Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.77 | 24.20 | 23.59 | 23.80 | 8,005,866 | +0.22(+0.95%) |
Nov 27, 2015 | 24.04 | 24.09 | 23.56 | 23.58 | 3,784,247 | -0.35(-1.47%) |
Nov 25, 2015 | 23.62 | 23.93 | 23.93 | 23.93 | 7,204,775 | +0.31(+1.33%) |
Nov 24, 2015 | 22.67 | 23.83 | 22.54 | 23.62 | 9,022,897 | +0.56(+2.44%) |
Nov 23, 2015 | 22.81 | 23.14 | 22.73 | 23.05 | 7,543,855 | +0.20(+0.88%) |
Nov 20, 2015 | 23.26 | 23.29 | 22.32 | 22.85 | 12,031,607 | -0.12(-0.52%) |
Nov 19, 2015 | 21.88 | 23.47 | 21.46 | 22.97 | 28,965,046 | -0.49(-2.11%) |
Nov 18, 2015 | 23.15 | 23.77 | 23.08 | 23.47 | 12,816,844 | +0.46(+2.02%) |
Nov 17, 2015 | 23.55 | 23.56 | 22.70 | 23.00 | 11,250,689 | -0.69(-2.91%) |
Nov 16, 2015 | 23.22 | 23.99 | 23.09 | 23.69 | 14,305,875 | -0.31(-1.28%) |
Nov 13, 2015 | 24.84 | 25.28 | 23.62 | 24.00 | 15,742,902 | -1.46(-5.74%) |
Nov 12, 2015 | 25.65 | 25.86 | 25.30 | 25.46 | 7,509,700 | -0.27(-1.05%) |
Nov 11, 2015 | 25.98 | 26.05 | 25.62 | 25.73 | 7,791,397 | -0.23(-0.89%) |
Nov 10, 2015 | 26.40 | 26.63 | 25.72 | 25.96 | 5,741,104 | -0.52(-1.98%) |
Nov 09, 2015 | 26.47 | 26.66 | 26.22 | 26.48 | 5,828,098 | -0.04(-0.14%) |
Nov 06, 2015 | 26.12 | 26.72 | 26.09 | 26.52 | 4,284,942 | +0.29(+1.11%) |
Nov 05, 2015 | 25.94 | 26.24 | 25.62 | 26.23 | 4,250,187 | +0.40(+1.57%) |
Nov 04, 2015 | 26.66 | 26.71 | 25.78 | 25.83 | 6,407,413 | -0.94(-3.53%) |
Nov 03, 2015 | 26.54 | 27.35 | 26.48 | 26.77 | 5,264,658 | +0.23(+0.88%) |
Nov 02, 2015 | 26.32 | 26.62 | 26.15 | 26.54 | 3,069,482 | +0.30(+1.14%) |
Oct 30, 2015 | 25.91 | 26.36 | 25.69 | 26.24 | 5,607,468 | +0.43(+1.65%) |
Oct 29, 2015 | 26.17 | 26.28 | 25.67 | 25.81 | 3,806,502 | -0.19(-0.72%) |
Oct 28, 2015 | 25.93 | 26.16 | 25.73 | 26.00 | 4,544,435 | +0.15(+0.58%) |
Oct 27, 2015 | 26.03 | 26.18 | 25.52 | 25.85 | 3,591,578 | -0.18(-0.69%) |
Oct 26, 2015 | 26.35 | 26.48 | 25.99 | 26.03 | 4,426,899 | -0.34(-1.28%) |
Oct 23, 2015 | 26.61 | 26.80 | 26.28 | 26.36 | 5,083,309 | +0.03(+0.11%) |
Oct 22, 2015 | 26.18 | 26.55 | 26.07 | 26.33 | 3,572,985 | +0.24(+0.92%) |
Oct 21, 2015 | 26.57 | 26.63 | 26.03 | 26.09 | 2,754,869 | -0.35(-1.33%) |
Oct 20, 2015 | 26.24 | 26.63 | 26.24 | 26.45 | 3,246,897 | +0.18(+0.68%) |
Oct 19, 2015 | 25.98 | 26.34 | 25.91 | 26.27 | 3,510,834 | +0.28(+1.07%) |
Oct 16, 2015 | 26.60 | 26.62 | 25.83 | 25.99 | 7,025,456 | -0.58(-2.20%) |
Oct 15, 2015 | 26.09 | 26.58 | 26.03 | 26.57 | 4,582,810 | +0.49(+1.87%) |
Oct 14, 2015 | 27.56 | 27.71 | 26.02 | 26.09 | 8,557,693 | -1.66(-5.97%) |
Oct 13, 2015 | 27.72 | 28.00 | 27.67 | 27.74 | 3,917,773 | -0.09(-0.32%) |
Oct 12, 2015 | 27.72 | 28.08 | 27.63 | 27.83 | 2,521,513 | +0.16(+0.57%) |
Oct 09, 2015 | 27.79 | 27.83 | 27.43 | 27.68 | 3,859,196 | -0.22(-0.81%) |
Oct 08, 2015 | 27.87 | 28.01 | 27.41 | 27.90 | 3,364,504 | -0.03(-0.11%) |
Oct 07, 2015 | 28.09 | 28.16 | 27.79 | 27.93 | 4,428,735 | -0.02(-0.08%) |
Oct 06, 2015 | 28.25 | 28.42 | 27.71 | 27.95 | 4,545,778 | -0.27(-0.96%) |
Oct 05, 2015 | 28.44 | 28.55 | 27.88 | 28.22 | 6,154,017 | -0.07(-0.26%) |
Oct 02, 2015 | 27.48 | 28.30 | 27.37 | 28.30 | 3,245,349 | +0.46(+1.67%) |
Oct 01, 2015 | 27.90 | 27.92 | 27.40 | 27.83 | 4,823,021 | +0.03(+0.11%) |
Sep 30, 2015 | 27.30 | 27.88 | 27.25 | 27.80 | 8,123,850 | +0.86(+3.20%) |
Sep 29, 2015 | 26.57 | 27.02 | 26.45 | 26.94 | 5,321,983 | +0.34(+1.27%) |
Sep 28, 2015 | 27.35 | 27.70 | 26.52 | 26.60 | 4,395,394 | -0.76(-2.76%) |
Sep 25, 2015 | 27.50 | 27.79 | 27.21 | 27.36 | 6,649,445 | -0.06(-0.22%) |
Sep 24, 2015 | 27.46 | 27.55 | 27.20 | 27.42 | 4,883,666 | -0.18(-0.65%) |
Sep 23, 2015 | 27.81 | 27.85 | 27.46 | 27.60 | 2,892,587 | -0.09(-0.32%) |
Sep 22, 2015 | 27.90 | 28.00 | 27.36 | 27.69 | 5,426,926 | -0.44(-1.57%) |
Sep 21, 2015 | 28.29 | 28.51 | 27.94 | 28.13 | 6,060,535 | +0.02(+0.08%) |
Sep 18, 2015 | 28.37 | 28.47 | 28.06 | 28.11 | 8,882,382 | -0.52(-1.83%) |
Sep 17, 2015 | 29.18 | 29.28 | 28.54 | 28.63 | 4,764,643 | -0.55(-1.87%) |
Sep 16, 2015 | 28.84 | 29.21 | 28.63 | 29.18 | 4,329,907 | +0.37(+1.27%) |
Sep 15, 2015 | 28.75 | 29.15 | 28.69 | 28.81 | 7,112,752 | -0.01(-0.03%) |
Sep 14, 2015 | 28.50 | 29.07 | 28.45 | 28.82 | 8,206,865 | +0.35(+1.24%) |
Sep 11, 2015 | 27.77 | 28.60 | 27.72 | 28.47 | 9,077,654 | +0.69(+2.48%) |
Sep 10, 2015 | 27.63 | 28.07 | 27.47 | 27.78 | 6,652,085 | -0.15(-0.53%) |
Sep 09, 2015 | 28.28 | 28.52 | 27.82 | 27.93 | 8,457,501 | -0.13(-0.48%) |
Sep 08, 2015 | 27.71 | 28.10 | 27.59 | 28.06 | 7,237,320 | +0.80(+2.95%) |
Sep 04, 2015 | 27.06 | 27.26 | 27.26 | 27.26 | 5,200,211 | -0.07(-0.27%) |
Sep 03, 2015 | 27.15 | 27.67 | 27.10 | 27.33 | 6,177,724 | +0.22(+0.80%) |
Sep 02, 2015 | 26.82 | 27.12 | 26.52 | 27.12 | 7,228,411 | +0.74(+2.79%) |
Sep 01, 2015 | 26.75 | 27.10 | 26.19 | 26.38 | 7,405,133 | -0.97(-3.54%) |
Aug 31, 2015 | 26.75 | 27.50 | 26.67 | 27.35 | 9,767,696 | +0.57(+2.14%) |
Aug 28, 2015 | 26.58 | 27.01 | 26.55 | 26.78 | 6,273,501 | +0.13(+0.47%) |
Aug 27, 2015 | 26.62 | 27.21 | 26.09 | 26.65 | 12,822,127 | +0.41(+1.56%) |
Aug 26, 2015 | 25.26 | 26.27 | 24.75 | 26.24 | 15,518,433 | +1.71(+6.98%) |
Aug 25, 2015 | 25.07 | 25.64 | 24.52 | 24.53 | 28,548,354 | +2.74(+12.57%) |
Aug 24, 2015 | 21.44 | 22.79 | 21.08 | 21.79 | 11,553,996 | -0.68(-3.02%) |
Aug 21, 2015 | 23.05 | 23.06 | 22.25 | 22.47 | 9,470,084 | -0.93(-3.98%) |
Aug 20, 2015 | 23.60 | 23.86 | 23.38 | 23.40 | 5,680,718 | -0.60(-2.48%) |
Aug 19, 2015 | 24.02 | 24.14 | 23.67 | 23.99 | 3,618,697 | -0.14(-0.59%) |
Aug 18, 2015 | 24.12 | 24.39 | 24.02 | 24.13 | 3,373,513 | +0.03(+0.12%) |
Aug 17, 2015 | 24.21 | 24.40 | 23.85 | 24.10 | 6,314,490 | -0.19(-0.80%) |
Aug 14, 2015 | 23.72 | 24.36 | 23.63 | 24.30 | 5,167,581 | +0.69(+2.93%) |
Aug 13, 2015 | 23.59 | 23.82 | 23.46 | 23.60 | 2,950,492 | +0.00(+0.00%) |
Aug 12, 2015 | 23.26 | 23.64 | 22.90 | 23.60 | 3,484,007 | +0.17(+0.73%) |
Aug 11, 2015 | 23.11 | 23.46 | 23.11 | 23.43 | 3,685,085 | +0.14(+0.61%) |
Aug 10, 2015 | 23.11 | 23.31 | 22.99 | 23.29 | 4,124,240 | +0.39(+1.72%) |
Aug 07, 2015 | 23.24 | 23.27 | 22.69 | 22.90 | 4,568,798 | -0.26(-1.13%) |
Aug 06, 2015 | 23.56 | 23.66 | 23.08 | 23.16 | 5,972,615 | -0.66(-2.78%) |
Aug 05, 2015 | 23.83 | 24.12 | 23.81 | 23.82 | 3,678,959 | +0.03(+0.13%) |
Aug 04, 2015 | 23.78 | 23.99 | 23.61 | 23.79 | 3,788,139 | -0.01(-0.03%) |
Aug 03, 2015 | 23.98 | 24.10 | 23.67 | 23.80 | 3,831,708 | -0.24(-0.99%) |
Jul 31, 2015 | 24.01 | 24.15 | 23.90 | 24.04 | 4,709,131 | +0.13(+0.53%) |
Jul 30, 2015 | 23.92 | 24.05 | 23.78 | 23.91 | 4,197,248 | +0.00(+0.00%) |
Jul 29, 2015 | 23.93 | 24.04 | 23.82 | 23.91 | 5,616,276 | -0.01(-0.03%) |
Jul 28, 2015 | 23.89 | 24.04 | 23.58 | 23.92 | 4,289,378 | +0.05(+0.22%) |
Jul 27, 2015 | 23.89 | 24.09 | 23.76 | 23.86 | 4,154,549 | -0.30(-1.23%) |
Jul 24, 2015 | 24.53 | 24.58 | 24.11 | 24.16 | 3,642,376 | -0.30(-1.22%) |
Jul 23, 2015 | 24.58 | 24.72 | 24.35 | 24.46 | 3,758,158 | -0.13(-0.54%) |
Jul 22, 2015 | 24.25 | 24.59 | 24.25 | 24.59 | 3,885,954 | +0.23(+0.95%) |
Jul 21, 2015 | 24.39 | 24.45 | 24.10 | 24.36 | 5,425,130 | -0.10(-0.43%) |
Jul 20, 2015 | 24.30 | 24.60 | 24.07 | 24.47 | 7,857,880 | -0.01(-0.03%) |
Jul 17, 2015 | 24.99 | 25.05 | 24.17 | 24.48 | 13,725,936 | -1.50(-5.79%) |
Jul 16, 2015 | 25.69 | 26.31 | 25.57 | 25.98 | 5,365,374 | +0.36(+1.39%) |
Jul 15, 2015 | 25.67 | 25.69 | 25.46 | 25.62 | 3,335,558 | -0.12(-0.46%) |
Jul 14, 2015 | 25.49 | 25.78 | 25.39 | 25.74 | 4,361,881 | +0.16(+0.64%) |
Jul 13, 2015 | 25.55 | 25.62 | 25.38 | 25.58 | 3,762,280 | +0.32(+1.27%) |
Jul 10, 2015 | 25.32 | 25.39 | 25.21 | 25.26 | 5,106,532 | +0.19(+0.77%) |
Jul 09, 2015 | 25.18 | 25.31 | 24.95 | 25.06 | 4,167,045 | +0.11(+0.45%) |
Jul 08, 2015 | 24.97 | 25.12 | 24.76 | 24.95 | 3,644,555 | -0.21(-0.83%) |
Jul 07, 2015 | 24.93 | 25.30 | 24.56 | 25.16 | 5,568,953 | +0.35(+1.41%) |
Jul 06, 2015 | 24.54 | 25.01 | 24.50 | 24.81 | 2,924,696 | -0.13(-0.51%) |
Jul 02, 2015 | 25.03 | 24.94 | 24.94 | 24.94 | 4,086,120 | +0.02(+0.09%) |
Jul 01, 2015 | 24.53 | 24.94 | 24.40 | 24.91 | 5,293,419 | +0.64(+2.64%) |
Jun 30, 2015 | 24.65 | 24.65 | 24.24 | 24.27 | 4,841,809 | -0.09(-0.37%) |
Jun 29, 2015 | 25.08 | 25.08 | 24.31 | 24.36 | 6,270,532 | -0.92(-3.65%) |
Jun 26, 2015 | 25.35 | 25.68 | 25.26 | 25.29 | 8,416,619 | +0.10(+0.41%) |
Jun 25, 2015 | 25.39 | 25.56 | 25.16 | 25.18 | 4,845,600 | -0.07(-0.29%) |
Jun 24, 2015 | 26.04 | 26.23 | 25.24 | 25.26 | 6,686,169 | -0.70(-2.70%) |
Jun 23, 2015 | 26.02 | 26.29 | 25.94 | 25.96 | 5,284,961 | -0.04(-0.14%) |
Jun 22, 2015 | 26.16 | 26.31 | 25.87 | 25.99 | 3,313,772 | -0.02(-0.09%) |
Jun 19, 2015 | 25.84 | 26.28 | 25.72 | 26.02 | 5,867,239 | -0.04(-0.17%) |
Jun 18, 2015 | 25.50 | 26.12 | 25.46 | 26.06 | 6,130,856 | +0.74(+2.94%) |
Jun 17, 2015 | 25.68 | 25.75 | 25.17 | 25.32 | 3,444,642 | -0.28(-1.11%) |
Jun 16, 2015 | 25.48 | 25.60 | 25.32 | 25.60 | 4,143,802 | +0.20(+0.79%) |
Jun 15, 2015 | 25.28 | 25.46 | 25.12 | 25.40 | 3,785,229 | -0.06(-0.23%) |
Jun 12, 2015 | 25.31 | 25.66 | 25.29 | 25.46 | 2,614,083 | +0.00(+0.00%) |
Jun 11, 2015 | 25.46 | 25.76 | 25.42 | 25.46 | 3,245,864 | -0.01(-0.06%) |
Jun 10, 2015 | 25.28 | 25.50 | 25.20 | 25.47 | 4,459,122 | +0.29(+1.15%) |
Jun 09, 2015 | 25.36 | 25.64 | 25.12 | 25.18 | 4,312,361 | -0.17(-0.68%) |
Jun 08, 2015 | 25.58 | 25.71 | 25.30 | 25.35 | 4,831,871 | -0.18(-0.69%) |
Jun 05, 2015 | 25.56 | 25.72 | 25.45 | 25.53 | 5,086,618 | +0.00(+0.00%) |
Jun 04, 2015 | 25.75 | 26.14 | 25.52 | 25.53 | 4,200,505 | -0.40(-1.54%) |
Jun 03, 2015 | 25.69 | 26.25 | 25.60 | 25.93 | 4,522,802 | +0.22(+0.86%) |
Jun 02, 2015 | 25.36 | 25.91 | 25.32 | 25.71 | 5,528,276 | +0.30(+1.16%) |
Jun 01, 2015 | 25.77 | 25.80 | 25.37 | 25.41 | 6,154,154 | -0.24(-0.95%) |
May 29, 2015 | 25.26 | 25.86 | 25.26 | 25.66 | 7,556,310 | +0.38(+1.52%) |
May 28, 2015 | 25.41 | 25.50 | 25.16 | 25.27 | 5,224,661 | -0.13(-0.52%) |
May 27, 2015 | 25.18 | 25.68 | 25.15 | 25.41 | 7,401,134 | +0.34(+1.36%) |
May 26, 2015 | 25.34 | 25.43 | 24.98 | 25.07 | 6,885,161 | -0.32(-1.25%) |
May 22, 2015 | 26.24 | 25.38 | 25.38 | 25.38 | 10,493,378 | -0.58(-2.22%) |
May 21, 2015 | 27.06 | 27.06 | 25.89 | 25.96 | 24,332,432 | +0.98(+3.94%) |
May 20, 2015 | 25.69 | 25.72 | 24.94 | 24.98 | 14,560,232 | -0.89(-3.43%) |
May 19, 2015 | 26.09 | 26.13 | 25.73 | 25.86 | 6,990,504 | -0.08(-0.31%) |
May 18, 2015 | 25.32 | 26.10 | 25.24 | 25.94 | 9,553,874 | +0.37(+1.45%) |
May 15, 2015 | 25.77 | 25.82 | 25.51 | 25.58 | 7,420,599 | -0.17(-0.66%) |
May 14, 2015 | 26.91 | 26.91 | 25.72 | 25.75 | 10,372,778 | -1.02(-3.81%) |
May 13, 2015 | 27.36 | 27.36 | 26.62 | 26.77 | 5,739,574 | -0.44(-1.63%) |
May 12, 2015 | 27.16 | 27.28 | 26.93 | 27.21 | 4,932,004 | -0.13(-0.46%) |
May 11, 2015 | 27.00 | 27.49 | 27.00 | 27.33 | 3,942,406 | +0.27(+0.98%) |
May 08, 2015 | 26.93 | 27.16 | 26.81 | 27.07 | 3,916,716 | +0.36(+1.36%) |
May 07, 2015 | 26.10 | 26.79 | 26.03 | 26.71 | 4,062,815 | +0.59(+2.26%) |
May 06, 2015 | 26.39 | 26.43 | 26.01 | 26.11 | 4,789,260 | -0.11(-0.42%) |
May 05, 2015 | 26.40 | 26.56 | 26.12 | 26.23 | 4,510,934 | -0.13(-0.48%) |
May 04, 2015 | 26.01 | 26.44 | 26.00 | 26.35 | 3,853,892 | +0.34(+1.31%) |
May 01, 2015 | 25.70 | 26.17 | 25.69 | 26.01 | 4,313,598 | +0.39(+1.53%) |
Apr 30, 2015 | 25.63 | 26.00 | 25.50 | 25.62 | 4,740,025 | -0.16(-0.60%) |
Apr 29, 2015 | 26.14 | 26.37 | 25.64 | 25.77 | 5,278,388 | -0.64(-2.41%) |
Apr 28, 2015 | 26.19 | 26.74 | 26.11 | 26.41 | 4,140,555 | +0.29(+1.10%) |
Apr 27, 2015 | 26.29 | 26.39 | 26.06 | 26.12 | 3,702,382 | -0.04(-0.17%) |
Apr 24, 2015 | 26.36 | 26.45 | 25.93 | 26.17 | 10,074,771 | -0.55(-2.05%) |
Apr 23, 2015 | 26.58 | 27.10 | 26.55 | 26.71 | 6,908,457 | -0.04(-0.14%) |
Apr 22, 2015 | 26.98 | 27.12 | 26.57 | 26.75 | 6,383,565 | -0.20(-0.74%) |
Apr 21, 2015 | 27.17 | 27.35 | 26.83 | 26.95 | 6,134,627 | -0.10(-0.36%) |
Apr 20, 2015 | 27.25 | 27.31 | 27.04 | 27.05 | 4,842,803 | +0.09(+0.33%) |
Apr 17, 2015 | 27.29 | 27.36 | 26.75 | 26.96 | 6,333,009 | -0.54(-1.96%) |
Apr 16, 2015 | 27.73 | 27.73 | 27.42 | 27.50 | 4,878,950 | -0.27(-0.96%) |
Apr 15, 2015 | 28.13 | 28.30 | 27.73 | 27.76 | 3,704,438 | -0.18(-0.66%) |
Apr 14, 2015 | 28.19 | 28.30 | 27.11 | 27.95 | 7,093,624 | -0.40(-1.41%) |
Apr 13, 2015 | 28.43 | 28.61 | 28.19 | 28.35 | 3,925,565 | -0.18(-0.62%) |
Apr 10, 2015 | 28.68 | 28.72 | 28.40 | 28.53 | 3,174,651 | -0.10(-0.34%) |
Apr 09, 2015 | 28.11 | 28.67 | 28.11 | 28.62 | 4,457,999 | +0.26(+0.91%) |
Apr 08, 2015 | 28.25 | 28.46 | 27.86 | 28.36 | 5,385,648 | +0.22(+0.79%) |
Apr 07, 2015 | 28.34 | 28.75 | 28.11 | 28.14 | 5,930,799 | -0.11(-0.39%) |
Apr 06, 2015 | 27.97 | 28.47 | 27.95 | 28.25 | 5,414,712 | -0.01(-0.03%) |
Apr 02, 2015 | 27.58 | 28.26 | 28.26 | 28.26 | 5,779,432 | +0.75(+2.71%) |
Apr 01, 2015 | 27.82 | 27.97 | 27.31 | 27.51 | 8,304,871 | -0.43(-1.53%) |
Mar 31, 2015 | 28.62 | 28.62 | 27.91 | 27.94 | 7,407,146 | -0.71(-2.48%) |
Mar 30, 2015 | 28.42 | 29.09 | 28.42 | 28.65 | 5,634,780 | +0.20(+0.70%) |
Mar 27, 2015 | 28.55 | 28.71 | 27.97 | 28.45 | 6,358,028 | +0.06(+0.21%) |
Mar 26, 2015 | 28.96 | 29.01 | 28.38 | 28.39 | 7,021,918 | -0.75(-2.59%) |
Mar 25, 2015 | 30.10 | 30.20 | 29.12 | 29.15 | 7,057,602 | -1.06(-3.50%) |
Mar 24, 2015 | 30.23 | 30.35 | 29.84 | 30.20 | 5,797,401 | -0.01(-0.02%) |
Mar 23, 2015 | 30.21 | 30.65 | 30.14 | 30.21 | 5,011,670 | +0.05(+0.17%) |
Mar 20, 2015 | 30.41 | 30.41 | 29.82 | 30.16 | 9,580,154 | -0.05(-0.17%) |
Mar 19, 2015 | 30.29 | 30.40 | 30.04 | 30.21 | 4,730,477 | -0.12(-0.41%) |
Mar 18, 2015 | 30.15 | 30.44 | 29.65 | 30.33 | 5,533,840 | +0.09(+0.31%) |
Mar 17, 2015 | 30.08 | 30.50 | 29.96 | 30.24 | 6,756,743 | +0.01(+0.02%) |
Mar 16, 2015 | 29.64 | 30.32 | 29.64 | 30.23 | 6,417,609 | +0.80(+2.71%) |
Mar 13, 2015 | 29.70 | 29.81 | 29.27 | 29.43 | 5,749,816 | -0.23(-0.78%) |
Mar 12, 2015 | 29.10 | 29.85 | 29.09 | 29.67 | 5,747,254 | +0.46(+1.57%) |
Mar 11, 2015 | 29.11 | 29.48 | 29.05 | 29.21 | 6,777,237 | +0.18(+0.63%) |
Mar 10, 2015 | 28.69 | 29.06 | 28.38 | 29.03 | 7,320,533 | +0.10(+0.35%) |
Mar 09, 2015 | 28.81 | 28.96 | 28.57 | 28.93 | 4,984,044 | +0.09(+0.30%) |
Mar 06, 2015 | 28.83 | 29.41 | 28.68 | 28.84 | 7,235,470 | +0.06(+0.20%) |
Mar 05, 2015 | 28.88 | 29.01 | 28.61 | 28.78 | 6,450,082 | -0.12(-0.40%) |
Mar 04, 2015 | 28.69 | 29.03 | 28.37 | 28.90 | 10,631,564 | +0.44(+1.56%) |
Mar 03, 2015 | 28.64 | 28.98 | 28.07 | 28.45 | 16,225,781 | +0.40(+1.42%) |
Mar 02, 2015 | 27.74 | 28.24 | 27.63 | 28.05 | 8,919,873 | +0.38(+1.39%) |
Feb 27, 2015 | 27.45 | 27.74 | 27.07 | 27.67 | 6,414,202 | +0.40(+1.46%) |
Feb 26, 2015 | 27.81 | 27.95 | 27.23 | 27.27 | 6,787,473 | -0.54(-1.96%) |
Feb 25, 2015 | 27.81 | 28.07 | 27.62 | 27.81 | 5,552,735 | +0.03(+0.10%) |
Feb 24, 2015 | 28.24 | 28.35 | 27.55 | 27.79 | 6,065,605 | -0.53(-1.87%) |
Feb 23, 2015 | 28.58 | 28.65 | 28.02 | 28.32 | 5,513,521 | -0.21(-0.74%) |
Feb 20, 2015 | 28.44 | 28.58 | 28.12 | 28.53 | 5,951,187 | +0.11(+0.38%) |
Feb 19, 2015 | 28.41 | 28.66 | 28.31 | 28.42 | 4,205,998 | +0.01(+0.03%) |
Feb 18, 2015 | 28.48 | 28.48 | 28.05 | 28.41 | 4,575,775 | -0.12(-0.41%) |
Feb 17, 2015 | 28.37 | 28.57 | 28.15 | 28.53 | 3,764,103 | +0.12(+0.43%) |
Feb 13, 2015 | 28.34 | 28.40 | 28.40 | 28.40 | 6,621,334 | -0.06(-0.20%) |
Feb 12, 2015 | 27.78 | 28.49 | 27.72 | 28.46 | 8,840,047 | +0.68(+2.46%) |
Feb 11, 2015 | 27.49 | 27.87 | 27.42 | 27.78 | 6,797,991 | +0.13(+0.47%) |
Feb 10, 2015 | 27.08 | 27.78 | 26.96 | 27.65 | 7,903,189 | +0.73(+2.70%) |
Feb 09, 2015 | 26.91 | 27.11 | 26.56 | 26.92 | 5,622,450 | -0.21(-0.78%) |
Feb 06, 2015 | 26.63 | 27.27 | 26.55 | 27.13 | 11,188,381 | +0.92(+3.52%) |
Feb 05, 2015 | 26.26 | 26.43 | 25.88 | 26.21 | 5,661,612 | -0.09(-0.33%) |
Feb 04, 2015 | 25.90 | 26.33 | 25.90 | 26.30 | 6,976,136 | +0.19(+0.72%) |
Feb 03, 2015 | 25.58 | 26.14 | 25.30 | 26.11 | 8,447,881 | +0.71(+2.80%) |
Feb 02, 2015 | 25.52 | 25.85 | 24.79 | 25.40 | 11,218,319 | -0.17(-0.65%) |
Jan 30, 2015 | 26.12 | 26.39 | 25.43 | 25.56 | 10,020,622 | -0.65(-2.47%) |
Jan 29, 2015 | 25.64 | 26.30 | 25.51 | 26.21 | 6,322,998 | +0.70(+2.73%) |
Jan 28, 2015 | 25.89 | 26.20 | 25.51 | 25.51 | 7,487,739 | -0.20(-0.76%) |
Jan 27, 2015 | 25.61 | 25.92 | 25.46 | 25.71 | 5,206,703 | -0.31(-1.20%) |
Jan 26, 2015 | 25.43 | 26.06 | 25.31 | 26.02 | 6,266,221 | +0.60(+2.34%) |
Jan 23, 2015 | 25.35 | 25.72 | 25.29 | 25.43 | 6,631,259 | +0.09(+0.34%) |
Jan 22, 2015 | 24.85 | 25.35 | 24.59 | 25.34 | 9,565,720 | +0.57(+2.32%) |
Jan 21, 2015 | 24.62 | 24.98 | 24.44 | 24.76 | 9,657,849 | +0.04(+0.18%) |
Jan 20, 2015 | 25.51 | 25.53 | 24.64 | 24.72 | 9,552,149 | -0.69(-2.71%) |
Jan 16, 2015 | 24.98 | 25.44 | 24.28 | 25.41 | 14,012,019 | +0.50(+2.01%) |
Jan 15, 2015 | 25.51 | 25.89 | 24.09 | 24.91 | 55,882,328 | -4.07(-14.06%) |
Jan 14, 2015 | 28.10 | 29.05 | 28.03 | 28.98 | 15,473,403 | +0.59(+2.07%) |
Jan 13, 2015 | 28.92 | 29.01 | 28.01 | 28.40 | 11,919,440 | +0.01(+0.03%) |
Jan 12, 2015 | 28.06 | 28.56 | 28.00 | 28.39 | 11,195,808 | +0.75(+2.71%) |
Jan 09, 2015 | 28.26 | 28.26 | 27.24 | 27.64 | 8,088,376 | -0.76(-2.68%) |
Jan 08, 2015 | 28.32 | 28.52 | 28.11 | 28.40 | 11,644,878 | +0.42(+1.51%) |
Jan 07, 2015 | 27.58 | 28.21 | 27.58 | 27.98 | 7,481,009 | +0.78(+2.88%) |
Jan 06, 2015 | 27.34 | 27.58 | 26.61 | 27.20 | 9,331,280 | -0.25(-0.90%) |
Jan 05, 2015 | 28.00 | 28.11 | 27.40 | 27.44 | 6,683,147 | -0.73(-2.58%) |
Jan 02, 2015 | 28.45 | 28.56 | 27.72 | 28.17 | 5,355,539 | -0.14(-0.49%) |
Dec 31, 2014 | 28.57 | 28.31 | 28.31 | 28.31 | 3,916,262 | -0.29(-1.02%) |
Dec 30, 2014 | 28.60 | 28.82 | 28.36 | 28.60 | 4,711,790 | +0.22(+0.77%) |
Dec 29, 2014 | 28.23 | 28.50 | 27.76 | 28.38 | 6,857,666 | -0.04(-0.15%) |
Dec 26, 2014 | 28.50 | 28.74 | 28.40 | 28.42 | 3,655,043 | +0.18(+0.64%) |
Dec 24, 2014 | 28.80 | 28.24 | 28.24 | 28.24 | 3,903,869 | -0.58(-2.02%) |
Dec 23, 2014 | 28.49 | 29.07 | 28.27 | 28.82 | 8,572,787 | +0.33(+1.17%) |
Dec 22, 2014 | 28.40 | 28.63 | 27.68 | 28.49 | 6,658,876 | +0.16(+0.56%) |
Dec 19, 2014 | 28.03 | 28.40 | 27.80 | 28.33 | 9,244,365 | +0.38(+1.38%) |
Dec 18, 2014 | 27.57 | 28.23 | 27.47 | 27.95 | 8,020,805 | +0.73(+2.70%) |
Dec 17, 2014 | 26.09 | 27.29 | 25.98 | 27.21 | 6,890,950 | +1.23(+4.75%) |
Dec 16, 2014 | 26.57 | 27.04 | 25.97 | 25.98 | 6,607,356 | -0.83(-3.09%) |
Dec 15, 2014 | 26.94 | 27.18 | 26.54 | 26.81 | 5,826,976 | +0.04(+0.16%) |
Dec 12, 2014 | 26.58 | 27.21 | 26.44 | 26.76 | 6,925,884 | +0.16(+0.60%) |
Dec 11, 2014 | 26.38 | 27.13 | 26.38 | 26.60 | 5,738,798 | +0.46(+1.75%) |
Dec 10, 2014 | 26.41 | 26.80 | 26.12 | 26.14 | 6,485,900 | -0.34(-1.29%) |
Dec 09, 2014 | 26.04 | 26.55 | 25.74 | 26.49 | 6,108,487 | +0.05(+0.19%) |
Dec 08, 2014 | 25.60 | 26.53 | 25.47 | 26.43 | 10,247,933 | +0.69(+2.69%) |
Dec 05, 2014 | 26.04 | 26.08 | 25.51 | 25.74 | 7,044,259 | -0.33(-1.25%) |
Dec 04, 2014 | 26.55 | 26.67 | 25.94 | 26.07 | 7,910,375 | +0.03(+0.11%) |
Dec 03, 2014 | 26.91 | 27.09 | 25.41 | 26.04 | 20,495,134 | -0.84(-3.12%) |
Dec 02, 2014 | 26.99 | 27.47 | 26.74 | 26.88 | 10,056,389 | -0.04(-0.16%) |