(+2.18%) |
Jan 16, 2015 | 18.41 | 19.14 | 18.37 | 18.78 | 4,331,358 | +0.35(+1.87%) |
Jan 15, 2015 | 18.24 | 18.64 | 18.08 | 18.43 | 3,289,270 | +0.32(+1.75%) |
Jan 14, 2015 | 17.92 | 18.48 | 17.84 | 18.11 | 2,561,885 | -0.00(-0.01%) |
Jan 13, 2015 | 18.03 | 18.39 | 17.90 | 18.11 | 2,247,743 | +0.15(+0.83%) |
Jan 12, 2015 | 18.07 | 18.12 | 17.73 | 17.97 | 2,641,040 | +0.07(+0.42%) |
Jan 09, 2015 | 17.80 | 18.10 | 17.66 | 17.89 | 1,747,501 | +0.08(+0.44%) |
Jan 08, 2015 | 17.77 | 18.13 | 17.73 | 17.81 | 2,459,109 | +0.09(+0.49%) |
Jan 07, 2015 | 17.61 | 18.39 | 17.57 | 17.73 | 3,752,111 | +0.26(+1.50%) |
Jan 06, 2015 | 17.24 | 17.70 | 17.03 | 17.46 | 2,431,163 | +0.29(+1.71%) |
Jan 05, 2015 | 17.09 | 17.44 | 17.00 | 17.17 | 1,217,176 | +0.10(+0.60%) |