Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.22 | 20.55 | 20.02 | 20.05 | 5,126,988 | -0.11(-0.53%) |
Jan 28, 2016 | 19.62 | 20.30 | 19.47 | 20.16 | 6,514,930 | +0.86(+4.46%) |
Jan 27, 2016 | 19.36 | 19.75 | 19.03 | 19.30 | 4,949,708 | -0.14(-0.72%) |
Jan 26, 2016 | 19.29 | 19.59 | 19.07 | 19.44 | 4,635,326 | +0.38(+1.99%) |
Jan 25, 2016 | 19.50 | 19.59 | 19.02 | 19.06 | 5,151,318 | -0.50(-2.57%) |
Jan 22, 2016 | 18.21 | 19.78 | 18.16 | 19.56 | 15,542,678 | +2.03(+11.59%) |
Jan 21, 2016 | 17.38 | 17.62 | 16.26 | 17.53 | 16,460,826 | +0.08(+0.48%) |
Jan 20, 2016 | 17.46 | 17.60 | 16.90 | 17.44 | 13,576,840 | -0.46(-2.57%) |
Jan 19, 2016 | 17.76 | 17.95 | 17.48 | 17.90 | 7,969,028 | +0.43(+2.44%) |
Jan 15, 2016 | 17.14 | 17.48 | 17.48 | 17.48 | 5,159,678 | -0.36(-2.00%) |
Jan 14, 2016 | 17.60 | 17.99 | 17.40 | 17.83 | 7,408,164 | +0.28(+1.60%) |
Jan 13, 2016 | 18.79 | 18.83 | 17.53 | 17.55 | 8,189,783 | -1.08(-5.79%) |
Jan 12, 2016 | 18.88 | 19.14 | 18.41 | 18.63 | 5,145,698 | -0.09(-0.48%) |
Jan 11, 2016 | 19.00 | 19.06 | 18.27 | 18.72 | 5,663,368 | -0.15(-0.77%) |
Jan 08, 2016 | 19.04 | 19.13 | 18.81 | 18.87 | 4,527,277 | +0.03(+0.14%) |
Jan 07, 2016 | 19.05 | 19.27 | 18.79 | 18.84 | 8,141,955 | -0.77(-3.92%) |
Jan 06, 2016 | 20.70 | 20.81 | 19.42 | 19.61 | 7,091,273 | -1.49(-7.06%) |
Jan 05, 2016 | 21.06 | 21.30 | 20.80 | 21.10 | 5,270,175 | -0.08(-0.39%) |
Jan 04, 2016 | 21.01 | 21.19 | 20.51 | 21.18 | 6,146,377 | -0.19(-0.88%) |
Dec 31, 2015 | 21.12 | 21.37 | 21.37 | 21.37 | 3,734,795 | +0.04(+0.20%) |
Dec 30, 2015 | 21.38 | 21.48 | 21.22 | 21.32 | 2,211,059 | -0.20(-0.93%) |
Dec 29, 2015 | 21.51 | 21.70 | 21.42 | 21.52 | 4,651,217 | +0.34(+1.60%) |
Dec 28, 2015 | 21.29 | 21.34 | 21.13 | 21.19 | 2,197,774 | -0.12(-0.58%) |
Dec 24, 2015 | 21.42 | 21.31 | 21.31 | 21.31 | 900,046 | -0.11(-0.50%) |
Dec 23, 2015 | 21.19 | 21.42 | 21.05 | 21.42 | 3,806,270 | +0.37(+1.76%) |
Dec 22, 2015 | 20.64 | 21.14 | 20.54 | 21.05 | 3,527,124 | +0.46(+2.23%) |
Dec 21, 2015 | 20.95 | 21.08 | 20.44 | 20.59 | 3,868,715 | -0.26(-1.24%) |
Dec 18, 2015 | 21.10 | 21.24 | 20.72 | 20.84 | 6,399,201 | -0.31(-1.47%) |
Dec 17, 2015 | 21.47 | 21.59 | 21.07 | 21.15 | 8,485,046 | -0.27(-1.27%) |
Dec 16, 2015 | 20.88 | 21.45 | 20.84 | 21.43 | 5,867,964 | +0.59(+2.85%) |
Dec 15, 2015 | 20.62 | 20.90 | 20.52 | 20.83 | 5,059,200 | +0.33(+1.60%) |
Dec 14, 2015 | 20.56 | 20.78 | 20.38 | 20.50 | 3,840,370 | -0.07(-0.36%) |
Dec 11, 2015 | 20.71 | 20.88 | 20.46 | 20.58 | 7,180,207 | -0.43(-2.02%) |
Dec 10, 2015 | 21.52 | 21.52 | 20.92 | 21.00 | 5,247,646 | -0.50(-2.32%) |
Dec 09, 2015 | 20.99 | 21.57 | 20.96 | 21.50 | 6,051,765 | +0.48(+2.29%) |
Dec 08, 2015 | 21.37 | 21.37 | 20.67 | 21.02 | 12,410,314 | -0.72(-3.33%) |
Dec 07, 2015 | 22.26 | 22.28 | 21.66 | 21.75 | 7,244,512 | -0.67(-2.98%) |
Dec 04, 2015 | 23.08 | 23.08 | 22.36 | 22.41 | 11,939,668 | -1.07(-4.56%) |
Dec 03, 2015 | 23.93 | 24.01 | 23.30 | 23.48 | 5,596,312 | -0.39(-1.63%) |
Dec 02, 2015 | 24.44 | 24.58 | 23.65 | 23.87 | 7,291,254 | -0.67(-2.73%) |
Dec 01, 2015 | 24.54 | 24.80 | 24.43 | 24.54 | 5,073,019 | -0.03(-0.14%) |
Nov 30, 2015 | 24.47 | 24.71 | 24.40 | 24.58 | 4,746,182 | -0.08(-0.33%) |
Nov 27, 2015 | 24.59 | 24.90 | 24.53 | 24.66 | 1,884,024 | +0.00(+0.02%) |
Nov 25, 2015 | 24.38 | 24.65 | 24.65 | 24.65 | 3,236,565 | +0.25(+1.01%) |
Nov 24, 2015 | 24.37 | 24.54 | 24.27 | 24.41 | 4,465,812 | -0.05(-0.20%) |
Nov 23, 2015 | 24.91 | 24.93 | 24.35 | 24.46 | 3,876,606 | -0.41(-1.67%) |
Nov 20, 2015 | 24.90 | 25.12 | 24.70 | 24.87 | 5,588,787 | +0.11(+0.44%) |
Nov 19, 2015 | 24.45 | 24.84 | 24.20 | 24.76 | 8,072,596 | +0.32(+1.32%) |
Nov 18, 2015 | 23.91 | 24.80 | 23.72 | 24.44 | 20,502,940 | +1.34(+5.82%) |
Nov 17, 2015 | 22.91 | 23.33 | 22.31 | 23.10 | 8,712,097 | +0.20(+0.87%) |
Nov 16, 2015 | 22.61 | 22.92 | 22.35 | 22.90 | 5,471,835 | +0.23(+1.03%) |
Nov 13, 2015 | 22.80 | 23.18 | 22.61 | 22.66 | 5,076,367 | -0.27(-1.18%) |
Nov 12, 2015 | 22.71 | 23.06 | 22.50 | 22.93 | 6,557,441 | +0.01(+0.05%) |
Nov 11, 2015 | 23.47 | 23.50 | 22.82 | 22.92 | 6,283,137 | -0.40(-1.72%) |
Nov 10, 2015 | 23.54 | 23.91 | 23.17 | 23.32 | 9,324,795 | -0.37(-1.57%) |
Nov 09, 2015 | 22.28 | 24.13 | 21.82 | 23.70 | 23,538,694 | +1.31(+5.86%) |
Nov 06, 2015 | 22.52 | 22.59 | 22.23 | 22.38 | 6,228,618 | -0.28(-1.24%) |
Nov 05, 2015 | 22.99 | 23.07 | 22.47 | 22.67 | 5,777,827 | -0.36(-1.56%) |
Nov 04, 2015 | 23.64 | 23.73 | 22.78 | 23.02 | 6,450,899 | -0.63(-2.67%) |
Nov 03, 2015 | 23.31 | 23.75 | 23.05 | 23.66 | 7,155,713 | +0.31(+1.34%) |
Nov 02, 2015 | 23.36 | 23.41 | 23.04 | 23.34 | 6,055,431 | -0.07(-0.31%) |
Oct 30, 2015 | 24.14 | 24.14 | 23.37 | 23.42 | 5,889,343 | -0.55(-2.31%) |
Oct 29, 2015 | 23.91 | 24.19 | 23.84 | 23.97 | 3,556,867 | -0.04(-0.15%) |
Oct 28, 2015 | 24.39 | 24.61 | 23.70 | 24.01 | 5,697,363 | -0.07(-0.28%) |
Oct 27, 2015 | 25.20 | 25.22 | 23.98 | 24.07 | 6,559,235 | -1.37(-5.40%) |
Oct 26, 2015 | 25.56 | 25.70 | 25.36 | 25.45 | 3,649,974 | -0.11(-0.41%) |
Oct 23, 2015 | 25.58 | 25.75 | 25.15 | 25.55 | 5,797,850 | +0.03(+0.13%) |
Oct 22, 2015 | 24.84 | 25.72 | 24.84 | 25.52 | 7,046,196 | +0.75(+3.03%) |
Oct 21, 2015 | 25.43 | 25.52 | 24.72 | 24.77 | 7,171,806 | -0.47(-1.86%) |
Oct 20, 2015 | 24.67 | 25.44 | 23.86 | 25.24 | 11,210,475 | +0.86(+3.51%) |
Oct 19, 2015 | 24.65 | 24.74 | 24.16 | 24.38 | 6,606,751 | -0.35(-1.43%) |
Oct 16, 2015 | 25.30 | 25.36 | 24.72 | 24.73 | 5,348,145 | -0.64(-2.51%) |
Oct 15, 2015 | 25.37 | 25.48 | 25.00 | 25.37 | 3,817,119 | +0.18(+0.73%) |
Oct 14, 2015 | 25.19 | 25.27 | 24.90 | 25.19 | 4,666,366 | -0.01(-0.06%) |
Oct 13, 2015 | 25.57 | 25.67 | 25.18 | 25.20 | 4,110,162 | -0.62(-2.39%) |
Oct 12, 2015 | 26.23 | 26.30 | 25.60 | 25.82 | 3,632,585 | -0.45(-1.70%) |
Oct 09, 2015 | 26.09 | 26.30 | 25.89 | 26.27 | 5,235,357 | +0.23(+0.87%) |
Oct 08, 2015 | 25.48 | 26.14 | 25.46 | 26.04 | 5,104,011 | +0.55(+2.16%) |
Oct 07, 2015 | 25.12 | 25.70 | 25.11 | 25.49 | 4,783,852 | +0.66(+2.64%) |
Oct 06, 2015 | 25.15 | 25.27 | 24.79 | 24.83 | 6,301,438 | -0.35(-1.40%) |
Oct 05, 2015 | 25.12 | 25.37 | 24.99 | 25.18 | 8,034,734 | +0.27(+1.10%) |
Oct 02, 2015 | 24.09 | 24.94 | 23.97 | 24.91 | 7,747,692 | +0.52(+2.12%) |
Oct 01, 2015 | 24.05 | 24.47 | 24.05 | 24.39 | 8,573,772 | +0.46(+1.94%) |
Sep 30, 2015 | 23.51 | 23.94 | 23.45 | 23.93 | 12,096,546 | +0.90(+3.93%) |
Sep 29, 2015 | 22.96 | 23.12 | 22.77 | 23.02 | 11,954,603 | +0.04(+0.17%) |
Sep 28, 2015 | 23.36 | 23.48 | 22.91 | 22.98 | 9,048,072 | -0.60(-2.54%) |
Sep 25, 2015 | 23.53 | 23.76 | 23.43 | 23.58 | 8,283,807 | +0.36(+1.56%) |
Sep 24, 2015 | 23.18 | 23.29 | 22.77 | 23.22 | 14,282,026 | -0.25(-1.08%) |
Sep 23, 2015 | 23.85 | 23.94 | 23.24 | 23.47 | 5,396,436 | -0.30(-1.26%) |
Sep 22, 2015 | 24.13 | 24.16 | 23.64 | 23.77 | 5,236,584 | -0.78(-3.17%) |
Sep 21, 2015 | 24.48 | 25.19 | 24.33 | 24.55 | 6,055,836 | +0.15(+0.61%) |
Sep 18, 2015 | 24.50 | 24.81 | 24.32 | 24.40 | 4,325,646 | -0.38(-1.52%) |
Sep 17, 2015 | 24.71 | 25.32 | 24.71 | 24.78 | 3,604,252 | +0.00(+0.01%) |
Sep 16, 2015 | 24.31 | 24.91 | 24.25 | 24.78 | 4,411,295 | +0.47(+1.93%) |
Sep 15, 2015 | 23.79 | 24.35 | 23.79 | 24.31 | 3,712,251 | +0.53(+2.25%) |
Sep 14, 2015 | 23.86 | 23.93 | 23.64 | 23.77 | 3,344,407 | -0.06(-0.25%) |
Sep 11, 2015 | 24.10 | 24.42 | 23.75 | 23.83 | 6,001,149 | -0.32(-1.33%) |
Sep 10, 2015 | 23.64 | 24.53 | 23.62 | 24.15 | 6,034,335 | +0.32(+1.34%) |
Sep 09, 2015 | 23.93 | 24.26 | 23.74 | 23.83 | 4,791,142 | -0.00(-0.02%) |
Sep 08, 2015 | 23.43 | 23.89 | 23.37 | 23.84 | 4,879,153 | +0.81(+3.53%) |
Sep 04, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 2,166,375 | -0.35(-1.50%) |
Sep 03, 2015 | 23.26 | 23.58 | 23.06 | 23.38 | 4,192,921 | +0.28(+1.21%) |
Sep 02, 2015 | 23.55 | 23.64 | 22.88 | 23.10 | 5,477,320 | -0.21(-0.88%) |
Sep 01, 2015 | 23.69 | 23.86 | 23.10 | 23.30 | 5,315,273 | -0.79(-3.29%) |
Aug 31, 2015 | 24.25 | 24.27 | 23.75 | 24.10 | 5,343,186 | -0.16(-0.66%) |
Aug 28, 2015 | 23.72 | 24.37 | 23.57 | 24.25 | 6,078,729 | +0.35(+1.47%) |
Aug 27, 2015 | 22.83 | 24.03 | 22.83 | 23.90 | 7,366,622 | +1.30(+5.76%) |
Aug 26, 2015 | 22.71 | 22.72 | 22.08 | 22.60 | 8,941,532 | +0.42(+1.92%) |
Aug 25, 2015 | 23.01 | 23.23 | 22.06 | 22.18 | 14,778,760 | -0.38(-1.67%) |
Aug 24, 2015 | 21.82 | 23.23 | 21.54 | 22.56 | 6,986,696 | -0.82(-3.52%) |
Aug 21, 2015 | 23.86 | 23.99 | 23.26 | 23.38 | 8,593,303 | -0.92(-3.78%) |
Aug 20, 2015 | 24.80 | 24.81 | 23.90 | 24.30 | 13,798,763 | -0.83(-3.29%) |
Aug 19, 2015 | 25.66 | 25.72 | 24.97 | 25.12 | 5,939,725 | -0.64(-2.47%) |
Aug 18, 2015 | 25.98 | 26.10 | 25.71 | 25.76 | 4,725,416 | -0.32(-1.21%) |
Aug 17, 2015 | 26.34 | 26.34 | 25.97 | 26.08 | 3,077,265 | -0.33(-1.26%) |
Aug 14, 2015 | 26.20 | 26.61 | 26.20 | 26.41 | 5,182,392 | +0.18(+0.67%) |
Aug 13, 2015 | 26.30 | 26.52 | 26.19 | 26.23 | 3,993,820 | -0.22(-0.82%) |
Aug 12, 2015 | 26.39 | 26.53 | 25.94 | 26.45 | 4,701,673 | -0.02(-0.08%) |
Aug 11, 2015 | 26.45 | 26.57 | 26.35 | 26.47 | 7,207,269 | -0.23(-0.88%) |
Aug 10, 2015 | 26.09 | 26.76 | 26.09 | 26.71 | 6,864,891 | +0.75(+2.87%) |
Aug 07, 2015 | 25.96 | 26.28 | 25.88 | 25.96 | 4,962,783 | -0.08(-0.31%) |
Aug 06, 2015 | 26.29 | 26.29 | 25.74 | 26.04 | 6,632,315 | -0.25(-0.96%) |
Aug 05, 2015 | 26.47 | 26.67 | 26.26 | 26.29 | 5,573,315 | -0.06(-0.23%) |
Aug 04, 2015 | 26.44 | 26.66 | 26.29 | 26.36 | 6,351,361 | -0.13(-0.51%) |
Aug 03, 2015 | 26.63 | 26.75 | 26.31 | 26.49 | 4,289,062 | -0.20(-0.76%) |
Jul 31, 2015 | 26.90 | 27.02 | 26.57 | 26.69 | 3,766,564 | -0.11(-0.40%) |
Jul 30, 2015 | 26.58 | 26.85 | 26.56 | 26.80 | 3,822,281 | +0.00(+0.01%) |
Jul 29, 2015 | 26.11 | 26.86 | 26.01 | 26.80 | 6,004,759 | +0.66(+2.54%) |
Jul 28, 2015 | 25.86 | 26.23 | 25.73 | 26.13 | 6,718,994 | +0.49(+1.90%) |
Jul 27, 2015 | 25.72 | 25.89 | 25.46 | 25.65 | 5,256,808 | -0.26(-1.01%) |
Jul 24, 2015 | 25.67 | 26.22 | 25.62 | 25.91 | 8,997,768 | +0.32(+1.25%) |
Jul 23, 2015 | 26.00 | 26.18 | 25.49 | 25.59 | 12,447,144 | -0.52(-1.99%) |
Jul 22, 2015 | 25.15 | 26.27 | 25.15 | 26.11 | 17,938,950 | +1.13(+4.54%) |
Jul 21, 2015 | 26.05 | 26.64 | 24.30 | 24.97 | 31,303,510 | -1.36(-5.18%) |
Jul 20, 2015 | 26.21 | 26.57 | 26.08 | 26.34 | 5,130,766 | +0.19(+0.73%) |
Jul 17, 2015 | 26.05 | 26.33 | 25.91 | 26.15 | 5,276,730 | +0.18(+0.69%) |
Jul 16, 2015 | 26.06 | 26.12 | 25.81 | 25.97 | 5,098,177 | +0.01(+0.02%) |
Jul 15, 2015 | 25.98 | 26.48 | 25.89 | 25.96 | 6,447,199 | -0.01(-0.02%) |
Jul 14, 2015 | 25.97 | 26.21 | 25.83 | 25.97 | 5,449,859 | -0.12(-0.45%) |
Jul 13, 2015 | 26.14 | 26.35 | 26.02 | 26.09 | 2,512,007 | -0.03(-0.10%) |
Jul 10, 2015 | 25.85 | 26.22 | 25.60 | 26.11 | 3,965,563 | +0.44(+1.73%) |
Jul 09, 2015 | 26.17 | 26.26 | 25.60 | 25.67 | 5,285,438 | -0.18(-0.71%) |
Jul 08, 2015 | 26.40 | 26.42 | 25.85 | 25.85 | 4,774,245 | -0.81(-3.06%) |
Jul 07, 2015 | 26.44 | 26.74 | 26.04 | 26.67 | 5,194,408 | +0.07(+0.25%) |
Jul 06, 2015 | 26.66 | 27.11 | 26.49 | 26.60 | 3,386,855 | -0.20(-0.74%) |
Jul 02, 2015 | 26.46 | 26.80 | 26.80 | 26.80 | 3,325,793 | +0.22(+0.82%) |
Jul 01, 2015 | 26.67 | 26.77 | 26.31 | 26.58 | 2,919,418 | -0.01(-0.02%) |
Jun 30, 2015 | 26.47 | 26.69 | 26.32 | 26.59 | 4,769,732 | +0.08(+0.31%) |
Jun 29, 2015 | 26.43 | 26.69 | 26.23 | 26.51 | 4,560,681 | -0.33(-1.23%) |
Jun 26, 2015 | 26.85 | 27.08 | 26.78 | 26.84 | 3,953,915 | -0.05(-0.19%) |
Jun 25, 2015 | 27.25 | 27.36 | 26.87 | 26.89 | 8,579,100 | -0.12(-0.45%) |
Jun 24, 2015 | 27.74 | 27.98 | 26.96 | 27.01 | 5,245,647 | -0.74(-2.68%) |
Jun 23, 2015 | 27.78 | 27.99 | 27.72 | 27.76 | 6,369,239 | -0.07(-0.24%) |
Jun 22, 2015 | 27.98 | 28.09 | 27.77 | 27.82 | 5,186,372 | +0.14(+0.51%) |
Jun 19, 2015 | 27.84 | 28.12 | 27.63 | 27.68 | 3,369,969 | -0.36(-1.27%) |
Jun 18, 2015 | 27.87 | 28.34 | 27.86 | 28.04 | 7,936,942 | +0.24(+0.86%) |
Jun 17, 2015 | 27.85 | 27.94 | 27.50 | 27.80 | 5,869,897 | +0.21(+0.74%) |
Jun 16, 2015 | 27.59 | 27.87 | 27.56 | 27.60 | 5,717,894 | -0.02(-0.06%) |
Jun 15, 2015 | 27.38 | 27.75 | 27.36 | 27.61 | 7,122,078 | -0.02(-0.07%) |
Jun 12, 2015 | 27.34 | 27.86 | 27.31 | 27.63 | 9,853,738 | +0.01(+0.05%) |
Jun 11, 2015 | 27.52 | 27.88 | 27.33 | 27.62 | 10,396,880 | +0.16(+0.57%) |
Jun 10, 2015 | 27.42 | 27.77 | 27.33 | 27.46 | 6,204,032 | +0.21(+0.79%) |
Jun 09, 2015 | 27.43 | 27.56 | 27.12 | 27.25 | 6,046,397 | -0.10(-0.35%) |
Jun 08, 2015 | 27.94 | 27.94 | 27.15 | 27.34 | 5,267,815 | -0.64(-2.29%) |
Jun 05, 2015 | 27.60 | 28.04 | 27.55 | 27.98 | 4,113,323 | +0.24(+0.86%) |
Jun 04, 2015 | 27.63 | 27.84 | 27.39 | 27.75 | 4,627,794 | +0.14(+0.50%) |
Jun 03, 2015 | 27.56 | 28.01 | 27.53 | 27.61 | 3,958,696 | -0.03(-0.12%) |
Jun 02, 2015 | 27.68 | 27.96 | 27.46 | 27.64 | 4,692,239 | -0.00(-0.01%) |
Jun 01, 2015 | 27.06 | 27.70 | 26.96 | 27.64 | 6,223,346 | +0.41(+1.52%) |
May 29, 2015 | 27.47 | 27.61 | 27.16 | 27.23 | 19,596,062 | -0.52(-1.86%) |
May 28, 2015 | 28.70 | 28.71 | 27.36 | 27.75 | 27,788,014 | -1.14(-3.94%) |
May 27, 2015 | 28.77 | 29.03 | 28.71 | 28.88 | 3,719,704 | +0.15(+0.51%) |
May 26, 2015 | 29.28 | 29.41 | 28.70 | 28.74 | 4,145,588 | -0.48(-1.64%) |
May 22, 2015 | 28.92 | 29.22 | 29.22 | 29.22 | 4,786,486 | +0.00(+0.01%) |
May 21, 2015 | 28.54 | 29.47 | 28.52 | 29.22 | 6,133,828 | +0.50(+1.76%) |
May 20, 2015 | 28.88 | 28.92 | 28.46 | 28.71 | 6,073,049 | -0.04(-0.14%) |
May 19, 2015 | 29.15 | 29.23 | 28.56 | 28.75 | 11,729,360 | -0.50(-1.72%) |
May 18, 2015 | 29.55 | 29.55 | 29.19 | 29.26 | 6,606,990 | -0.42(-1.43%) |
May 15, 2015 | 29.40 | 29.86 | 29.33 | 29.68 | 4,912,545 | +0.21(+0.71%) |
May 14, 2015 | 29.40 | 29.83 | 28.88 | 29.47 | 11,392,661 | -0.14(-0.46%) |
May 13, 2015 | 30.27 | 30.32 | 29.28 | 29.61 | 11,400,893 | -0.60(-1.98%) |
May 12, 2015 | 30.93 | 30.94 | 30.19 | 30.21 | 6,490,640 | -0.68(-2.20%) |
May 11, 2015 | 31.18 | 31.44 | 30.87 | 30.88 | 2,571,038 | -0.34(-1.10%) |
May 08, 2015 | 31.61 | 31.66 | 31.11 | 31.23 | 4,665,079 | -0.04(-0.12%) |
May 07, 2015 | 30.81 | 31.33 | 30.50 | 31.26 | 5,912,130 | +0.30(+0.96%) |
May 06, 2015 | 31.43 | 31.43 | 30.78 | 30.96 | 5,306,921 | -0.30(-0.97%) |
May 05, 2015 | 32.39 | 32.41 | 31.20 | 31.27 | 4,974,897 | -1.04(-3.22%) |
May 04, 2015 | 32.42 | 32.67 | 32.15 | 32.31 | 4,147,397 | +0.18(+0.57%) |
May 01, 2015 | 31.53 | 32.26 | 31.51 | 32.13 | 4,245,341 | +0.62(+1.97%) |
Apr 30, 2015 | 31.91 | 31.91 | 31.41 | 31.51 | 3,750,965 | -0.52(-1.62%) |
Apr 29, 2015 | 32.16 | 32.24 | 31.67 | 32.02 | 4,074,187 | -0.21(-0.66%) |
Apr 28, 2015 | 32.34 | 32.34 | 31.93 | 32.24 | 3,842,539 | -0.05(-0.17%) |
Apr 27, 2015 | 32.74 | 32.74 | 32.08 | 32.29 | 3,132,810 | -0.35(-1.08%) |
Apr 24, 2015 | 32.66 | 32.74 | 32.34 | 32.65 | 3,981,536 | +0.01(+0.02%) |
Apr 23, 2015 | 32.20 | 32.81 | 31.79 | 32.64 | 7,630,826 | +0.40(+1.25%) |
Apr 22, 2015 | 31.46 | 32.68 | 31.37 | 32.24 | 9,149,623 | +1.01(+3.22%) |
Apr 21, 2015 | 32.28 | 32.45 | 31.09 | 31.23 | 12,703,231 | -0.82(-2.55%) |
Apr 20, 2015 | 31.36 | 32.09 | 31.36 | 32.05 | 10,056,570 | +0.65(+2.06%) |
Apr 17, 2015 | 31.10 | 31.46 | 30.95 | 31.40 | 4,455,800 | +0.24(+0.79%) |
Apr 16, 2015 | 31.26 | 31.41 | 31.01 | 31.16 | 3,003,534 | -0.10(-0.33%) |
Apr 15, 2015 | 31.04 | 31.31 | 30.92 | 31.26 | 3,810,903 | +0.40(+1.30%) |
Apr 14, 2015 | 30.49 | 30.96 | 30.40 | 30.86 | 5,801,423 | -0.12(-0.40%) |
Apr 13, 2015 | 31.03 | 31.30 | 30.94 | 30.99 | 2,179,191 | -0.20(-0.63%) |
Apr 10, 2015 | 31.17 | 31.30 | 30.92 | 31.18 | 3,667,145 | +0.12(+0.37%) |
Apr 09, 2015 | 30.53 | 31.08 | 30.53 | 31.07 | 3,471,409 | +0.56(+1.84%) |
Apr 08, 2015 | 30.50 | 30.69 | 30.29 | 30.51 | 3,289,096 | +0.16(+0.54%) |
Apr 07, 2015 | 30.40 | 30.70 | 30.32 | 30.34 | 2,760,586 | +0.09(+0.30%) |
Apr 06, 2015 | 30.70 | 30.73 | 30.16 | 30.25 | 3,883,913 | -0.25(-0.81%) |
Apr 02, 2015 | 30.36 | 30.50 | 30.50 | 30.50 | 2,797,006 | +0.11(+0.36%) |
Apr 01, 2015 | 30.23 | 30.53 | 30.06 | 30.39 | 3,609,669 | +0.19(+0.61%) |
Mar 31, 2015 | 29.92 | 30.38 | 29.76 | 30.20 | 3,707,673 | +0.03(+0.10%) |
Mar 30, 2015 | 30.04 | 30.45 | 30.01 | 30.17 | 3,743,252 | +0.05(+0.17%) |
Mar 27, 2015 | 30.43 | 30.47 | 30.01 | 30.12 | 5,125,914 | -0.35(-1.15%) |
Mar 26, 2015 | 30.53 | 30.60 | 29.91 | 30.47 | 5,758,736 | +0.00(+0.00%) |
Mar 25, 2015 | 30.99 | 31.08 | 30.40 | 30.47 | 4,720,082 | -0.31(-0.99%) |
Mar 24, 2015 | 30.61 | 30.94 | 30.37 | 30.78 | 3,955,072 | +0.23(+0.74%) |
Mar 23, 2015 | 31.10 | 31.19 | 30.37 | 30.55 | 6,604,523 | -0.59(-1.90%) |
Mar 20, 2015 | 31.15 | 31.49 | 30.92 | 31.14 | 4,238,217 | +0.29(+0.93%) |
Mar 19, 2015 | 31.15 | 31.39 | 30.75 | 30.85 | 3,362,569 | -0.54(-1.73%) |
Mar 18, 2015 | 31.01 | 31.59 | 30.65 | 31.40 | 5,651,539 | +0.28(+0.89%) |
Mar 17, 2015 | 30.97 | 31.27 | 30.80 | 31.12 | 3,515,618 | -0.14(-0.45%) |
Mar 16, 2015 | 30.61 | 31.59 | 30.50 | 31.26 | 4,852,498 | +0.81(+2.65%) |
Mar 13, 2015 | 30.43 | 30.73 | 30.39 | 30.45 | 4,255,636 | -0.30(-0.99%) |
Mar 12, 2015 | 30.86 | 30.95 | 30.51 | 30.75 | 4,476,565 | +0.18(+0.58%) |
Mar 11, 2015 | 30.24 | 30.59 | 30.17 | 30.58 | 3,680,339 | +0.38(+1.27%) |
Mar 10, 2015 | 30.40 | 30.53 | 30.17 | 30.19 | 4,318,387 | -0.46(-1.49%) |
Mar 09, 2015 | 31.01 | 31.03 | 30.64 | 30.65 | 4,172,499 | -0.32(-1.03%) |
Mar 06, 2015 | 31.61 | 31.90 | 30.92 | 30.97 | 4,397,045 | -0.97(-3.05%) |
Mar 05, 2015 | 31.35 | 32.00 | 31.27 | 31.94 | 7,792,880 | +0.51(+1.62%) |
Mar 04, 2015 | 30.86 | 31.46 | 30.97 | 31.44 | 3,689,698 | +0.47(+1.52%) |
Mar 03, 2015 | 31.12 | 31.16 | 30.73 | 30.97 | 4,378,722 | -0.16(-0.52%) |
Mar 02, 2015 | 30.91 | 31.26 | 30.81 | 31.13 | 3,485,709 | +0.21(+0.69%) |
Feb 27, 2015 | 31.06 | 31.29 | 30.85 | 30.91 | 3,907,568 | -0.16(-0.51%) |
Feb 26, 2015 | 31.19 | 31.43 | 30.99 | 31.07 | 3,422,606 | -0.28(-0.89%) |
Feb 25, 2015 | 31.11 | 31.55 | 31.07 | 31.35 | 3,123,432 | +0.40(+1.29%) |
Feb 24, 2015 | 31.02 | 31.20 | 30.90 | 30.95 | 4,122,300 | -0.06(-0.20%) |
Feb 23, 2015 | 31.42 | 31.42 | 30.91 | 31.02 | 4,325,312 | -0.26(-0.82%) |
Feb 20, 2015 | 31.23 | 31.45 | 31.07 | 31.27 | 4,100,232 | +0.00(+0.01%) |
Feb 19, 2015 | 31.39 | 31.91 | 31.22 | 31.27 | 3,326,305 | -0.46(-1.45%) |
Feb 18, 2015 | 31.72 | 31.87 | 31.47 | 31.73 | 3,942,181 | -0.26(-0.81%) |
Feb 17, 2015 | 31.06 | 32.07 | 30.85 | 31.99 | 10,218,665 | +1.29(+4.21%) |
Feb 13, 2015 | 30.83 | 30.70 | 30.70 | 30.70 | 5,226,275 | -0.09(-0.29%) |
Feb 12, 2015 | 30.73 | 31.08 | 30.42 | 30.78 | 6,666,527 | +0.29(+0.94%) |
Feb 11, 2015 | 30.68 | 30.69 | 30.14 | 30.50 | 10,385,911 | -0.48(-1.54%) |
Feb 10, 2015 | 30.86 | 31.26 | 30.39 | 30.98 | 7,227,707 | +0.26(+0.85%) |
Feb 09, 2015 | 30.91 | 31.29 | 30.61 | 30.71 | 3,960,990 | -0.21(-0.68%) |
Feb 06, 2015 | 30.93 | 31.36 | 30.78 | 30.92 | 3,496,543 | +0.02(+0.06%) |
Feb 05, 2015 | 30.69 | 31.30 | 30.59 | 30.91 | 4,139,530 | +0.50(+1.65%) |
Feb 04, 2015 | 30.42 | 30.73 | 30.29 | 30.40 | 3,674,258 | -0.23(-0.75%) |
Feb 03, 2015 | 30.03 | 30.70 | 29.89 | 30.63 | 4,890,036 | +0.75(+2.52%) |