Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.29 | 28.63 | 28.24 | 28.37 | 163,177,568 | +0.12(+0.42%) |
Nov 27, 2015 | 28.37 | 28.39 | 28.20 | 28.25 | 54,405,356 | -0.05(-0.19%) |
Nov 25, 2015 | 28.59 | 28.30 | 28.30 | 28.30 | 89,191,968 | -0.20(-0.71%) |
Nov 24, 2015 | 28.14 | 28.62 | 28.09 | 28.51 | 178,348,224 | +0.27(+0.96%) |
Nov 23, 2015 | 28.60 | 28.71 | 28.14 | 28.24 | 135,350,016 | -0.37(-1.30%) |
Nov 20, 2015 | 28.58 | 28.76 | 28.50 | 28.61 | 142,981,600 | +0.12(+0.44%) |
Nov 19, 2015 | 28.21 | 28.72 | 28.00 | 28.48 | 180,399,184 | +0.36(+1.27%) |
Nov 18, 2015 | 27.76 | 28.17 | 27.70 | 28.13 | 194,341,904 | +0.86(+3.17%) |
Nov 17, 2015 | 27.56 | 27.59 | 27.17 | 27.26 | 115,135,416 | -0.12(-0.43%) |
Nov 16, 2015 | 26.71 | 27.39 | 26.62 | 27.38 | 158,473,504 | +0.44(+1.63%) |
Nov 13, 2015 | 27.62 | 27.71 | 26.92 | 26.94 | 191,043,616 | -0.81(-2.92%) |
Nov 12, 2015 | 27.88 | 28.01 | 27.73 | 27.75 | 135,524,256 | -0.09(-0.34%) |
Nov 11, 2015 | 27.91 | 28.16 | 27.63 | 27.84 | 188,498,752 | -0.16(-0.56%) |
Nov 10, 2015 | 28.03 | 28.31 | 27.83 | 28.00 | 246,333,520 | -0.91(-3.15%) |
Nov 09, 2015 | 29.01 | 29.21 | 28.79 | 28.91 | 141,132,608 | -0.12(-0.40%) |
Nov 06, 2015 | 29.04 | 29.21 | 28.92 | 29.03 | 137,790,576 | +0.03(+0.12%) |
Nov 05, 2015 | 29.22 | 29.42 | 28.82 | 29.00 | 164,775,872 | -0.23(-0.78%) |
Nov 04, 2015 | 29.50 | 29.66 | 29.13 | 29.22 | 187,210,512 | -0.14(-0.47%) |
Nov 03, 2015 | 28.93 | 29.58 | 28.91 | 29.36 | 189,908,128 | +0.33(+1.15%) |
Nov 02, 2015 | 28.71 | 29.07 | 28.65 | 29.03 | 134,294,688 | +0.40(+1.41%) |
Oct 30, 2015 | 28.98 | 29.04 | 28.61 | 28.63 | 206,079,072 | -0.25(-0.85%) |
Oct 29, 2015 | 28.43 | 28.91 | 28.33 | 28.87 | 213,738,112 | +0.30(+1.06%) |
Oct 28, 2015 | 28.01 | 28.58 | 27.80 | 28.57 | 357,004,864 | +1.13(+4.12%) |
Oct 27, 2015 | 4.810 | 4.810 | 4.810 | 27.44 | 290,983,392 | -0.17(-0.63%) |
Oct 26, 2015 | 28.29 | 28.30 | 27.53 | 27.61 | 276,773,504 | -0.91(-3.19%) |
Oct 23, 2015 | 27.95 | 28.56 | 27.87 | 28.52 | 247,831,744 | +0.86(+3.10%) |
Oct 22, 2015 | 27.39 | 27.67 | 27.33 | 27.67 | 173,650,960 | +0.42(+1.53%) |
Oct 21, 2015 | 27.31 | 27.69 | 27.24 | 27.25 | 176,656,048 | -0.00(-0.01%) |
Oct 20, 2015 | 26.67 | 27.35 | 26.55 | 27.25 | 204,376,928 | +0.49(+1.83%) |
Oct 19, 2015 | 26.54 | 26.77 | 26.38 | 26.76 | 124,179,120 | +0.17(+0.62%) |
Oct 16, 2015 | 26.78 | 26.83 | 26.48 | 26.60 | 163,779,552 | -0.20(-0.73%) |
Oct 15, 2015 | 26.57 | 26.85 | 26.47 | 26.80 | 157,219,840 | +0.40(+1.50%) |
Oct 14, 2015 | 26.66 | 26.71 | 26.24 | 26.40 | 185,580,352 | -0.38(-1.41%) |
Oct 13, 2015 | 26.55 | 26.94 | 26.51 | 26.78 | 137,910,496 | +0.05(+0.17%) |
Oct 12, 2015 | 27.00 | 27.01 | 26.69 | 26.73 | 127,164,576 | -0.12(-0.46%) |
Oct 09, 2015 | 26.35 | 26.90 | 26.23 | 26.86 | 220,276,320 | +0.63(+2.39%) |
Oct 08, 2015 | 26.40 | 26.40 | 25.92 | 26.23 | 258,695,040 | -0.31(-1.16%) |
Oct 07, 2015 | 26.77 | 26.77 | 26.21 | 26.54 | 195,171,696 | -0.13(-0.48%) |
Oct 06, 2015 | 26.50 | 26.77 | 26.29 | 26.66 | 203,896,128 | +0.13(+0.48%) |
Oct 05, 2015 | 26.32 | 26.68 | 26.13 | 26.54 | 217,316,112 | +0.10(+0.36%) |
Oct 02, 2015 | 25.87 | 26.59 | 25.76 | 26.44 | 242,207,952 | +0.19(+0.73%) |
Oct 01, 2015 | 26.13 | 26.26 | 25.71 | 26.25 | 266,790,368 | -0.17(-0.65%) |
Sep 30, 2015 | 26.39 | 26.72 | 26.05 | 26.42 | 277,423,840 | +0.30(+1.14%) |
Sep 29, 2015 | 27.03 | 27.19 | 25.84 | 26.12 | 306,101,056 | -0.81(-3.01%) |
Sep 28, 2015 | 27.27 | 27.44 | 26.93 | 26.93 | 217,404,928 | -0.54(-1.98%) |
Sep 25, 2015 | 27.89 | 27.95 | 27.31 | 27.48 | 234,410,544 | -0.07(-0.25%) |
Sep 24, 2015 | 27.13 | 27.67 | 26.92 | 27.55 | 209,403,568 | +0.16(+0.59%) |
Sep 23, 2015 | 27.22 | 27.48 | 27.14 | 27.38 | 149,231,072 | +0.22(+0.81%) |
Sep 22, 2015 | 27.16 | 27.35 | 26.95 | 27.16 | 210,044,224 | -0.43(-1.57%) |
Sep 21, 2015 | 27.23 | 27.64 | 27.23 | 27.60 | 209,575,824 | +0.42(+1.55%) |
Sep 18, 2015 | 26.88 | 27.38 | 26.80 | 27.18 | 310,109,664 | -0.11(-0.41%) |
Sep 17, 2015 | 27.71 | 27.90 | 27.24 | 27.29 | 267,529,568 | -0.60(-2.14%) |
Sep 16, 2015 | 27.85 | 27.92 | 27.65 | 27.89 | 155,095,200 | +0.03(+0.11%) |
Sep 15, 2015 | 27.77 | 27.91 | 27.41 | 27.85 | 180,779,488 | +0.23(+0.84%) |
Sep 14, 2015 | 27.93 | 28.00 | 27.51 | 27.62 | 243,542,688 | +0.26(+0.96%) |
Sep 11, 2015 | 26.78 | 27.36 | 26.77 | 27.36 | 208,375,984 | +0.39(+1.46%) |
Sep 10, 2015 | 26.41 | 27.14 | 26.33 | 26.97 | 262,493,856 | +0.58(+2.20%) |
Sep 09, 2015 | 27.25 | 27.31 | 26.29 | 26.39 | 354,688,576 | -0.52(-1.92%) |
Sep 08, 2015 | 26.77 | 26.96 | 26.43 | 26.90 | 228,668,800 | +0.73(+2.78%) |
Sep 04, 2015 | 26.10 | 26.18 | 26.18 | 26.18 | 208,713,408 | -0.26(-1.00%) |
Sep 03, 2015 | 26.95 | 27.02 | 26.36 | 26.44 | 222,121,856 | -0.47(-1.75%) |
Sep 02, 2015 | 26.41 | 26.91 | 26.14 | 26.91 | 258,218,000 | +1.11(+4.29%) |
Sep 01, 2015 | 26.39 | 26.80 | 25.72 | 25.80 | 320,490,624 | -1.21(-4.47%) |
Aug 31, 2015 | 26.84 | 27.44 | 26.83 | 27.01 | 234,621,440 | -0.13(-0.47%) |
Aug 28, 2015 | 26.87 | 27.14 | 26.72 | 27.14 | 221,938,912 | +0.09(+0.33%) |
Aug 27, 2015 | 26.88 | 27.13 | 26.35 | 27.05 | 353,064,352 | +0.77(+2.94%) |
Aug 26, 2015 | 25.65 | 26.32 | 25.16 | 26.28 | 403,754,848 | +1.43(+5.74%) |
Aug 25, 2015 | 26.62 | 26.62 | 24.79 | 24.85 | 432,184,256 | +0.15(+0.60%) |
Aug 24, 2015 | 22.73 | 26.06 | 22.04 | 24.70 | 676,855,232 | -0.63(-2.50%) |
Aug 21, 2015 | 26.45 | 26.81 | 25.31 | 25.33 | 535,495,840 | -1.65(-6.12%) |
Aug 20, 2015 | 27.33 | 27.39 | 26.74 | 26.98 | 285,872,032 | -0.57(-2.05%) |
Aug 19, 2015 | 27.81 | 27.91 | 27.47 | 27.55 | 201,451,920 | -0.36(-1.28%) |
Aug 18, 2015 | 27.89 | 28.13 | 27.79 | 27.91 | 144,234,176 | -0.16(-0.56%) |
Aug 17, 2015 | 27.80 | 28.18 | 27.67 | 28.07 | 170,636,048 | +0.29(+1.03%) |
Aug 14, 2015 | 27.38 | 27.86 | 27.31 | 27.78 | 179,212,576 | +0.19(+0.70%) |
Aug 13, 2015 | 27.80 | 27.82 | 27.44 | 27.58 | 202,532,528 | +0.11(+0.39%) |
Aug 12, 2015 | 28.15 | 28.18 | 27.38 | 27.48 | 424,371,616 | +0.29(+1.07%) |
Aug 11, 2015 | 28.22 | 28.29 | 27.15 | 27.19 | 405,067,840 | -1.49(-5.20%) |
Aug 10, 2015 | 27.91 | 28.74 | 27.91 | 28.68 | 229,280,496 | +1.01(+3.64%) |
Aug 07, 2015 | 27.45 | 27.85 | 27.43 | 27.67 | 161,432,576 | +0.09(+0.34%) |
Aug 06, 2015 | 27.78 | 27.91 | 27.34 | 27.58 | 220,774,480 | -0.03(-0.12%) |
Aug 05, 2015 | 27.03 | 28.10 | 26.82 | 27.61 | 414,941,792 | +0.18(+0.66%) |
Aug 04, 2015 | 28.10 | 28.16 | 27.10 | 27.43 | 518,004,480 | -0.91(-3.21%) |
Aug 03, 2015 | 29.07 | 29.32 | 28.12 | 28.34 | 292,273,728 | -0.68(-2.36%) |
Jul 31, 2015 | 29.34 | 29.35 | 28.93 | 29.02 | 179,228,496 | -0.26(-0.87%) |
Jul 30, 2015 | 29.27 | 29.33 | 29.12 | 29.28 | 140,462,336 | -0.15(-0.50%) |
Jul 29, 2015 | 29.47 | 29.55 | 29.26 | 29.43 | 154,600,368 | -0.09(-0.32%) |
Jul 28, 2015 | 29.52 | 29.65 | 29.32 | 29.52 | 140,457,280 | +0.15(+0.50%) |
Jul 27, 2015 | 29.45 | 29.58 | 29.22 | 29.38 | 185,634,880 | -0.41(-1.39%) |
Jul 24, 2015 | 29.99 | 30.09 | 29.65 | 29.79 | 176,208,448 | -0.16(-0.53%) |
Jul 23, 2015 | 30.20 | 30.41 | 29.92 | 29.95 | 212,951,104 | -0.01(-0.05%) |
Jul 22, 2015 | 29.19 | 30.03 | 29.19 | 29.96 | 482,319,904 | -1.32(-4.23%) |
Jul 21, 2015 | 31.79 | 31.80 | 31.18 | 31.29 | 319,134,080 | -0.32(-1.00%) |
Jul 20, 2015 | 31.34 | 31.82 | 31.27 | 31.60 | 245,954,784 | +0.59(+1.89%) |
Jul 17, 2015 | 30.89 | 31.01 | 30.70 | 31.01 | 192,935,552 | +0.27(+0.86%) |
Jul 16, 2015 | 30.57 | 30.76 | 30.47 | 30.75 | 151,152,384 | +0.40(+1.33%) |
Jul 15, 2015 | 30.08 | 30.42 | 30.05 | 30.34 | 140,533,600 | +0.29(+0.96%) |
Jul 14, 2015 | 30.16 | 30.24 | 29.92 | 30.06 | 132,648,504 | -0.01(-0.04%) |
Jul 13, 2015 | 29.92 | 30.09 | 29.75 | 30.07 | 173,078,448 | +0.57(+1.93%) |
Jul 10, 2015 | 29.18 | 29.63 | 29.00 | 29.50 | 256,417,904 | +0.77(+2.67%) |
Jul 09, 2015 | 29.63 | 29.68 | 28.53 | 28.73 | 328,240,896 | -0.60(-2.04%) |
Jul 08, 2015 | 29.79 | 29.82 | 29.32 | 29.33 | 253,752,880 | -0.75(-2.48%) |
Jul 07, 2015 | 30.12 | 30.18 | 29.62 | 30.07 | 195,611,136 | -0.07(-0.25%) |
Jul 06, 2015 | 29.90 | 30.20 | 29.87 | 30.15 | 117,225,920 | -0.11(-0.35%) |
Jul 02, 2015 | 30.25 | 30.25 | 30.25 | 30.25 | 113,722,560 | -0.04(-0.13%) |
Jul 01, 2015 | 30.36 | 30.37 | 30.15 | 30.29 | 126,338,104 | +0.28(+0.94%) |
Jun 30, 2015 | 30.05 | 30.18 | 29.88 | 30.01 | 185,429,424 | +0.21(+0.72%) |
Jun 29, 2015 | 30.02 | 30.25 | 29.79 | 29.80 | 205,336,416 | -0.53(-1.75%) |
Jun 26, 2015 | 30.55 | 30.62 | 30.27 | 30.33 | 184,167,936 | -0.18(-0.59%) |
Jun 25, 2015 | 30.83 | 30.89 | 30.51 | 30.51 | 133,341,584 | -0.15(-0.48%) |
Jun 24, 2015 | 30.44 | 31.06 | 30.43 | 30.65 | 231,017,520 | +0.26(+0.85%) |
Jun 23, 2015 | 30.50 | 30.53 | 30.36 | 30.40 | 126,461,592 | -0.14(-0.45%) |
Jun 22, 2015 | 30.51 | 30.64 | 30.41 | 30.53 | 142,184,144 | +0.24(+0.80%) |
Jun 19, 2015 | 30.56 | 30.58 | 30.24 | 30.29 | 228,677,536 | -0.31(-1.00%) |
Jun 18, 2015 | 30.44 | 30.70 | 30.44 | 30.60 | 147,941,424 | +0.14(+0.46%) |
Jun 17, 2015 | 30.56 | 30.60 | 30.33 | 30.46 | 137,464,560 | -0.07(-0.24%) |
Jun 16, 2015 | 30.40 | 30.59 | 30.24 | 30.53 | 131,572,808 | +0.16(+0.54%) |
Jun 15, 2015 | 30.17 | 30.45 | 30.08 | 30.37 | 183,818,512 | -0.06(-0.20%) |
Jun 12, 2015 | 4.178 | 4.191 | 4.050 | 30.43 | 154,158,192 | -0.34(-1.10%) |
Jun 11, 2015 | 30.91 | 31.15 | 30.74 | 30.77 | 147,865,920 | -0.07(-0.23%) |
Jun 10, 2015 | 30.61 | 30.95 | 30.59 | 30.84 | 163,319,120 | +0.35(+1.15%) |
Jun 09, 2015 | 30.32 | 30.65 | 30.06 | 30.49 | 234,253,456 | -0.09(-0.30%) |
Jun 08, 2015 | 30.84 | 30.92 | 30.35 | 30.58 | 220,047,296 | -0.20(-0.66%) |
Jun 05, 2015 | 30.99 | 31.03 | 30.71 | 30.78 | 148,894,592 | -0.17(-0.55%) |
Jun 04, 2015 | 31.01 | 31.24 | 30.84 | 30.95 | 160,602,656 | -0.18(-0.58%) |
Jun 03, 2015 | 31.26 | 31.33 | 31.08 | 31.13 | 129,419,928 | +0.04(+0.12%) |
Jun 02, 2015 | 31.07 | 31.26 | 30.94 | 31.10 | 140,610,544 | -0.14(-0.44%) |
Jun 01, 2015 | 31.17 | 31.44 | 31.12 | 31.23 | 134,125,832 | +0.06(+0.20%) |
May 29, 2015 | 31.40 | 31.45 | 31.08 | 31.17 | 212,660,688 | -0.36(-1.14%) |
May 28, 2015 | 31.55 | 31.57 | 31.37 | 31.53 | 128,406,208 | -0.06(-0.20%) |
May 27, 2015 | 31.19 | 31.65 | 31.12 | 31.60 | 191,469,056 | +0.58(+1.87%) |
May 26, 2015 | 31.73 | 31.80 | 30.90 | 31.01 | 295,368,000 | -0.70(-2.20%) |
May 22, 2015 | 31.49 | 31.71 | 31.71 | 31.71 | 190,558,736 | +0.28(+0.88%) |
May 21, 2015 | 31.12 | 31.50 | 31.08 | 31.44 | 165,765,568 | +0.32(+1.02%) |
May 20, 2015 | 31.11 | 31.34 | 30.95 | 31.12 | 152,170,320 | -0.00(-0.01%) |
May 19, 2015 | 31.27 | 31.32 | 31.02 | 31.12 | 186,483,280 | -0.03(-0.09%) |
May 18, 2015 | 30.72 | 31.28 | 30.72 | 31.15 | 212,440,304 | +0.34(+1.10%) |
May 15, 2015 | 30.88 | 30.98 | 30.68 | 30.81 | 159,682,304 | -0.04(-0.14%) |
May 14, 2015 | 30.49 | 30.85 | 30.43 | 30.85 | 188,806,144 | +0.70(+2.33%) |
May 13, 2015 | 30.18 | 30.43 | 30.12 | 30.15 | 144,897,472 | +0.03(+0.12%) |
May 12, 2015 | 30.05 | 30.36 | 29.87 | 30.12 | 201,190,512 | -0.11(-0.36%) |
May 11, 2015 | 30.48 | 30.48 | 30.06 | 30.23 | 175,534,624 | -0.31(-1.02%) |
May 08, 2015 | 30.31 | 30.54 | 30.19 | 30.54 | 232,160,960 | +0.56(+1.88%) |
May 07, 2015 | 29.85 | 30.17 | 29.67 | 29.97 | 183,581,968 | +0.09(+0.30%) |
May 06, 2015 | 30.25 | 30.30 | 29.49 | 29.88 | 301,744,128 | -0.19(-0.63%) |
May 05, 2015 | 30.63 | 30.70 | 30.06 | 30.07 | 206,029,408 | -0.69(-2.25%) |
May 04, 2015 | 30.95 | 31.21 | 30.66 | 30.76 | 213,194,160 | -0.06(-0.19%) |
May 01, 2015 | 30.14 | 31.10 | 29.95 | 30.82 | 244,795,664 | +0.91(+3.04%) |
Apr 30, 2015 | 30.75 | 30.57 | 29.78 | 29.91 | 347,819,872 | -0.83(-2.71%) |
Apr 29, 2015 | 31.11 | 31.45 | 30.67 | 30.75 | 264,908,784 | -0.46(-1.47%) |
Apr 28, 2015 | 32.14 | 32.16 | 30.98 | 31.21 | 497,258,976 | -0.50(-1.58%) |
Apr 27, 2015 | 31.63 | 31.82 | 31.35 | 31.71 | 404,430,688 | +0.57(+1.82%) |
Apr 24, 2015 | 31.19 | 31.22 | 30.89 | 31.14 | 186,280,240 | +0.15(+0.47%) |
Apr 23, 2015 | 30.67 | 31.17 | 30.63 | 30.99 | 191,188,208 | +0.25(+0.82%) |
Apr 22, 2015 | 30.35 | 30.80 | 30.19 | 30.74 | 157,397,072 | +0.41(+1.35%) |
Apr 21, 2015 | 30.62 | 30.64 | 30.28 | 30.33 | 135,611,920 | -0.16(-0.54%) |
Apr 20, 2015 | 30.01 | 30.62 | 29.92 | 30.50 | 196,735,984 | +0.68(+2.28%) |
Apr 17, 2015 | 30.01 | 30.15 | 29.75 | 29.82 | 217,369,440 | -0.34(-1.13%) |
Apr 16, 2015 | 30.18 | 30.38 | 30.14 | 30.16 | 118,538,088 | -0.15(-0.48%) |
Apr 15, 2015 | 30.22 | 30.39 | 30.12 | 30.30 | 121,158,520 | +0.11(+0.38%) |
Apr 14, 2015 | 30.36 | 30.43 | 30.10 | 30.19 | 106,696,728 | -0.13(-0.43%) |
Apr 13, 2015 | 30.68 | 30.73 | 30.26 | 30.32 | 152,056,688 | -0.06(-0.20%) |
Apr 10, 2015 | 30.11 | 30.41 | 29.94 | 30.38 | 168,131,808 | +0.13(+0.43%) |
Apr 09, 2015 | 30.08 | 30.26 | 29.80 | 30.25 | 135,732,720 | +0.23(+0.76%) |
Apr 08, 2015 | 30.08 | 30.21 | 29.87 | 30.02 | 156,140,000 | -0.10(-0.33%) |
Apr 07, 2015 | 30.51 | 30.62 | 30.11 | 30.12 | 146,386,976 | -0.32(-1.05%) |
Apr 06, 2015 | 29.75 | 30.48 | 29.72 | 30.44 | 155,406,768 | +0.49(+1.62%) |
Apr 02, 2015 | 29.89 | 29.95 | 29.95 | 29.95 | 134,797,216 | +0.26(+0.86%) |
Apr 01, 2015 | 29.84 | 29.91 | 29.42 | 29.70 | 169,870,992 | -0.04(-0.14%) |
Mar 31, 2015 | 30.14 | 30.23 | 29.72 | 29.74 | 176,008,640 | -0.46(-1.54%) |
Mar 30, 2015 | 29.65 | 30.21 | 29.64 | 30.21 | 196,919,856 | +0.75(+2.53%) |
Mar 27, 2015 | 29.78 | 29.81 | 29.38 | 29.46 | 165,446,752 | -0.24(-0.80%) |
Mar 26, 2015 | 29.34 | 29.85 | 29.30 | 29.70 | 198,919,232 | +0.21(+0.70%) |
Mar 25, 2015 | 30.25 | 30.31 | 29.49 | 29.49 | 215,998,496 | -0.79(-2.61%) |
Mar 24, 2015 | 30.41 | 30.60 | 30.25 | 30.28 | 137,346,400 | -0.12(-0.41%) |
Mar 23, 2015 | 30.39 | 30.56 | 30.24 | 30.41 | 157,632,704 | +0.31(+1.04%) |
Mar 20, 2015 | 30.66 | 30.69 | 30.01 | 30.09 | 287,395,520 | -0.38(-1.25%) |
Mar 19, 2015 | 30.77 | 30.89 | 30.45 | 30.47 | 191,471,952 | -0.23(-0.76%) |
Mar 18, 2015 | 30.36 | 30.87 | 30.21 | 30.71 | 272,902,560 | +0.34(+1.13%) |
Mar 17, 2015 | 30.09 | 30.43 | 30.03 | 30.37 | 213,370,720 | +0.50(+1.67%) |
Mar 16, 2015 | 29.61 | 29.87 | 29.37 | 29.87 | 149,946,544 | +0.33(+1.10%) |
Mar 13, 2015 | 29.73 | 29.97 | 29.30 | 29.54 | 216,826,560 | -0.21(-0.69%) |
Mar 12, 2015 | 29.24 | 29.85 | 29.08 | 29.75 | 202,206,000 | +0.53(+1.81%) |
Mar 11, 2015 | 29.82 | 29.82 | 29.19 | 29.22 | 288,313,984 | -0.54(-1.82%) |
Mar 10, 2015 | 30.22 | 30.41 | 29.59 | 29.76 | 287,894,464 | -0.63(-2.07%) |
Mar 09, 2015 | 30.59 | 30.97 | 29.89 | 30.39 | 370,199,072 | +0.13(+0.43%) |
Mar 06, 2015 | 30.69 | 30.92 | 30.18 | 30.26 | 304,744,768 | +0.05(+0.15%) |
Mar 05, 2015 | 30.73 | 30.77 | 30.06 | 30.22 | 236,115,312 | -0.51(-1.66%) |
Mar 04, 2015 | 30.86 | 30.92 | 30.67 | 30.72 | 132,337,856 | -0.20(-0.63%) |
Mar 03, 2015 | 30.82 | 30.96 | 30.62 | 30.92 | 158,005,008 | +0.06(+0.21%) |
Mar 02, 2015 | 30.89 | 31.14 | 30.67 | 30.86 | 201,110,176 | +0.15(+0.49%) |
Feb 27, 2015 | 31.07 | 31.21 | 30.65 | 30.71 | 259,447,632 | -0.47(-1.50%) |
Feb 26, 2015 | 30.78 | 31.28 | 30.26 | 31.17 | 381,565,888 | +0.39(+1.26%) |
Feb 25, 2015 | 31.45 | 31.46 | 30.63 | 30.78 | 312,242,176 | -0.81(-2.56%) |
Feb 24, 2015 | 31.78 | 31.92 | 31.35 | 31.59 | 289,285,088 | -0.20(-0.62%) |
Feb 23, 2015 | 31.08 | 31.79 | 30.99 | 31.79 | 307,280,288 | +0.84(+2.71%) |
Feb 20, 2015 | 30.74 | 30.95 | 30.61 | 30.95 | 204,782,432 | +0.25(+0.81%) |
Feb 19, 2015 | 30.71 | 30.84 | 30.67 | 30.70 | 156,099,376 | -0.06(-0.21%) |
Feb 18, 2015 | 30.51 | 30.78 | 30.46 | 30.77 | 187,506,576 | +0.21(+0.69%) |
Feb 17, 2015 | 30.47 | 30.81 | 30.34 | 30.55 | 263,803,808 | +0.18(+0.59%) |
Feb 13, 2015 | 30.42 | 30.38 | 30.38 | 30.38 | 227,055,200 | +0.15(+0.49%) |
Feb 12, 2015 | 30.13 | 30.47 | 30.01 | 30.23 | 311,321,120 | +0.38(+1.27%) |
Feb 11, 2015 | 29.35 | 29.86 | 29.28 | 29.85 | 306,965,760 | +0.68(+2.34%) |
Feb 10, 2015 | 28.72 | 29.20 | 28.72 | 29.17 | 258,961,824 | +0.55(+1.92%) |
Feb 09, 2015 | 28.34 | 28.64 | 28.31 | 28.62 | 162,456,864 | +0.19(+0.66%) |
Feb 06, 2015 | 28.69 | 28.74 | 28.31 | 28.43 | 182,852,432 | -0.24(-0.84%) |
Feb 05, 2015 | 28.69 | 28.74 | 28.50 | 28.67 | 176,581,008 | +0.12(+0.42%) |
Feb 04, 2015 | 28.30 | 28.78 | 28.25 | 28.55 | 293,229,792 | +0.22(+0.77%) |
Feb 03, 2015 | 28.30 | 28.44 | 28.08 | 28.33 | 217,228,704 | +0.00(+0.02%) |
Feb 02, 2015 | 28.19 | 28.46 | 27.72 | 28.33 | 262,132,896 | +0.35(+1.25%) |
Jan 30, 2015 | 28.27 | 28.38 | 27.90 | 27.98 | 350,705,216 | -0.42(-1.46%) |
Jan 29, 2015 | 27.78 | 28.46 | 27.61 | 28.39 | 352,916,032 | +0.86(+3.11%) |
Jan 28, 2015 | 28.09 | 28.21 | 27.54 | 27.54 | 612,728,256 | +1.47(+5.65%) |
Jan 27, 2015 | 26.84 | 26.86 | 26.04 | 26.06 | 393,622,880 | -0.95(-3.50%) |
Jan 26, 2015 | 27.16 | 27.31 | 26.94 | 27.01 | 232,506,784 | +0.03(+0.11%) |
Jan 23, 2015 | 26.82 | 27.16 | 26.63 | 26.98 | 194,583,168 | +0.14(+0.52%) |
Jan 22, 2015 | 26.33 | 26.86 | 26.20 | 26.84 | 225,095,808 | +0.68(+2.60%) |
Jan 21, 2015 | 26.02 | 26.52 | 25.85 | 26.16 | 203,238,160 | +0.20(+0.76%) |
Jan 20, 2015 | 25.75 | 26.02 | 25.43 | 25.96 | 208,516,720 | +0.65(+2.58%) |
Jan 16, 2015 | 25.56 | 25.69 | 25.12 | 25.31 | 328,794,400 | -0.20(-0.78%) |
Jan 15, 2015 | 26.27 | 26.28 | 25.47 | 25.51 | 250,752,528 | -0.71(-2.71%) |
Jan 14, 2015 | 26.04 | 26.38 | 25.91 | 26.22 | 204,307,072 | -0.10(-0.38%) |
Jan 13, 2015 | 26.61 | 26.94 | 26.01 | 26.32 | 280,544,832 | +0.23(+0.89%) |
Jan 12, 2015 | 26.89 | 26.90 | 25.98 | 26.09 | 207,658,928 | -0.66(-2.46%) |
Jan 09, 2015 | 26.90 | 27.04 | 26.32 | 26.75 | 224,880,288 | +0.03(+0.11%) |
Jan 08, 2015 | 26.08 | 26.78 | 25.96 | 26.72 | 248,099,984 | +0.99(+3.84%) |
Jan 07, 2015 | 25.60 | 25.84 | 25.48 | 25.73 | 167,660,960 | +0.36(+1.40%) |
Jan 06, 2015 | 25.44 | 25.65 | 24.98 | 25.37 | 275,307,648 | +0.00(+0.01%) |
Jan 05, 2015 | 25.86 | 25.94 | 25.17 | 25.37 | 268,983,552 | -0.74(-2.82%) |
Jan 02, 2015 | 26.60 | 26.61 | 25.63 | 26.11 | 222,807,760 | -0.25(-0.95%) |
Dec 31, 2014 | 26.94 | 26.36 | 26.36 | 26.36 | 173,387,168 | -0.51(-1.90%) |
Dec 30, 2014 | 27.14 | 27.20 | 26.77 | 26.87 | 125,025,944 | -0.33(-1.22%) |
Dec 29, 2014 | 27.17 | 27.41 | 27.15 | 27.20 | 115,452,576 | -0.02(-0.07%) |
Dec 26, 2014 | 26.77 | 27.35 | 26.75 | 27.22 | 141,214,976 | +0.47(+1.77%) |
Dec 24, 2014 | 26.88 | 26.75 | 26.75 | 26.75 | 60,636,972 | -0.13(-0.47%) |
Dec 23, 2014 | 27.04 | 27.06 | 26.85 | 26.87 | 108,882,384 | -0.10(-0.35%) |
Dec 22, 2014 | 26.78 | 27.10 | 26.74 | 26.97 | 189,012,800 | +0.28(+1.04%) |
Dec 19, 2014 | 26.81 | 27.04 | 26.66 | 26.69 | 370,321,920 | -0.21(-0.77%) |
Dec 18, 2014 | 26.71 | 26.90 | 26.42 | 26.90 | 246,638,192 | +0.77(+2.96%) |
Dec 17, 2014 | 25.58 | 26.23 | 25.51 | 26.13 | 223,207,456 | +0.64(+2.50%) |
Dec 16, 2014 | 25.40 | 26.31 | 25.37 | 25.49 | 254,173,600 | -0.35(-1.37%) |
Dec 15, 2014 | 26.43 | 26.65 | 25.40 | 25.84 | 281,104,800 | -0.36(-1.37%) |
Dec 12, 2014 | 26.38 | 26.71 | 26.17 | 26.20 | 234,631,920 | -0.45(-1.69%) |
Dec 11, 2014 | 26.81 | 27.17 | 26.59 | 26.65 | 173,493,520 | -0.08(-0.29%) |
Dec 10, 2014 | 27.32 | 27.43 | 26.64 | 26.73 | 186,415,136 | -0.52(-1.90%) |
Dec 09, 2014 | 26.31 | 27.29 | 26.11 | 27.25 | 251,952,800 | +0.41(+1.53%) |
Dec 08, 2014 | 27.25 | 27.38 | 26.65 | 26.84 | 241,052,064 | -0.62(-2.26%) |
Dec 05, 2014 | 27.70 | 27.72 | 27.38 | 27.46 | 160,470,016 | -0.12(-0.42%) |
Dec 04, 2014 | 27.64 | 27.99 | 27.53 | 27.58 | 176,223,184 | -0.11(-0.38%) |
Dec 03, 2014 | 27.64 | 27.78 | 27.49 | 27.68 | 180,103,872 | +0.31(+1.13%) |
Dec 02, 2014 | 27.10 | 27.64 | 26.92 | 27.37 | 248,295,552 | -0.11(-0.38%) |