Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.50 | 27.12 | 26.12 | 26.69 | 6,545,757 | +0.24(+0.89%) |
Oct 29, 2015 | 27.32 | 27.45 | 26.00 | 26.45 | 11,375,482 | -1.12(-4.08%) |
Oct 28, 2015 | 27.25 | 27.88 | 26.97 | 27.58 | 5,716,122 | +0.33(+1.20%) |
Oct 27, 2015 | 27.80 | 27.85 | 26.94 | 27.25 | 5,719,644 | -0.78(-2.78%) |
Oct 26, 2015 | 28.17 | 28.40 | 27.31 | 28.03 | 5,598,668 | -0.19(-0.67%) |
Oct 23, 2015 | 28.15 | 28.33 | 27.58 | 28.22 | 6,785,631 | +0.16(+0.58%) |
Oct 22, 2015 | 28.33 | 28.48 | 27.29 | 28.06 | 7,834,103 | -0.34(-1.21%) |
Oct 21, 2015 | 28.38 | 28.53 | 28.10 | 28.40 | 4,415,055 | +0.19(+0.67%) |
Oct 20, 2015 | 27.51 | 28.32 | 27.49 | 28.21 | 5,109,995 | +0.68(+2.47%) |
Oct 19, 2015 | 27.19 | 27.56 | 27.02 | 27.53 | 3,884,597 | +0.30(+1.10%) |
Oct 16, 2015 | 27.14 | 27.26 | 26.81 | 27.23 | 5,474,173 | +0.11(+0.40%) |
Oct 15, 2015 | 26.64 | 27.15 | 26.23 | 27.12 | 7,631,309 | +0.57(+2.15%) |
Oct 14, 2015 | 27.54 | 27.58 | 26.13 | 26.55 | 12,945,543 | -1.02(-3.71%) |
Oct 13, 2015 | 27.81 | 28.21 | 27.44 | 27.58 | 5,091,433 | -0.46(-1.65%) |
Oct 12, 2015 | 27.88 | 28.09 | 27.48 | 28.04 | 3,503,433 | +0.25(+0.91%) |
Oct 09, 2015 | 27.78 | 27.88 | 27.24 | 27.79 | 5,153,954 | +0.00(+0.00%) |
Oct 08, 2015 | 27.72 | 27.90 | 27.40 | 27.79 | 5,793,463 | +0.06(+0.23%) |
Oct 07, 2015 | 27.40 | 27.73 | 27.13 | 27.72 | 6,814,032 | +0.53(+1.93%) |
Oct 06, 2015 | 28.24 | 28.24 | 27.12 | 27.20 | 8,913,374 | -0.97(-3.44%) |
Oct 05, 2015 | 27.11 | 28.21 | 27.11 | 28.17 | 6,528,776 | +1.21(+4.51%) |
Oct 02, 2015 | 26.43 | 26.95 | 25.87 | 26.95 | 6,505,961 | +0.14(+0.51%) |
Oct 01, 2015 | 26.68 | 26.93 | 26.25 | 26.82 | 5,032,446 | +0.20(+0.75%) |
Sep 30, 2015 | 26.55 | 26.78 | 25.98 | 26.62 | 6,445,674 | +0.49(+1.87%) |
Sep 29, 2015 | 26.66 | 26.83 | 25.91 | 26.13 | 7,366,272 | -0.45(-1.71%) |
Sep 28, 2015 | 27.66 | 27.71 | 26.26 | 26.58 | 7,008,194 | -1.20(-4.31%) |
Sep 25, 2015 | 27.98 | 28.19 | 27.60 | 27.78 | 4,426,997 | +0.14(+0.52%) |
Sep 24, 2015 | 27.02 | 27.69 | 26.68 | 27.63 | 6,075,296 | +0.30(+1.09%) |
Sep 23, 2015 | 27.24 | 27.71 | 27.08 | 27.33 | 4,758,620 | +0.18(+0.67%) |
Sep 22, 2015 | 27.42 | 27.57 | 26.65 | 27.15 | 8,164,156 | -0.67(-2.41%) |
Sep 21, 2015 | 28.57 | 28.97 | 27.51 | 27.82 | 10,514,562 | -0.83(-2.91%) |
Sep 18, 2015 | 28.82 | 29.29 | 28.47 | 28.66 | 9,770,749 | -0.49(-1.68%) |
Sep 17, 2015 | 28.72 | 29.97 | 28.58 | 29.15 | 9,256,013 | +0.52(+1.81%) |
Sep 16, 2015 | 28.41 | 28.73 | 28.02 | 28.63 | 7,165,231 | +0.24(+0.83%) |
Sep 15, 2015 | 28.54 | 28.68 | 28.35 | 28.39 | 6,650,143 | -0.10(-0.35%) |
Sep 14, 2015 | 28.38 | 28.56 | 28.04 | 28.49 | 5,603,403 | +0.08(+0.29%) |
Sep 11, 2015 | 27.94 | 28.43 | 27.83 | 28.41 | 6,700,825 | +0.51(+1.82%) |
Sep 10, 2015 | 27.78 | 27.95 | 27.03 | 27.90 | 6,463,578 | -0.13(-0.45%) |
Sep 09, 2015 | 28.89 | 28.92 | 27.94 | 28.03 | 6,188,974 | -0.51(-1.78%) |
Sep 08, 2015 | 28.06 | 28.56 | 27.83 | 28.54 | 5,512,902 | +0.99(+3.59%) |
Sep 04, 2015 | 27.90 | 27.55 | 27.55 | 27.55 | 5,864,075 | -0.81(-2.85%) |
Sep 03, 2015 | 28.23 | 28.48 | 27.95 | 28.36 | 5,889,329 | +0.54(+1.96%) |
Sep 02, 2015 | 27.19 | 27.81 | 26.79 | 27.81 | 4,909,905 | +0.92(+3.44%) |
Sep 01, 2015 | 26.87 | 27.35 | 26.62 | 26.89 | 5,635,152 | -0.64(-2.34%) |
Aug 31, 2015 | 27.31 | 27.75 | 27.26 | 27.53 | 5,796,362 | +0.22(+0.80%) |
Aug 28, 2015 | 27.55 | 27.73 | 27.02 | 27.32 | 6,318,764 | -0.17(-0.63%) |
Aug 27, 2015 | 27.17 | 27.61 | 26.67 | 27.49 | 8,595,129 | +0.73(+2.71%) |
Aug 26, 2015 | 26.26 | 26.85 | 25.52 | 26.76 | 10,669,035 | +1.12(+4.38%) |
Aug 25, 2015 | 27.61 | 27.61 | 25.64 | 25.64 | 8,325,535 | -1.13(-4.23%) |
Aug 24, 2015 | 26.69 | 27.60 | 25.16 | 26.77 | 8,184,633 | -1.34(-4.77%) |
Aug 21, 2015 | 28.41 | 28.53 | 27.95 | 28.11 | 7,726,347 | -0.59(-2.05%) |
Aug 20, 2015 | 28.97 | 29.27 | 28.68 | 28.70 | 6,073,928 | -0.50(-1.71%) |
Aug 19, 2015 | 28.58 | 29.35 | 28.52 | 29.20 | 11,666,309 | +0.50(+1.74%) |
Aug 18, 2015 | 28.67 | 29.16 | 28.48 | 28.70 | 13,389,566 | +0.41(+1.44%) |
Aug 17, 2015 | 27.67 | 28.47 | 27.63 | 28.29 | 5,504,661 | +0.52(+1.86%) |
Aug 14, 2015 | 27.72 | 27.80 | 27.49 | 27.78 | 4,229,752 | -0.04(-0.13%) |
Aug 13, 2015 | 27.20 | 27.97 | 27.10 | 27.81 | 7,369,804 | +0.65(+2.40%) |
Aug 12, 2015 | 26.96 | 27.19 | 26.42 | 27.16 | 7,743,722 | +0.53(+1.97%) |
Aug 11, 2015 | 25.76 | 26.64 | 25.76 | 26.64 | 4,839,990 | +0.29(+1.10%) |
Aug 10, 2015 | 26.09 | 26.46 | 26.01 | 26.34 | 3,468,558 | +0.50(+1.93%) |
Aug 07, 2015 | 25.89 | 25.96 | 25.53 | 25.85 | 4,195,410 | -0.10(-0.38%) |
Aug 06, 2015 | 26.14 | 26.18 | 25.77 | 25.95 | 4,748,912 | -0.08(-0.31%) |
Aug 05, 2015 | 26.63 | 26.71 | 25.85 | 26.03 | 4,706,697 | -0.36(-1.37%) |
Aug 04, 2015 | 26.82 | 26.88 | 26.13 | 26.39 | 4,679,173 | -0.46(-1.72%) |
Aug 03, 2015 | 26.86 | 26.87 | 26.44 | 26.85 | 5,803,251 | -0.01(-0.03%) |
Jul 31, 2015 | 26.74 | 26.96 | 26.39 | 26.86 | 7,321,817 | +0.20(+0.75%) |
Jul 30, 2015 | 25.77 | 26.68 | 25.66 | 26.66 | 9,847,909 | +0.81(+3.11%) |
Jul 29, 2015 | 25.12 | 25.96 | 24.98 | 25.85 | 10,498,009 | +0.90(+3.59%) |
Jul 28, 2015 | 24.56 | 25.23 | 23.65 | 24.96 | 12,182,709 | +0.77(+3.18%) |
Jul 27, 2015 | 24.03 | 24.41 | 23.95 | 24.19 | 7,203,581 | +0.01(+0.04%) |
Jul 24, 2015 | 24.86 | 24.99 | 23.98 | 24.18 | 5,964,691 | -0.63(-2.55%) |
Jul 23, 2015 | 25.28 | 25.33 | 24.56 | 24.81 | 4,003,705 | -0.39(-1.54%) |
Jul 22, 2015 | 24.50 | 25.30 | 24.43 | 25.20 | 4,659,890 | +0.68(+2.77%) |
Jul 21, 2015 | 24.37 | 24.60 | 24.23 | 24.52 | 3,493,761 | +0.23(+0.93%) |
Jul 20, 2015 | 24.61 | 24.62 | 24.05 | 24.30 | 5,735,436 | -0.25(-1.03%) |
Jul 17, 2015 | 25.00 | 25.05 | 24.45 | 24.55 | 6,475,028 | -0.36(-1.45%) |
Jul 16, 2015 | 25.11 | 25.11 | 24.64 | 24.91 | 5,900,012 | -0.07(-0.29%) |
Jul 15, 2015 | 25.66 | 25.66 | 24.88 | 24.99 | 7,501,450 | -0.65(-2.54%) |
Jul 14, 2015 | 25.55 | 25.69 | 25.47 | 25.64 | 1,945,509 | +0.06(+0.25%) |
Jul 13, 2015 | 25.65 | 25.76 | 25.46 | 25.57 | 3,022,793 | +0.07(+0.28%) |
Jul 10, 2015 | 25.34 | 25.60 | 25.03 | 25.50 | 3,912,747 | +0.47(+1.88%) |
Jul 09, 2015 | 25.24 | 25.38 | 25.02 | 25.03 | 3,658,447 | +0.11(+0.44%) |
Jul 08, 2015 | 25.25 | 25.37 | 24.84 | 24.92 | 5,494,908 | -0.50(-1.96%) |
Jul 07, 2015 | 24.91 | 25.44 | 24.68 | 25.42 | 6,595,721 | +0.49(+1.96%) |
Jul 06, 2015 | 24.73 | 25.32 | 24.69 | 24.93 | 4,398,213 | -0.03(-0.11%) |
Jul 02, 2015 | 25.02 | 24.96 | 24.96 | 24.96 | 3,753,916 | +0.03(+0.11%) |
Jul 01, 2015 | 25.08 | 25.08 | 24.54 | 24.93 | 3,218,189 | +0.18(+0.73%) |
Jun 30, 2015 | 25.02 | 25.25 | 24.71 | 24.75 | 5,373,431 | -0.03(-0.11%) |
Jun 29, 2015 | 25.02 | 25.26 | 24.74 | 24.78 | 4,883,958 | -0.52(-2.07%) |
Jun 26, 2015 | 25.30 | 25.42 | 25.04 | 25.30 | 5,483,298 | +0.10(+0.40%) |
Jun 25, 2015 | 25.40 | 25.62 | 25.16 | 25.20 | 3,484,701 | -0.05(-0.21%) |
Jun 24, 2015 | 25.63 | 25.96 | 25.10 | 25.26 | 7,192,575 | +0.28(+1.12%) |
Jun 23, 2015 | 24.99 | 25.30 | 24.91 | 24.98 | 4,510,474 | +0.03(+0.11%) |
Jun 22, 2015 | 24.81 | 25.09 | 24.81 | 24.95 | 4,217,121 | +0.26(+1.06%) |
Jun 19, 2015 | 24.38 | 25.02 | 24.36 | 24.69 | 6,472,052 | +0.43(+1.75%) |
Jun 18, 2015 | 24.12 | 24.41 | 24.09 | 24.26 | 3,605,591 | +0.21(+0.86%) |
Jun 17, 2015 | 23.99 | 24.09 | 23.71 | 24.05 | 3,363,710 | +0.07(+0.30%) |
Jun 16, 2015 | 23.99 | 24.11 | 23.81 | 23.98 | 4,260,009 | -0.13(-0.53%) |
Jun 15, 2015 | 24.10 | 24.61 | 24.08 | 24.11 | 4,785,563 | -0.05(-0.22%) |
Jun 12, 2015 | 23.73 | 24.20 | 23.72 | 24.16 | 3,963,064 | +0.26(+1.10%) |
Jun 11, 2015 | 23.90 | 24.28 | 23.87 | 23.90 | 3,245,091 | +0.13(+0.53%) |
Jun 10, 2015 | 23.47 | 23.85 | 23.38 | 23.77 | 3,318,699 | +0.44(+1.90%) |
Jun 09, 2015 | 23.45 | 23.58 | 23.16 | 23.33 | 3,441,987 | -0.12(-0.50%) |
Jun 08, 2015 | 23.64 | 23.71 | 23.43 | 23.45 | 2,802,463 | -0.22(-0.92%) |
Jun 05, 2015 | 23.57 | 23.73 | 23.38 | 23.67 | 2,726,289 | -0.05(-0.19%) |
Jun 04, 2015 | 23.73 | 24.10 | 23.61 | 23.71 | 4,875,342 | -0.23(-0.95%) |
Jun 03, 2015 | 23.92 | 24.24 | 23.63 | 23.94 | 5,095,820 | +0.14(+0.57%) |
Jun 02, 2015 | 23.83 | 23.98 | 23.65 | 23.80 | 2,988,964 | -0.12(-0.49%) |
Jun 01, 2015 | 23.77 | 24.01 | 23.67 | 23.92 | 4,485,353 | +0.29(+1.23%) |
May 29, 2015 | 23.75 | 23.97 | 23.61 | 23.63 | 4,425,511 | -0.21(-0.87%) |
May 28, 2015 | 23.76 | 24.22 | 23.68 | 23.84 | 4,680,128 | -0.02(-0.08%) |
May 27, 2015 | 23.78 | 23.89 | 23.46 | 23.86 | 4,889,927 | +0.09(+0.38%) |
May 26, 2015 | 24.09 | 24.13 | 23.75 | 23.76 | 4,406,160 | -0.34(-1.43%) |
May 22, 2015 | 24.30 | 24.11 | 24.11 | 24.11 | 4,373,508 | -0.23(-0.93%) |
May 21, 2015 | 24.31 | 24.45 | 24.09 | 24.33 | 6,806,022 | -0.02(-0.07%) |
May 20, 2015 | 24.29 | 24.47 | 23.88 | 24.35 | 5,200,402 | +0.14(+0.56%) |
May 19, 2015 | 24.61 | 24.85 | 24.07 | 24.22 | 6,923,370 | +0.28(+1.17%) |
May 18, 2015 | 23.79 | 24.04 | 23.62 | 23.94 | 5,351,942 | +0.14(+0.57%) |
May 15, 2015 | 23.32 | 23.80 | 23.05 | 23.80 | 7,135,781 | +0.47(+2.02%) |
May 14, 2015 | 23.05 | 23.40 | 22.91 | 23.33 | 4,242,445 | +0.46(+2.02%) |
May 13, 2015 | 23.05 | 23.27 | 22.85 | 22.87 | 2,862,989 | -0.09(-0.38%) |
May 12, 2015 | 22.78 | 23.10 | 22.63 | 22.96 | 4,307,125 | +0.00(+0.00%) |
May 11, 2015 | 23.36 | 23.46 | 22.89 | 22.96 | 4,619,430 | -0.43(-1.85%) |
May 08, 2015 | 23.49 | 23.87 | 23.35 | 23.39 | 4,167,109 | +0.18(+0.78%) |
May 07, 2015 | 22.74 | 23.29 | 22.73 | 23.21 | 4,371,834 | +0.41(+1.78%) |
May 06, 2015 | 22.80 | 22.90 | 22.48 | 22.80 | 3,656,418 | +0.08(+0.36%) |
May 05, 2015 | 23.10 | 23.28 | 22.70 | 22.72 | 5,724,356 | -0.40(-1.72%) |
May 04, 2015 | 23.30 | 23.53 | 23.00 | 23.12 | 3,714,766 | -0.15(-0.66%) |
May 01, 2015 | 23.04 | 23.40 | 22.95 | 23.27 | 4,241,695 | +0.35(+1.54%) |
Apr 30, 2015 | 23.25 | 23.39 | 22.87 | 22.92 | 7,314,168 | -0.49(-2.08%) |
Apr 29, 2015 | 23.65 | 23.67 | 23.21 | 23.41 | 5,899,631 | -0.42(-1.74%) |
Apr 28, 2015 | 23.58 | 23.89 | 23.34 | 23.82 | 4,452,072 | +0.13(+0.53%) |
Apr 27, 2015 | 24.04 | 24.09 | 23.60 | 23.70 | 6,500,952 | -0.28(-1.17%) |
Apr 24, 2015 | 23.71 | 24.06 | 23.61 | 23.98 | 6,159,059 | +0.38(+1.61%) |
Apr 23, 2015 | 24.29 | 24.29 | 23.40 | 23.60 | 17,289,274 | -0.79(-3.26%) |
Apr 22, 2015 | 25.57 | 25.84 | 24.06 | 24.39 | 19,735,818 | -1.38(-5.36%) |
Apr 21, 2015 | 25.38 | 26.14 | 25.38 | 25.77 | 9,176,085 | +0.47(+1.85%) |
Apr 20, 2015 | 25.76 | 25.82 | 25.01 | 25.30 | 6,718,179 | -0.21(-0.81%) |
Apr 17, 2015 | 25.45 | 25.61 | 24.92 | 25.51 | 6,893,344 | -0.17(-0.67%) |
Apr 16, 2015 | 26.07 | 26.07 | 25.51 | 25.68 | 6,094,404 | -0.52(-2.00%) |
Apr 15, 2015 | 26.04 | 26.40 | 25.93 | 26.21 | 4,439,692 | +0.27(+1.04%) |
Apr 14, 2015 | 25.62 | 25.96 | 25.38 | 25.94 | 3,357,995 | +0.32(+1.27%) |
Apr 13, 2015 | 25.76 | 25.90 | 25.53 | 25.61 | 2,306,958 | -0.21(-0.80%) |
Apr 10, 2015 | 25.70 | 25.84 | 25.44 | 25.82 | 2,792,739 | +0.12(+0.46%) |
Apr 09, 2015 | 25.66 | 25.89 | 25.15 | 25.70 | 4,003,424 | -0.05(-0.21%) |
Apr 08, 2015 | 25.29 | 25.79 | 25.22 | 25.75 | 4,191,107 | +0.46(+1.82%) |
Apr 07, 2015 | 25.93 | 25.97 | 25.22 | 25.29 | 4,824,549 | -0.61(-2.37%) |
Apr 06, 2015 | 26.04 | 26.43 | 25.81 | 25.91 | 4,959,265 | -0.27(-1.03%) |
Apr 02, 2015 | 25.57 | 26.18 | 26.18 | 26.18 | 5,624,961 | +0.69(+2.69%) |
Apr 01, 2015 | 25.81 | 25.81 | 25.36 | 25.49 | 5,780,086 | -0.21(-0.81%) |
Mar 31, 2015 | 25.43 | 25.96 | 25.09 | 25.70 | 7,526,790 | +0.42(+1.68%) |
Mar 30, 2015 | 24.89 | 25.47 | 24.80 | 25.28 | 4,840,112 | +0.52(+2.11%) |
Mar 27, 2015 | 24.18 | 24.84 | 24.11 | 24.75 | 4,031,912 | +0.67(+2.77%) |
Mar 26, 2015 | 24.16 | 24.36 | 23.99 | 24.09 | 3,496,376 | -0.20(-0.82%) |
Mar 25, 2015 | 24.77 | 25.10 | 24.23 | 24.28 | 5,020,151 | -0.47(-1.90%) |
Mar 24, 2015 | 24.35 | 25.17 | 24.24 | 24.75 | 4,599,437 | +0.28(+1.14%) |
Mar 23, 2015 | 24.62 | 24.82 | 24.47 | 24.47 | 3,256,984 | -0.19(-0.77%) |
Mar 20, 2015 | 24.57 | 25.03 | 24.54 | 24.66 | 6,170,556 | +0.34(+1.41%) |
Mar 19, 2015 | 24.65 | 24.92 | 24.00 | 24.32 | 5,052,528 | -0.14(-0.55%) |
Mar 18, 2015 | 23.80 | 24.68 | 23.55 | 24.46 | 5,945,812 | +0.67(+2.81%) |
Mar 17, 2015 | 23.90 | 23.96 | 23.62 | 23.79 | 3,771,983 | -0.23(-0.98%) |
Mar 16, 2015 | 23.98 | 24.23 | 23.88 | 24.02 | 3,998,258 | +0.24(+1.02%) |
Mar 13, 2015 | 23.90 | 24.15 | 23.59 | 23.78 | 2,572,627 | -0.23(-0.94%) |
Mar 12, 2015 | 23.59 | 24.03 | 23.53 | 24.00 | 3,035,351 | +0.55(+2.35%) |
Mar 11, 2015 | 23.41 | 23.70 | 23.25 | 23.45 | 2,985,308 | +0.07(+0.31%) |
Mar 10, 2015 | 23.39 | 23.63 | 23.32 | 23.38 | 3,859,945 | -0.27(-1.14%) |
Mar 09, 2015 | 23.86 | 23.94 | 23.59 | 23.65 | 3,650,625 | +0.04(+0.15%) |
Mar 06, 2015 | 24.18 | 24.23 | 23.46 | 23.62 | 6,446,092 | -0.77(-3.15%) |
Mar 05, 2015 | 24.34 | 24.46 | 24.21 | 24.38 | 2,544,625 | +0.14(+0.56%) |
Mar 04, 2015 | 23.90 | 24.36 | 23.81 | 24.25 | 3,865,587 | +0.27(+1.13%) |
Mar 03, 2015 | 24.43 | 24.49 | 24.00 | 23.98 | 5,373,512 | -0.51(-2.10%) |
Mar 02, 2015 | 24.68 | 24.84 | 24.44 | 24.49 | 3,457,993 | -0.15(-0.62%) |
Feb 27, 2015 | 24.57 | 24.84 | 24.50 | 24.64 | 3,267,428 | +0.08(+0.33%) |
Feb 26, 2015 | 24.67 | 24.74 | 24.37 | 24.56 | 4,664,383 | -0.14(-0.58%) |
Feb 25, 2015 | 24.95 | 25.08 | 24.64 | 24.71 | 3,972,275 | -0.23(-0.90%) |
Feb 24, 2015 | 25.00 | 25.12 | 24.72 | 24.93 | 6,175,978 | +0.44(+1.81%) |
Feb 23, 2015 | 24.64 | 24.78 | 24.14 | 24.49 | 4,237,869 | -0.16(-0.66%) |
Feb 20, 2015 | 24.58 | 24.66 | 24.29 | 24.65 | 4,005,948 | -0.01(-0.04%) |
Feb 19, 2015 | 24.50 | 24.91 | 24.41 | 24.66 | 3,768,699 | +0.10(+0.40%) |
Feb 18, 2015 | 24.66 | 24.73 | 24.31 | 24.56 | 5,580,638 | -0.14(-0.55%) |
Feb 17, 2015 | 24.43 | 24.73 | 24.20 | 24.70 | 4,341,059 | +0.16(+0.66%) |
Feb 13, 2015 | 24.63 | 24.54 | 24.54 | 24.54 | 3,842,061 | -0.14(-0.55%) |
Feb 12, 2015 | 24.31 | 24.69 | 24.16 | 24.67 | 3,802,630 | +0.45(+1.86%) |
Feb 11, 2015 | 24.45 | 24.54 | 24.03 | 24.22 | 5,273,001 | -0.05(-0.22%) |
Feb 10, 2015 | 24.03 | 24.44 | 23.77 | 24.27 | 6,882,908 | +0.41(+1.70%) |
Feb 09, 2015 | 23.84 | 24.17 | 23.74 | 23.87 | 6,856,965 | -0.04(-0.15%) |
Feb 06, 2015 | 23.37 | 24.27 | 23.33 | 23.90 | 12,608,141 | +0.64(+2.75%) |
Feb 05, 2015 | 23.34 | 23.53 | 22.85 | 23.26 | 8,357,481 | -0.12(-0.50%) |
Feb 04, 2015 | 22.83 | 23.58 | 22.78 | 23.38 | 10,922,715 | +0.45(+1.98%) |
Feb 03, 2015 | 22.46 | 22.94 | 22.24 | 22.93 | 10,144,850 | +0.56(+2.49%) |
Feb 02, 2015 | 22.20 | 22.54 | 21.95 | 22.37 | 11,083,727 | +0.30(+1.35%) |
Jan 30, 2015 | 22.16 | 22.36 | 21.86 | 22.07 | 8,423,631 | -0.29(-1.29%) |
Jan 29, 2015 | 21.59 | 22.43 | 21.56 | 22.36 | 8,238,841 | +0.86(+4.02%) |
Jan 28, 2015 | 21.95 | 22.00 | 21.50 | 21.50 | 7,023,596 | -0.25(-1.16%) |
Jan 27, 2015 | 21.51 | 21.92 | 21.37 | 21.75 | 8,997,611 | -0.20(-0.90%) |
Jan 26, 2015 | 22.06 | 22.49 | 21.42 | 21.95 | 15,535,129 | +1.15(+5.54%) |
Jan 23, 2015 | 21.42 | 21.46 | 20.71 | 20.79 | 12,650,786 | -0.53(-2.49%) |
Jan 22, 2015 | 21.17 | 21.43 | 20.90 | 21.33 | 6,264,791 | +0.25(+1.20%) |
Jan 21, 2015 | 20.70 | 21.21 | 20.69 | 21.07 | 6,302,298 | +0.41(+2.00%) |
Jan 20, 2015 | 21.35 | 21.35 | 20.37 | 20.66 | 7,298,592 | -0.73(-3.41%) |
Jan 16, 2015 | 20.73 | 21.47 | 19.91 | 21.39 | 16,399,639 | +0.52(+2.50%) |
Jan 15, 2015 | 22.63 | 22.77 | 20.80 | 20.87 | 16,425,953 | -1.76(-7.80%) |
Jan 14, 2015 | 22.02 | 22.67 | 21.78 | 22.63 | 11,805,307 | +0.29(+1.29%) |
Jan 13, 2015 | 23.99 | 24.14 | 21.60 | 22.34 | 23,014,190 | -1.13(-4.83%) |
Jan 12, 2015 | 23.60 | 23.67 | 23.18 | 23.48 | 6,708,135 | +0.02(+0.08%) |
Jan 09, 2015 | 23.45 | 23.84 | 23.34 | 23.46 | 6,665,125 | +0.12(+0.50%) |
Jan 08, 2015 | 23.04 | 23.59 | 23.00 | 23.34 | 9,445,089 | +0.52(+2.29%) |
Jan 07, 2015 | 21.93 | 23.15 | 21.87 | 22.82 | 12,651,202 | +1.12(+5.14%) |
Jan 06, 2015 | 22.12 | 22.12 | 21.47 | 21.70 | 8,255,484 | -0.30(-1.35%) |
Jan 05, 2015 | 22.39 | 22.48 | 21.92 | 22.00 | 5,533,542 | -0.47(-2.08%) |
Jan 02, 2015 | 22.94 | 22.95 | 22.12 | 22.47 | 3,526,215 | -0.30(-1.31%) |
Dec 31, 2014 | 22.53 | 22.77 | 22.77 | 22.77 | 3,757,977 | +0.32(+1.40%) |
Dec 30, 2014 | 22.34 | 22.58 | 22.33 | 22.45 | 3,017,276 | +0.04(+0.16%) |
Dec 29, 2014 | 22.46 | 22.78 | 22.32 | 22.41 | 3,255,371 | -0.01(-0.04%) |
Dec 26, 2014 | 22.34 | 22.56 | 22.32 | 22.42 | 2,052,126 | +0.10(+0.44%) |
Dec 24, 2014 | 22.33 | 22.32 | 22.32 | 22.32 | 1,448,136 | -0.01(-0.04%) |
Dec 23, 2014 | 22.49 | 22.71 | 22.26 | 22.33 | 3,709,635 | -0.13(-0.56%) |
Dec 22, 2014 | 22.32 | 22.50 | 22.09 | 22.46 | 4,465,523 | +0.11(+0.48%) |
Dec 19, 2014 | 22.23 | 22.41 | 21.86 | 22.35 | 9,021,927 | +0.32(+1.47%) |
Dec 18, 2014 | 22.04 | 22.14 | 21.71 | 22.03 | 4,483,239 | +0.25(+1.16%) |
Dec 17, 2014 | 21.13 | 21.81 | 21.06 | 21.78 | 5,199,216 | +0.74(+3.51%) |
Dec 16, 2014 | 21.24 | 21.53 | 21.02 | 21.04 | 5,125,046 | -0.37(-1.72%) |
Dec 15, 2014 | 21.48 | 21.87 | 21.30 | 21.41 | 5,001,105 | -0.19(-0.88%) |
Dec 12, 2014 | 21.61 | 21.91 | 21.53 | 21.60 | 6,973,399 | -0.33(-1.52%) |
Dec 11, 2014 | 21.74 | 22.22 | 21.39 | 21.93 | 8,212,939 | +0.54(+2.53%) |
Dec 10, 2014 | 22.14 | 22.39 | 21.36 | 21.39 | 6,994,181 | -0.78(-3.53%) |
Dec 09, 2014 | 22.20 | 22.57 | 21.97 | 22.17 | 8,154,515 | -0.25(-1.12%) |
Dec 08, 2014 | 22.36 | 22.58 | 22.31 | 22.42 | 4,229,716 | +0.02(+0.08%) |
Dec 05, 2014 | 22.08 | 22.54 | 22.01 | 22.41 | 6,152,222 | +0.29(+1.30%) |
Dec 04, 2014 | 22.59 | 22.62 | 22.09 | 22.12 | 8,838,039 | -0.48(-2.11%) |
Dec 03, 2014 | 22.81 | 23.02 | 22.57 | 22.59 | 5,978,663 | -0.24(-1.06%) |
Dec 02, 2014 | 22.64 | 22.93 | 22.58 | 22.84 | 3,857,539 | +0.24(+1.08%) |
Dec 01, 2014 | 22.95 | 22.95 | 22.55 | 22.59 | 4,884,884 | -0.35(-1.53%) |
Nov 28, 2014 | 22.94 | 23.09 | 22.68 | 22.95 | 2,263,945 | +0.12(+0.51%) |
Nov 26, 2014 | 22.95 | 22.83 | 22.83 | 22.83 | 3,274,858 | -0.10(-0.42%) |
Nov 25, 2014 | 22.99 | 23.20 | 22.87 | 22.93 | 5,690,177 | -0.04(-0.20%) |
Nov 24, 2014 | 22.99 | 23.25 | 22.93 | 22.97 | 6,470,809 | +0.08(+0.35%) |
Nov 21, 2014 | 23.05 | 23.29 | 22.89 | 22.89 | 9,440,311 | +0.17(+0.75%) |
Nov 20, 2014 | 22.23 | 22.98 | 22.13 | 22.72 | 10,525,897 | +0.40(+1.77%) |
Nov 19, 2014 | 22.06 | 22.39 | 22.06 | 22.32 | 5,526,186 | +0.21(+0.93%) |
Nov 18, 2014 | 22.03 | 22.23 | 21.94 | 22.12 | 4,465,323 | +0.13(+0.57%) |
Nov 17, 2014 | 21.77 | 22.09 | 21.73 | 21.99 | 4,419,906 | +0.10(+0.45%) |
Nov 14, 2014 | 21.77 | 22.10 | 21.70 | 21.89 | 4,288,529 | +0.08(+0.37%) |
Nov 13, 2014 | 21.55 | 21.91 | 21.55 | 21.81 | 6,318,564 | +0.25(+1.17%) |
Nov 12, 2014 | 21.18 | 21.74 | 21.11 | 21.56 | 8,929,784 | +0.05(+0.25%) |
Nov 11, 2014 | 20.92 | 21.79 | 20.88 | 21.51 | 12,359,942 | +0.47(+2.22%) |
Nov 10, 2014 | 21.07 | 21.36 | 20.99 | 21.04 | 8,922,979 | +0.27(+1.30%) |
Nov 07, 2014 | 20.61 | 20.98 | 20.42 | 20.77 | 6,220,767 | +0.17(+0.83%) |
Nov 06, 2014 | 20.21 | 20.63 | 20.14 | 20.60 | 5,361,708 | +0.39(+1.91%) |
Nov 05, 2014 | 20.38 | 20.48 | 20.04 | 20.21 | 4,837,759 | -0.12(-0.57%) |
Nov 04, 2014 | 20.59 | 20.64 | 20.29 | 20.33 | 3,938,782 | -0.30(-1.44%) |