Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.54 | 21.25 | 20.52 | 21.09 | 7,726,336 | +0.72(+3.56%) |
Jan 28, 2016 | 20.65 | 20.81 | 20.32 | 20.37 | 7,282,312 | -0.23(-1.10%) |
Jan 27, 2016 | 21.12 | 21.47 | 20.54 | 20.59 | 7,658,306 | -0.58(-2.75%) |
Jan 26, 2016 | 20.50 | 21.24 | 20.41 | 21.18 | 5,509,518 | +0.73(+3.58%) |
Jan 25, 2016 | 20.54 | 20.72 | 20.33 | 20.44 | 7,487,017 | -0.15(-0.73%) |
Jan 22, 2016 | 20.90 | 21.15 | 20.44 | 20.59 | 5,811,784 | -0.01(-0.04%) |
Jan 21, 2016 | 20.10 | 20.91 | 19.98 | 20.60 | 8,366,815 | +0.57(+2.83%) |
Jan 20, 2016 | 19.41 | 20.32 | 19.20 | 20.04 | 10,324,289 | +0.50(+2.55%) |
Jan 19, 2016 | 20.43 | 20.47 | 19.18 | 19.54 | 13,387,539 | -0.94(-4.57%) |
Jan 15, 2016 | 19.14 | 20.47 | 20.47 | 20.47 | 20,011,674 | +0.51(+2.57%) |
Jan 14, 2016 | 20.45 | 20.57 | 19.34 | 19.96 | 26,610,528 | -2.14(-9.67%) |
Jan 13, 2016 | 22.77 | 22.90 | 21.97 | 22.10 | 8,164,005 | -0.66(-2.89%) |
Jan 12, 2016 | 22.36 | 22.91 | 22.20 | 22.75 | 6,293,635 | +0.53(+2.38%) |
Jan 11, 2016 | 21.96 | 22.35 | 21.88 | 22.23 | 7,742,994 | +0.36(+1.66%) |
Jan 08, 2016 | 22.46 | 22.49 | 21.63 | 21.86 | 9,351,885 | -0.97(-4.23%) |
Jan 07, 2016 | 22.32 | 23.16 | 22.19 | 22.83 | 7,894,303 | +0.21(+0.94%) |
Jan 06, 2016 | 23.06 | 23.21 | 22.46 | 22.62 | 11,046,625 | -0.91(-3.85%) |
Jan 05, 2016 | 23.20 | 23.56 | 23.03 | 23.53 | 6,264,650 | +0.38(+1.63%) |
Jan 04, 2016 | 22.54 | 23.47 | 22.48 | 23.15 | 8,399,812 | +0.15(+0.66%) |
Dec 31, 2015 | 22.98 | 23.00 | 23.00 | 23.00 | 3,799,029 | -0.01(-0.03%) |
Dec 30, 2015 | 23.28 | 23.51 | 22.99 | 23.00 | 2,863,364 | -0.22(-0.94%) |
Dec 29, 2015 | 23.22 | 23.45 | 23.10 | 23.22 | 2,852,655 | +0.17(+0.72%) |
Dec 28, 2015 | 23.05 | 23.19 | 22.83 | 23.06 | 2,681,525 | +0.02(+0.10%) |
Dec 24, 2015 | 23.06 | 23.03 | 23.03 | 23.03 | 2,318,797 | -0.08(-0.33%) |
Dec 23, 2015 | 22.86 | 23.31 | 22.66 | 23.11 | 5,898,435 | +0.33(+1.46%) |
Dec 22, 2015 | 22.17 | 22.98 | 22.13 | 22.78 | 6,018,090 | +0.76(+3.46%) |
Dec 21, 2015 | 21.97 | 22.24 | 21.81 | 22.01 | 4,427,274 | +0.08(+0.38%) |
Dec 18, 2015 | 22.41 | 22.41 | 21.83 | 21.93 | 11,430,270 | -0.57(-2.55%) |
Dec 17, 2015 | 23.16 | 23.25 | 22.49 | 22.51 | 6,495,800 | -0.68(-2.93%) |
Dec 16, 2015 | 22.74 | 23.25 | 22.69 | 23.19 | 5,695,705 | +0.50(+2.20%) |
Dec 15, 2015 | 22.74 | 22.97 | 22.51 | 22.69 | 5,305,491 | +0.11(+0.47%) |
Dec 14, 2015 | 22.64 | 22.99 | 22.31 | 22.58 | 5,273,139 | +0.08(+0.37%) |
Dec 11, 2015 | 22.64 | 22.88 | 22.43 | 22.50 | 5,935,714 | -0.40(-1.75%) |
Dec 10, 2015 | 23.08 | 23.30 | 22.83 | 22.90 | 4,789,877 | -0.15(-0.66%) |
Dec 09, 2015 | 23.09 | 23.76 | 22.88 | 23.05 | 5,637,130 | -0.26(-1.10%) |
Dec 08, 2015 | 23.02 | 23.68 | 22.92 | 23.31 | 4,563,740 | +0.14(+0.59%) |
Dec 07, 2015 | 23.24 | 23.35 | 22.76 | 23.17 | 5,971,107 | -0.08(-0.35%) |
Dec 04, 2015 | 23.59 | 23.62 | 23.16 | 23.25 | 8,728,680 | -0.21(-0.89%) |
Dec 03, 2015 | 23.16 | 23.60 | 22.63 | 23.46 | 13,083,486 | +0.30(+1.29%) |
Dec 02, 2015 | 23.57 | 23.71 | 23.03 | 23.16 | 5,487,750 | -0.35(-1.50%) |
Dec 01, 2015 | 23.86 | 23.90 | 23.19 | 23.51 | 7,346,445 | -0.31(-1.29%) |
Nov 30, 2015 | 23.78 | 24.22 | 23.61 | 23.82 | 7,999,350 | +0.22(+0.95%) |
Nov 27, 2015 | 24.05 | 24.11 | 23.57 | 23.60 | 3,781,167 | -0.35(-1.47%) |
Nov 25, 2015 | 23.63 | 23.95 | 23.95 | 23.95 | 7,198,910 | +0.31(+1.33%) |
Nov 24, 2015 | 22.69 | 23.85 | 22.56 | 23.63 | 9,015,553 | +0.56(+2.44%) |
Nov 23, 2015 | 22.83 | 23.16 | 22.75 | 23.07 | 7,537,715 | +0.20(+0.88%) |
Nov 20, 2015 | 23.28 | 23.31 | 22.34 | 22.87 | 12,021,814 | -0.12(-0.52%) |
Nov 19, 2015 | 21.90 | 23.48 | 21.48 | 22.99 | 28,941,470 | -0.49(-2.11%) |
Nov 18, 2015 | 23.17 | 23.79 | 23.10 | 23.48 | 12,806,412 | +0.46(+2.02%) |
Nov 17, 2015 | 23.57 | 23.57 | 22.72 | 23.02 | 11,241,532 | -0.69(-2.91%) |
Nov 16, 2015 | 23.24 | 24.01 | 23.11 | 23.71 | 14,294,231 | -0.31(-1.28%) |
Nov 13, 2015 | 24.86 | 25.30 | 23.64 | 24.02 | 15,730,089 | -1.46(-5.74%) |
Nov 12, 2015 | 25.67 | 25.88 | 25.32 | 25.48 | 7,503,588 | -0.27(-1.05%) |
Nov 11, 2015 | 26.00 | 26.07 | 25.64 | 25.75 | 7,785,055 | -0.23(-0.89%) |
Nov 10, 2015 | 26.42 | 26.65 | 25.74 | 25.98 | 5,736,431 | -0.52(-1.98%) |
Nov 09, 2015 | 26.49 | 26.68 | 26.24 | 26.51 | 5,823,355 | -0.04(-0.14%) |
Nov 06, 2015 | 26.15 | 26.75 | 26.12 | 26.54 | 4,281,454 | +0.29(+1.11%) |
Nov 05, 2015 | 25.96 | 26.27 | 25.64 | 26.25 | 4,246,727 | +0.40(+1.57%) |
Nov 04, 2015 | 26.69 | 26.73 | 25.80 | 25.85 | 6,402,198 | -0.94(-3.53%) |
Nov 03, 2015 | 26.56 | 27.37 | 26.51 | 26.79 | 5,260,373 | +0.23(+0.88%) |
Nov 02, 2015 | 26.34 | 26.64 | 26.18 | 26.56 | 3,066,984 | +0.30(+1.14%) |
Oct 30, 2015 | 25.94 | 26.39 | 25.71 | 26.26 | 5,602,904 | +0.43(+1.65%) |
Oct 29, 2015 | 26.19 | 26.30 | 25.69 | 25.83 | 3,803,404 | -0.19(-0.72%) |
Oct 28, 2015 | 25.95 | 26.18 | 25.75 | 26.02 | 4,540,736 | +0.15(+0.58%) |
Oct 27, 2015 | 26.05 | 26.20 | 25.54 | 25.87 | 3,588,655 | -0.18(-0.69%) |
Oct 26, 2015 | 26.37 | 26.51 | 26.01 | 26.05 | 4,423,296 | -0.34(-1.28%) |
Oct 23, 2015 | 26.63 | 26.82 | 26.30 | 26.39 | 5,079,172 | +0.03(+0.11%) |
Oct 22, 2015 | 26.20 | 26.57 | 26.09 | 26.36 | 3,570,077 | +0.24(+0.92%) |
Oct 21, 2015 | 26.59 | 26.66 | 26.06 | 26.12 | 2,752,627 | -0.35(-1.33%) |
Oct 20, 2015 | 26.27 | 26.65 | 26.26 | 26.47 | 3,244,255 | +0.18(+0.68%) |
Oct 19, 2015 | 26.00 | 26.36 | 25.94 | 26.29 | 3,507,977 | +0.28(+1.07%) |
Oct 16, 2015 | 26.62 | 26.64 | 25.85 | 26.01 | 7,019,737 | -0.58(-2.20%) |
Oct 15, 2015 | 26.11 | 26.60 | 26.05 | 26.60 | 4,579,080 | +0.49(+1.87%) |
Oct 14, 2015 | 27.59 | 27.74 | 26.04 | 26.11 | 8,550,727 | -1.66(-5.97%) |
Oct 13, 2015 | 27.74 | 28.03 | 27.69 | 27.77 | 3,914,585 | -0.09(-0.32%) |
Oct 12, 2015 | 27.74 | 28.11 | 27.65 | 27.86 | 2,519,461 | +0.16(+0.57%) |
Oct 09, 2015 | 27.81 | 27.85 | 27.45 | 27.70 | 3,856,055 | -0.22(-0.81%) |
Oct 08, 2015 | 27.89 | 28.03 | 27.44 | 27.92 | 3,361,765 | -0.03(-0.11%) |
Oct 07, 2015 | 28.11 | 28.18 | 27.81 | 27.95 | 4,425,131 | -0.02(-0.08%) |
Oct 06, 2015 | 28.27 | 28.44 | 27.73 | 27.98 | 4,542,078 | -0.27(-0.96%) |
Oct 05, 2015 | 28.46 | 28.57 | 27.90 | 28.24 | 6,149,009 | -0.07(-0.26%) |
Oct 02, 2015 | 27.50 | 28.32 | 27.39 | 28.32 | 3,242,707 | +0.46(+1.67%) |
Oct 01, 2015 | 27.92 | 27.95 | 27.42 | 27.86 | 4,819,096 | +0.03(+0.11%) |
Sep 30, 2015 | 27.32 | 27.91 | 27.27 | 27.83 | 8,117,238 | +0.86(+3.20%) |
Sep 29, 2015 | 26.59 | 27.04 | 26.48 | 26.96 | 5,317,651 | +0.34(+1.27%) |
Sep 28, 2015 | 27.38 | 27.72 | 26.54 | 26.63 | 4,391,817 | -0.76(-2.76%) |
Sep 25, 2015 | 27.53 | 27.81 | 27.23 | 27.38 | 6,644,033 | -0.06(-0.22%) |
Sep 24, 2015 | 27.48 | 27.57 | 27.23 | 27.44 | 4,879,691 | -0.18(-0.65%) |
Sep 23, 2015 | 27.83 | 27.88 | 27.48 | 27.62 | 2,890,232 | -0.09(-0.32%) |
Sep 22, 2015 | 27.92 | 28.03 | 27.38 | 27.71 | 5,422,509 | -0.44(-1.57%) |
Sep 21, 2015 | 28.31 | 28.53 | 27.96 | 28.16 | 6,055,603 | +0.02(+0.08%) |
Sep 18, 2015 | 28.39 | 28.50 | 28.09 | 28.13 | 8,875,152 | -0.52(-1.83%) |
Sep 17, 2015 | 29.20 | 29.31 | 28.57 | 28.66 | 4,760,765 | -0.55(-1.87%) |
Sep 16, 2015 | 28.86 | 29.23 | 28.65 | 29.20 | 4,326,383 | +0.37(+1.27%) |
Sep 15, 2015 | 28.78 | 29.17 | 28.72 | 28.84 | 7,106,963 | -0.01(-0.03%) |
Sep 14, 2015 | 28.52 | 29.09 | 28.48 | 28.84 | 8,200,185 | +0.35(+1.24%) |
Sep 11, 2015 | 27.79 | 28.62 | 27.74 | 28.49 | 9,070,266 | +0.69(+2.48%) |
Sep 10, 2015 | 27.65 | 28.09 | 27.49 | 27.80 | 6,646,672 | -0.15(-0.53%) |
Sep 09, 2015 | 28.30 | 28.55 | 27.84 | 27.95 | 8,450,618 | -0.13(-0.48%) |
Sep 08, 2015 | 27.73 | 28.12 | 27.62 | 28.09 | 7,231,430 | +0.80(+2.95%) |
Sep 04, 2015 | 27.08 | 27.28 | 27.28 | 27.28 | 5,195,979 | -0.07(-0.27%) |
Sep 03, 2015 | 27.18 | 27.69 | 27.12 | 27.36 | 6,172,696 | +0.22(+0.80%) |
Sep 02, 2015 | 26.84 | 27.14 | 26.54 | 27.14 | 7,222,529 | +0.74(+2.79%) |
Sep 01, 2015 | 26.77 | 27.12 | 26.22 | 26.40 | 7,399,107 | -0.97(-3.54%) |
Aug 31, 2015 | 26.77 | 27.52 | 26.69 | 27.37 | 9,759,746 | +0.57(+2.14%) |
Aug 28, 2015 | 26.60 | 27.03 | 26.57 | 26.80 | 6,268,396 | +0.13(+0.47%) |
Aug 27, 2015 | 26.64 | 27.23 | 26.11 | 26.67 | 12,811,692 | +0.41(+1.56%) |
Aug 26, 2015 | 25.28 | 26.29 | 24.77 | 26.26 | 15,505,803 | +1.71(+6.98%) |
Aug 25, 2015 | 25.09 | 25.66 | 24.54 | 24.55 | 28,525,120 | +2.74(+12.57%) |
Aug 24, 2015 | 21.46 | 22.81 | 21.10 | 21.81 | 11,544,593 | -0.68(-3.02%) |
Aug 21, 2015 | 23.06 | 23.08 | 22.27 | 22.48 | 9,462,377 | -0.93(-3.98%) |
Aug 20, 2015 | 23.62 | 23.88 | 23.40 | 23.41 | 5,676,095 | -0.60(-2.48%) |
Aug 19, 2015 | 24.04 | 24.16 | 23.69 | 24.01 | 3,615,752 | -0.14(-0.59%) |
Aug 18, 2015 | 24.14 | 24.41 | 24.04 | 24.15 | 3,370,767 | +0.03(+0.12%) |
Aug 17, 2015 | 24.23 | 24.42 | 23.87 | 24.12 | 6,309,351 | -0.19(-0.80%) |
Aug 14, 2015 | 23.74 | 24.38 | 23.65 | 24.32 | 5,163,375 | +0.69(+2.93%) |
Aug 13, 2015 | 23.61 | 23.84 | 23.48 | 23.62 | 2,948,091 | +0.00(+0.00%) |
Aug 12, 2015 | 23.28 | 23.66 | 22.92 | 23.62 | 3,481,171 | +0.17(+0.73%) |
Aug 11, 2015 | 23.13 | 23.47 | 23.12 | 23.45 | 3,682,085 | +0.14(+0.61%) |
Aug 10, 2015 | 23.13 | 23.33 | 23.01 | 23.31 | 4,120,884 | +0.39(+1.72%) |
Aug 07, 2015 | 23.26 | 23.29 | 22.71 | 22.92 | 4,565,080 | -0.26(-1.12%) |
Aug 06, 2015 | 23.58 | 23.68 | 23.09 | 23.18 | 5,967,754 | -0.66(-2.78%) |
Aug 05, 2015 | 23.85 | 24.14 | 23.82 | 23.84 | 3,675,964 | +0.03(+0.13%) |
Aug 04, 2015 | 23.80 | 24.01 | 23.63 | 23.81 | 3,785,056 | -0.01(-0.03%) |
Aug 03, 2015 | 24.00 | 24.11 | 23.69 | 23.82 | 3,828,590 | -0.24(-0.99%) |
Jul 31, 2015 | 24.03 | 24.17 | 23.92 | 24.06 | 4,705,298 | +0.13(+0.53%) |
Jul 30, 2015 | 23.94 | 24.07 | 23.79 | 23.93 | 4,193,832 | +0.00(+0.00%) |
Jul 29, 2015 | 23.95 | 24.06 | 23.84 | 23.93 | 5,611,705 | -0.01(-0.03%) |
Jul 28, 2015 | 23.91 | 24.06 | 23.60 | 23.94 | 4,285,887 | +0.05(+0.22%) |
Jul 27, 2015 | 23.91 | 24.11 | 23.78 | 23.88 | 4,151,168 | -0.30(-1.23%) |
Jul 24, 2015 | 24.55 | 24.60 | 24.13 | 24.18 | 3,639,412 | -0.30(-1.22%) |
Jul 23, 2015 | 24.60 | 24.74 | 24.37 | 24.48 | 3,755,100 | -0.13(-0.54%) |
Jul 22, 2015 | 24.27 | 24.61 | 24.27 | 24.61 | 3,882,792 | +0.23(+0.95%) |
Jul 21, 2015 | 24.41 | 24.47 | 24.12 | 24.38 | 5,420,715 | -0.10(-0.43%) |
Jul 20, 2015 | 24.32 | 24.62 | 24.09 | 24.49 | 7,851,485 | -0.01(-0.03%) |
Jul 17, 2015 | 25.01 | 25.07 | 24.19 | 24.49 | 13,714,766 | -1.50(-5.79%) |
Jul 16, 2015 | 25.71 | 26.33 | 25.59 | 26.00 | 5,361,007 | +0.36(+1.39%) |
Jul 15, 2015 | 25.69 | 25.71 | 25.48 | 25.64 | 3,332,844 | -0.12(-0.46%) |
Jul 14, 2015 | 25.52 | 25.80 | 25.41 | 25.76 | 4,358,331 | +0.16(+0.64%) |
Jul 13, 2015 | 25.57 | 25.64 | 25.40 | 25.60 | 3,759,218 | +0.32(+1.27%) |
Jul 10, 2015 | 25.34 | 25.41 | 25.23 | 25.28 | 5,102,376 | +0.19(+0.77%) |
Jul 09, 2015 | 25.20 | 25.33 | 24.97 | 25.08 | 4,163,654 | +0.11(+0.45%) |
Jul 08, 2015 | 24.99 | 25.14 | 24.78 | 24.97 | 3,641,589 | -0.21(-0.83%) |
Jul 07, 2015 | 24.95 | 25.32 | 24.58 | 25.18 | 5,564,421 | +0.35(+1.41%) |
Jul 06, 2015 | 24.56 | 25.03 | 24.52 | 24.83 | 2,922,316 | -0.13(-0.51%) |
Jul 02, 2015 | 25.05 | 24.96 | 24.96 | 24.96 | 4,082,794 | +0.02(+0.09%) |
Jul 01, 2015 | 24.55 | 24.96 | 24.42 | 24.93 | 5,289,111 | +0.64(+2.64%) |
Jun 30, 2015 | 24.67 | 24.67 | 24.26 | 24.29 | 4,837,868 | -0.09(-0.37%) |
Jun 29, 2015 | 25.10 | 25.10 | 24.33 | 24.38 | 6,265,429 | -0.92(-3.65%) |
Jun 26, 2015 | 25.37 | 25.71 | 25.28 | 25.31 | 8,409,769 | +0.10(+0.41%) |
Jun 25, 2015 | 25.41 | 25.58 | 25.18 | 25.20 | 4,841,656 | -0.07(-0.29%) |
Jun 24, 2015 | 26.06 | 26.25 | 25.26 | 25.28 | 6,680,727 | -0.70(-2.70%) |
Jun 23, 2015 | 26.04 | 26.31 | 25.96 | 25.98 | 5,280,660 | -0.04(-0.14%) |
Jun 22, 2015 | 26.19 | 26.34 | 25.90 | 26.01 | 3,311,075 | -0.02(-0.09%) |
Jun 19, 2015 | 25.87 | 26.30 | 25.74 | 26.04 | 5,862,464 | -0.04(-0.17%) |
Jun 18, 2015 | 25.52 | 26.14 | 25.49 | 26.08 | 6,125,867 | +0.74(+2.94%) |
Jun 17, 2015 | 25.70 | 25.77 | 25.19 | 25.34 | 3,441,839 | -0.28(-1.11%) |
Jun 16, 2015 | 25.50 | 25.62 | 25.34 | 25.62 | 4,140,429 | +0.20(+0.79%) |
Jun 15, 2015 | 25.30 | 25.49 | 25.14 | 25.42 | 3,782,149 | -0.06(-0.23%) |
Jun 12, 2015 | 25.33 | 25.68 | 25.31 | 25.48 | 2,611,956 | +0.00(+0.00%) |
Jun 11, 2015 | 25.49 | 25.78 | 25.44 | 25.48 | 3,243,223 | -0.01(-0.06%) |
Jun 10, 2015 | 25.30 | 25.52 | 25.22 | 25.49 | 4,455,493 | +0.29(+1.15%) |
Jun 09, 2015 | 25.38 | 25.66 | 25.14 | 25.20 | 4,308,851 | -0.17(-0.68%) |
Jun 08, 2015 | 25.60 | 25.73 | 25.32 | 25.37 | 4,827,938 | -0.18(-0.70%) |
Jun 05, 2015 | 25.58 | 25.74 | 25.47 | 25.55 | 5,082,478 | +0.00(+0.00%) |
Jun 04, 2015 | 25.77 | 26.16 | 25.54 | 25.55 | 4,197,086 | -0.40(-1.54%) |
Jun 03, 2015 | 25.71 | 26.27 | 25.63 | 25.95 | 4,519,120 | +0.22(+0.86%) |
Jun 02, 2015 | 25.38 | 25.93 | 25.35 | 25.73 | 5,523,776 | +0.30(+1.16%) |
Jun 01, 2015 | 25.79 | 25.82 | 25.39 | 25.43 | 6,149,145 | -0.24(-0.95%) |
May 29, 2015 | 25.28 | 25.88 | 25.28 | 25.68 | 7,550,159 | +0.38(+1.52%) |
May 28, 2015 | 25.43 | 25.52 | 25.18 | 25.29 | 5,220,408 | -0.13(-0.52%) |
May 27, 2015 | 25.20 | 25.70 | 25.17 | 25.43 | 7,395,110 | +0.34(+1.36%) |
May 26, 2015 | 25.36 | 25.45 | 25.00 | 25.09 | 6,879,557 | -0.32(-1.25%) |
May 22, 2015 | 26.26 | 25.40 | 25.40 | 25.40 | 10,484,837 | -0.58(-2.22%) |
May 21, 2015 | 27.08 | 27.08 | 25.91 | 25.98 | 24,312,626 | +0.98(+3.94%) |
May 20, 2015 | 25.71 | 25.74 | 24.96 | 25.00 | 14,548,381 | -0.89(-3.43%) |
May 19, 2015 | 26.11 | 26.15 | 25.75 | 25.88 | 6,984,814 | -0.08(-0.31%) |
May 18, 2015 | 25.34 | 26.12 | 25.26 | 25.97 | 9,546,098 | +0.37(+1.45%) |
May 15, 2015 | 25.80 | 25.84 | 25.53 | 25.60 | 7,414,559 | -0.17(-0.66%) |
May 14, 2015 | 26.94 | 26.94 | 25.74 | 25.77 | 10,364,335 | -1.02(-3.81%) |
May 13, 2015 | 27.39 | 27.39 | 26.64 | 26.79 | 5,734,903 | -0.44(-1.63%) |
May 12, 2015 | 27.19 | 27.30 | 26.95 | 27.23 | 4,927,989 | -0.13(-0.46%) |
May 11, 2015 | 27.02 | 27.51 | 27.02 | 27.36 | 3,939,197 | +0.27(+0.98%) |
May 08, 2015 | 26.95 | 27.18 | 26.83 | 27.09 | 3,913,528 | +0.36(+1.36%) |
May 07, 2015 | 26.12 | 26.81 | 26.05 | 26.73 | 4,059,508 | +0.59(+2.27%) |
May 06, 2015 | 26.41 | 26.45 | 26.03 | 26.14 | 4,785,362 | -0.11(-0.42%) |
May 05, 2015 | 26.42 | 26.58 | 26.14 | 26.25 | 4,507,262 | -0.13(-0.48%) |
May 04, 2015 | 26.03 | 26.46 | 26.02 | 26.37 | 3,850,755 | +0.34(+1.31%) |
May 01, 2015 | 25.72 | 26.20 | 25.71 | 26.03 | 4,310,087 | +0.39(+1.53%) |
Apr 30, 2015 | 25.66 | 26.03 | 25.52 | 25.64 | 4,736,167 | -0.16(-0.60%) |
Apr 29, 2015 | 26.17 | 26.39 | 25.66 | 25.80 | 5,274,092 | -0.64(-2.41%) |
Apr 28, 2015 | 26.21 | 26.76 | 26.14 | 26.43 | 4,137,184 | +0.29(+1.10%) |
Apr 27, 2015 | 26.31 | 26.41 | 26.08 | 26.14 | 3,699,369 | -0.04(-0.17%) |
Apr 24, 2015 | 26.38 | 26.48 | 25.95 | 26.19 | 10,066,570 | -0.55(-2.05%) |
Apr 23, 2015 | 26.60 | 27.12 | 26.57 | 26.74 | 6,902,834 | -0.04(-0.14%) |
Apr 22, 2015 | 27.00 | 27.14 | 26.59 | 26.77 | 6,378,369 | -0.20(-0.74%) |
Apr 21, 2015 | 27.19 | 27.37 | 26.85 | 26.97 | 6,129,633 | -0.10(-0.36%) |
Apr 20, 2015 | 27.28 | 27.34 | 27.06 | 27.07 | 4,838,862 | +0.09(+0.33%) |
Apr 17, 2015 | 27.31 | 27.38 | 26.78 | 26.98 | 6,327,854 | -0.54(-1.96%) |
Apr 16, 2015 | 27.75 | 27.75 | 27.44 | 27.52 | 4,874,979 | -0.27(-0.96%) |
Apr 15, 2015 | 28.16 | 28.32 | 27.76 | 27.79 | 3,701,423 | -0.18(-0.66%) |
Apr 14, 2015 | 28.22 | 28.32 | 27.14 | 27.97 | 7,087,850 | -0.40(-1.41%) |
Apr 13, 2015 | 28.45 | 28.64 | 28.21 | 28.37 | 3,922,370 | -0.18(-0.62%) |
Apr 10, 2015 | 28.70 | 28.74 | 28.42 | 28.55 | 3,172,068 | -0.10(-0.34%) |
Apr 09, 2015 | 28.13 | 28.70 | 28.13 | 28.64 | 4,454,370 | +0.26(+0.91%) |
Apr 08, 2015 | 28.27 | 28.49 | 27.88 | 28.39 | 5,381,265 | +0.22(+0.79%) |
Apr 07, 2015 | 28.36 | 28.77 | 28.14 | 28.16 | 5,925,972 | -0.11(-0.39%) |
Apr 06, 2015 | 27.99 | 28.49 | 27.97 | 28.27 | 5,410,304 | -0.01(-0.03%) |
Apr 02, 2015 | 27.60 | 28.28 | 28.28 | 28.28 | 5,774,728 | +0.75(+2.71%) |
Apr 01, 2015 | 27.85 | 27.99 | 27.33 | 27.53 | 8,298,112 | -0.43(-1.53%) |
Mar 31, 2015 | 28.64 | 28.64 | 27.93 | 27.96 | 7,401,117 | -0.71(-2.48%) |
Mar 30, 2015 | 28.44 | 29.11 | 28.44 | 28.67 | 5,630,193 | +0.20(+0.70%) |
Mar 27, 2015 | 28.57 | 28.73 | 27.99 | 28.47 | 6,352,853 | +0.06(+0.21%) |
Mar 26, 2015 | 28.99 | 29.03 | 28.40 | 28.42 | 7,016,202 | -0.75(-2.59%) |
Mar 25, 2015 | 30.12 | 30.23 | 29.14 | 29.17 | 7,051,857 | -1.06(-3.50%) |
Mar 24, 2015 | 30.25 | 30.38 | 29.87 | 30.23 | 5,792,682 | -0.01(-0.02%) |
Mar 23, 2015 | 30.24 | 30.67 | 30.17 | 30.24 | 5,007,591 | +0.05(+0.17%) |
Mar 20, 2015 | 30.44 | 30.44 | 29.84 | 30.18 | 9,572,356 | -0.05(-0.17%) |
Mar 19, 2015 | 30.32 | 30.42 | 30.06 | 30.24 | 4,726,627 | -0.12(-0.41%) |
Mar 18, 2015 | 30.17 | 30.47 | 29.68 | 30.36 | 5,529,336 | +0.09(+0.31%) |
Mar 17, 2015 | 30.10 | 30.53 | 29.99 | 30.26 | 6,751,244 | +0.01(+0.02%) |
Mar 16, 2015 | 29.66 | 30.34 | 29.66 | 30.26 | 6,412,385 | +0.80(+2.71%) |
Mar 13, 2015 | 29.73 | 29.84 | 29.30 | 29.46 | 5,745,136 | -0.23(-0.78%) |
Mar 12, 2015 | 29.12 | 29.87 | 29.11 | 29.69 | 5,742,576 | +0.46(+1.57%) |
Mar 11, 2015 | 29.14 | 29.51 | 29.07 | 29.23 | 6,771,721 | +0.18(+0.63%) |
Mar 10, 2015 | 28.72 | 29.08 | 28.40 | 29.05 | 7,314,575 | +0.10(+0.35%) |
Mar 09, 2015 | 28.83 | 28.99 | 28.59 | 28.95 | 4,979,988 | +0.09(+0.30%) |
Mar 06, 2015 | 28.85 | 29.43 | 28.70 | 28.86 | 7,229,581 | +0.06(+0.20%) |
Mar 05, 2015 | 28.91 | 29.04 | 28.63 | 28.80 | 6,444,832 | -0.12(-0.40%) |
Mar 04, 2015 | 28.71 | 29.06 | 28.39 | 28.92 | 10,622,911 | +0.44(+1.56%) |
Mar 03, 2015 | 28.67 | 29.01 | 28.09 | 28.48 | 16,212,574 | +0.40(+1.42%) |
Mar 02, 2015 | 27.76 | 28.26 | 27.66 | 28.08 | 8,912,613 | +0.39(+1.39%) |
Feb 27, 2015 | 27.47 | 27.76 | 27.10 | 27.69 | 6,408,982 | +0.40(+1.46%) |
Feb 26, 2015 | 27.84 | 27.98 | 27.26 | 27.29 | 6,781,949 | -0.55(-1.96%) |
Feb 25, 2015 | 27.83 | 28.09 | 27.64 | 27.84 | 5,548,215 | +0.03(+0.10%) |
Feb 24, 2015 | 28.27 | 28.37 | 27.58 | 27.81 | 6,060,668 | -0.53(-1.87%) |
Feb 23, 2015 | 28.60 | 28.67 | 28.04 | 28.34 | 5,509,034 | -0.21(-0.74%) |
Feb 20, 2015 | 28.46 | 28.61 | 28.14 | 28.55 | 5,946,343 | +0.11(+0.38%) |
Feb 19, 2015 | 28.43 | 28.69 | 28.34 | 28.44 | 4,202,575 | +0.01(+0.03%) |
Feb 18, 2015 | 28.51 | 28.51 | 28.08 | 28.43 | 4,572,050 | -0.12(-0.41%) |
Feb 17, 2015 | 28.39 | 28.60 | 28.17 | 28.55 | 3,761,039 | +0.12(+0.43%) |
Feb 13, 2015 | 28.37 | 28.43 | 28.43 | 28.43 | 6,615,945 | -0.06(-0.20%) |
Feb 12, 2015 | 27.80 | 28.51 | 27.74 | 28.48 | 8,832,852 | +0.68(+2.46%) |
Feb 11, 2015 | 27.51 | 27.89 | 27.44 | 27.80 | 6,792,458 | +0.13(+0.47%) |
Feb 10, 2015 | 27.10 | 27.80 | 26.98 | 27.67 | 7,896,756 | +0.73(+2.70%) |
Feb 09, 2015 | 26.93 | 27.13 | 26.58 | 26.94 | 5,617,874 | -0.21(-0.78%) |
Feb 06, 2015 | 26.65 | 27.29 | 26.58 | 27.15 | 11,179,274 | +0.92(+3.52%) |
Feb 05, 2015 | 26.28 | 26.45 | 25.90 | 26.23 | 5,657,004 | -0.09(-0.33%) |
Feb 04, 2015 | 25.92 | 26.35 | 25.92 | 26.32 | 6,970,458 | +0.19(+0.72%) |
Feb 03, 2015 | 25.60 | 26.17 | 25.32 | 26.13 | 8,441,005 | +0.71(+2.80%) |