Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.48 | 23.57 | 22.78 | 22.84 | 84,582,648 | -0.64(-2.73%) |
Oct 29, 2015 | 23.13 | 24.25 | 23.07 | 23.48 | 106,639,616 | -0.46(-1.92%) |
Oct 28, 2015 | 23.80 | 24.36 | 23.65 | 23.94 | 51,615,408 | +0.31(+1.31%) |
Oct 27, 2015 | 23.65 | 23.94 | 23.40 | 23.63 | 59,337,476 | +0.56(+2.43%) |
Oct 26, 2015 | 22.96 | 23.21 | 22.85 | 23.07 | 34,483,040 | +0.07(+0.32%) |
Oct 23, 2015 | 22.60 | 23.20 | 22.44 | 23.00 | 40,766,644 | +0.49(+2.16%) |
Oct 22, 2015 | 22.68 | 22.72 | 22.21 | 22.51 | 61,244,820 | -0.09(-0.39%) |
Oct 21, 2015 | 23.08 | 23.19 | 22.31 | 22.60 | 49,145,816 | -0.36(-1.59%) |
Oct 20, 2015 | 23.40 | 23.43 | 22.80 | 22.96 | 25,897,402 | -0.34(-1.45%) |
Oct 19, 2015 | 23.24 | 23.33 | 23.03 | 23.30 | 23,364,416 | +0.06(+0.26%) |
Oct 16, 2015 | 23.20 | 23.26 | 22.96 | 23.24 | 28,429,750 | +0.22(+0.97%) |
Oct 15, 2015 | 22.24 | 23.06 | 22.24 | 23.02 | 39,061,780 | +0.70(+3.15%) |
Oct 14, 2015 | 22.32 | 22.67 | 22.25 | 22.32 | 26,248,798 | +0.04(+0.18%) |
Oct 13, 2015 | 22.41 | 22.72 | 22.17 | 22.28 | 28,790,954 | -0.16(-0.72%) |
Oct 12, 2015 | 22.44 | 22.59 | 22.22 | 22.44 | 21,971,094 | -0.01(-0.06%) |
Oct 09, 2015 | 22.33 | 22.68 | 22.23 | 22.45 | 30,213,078 | +0.10(+0.45%) |
Oct 08, 2015 | 22.22 | 22.45 | 21.98 | 22.35 | 44,517,452 | -0.14(-0.60%) |
Oct 07, 2015 | 22.36 | 22.61 | 21.85 | 22.48 | 43,877,100 | +0.34(+1.53%) |
Oct 06, 2015 | 22.56 | 22.69 | 21.90 | 22.15 | 54,173,312 | -0.47(-2.06%) |
Oct 05, 2015 | 22.59 | 22.89 | 22.29 | 22.61 | 47,372,684 | +0.27(+1.21%) |
Oct 02, 2015 | 21.59 | 22.36 | 21.28 | 22.34 | 61,746,252 | +0.84(+3.89%) |
Oct 01, 2015 | 21.14 | 21.53 | 21.01 | 21.51 | 44,343,620 | +0.29(+1.37%) |
Sep 30, 2015 | 21.24 | 21.32 | 20.98 | 21.21 | 47,539,360 | +0.26(+1.26%) |
Sep 29, 2015 | 20.74 | 21.24 | 20.71 | 20.95 | 45,951,308 | +0.13(+0.65%) |
Sep 28, 2015 | 21.41 | 21.48 | 20.69 | 20.82 | 63,044,728 | -0.72(-3.36%) |
Sep 25, 2015 | 22.26 | 22.36 | 21.38 | 21.54 | 51,114,756 | -0.55(-2.48%) |
Sep 24, 2015 | 21.86 | 22.21 | 21.66 | 22.09 | 45,103,832 | +0.05(+0.25%) |
Sep 23, 2015 | 21.76 | 22.16 | 21.74 | 22.03 | 38,678,108 | +0.24(+1.12%) |
Sep 22, 2015 | 21.60 | 21.84 | 21.51 | 21.79 | 35,959,684 | -0.11(-0.49%) |
Sep 21, 2015 | 22.36 | 22.51 | 21.78 | 21.90 | 35,096,728 | -0.29(-1.31%) |
Sep 18, 2015 | 22.34 | 22.58 | 22.18 | 22.19 | 54,411,652 | -0.43(-1.88%) |
Sep 17, 2015 | 22.40 | 22.94 | 22.38 | 22.61 | 37,509,472 | +0.20(+0.90%) |
Sep 16, 2015 | 22.28 | 22.48 | 22.09 | 22.41 | 31,698,738 | +0.01(+0.03%) |
Sep 15, 2015 | 22.26 | 22.52 | 22.16 | 22.40 | 30,978,976 | +0.31(+1.41%) |
Sep 14, 2015 | 22.25 | 22.32 | 22.00 | 22.09 | 23,075,172 | -0.18(-0.79%) |
Sep 11, 2015 | 22.00 | 22.28 | 21.85 | 22.27 | 33,134,130 | +0.24(+1.07%) |
Sep 10, 2015 | 21.61 | 22.13 | 21.57 | 22.03 | 46,358,200 | +0.45(+2.07%) |
Sep 09, 2015 | 22.29 | 22.31 | 21.53 | 21.59 | 31,679,826 | -0.38(-1.75%) |
Sep 08, 2015 | 21.50 | 22.00 | 21.50 | 21.97 | 38,454,028 | +0.78(+3.70%) |
Sep 04, 2015 | 21.24 | 21.19 | 21.19 | 21.19 | 33,405,850 | -0.35(-1.63%) |
Sep 03, 2015 | 21.80 | 21.90 | 21.45 | 21.54 | 31,962,180 | -0.05(-0.25%) |
Sep 02, 2015 | 21.57 | 21.59 | 21.19 | 21.59 | 46,524,604 | +0.41(+1.95%) |
Sep 01, 2015 | 21.25 | 21.53 | 21.07 | 21.18 | 57,943,312 | -0.58(-2.67%) |
Aug 31, 2015 | 22.09 | 22.10 | 21.59 | 21.76 | 47,413,684 | -0.30(-1.35%) |
Aug 28, 2015 | 22.49 | 22.53 | 21.95 | 22.06 | 49,586,628 | -0.41(-1.80%) |
Aug 27, 2015 | 22.14 | 22.71 | 22.06 | 22.46 | 57,139,196 | +0.56(+2.56%) |
Aug 26, 2015 | 21.67 | 21.98 | 21.17 | 21.90 | 64,618,944 | +0.74(+3.48%) |
Aug 25, 2015 | 22.42 | 22.44 | 21.15 | 21.17 | 62,626,252 | -0.53(-2.46%) |
Aug 24, 2015 | 21.59 | 22.46 | 19.23 | 21.70 | 77,372,176 | -0.95(-4.20%) |
Aug 21, 2015 | 23.13 | 23.35 | 22.65 | 22.65 | 49,582,216 | -0.68(-2.92%) |
Aug 20, 2015 | 23.59 | 23.73 | 23.34 | 23.34 | 27,782,154 | -0.49(-2.04%) |
Aug 19, 2015 | 23.89 | 23.97 | 23.61 | 23.82 | 26,406,418 | -0.17(-0.70%) |
Aug 18, 2015 | 23.90 | 24.05 | 23.83 | 23.99 | 19,755,706 | +0.01(+0.06%) |
Aug 17, 2015 | 23.71 | 24.00 | 23.64 | 23.98 | 20,552,608 | +0.12(+0.51%) |
Aug 14, 2015 | 23.89 | 23.98 | 23.67 | 23.86 | 26,749,760 | -0.03(-0.11%) |
Aug 13, 2015 | 23.90 | 24.06 | 23.59 | 23.88 | 28,930,972 | -0.01(-0.03%) |
Aug 12, 2015 | 23.55 | 23.77 | 23.44 | 23.89 | 41,432,300 | +0.17(+0.71%) |
Aug 11, 2015 | 23.78 | 23.80 | 23.60 | 23.72 | 28,478,164 | -0.16(-0.68%) |
Aug 10, 2015 | 23.78 | 23.96 | 23.73 | 23.88 | 23,125,246 | +0.11(+0.48%) |
Aug 07, 2015 | 23.75 | 23.84 | 23.55 | 23.77 | 21,695,784 | +0.01(+0.06%) |
Aug 06, 2015 | 24.29 | 24.30 | 23.66 | 23.75 | 36,231,304 | -0.44(-1.81%) |
Aug 05, 2015 | 24.36 | 24.43 | 24.17 | 24.19 | 35,900,224 | -0.01(-0.03%) |
Aug 04, 2015 | 24.27 | 24.27 | 24.01 | 24.20 | 38,394,940 | -0.03(-0.11%) |
Aug 03, 2015 | 24.32 | 24.33 | 24.06 | 24.23 | 25,510,020 | +0.06(+0.25%) |
Jul 31, 2015 | 24.07 | 24.43 | 24.04 | 24.17 | 43,278,256 | +0.22(+0.92%) |
Jul 30, 2015 | 23.91 | 24.13 | 23.72 | 23.95 | 32,083,602 | -0.02(-0.08%) |
Jul 29, 2015 | 23.78 | 24.21 | 23.75 | 23.97 | 67,658,064 | +0.27(+1.16%) |
Jul 28, 2015 | 23.42 | 23.77 | 23.05 | 23.69 | 54,717,284 | +0.68(+2.94%) |
Jul 27, 2015 | 22.90 | 23.05 | 22.71 | 23.01 | 46,738,212 | +0.05(+0.23%) |
Jul 24, 2015 | 23.21 | 23.27 | 22.89 | 22.96 | 31,973,548 | -0.35(-1.50%) |
Jul 23, 2015 | 23.45 | 23.46 | 23.21 | 23.31 | 18,977,014 | -0.07(-0.29%) |
Jul 22, 2015 | 23.50 | 23.59 | 23.30 | 23.38 | 26,296,850 | -0.17(-0.74%) |
Jul 21, 2015 | 23.62 | 23.68 | 23.38 | 23.55 | 26,347,346 | -0.07(-0.28%) |
Jul 20, 2015 | 23.54 | 23.70 | 23.52 | 23.62 | 22,041,988 | +0.11(+0.49%) |
Jul 17, 2015 | 23.46 | 23.51 | 23.40 | 23.50 | 25,031,384 | -0.02(-0.09%) |
Jul 16, 2015 | 23.55 | 23.59 | 23.48 | 23.52 | 22,846,980 | +0.08(+0.34%) |
Jul 15, 2015 | 23.47 | 23.53 | 23.39 | 23.44 | 29,045,884 | -0.07(-0.28%) |
Jul 14, 2015 | 23.30 | 23.56 | 23.26 | 23.51 | 27,599,120 | +0.17(+0.75%) |
Jul 13, 2015 | 23.13 | 23.36 | 23.11 | 23.34 | 27,195,872 | +0.31(+1.34%) |
Jul 10, 2015 | 22.95 | 23.08 | 22.89 | 23.03 | 31,553,112 | +0.34(+1.48%) |
Jul 09, 2015 | 22.69 | 22.77 | 22.61 | 22.69 | 32,989,476 | +0.27(+1.23%) |
Jul 08, 2015 | 22.48 | 22.61 | 22.38 | 22.42 | 30,155,700 | -0.19(-0.83%) |
Jul 07, 2015 | 22.34 | 22.68 | 22.21 | 22.61 | 38,575,684 | +0.32(+1.44%) |
Jul 06, 2015 | 22.32 | 22.55 | 22.17 | 22.28 | 31,323,342 | -0.08(-0.36%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 33,762,692 | -0.21(-0.95%) |
Jul 01, 2015 | 22.49 | 22.69 | 22.39 | 22.58 | 42,105,512 | +0.11(+0.48%) |
Jun 30, 2015 | 22.65 | 22.65 | 22.34 | 22.47 | 52,252,416 | -0.04(-0.18%) |
Jun 29, 2015 | 22.61 | 22.86 | 22.47 | 22.51 | 43,032,020 | -0.22(-0.97%) |
Jun 26, 2015 | 22.90 | 22.98 | 22.70 | 22.73 | 53,224,648 | -0.07(-0.29%) |
Jun 25, 2015 | 22.93 | 23.01 | 22.73 | 22.80 | 34,355,564 | -0.14(-0.61%) |
Jun 24, 2015 | 23.01 | 23.13 | 22.94 | 22.94 | 34,438,924 | -0.18(-0.78%) |
Jun 23, 2015 | 23.06 | 23.18 | 23.01 | 23.12 | 27,532,624 | +0.13(+0.55%) |
Jun 22, 2015 | 23.01 | 23.12 | 22.97 | 22.99 | 20,950,686 | +0.09(+0.38%) |
Jun 19, 2015 | 22.94 | 23.12 | 22.91 | 22.91 | 43,091,120 | -0.13(-0.55%) |
Jun 18, 2015 | 22.84 | 23.13 | 22.82 | 23.03 | 36,572,924 | +0.26(+1.15%) |
Jun 17, 2015 | 22.82 | 22.91 | 22.69 | 22.77 | 31,325,054 | -0.04(-0.18%) |
Jun 16, 2015 | 22.83 | 22.85 | 22.66 | 22.81 | 30,840,558 | +0.00(+0.00%) |
Jun 15, 2015 | 22.83 | 22.87 | 22.69 | 22.81 | 31,234,274 | -0.11(-0.50%) |
Jun 12, 2015 | 22.99 | 23.09 | 22.85 | 22.93 | 32,357,602 | -0.17(-0.73%) |
Jun 11, 2015 | 23.00 | 23.17 | 22.96 | 23.09 | 30,074,562 | +0.10(+0.44%) |
Jun 10, 2015 | 22.84 | 23.07 | 22.82 | 22.99 | 35,324,504 | +0.20(+0.88%) |
Jun 09, 2015 | 22.82 | 22.87 | 22.71 | 22.79 | 34,633,876 | +0.02(+0.09%) |
Jun 08, 2015 | 22.77 | 22.89 | 22.73 | 22.77 | 26,365,708 | -0.07(-0.32%) |
Jun 05, 2015 | 22.91 | 22.97 | 22.74 | 22.85 | 34,420,092 | -0.10(-0.44%) |
Jun 04, 2015 | 22.92 | 23.16 | 22.86 | 22.95 | 30,826,054 | -0.11(-0.49%) |
Jun 03, 2015 | 23.15 | 23.23 | 22.97 | 23.06 | 25,666,134 | -0.05(-0.23%) |
Jun 02, 2015 | 23.22 | 23.23 | 23.02 | 23.11 | 27,852,432 | -0.05(-0.20%) |
Jun 01, 2015 | 23.30 | 23.40 | 23.14 | 23.16 | 41,110,596 | -0.13(-0.55%) |
May 29, 2015 | 23.11 | 23.45 | 23.06 | 23.29 | 74,730,696 | +0.21(+0.90%) |
May 28, 2015 | 23.09 | 23.14 | 22.97 | 23.08 | 23,601,316 | +0.09(+0.41%) |
May 27, 2015 | 22.93 | 23.10 | 22.83 | 22.99 | 32,888,626 | +0.13(+0.56%) |
May 26, 2015 | 22.91 | 23.01 | 22.81 | 22.86 | 28,145,540 | -0.11(-0.50%) |
May 22, 2015 | 23.00 | 22.97 | 22.97 | 22.97 | 19,358,130 | -0.05(-0.23%) |
May 21, 2015 | 22.94 | 23.11 | 22.93 | 23.03 | 27,025,690 | +0.04(+0.17%) |
May 20, 2015 | 22.99 | 23.11 | 22.97 | 22.99 | 22,854,768 | +0.06(+0.26%) |
May 19, 2015 | 22.70 | 23.05 | 22.68 | 22.93 | 31,116,246 | +0.15(+0.68%) |
May 18, 2015 | 22.77 | 22.83 | 22.72 | 22.77 | 36,734,952 | -0.01(-0.03%) |
May 15, 2015 | 22.79 | 22.82 | 22.73 | 22.78 | 25,197,220 | +0.03(+0.15%) |
May 14, 2015 | 22.59 | 22.78 | 22.56 | 22.75 | 26,700,650 | +0.27(+1.22%) |
May 13, 2015 | 22.63 | 22.65 | 22.43 | 22.47 | 35,456,400 | -0.17(-0.74%) |
May 12, 2015 | 22.66 | 22.76 | 22.60 | 22.64 | 26,694,058 | -0.12(-0.53%) |
May 11, 2015 | 22.85 | 22.96 | 22.75 | 22.76 | 39,495,908 | -0.04(-0.18%) |
May 08, 2015 | 22.66 | 22.89 | 22.65 | 22.80 | 30,456,964 | +0.29(+1.31%) |
May 07, 2015 | 22.41 | 22.62 | 22.33 | 22.50 | 32,093,388 | +0.08(+0.36%) |
May 06, 2015 | 22.62 | 22.72 | 22.26 | 22.42 | 40,077,796 | -0.25(-1.12%) |
May 05, 2015 | 22.85 | 22.89 | 22.61 | 22.68 | 33,673,388 | -0.13(-0.58%) |
May 04, 2015 | 22.67 | 22.93 | 22.63 | 22.81 | 35,442,164 | +0.16(+0.70%) |
May 01, 2015 | 22.51 | 22.74 | 22.51 | 22.65 | 32,411,440 | +0.10(+0.44%) |
Apr 30, 2015 | 22.67 | 22.75 | 22.41 | 22.55 | 41,687,692 | -0.24(-1.05%) |
Apr 29, 2015 | 22.71 | 22.90 | 22.57 | 22.79 | 56,486,044 | -0.13(-0.55%) |
Apr 28, 2015 | 23.09 | 23.18 | 22.70 | 22.92 | 69,456,624 | -0.07(-0.32%) |
Apr 27, 2015 | 23.49 | 23.57 | 22.88 | 22.99 | 63,920,056 | -0.45(-1.93%) |
Apr 24, 2015 | 23.40 | 23.53 | 23.30 | 23.44 | 34,304,004 | -0.06(-0.25%) |
Apr 23, 2015 | 23.19 | 23.53 | 23.14 | 23.50 | 34,160,372 | +0.29(+1.23%) |
Apr 22, 2015 | 23.14 | 23.32 | 23.13 | 23.22 | 21,889,748 | +0.03(+0.11%) |
Apr 21, 2015 | 23.33 | 23.53 | 23.13 | 23.19 | 33,196,702 | -0.08(-0.34%) |
Apr 20, 2015 | 23.29 | 23.42 | 23.22 | 23.27 | 33,703,884 | -0.02(-0.09%) |
Apr 17, 2015 | 23.26 | 23.31 | 23.12 | 23.29 | 43,200,984 | -0.10(-0.43%) |
Apr 16, 2015 | 23.31 | 23.46 | 23.28 | 23.39 | 29,457,528 | -0.01(-0.06%) |
Apr 15, 2015 | 23.53 | 23.58 | 23.34 | 23.40 | 44,496,520 | +0.12(+0.51%) |
Apr 14, 2015 | 23.30 | 23.47 | 23.20 | 23.28 | 24,044,032 | -0.04(-0.17%) |
Apr 13, 2015 | 23.50 | 23.62 | 23.27 | 23.32 | 51,608,280 | -0.23(-0.99%) |
Apr 10, 2015 | 23.21 | 23.58 | 23.19 | 23.56 | 36,639,512 | +0.27(+1.17%) |
Apr 09, 2015 | 23.02 | 23.30 | 22.85 | 23.28 | 44,055,744 | +0.26(+1.13%) |
Apr 08, 2015 | 22.94 | 23.15 | 22.88 | 23.02 | 34,564,516 | +0.07(+0.29%) |
Apr 07, 2015 | 23.02 | 23.19 | 22.94 | 22.96 | 21,560,966 | +0.04(+0.17%) |
Apr 06, 2015 | 22.88 | 23.14 | 22.75 | 22.92 | 32,316,812 | +0.07(+0.29%) |
Apr 02, 2015 | 22.88 | 22.85 | 22.85 | 22.85 | 37,780,064 | +0.03(+0.15%) |
Apr 01, 2015 | 23.16 | 23.16 | 22.67 | 22.82 | 48,508,688 | -0.31(-1.32%) |
Mar 31, 2015 | 23.19 | 23.35 | 23.10 | 23.12 | 39,878,528 | -0.14(-0.60%) |
Mar 30, 2015 | 23.00 | 23.41 | 22.96 | 23.26 | 38,383,060 | +0.31(+1.36%) |
Mar 27, 2015 | 22.89 | 22.99 | 22.75 | 22.95 | 34,362,800 | +0.25(+1.08%) |
Mar 26, 2015 | 22.67 | 22.86 | 22.57 | 22.71 | 37,351,336 | -0.09(-0.41%) |
Mar 25, 2015 | 23.00 | 23.26 | 22.78 | 22.80 | 43,939,440 | -0.15(-0.64%) |
Mar 24, 2015 | 23.22 | 23.26 | 22.93 | 22.94 | 49,892,324 | -0.35(-1.51%) |
Mar 23, 2015 | 22.94 | 23.56 | 22.92 | 23.30 | 76,435,024 | +0.53(+2.34%) |
Mar 20, 2015 | 22.69 | 22.91 | 22.59 | 22.77 | 89,005,760 | +0.07(+0.29%) |
Mar 19, 2015 | 22.79 | 22.85 | 22.65 | 22.70 | 30,747,560 | -0.15(-0.67%) |
Mar 18, 2015 | 22.62 | 22.93 | 22.43 | 22.85 | 49,847,340 | +0.14(+0.61%) |
Mar 17, 2015 | 22.68 | 22.80 | 22.56 | 22.71 | 31,040,650 | -0.18(-0.78%) |
Mar 16, 2015 | 22.65 | 22.97 | 22.57 | 22.89 | 43,700,280 | +0.29(+1.29%) |
Mar 13, 2015 | 22.55 | 22.60 | 22.40 | 22.60 | 42,246,388 | +0.00(+0.00%) |
Mar 12, 2015 | 22.47 | 22.64 | 22.45 | 22.60 | 42,392,348 | +0.25(+1.10%) |
Mar 11, 2015 | 22.59 | 22.67 | 22.35 | 22.35 | 38,535,112 | -0.10(-0.44%) |
Mar 10, 2015 | 22.49 | 22.69 | 22.38 | 22.45 | 57,587,784 | -0.17(-0.73%) |
Mar 09, 2015 | 22.51 | 22.72 | 22.37 | 22.62 | 46,896,772 | +0.04(+0.18%) |
Mar 06, 2015 | 22.77 | 22.91 | 22.43 | 22.58 | 60,065,620 | -0.33(-1.45%) |
Mar 05, 2015 | 23.08 | 23.14 | 22.87 | 22.91 | 35,281,008 | -0.11(-0.49%) |
Mar 04, 2015 | 22.92 | 23.11 | 22.77 | 23.02 | 29,166,556 | +0.05(+0.23%) |
Mar 03, 2015 | 23.10 | 23.19 | 22.87 | 22.97 | 36,174,080 | -0.14(-0.60%) |
Mar 02, 2015 | 22.81 | 23.13 | 22.64 | 23.11 | 32,123,586 | +0.30(+1.31%) |
Feb 27, 2015 | 22.89 | 23.04 | 22.79 | 22.81 | 36,692,468 | -0.18(-0.78%) |
Feb 26, 2015 | 22.91 | 23.08 | 22.85 | 22.99 | 29,923,892 | -0.05(-0.20%) |
Feb 25, 2015 | 22.77 | 23.12 | 22.55 | 23.04 | 55,994,240 | +0.21(+0.93%) |
Feb 24, 2015 | 22.75 | 22.83 | 22.65 | 22.83 | 29,122,752 | -0.03(-0.15%) |
Feb 23, 2015 | 22.67 | 22.94 | 22.64 | 22.86 | 34,805,448 | -0.11(-0.49%) |
Feb 20, 2015 | 22.78 | 22.98 | 22.67 | 22.97 | 39,546,084 | +0.10(+0.44%) |
Feb 19, 2015 | 22.82 | 22.91 | 22.67 | 22.87 | 40,106,916 | -0.05(-0.20%) |
Feb 18, 2015 | 22.98 | 22.98 | 22.76 | 22.92 | 32,535,996 | -0.07(-0.29%) |
Feb 17, 2015 | 22.96 | 23.16 | 22.91 | 22.98 | 34,400,876 | -0.04(-0.17%) |
Feb 13, 2015 | 23.06 | 23.02 | 23.02 | 23.02 | 35,189,060 | -0.15(-0.66%) |
Feb 12, 2015 | 22.79 | 23.24 | 22.75 | 23.18 | 65,679,000 | +0.41(+1.81%) |
Feb 11, 2015 | 22.60 | 22.94 | 22.60 | 22.77 | 59,342,304 | +0.07(+0.29%) |
Feb 10, 2015 | 22.25 | 22.75 | 22.21 | 22.70 | 89,397,120 | +0.72(+3.27%) |
Feb 09, 2015 | 21.92 | 22.17 | 21.83 | 21.98 | 42,356,088 | -0.07(-0.30%) |
Feb 06, 2015 | 21.91 | 22.21 | 21.76 | 22.05 | 52,625,920 | +0.12(+0.55%) |
Feb 05, 2015 | 21.96 | 22.07 | 21.67 | 21.93 | 89,411,488 | +0.61(+2.87%) |
Feb 04, 2015 | 21.25 | 21.45 | 21.08 | 21.32 | 55,172,208 | +0.22(+1.04%) |
Feb 03, 2015 | 20.98 | 21.19 | 20.73 | 21.10 | 50,063,368 | +0.24(+1.17%) |
Feb 02, 2015 | 20.71 | 20.85 | 20.44 | 20.85 | 35,122,612 | +0.26(+1.28%) |
Jan 30, 2015 | 20.87 | 20.95 | 20.56 | 20.59 | 65,370,492 | -0.38(-1.82%) |
Jan 29, 2015 | 21.02 | 21.06 | 20.78 | 20.97 | 44,259,024 | -0.08(-0.38%) |
Jan 28, 2015 | 21.46 | 21.84 | 20.76 | 21.05 | 48,633,212 | -0.43(-1.99%) |
Jan 27, 2015 | 21.31 | 21.97 | 21.28 | 21.48 | 61,532,256 | -0.13(-0.61%) |
Jan 26, 2015 | 21.39 | 21.64 | 21.20 | 21.61 | 40,728,956 | +0.23(+1.08%) |
Jan 23, 2015 | 21.66 | 21.68 | 21.37 | 21.38 | 39,424,808 | -0.24(-1.10%) |
Jan 22, 2015 | 21.53 | 21.63 | 21.12 | 21.62 | 45,198,908 | +0.11(+0.52%) |
Jan 21, 2015 | 21.69 | 22.07 | 21.45 | 21.51 | 50,438,560 | -0.30(-1.39%) |
Jan 20, 2015 | 21.72 | 21.82 | 21.44 | 21.81 | 64,000,536 | +0.20(+0.91%) |
Jan 16, 2015 | 21.27 | 21.62 | 21.26 | 21.61 | 36,210,864 | +0.26(+1.23%) |
Jan 15, 2015 | 21.40 | 21.59 | 21.25 | 21.35 | 38,380,540 | -0.05(-0.25%) |
Jan 14, 2015 | 21.22 | 21.56 | 21.17 | 21.40 | 46,434,800 | +0.03(+0.12%) |
Jan 13, 2015 | 21.66 | 21.89 | 21.16 | 21.37 | 51,823,128 | -0.22(-1.01%) |
Jan 12, 2015 | 21.53 | 21.66 | 21.49 | 21.59 | 35,808,404 | +0.08(+0.37%) |
Jan 09, 2015 | 21.40 | 21.55 | 21.36 | 21.51 | 37,559,208 | +0.10(+0.46%) |
Jan 08, 2015 | 21.31 | 21.51 | 21.23 | 21.41 | 70,783,904 | +0.43(+2.04%) |
Jan 07, 2015 | 20.90 | 21.00 | 20.81 | 20.99 | 29,157,772 | +0.28(+1.37%) |
Jan 06, 2015 | 20.60 | 20.99 | 20.50 | 20.70 | 42,434,372 | +0.17(+0.83%) |
Jan 05, 2015 | 20.66 | 20.70 | 20.43 | 20.53 | 35,520,988 | -0.11(-0.54%) |
Jan 02, 2015 | 20.60 | 20.94 | 20.57 | 20.64 | 23,574,824 | +0.12(+0.58%) |
Dec 31, 2014 | 20.54 | 20.52 | 20.52 | 20.52 | 22,659,958 | -0.15(-0.73%) |
Dec 30, 2014 | 20.61 | 20.75 | 20.58 | 20.68 | 16,745,528 | -0.01(-0.03%) |
Dec 29, 2014 | 20.73 | 20.83 | 20.68 | 20.68 | 19,237,752 | -0.17(-0.82%) |
Dec 26, 2014 | 20.75 | 20.98 | 20.62 | 20.85 | 13,062,355 | +0.15(+0.73%) |
Dec 24, 2014 | 20.71 | 20.70 | 20.70 | 20.70 | 16,426,572 | -0.02(-0.10%) |
Dec 23, 2014 | 21.20 | 21.23 | 20.27 | 20.72 | 52,811,488 | -0.42(-1.99%) |
Dec 22, 2014 | 20.99 | 21.16 | 20.83 | 21.14 | 27,919,006 | +0.10(+0.47%) |
Dec 19, 2014 | 21.02 | 21.14 | 20.83 | 21.04 | 68,222,432 | -0.02(-0.09%) |
Dec 18, 2014 | 20.77 | 21.08 | 20.70 | 21.06 | 54,468,692 | +0.56(+2.73%) |
Dec 17, 2014 | 20.23 | 20.66 | 20.15 | 20.50 | 37,423,116 | +0.30(+1.47%) |
Dec 16, 2014 | 20.31 | 20.79 | 20.19 | 20.21 | 35,933,204 | -0.13(-0.62%) |
Dec 15, 2014 | 20.51 | 20.52 | 20.22 | 20.33 | 48,164,260 | -0.06(-0.29%) |
Dec 12, 2014 | 20.65 | 20.71 | 20.33 | 20.39 | 41,759,780 | -0.46(-2.21%) |
Dec 11, 2014 | 20.99 | 21.82 | 20.76 | 20.85 | 39,997,512 | -0.14(-0.66%) |
Dec 10, 2014 | 21.08 | 21.20 | 20.92 | 20.99 | 45,860,032 | -0.06(-0.28%) |
Dec 09, 2014 | 20.79 | 21.09 | 20.72 | 21.05 | 40,043,196 | -0.01(-0.06%) |
Dec 08, 2014 | 20.94 | 21.23 | 20.93 | 21.06 | 40,777,636 | -0.01(-0.06%) |
Dec 05, 2014 | 20.85 | 21.18 | 20.82 | 21.08 | 37,722,568 | +0.21(+1.01%) |
Dec 04, 2014 | 20.79 | 20.97 | 20.65 | 20.87 | 29,368,690 | -0.05(-0.25%) |
Dec 03, 2014 | 20.75 | 20.94 | 20.63 | 20.92 | 47,740,284 | +0.12(+0.57%) |
Dec 02, 2014 | 20.71 | 20.83 | 20.61 | 20.80 | 38,502,028 | +0.20(+0.99%) |
Dec 01, 2014 | 20.35 | 20.76 | 20.35 | 20.60 | 34,728,812 | +0.07(+0.35%) |
Nov 28, 2014 | 20.51 | 20.85 | 20.46 | 20.52 | 30,777,942 | +0.03(+0.16%) |
Nov 26, 2014 | 20.19 | 20.49 | 20.49 | 20.49 | 41,701,608 | +0.42(+2.07%) |
Nov 25, 2014 | 19.90 | 20.20 | 19.88 | 20.08 | 38,680,048 | +0.16(+0.83%) |
Nov 24, 2014 | 20.12 | 20.18 | 19.85 | 19.91 | 46,490,840 | -0.15(-0.76%) |
Nov 21, 2014 | 20.26 | 20.28 | 19.90 | 20.06 | 41,886,524 | +0.01(+0.03%) |
Nov 20, 2014 | 19.98 | 20.09 | 19.93 | 20.06 | 25,007,766 | +0.00(+0.00%) |
Nov 19, 2014 | 20.04 | 20.14 | 19.95 | 20.06 | 24,096,518 | -0.10(-0.49%) |
Nov 18, 2014 | 20.09 | 20.21 | 19.96 | 20.15 | 30,711,872 | +0.18(+0.89%) |
Nov 17, 2014 | 19.71 | 20.04 | 19.69 | 19.98 | 39,820,312 | -0.01(-0.07%) |
Nov 14, 2014 | 20.02 | 20.14 | 19.91 | 19.99 | 27,521,300 | -0.05(-0.26%) |
Nov 13, 2014 | 20.11 | 20.17 | 19.94 | 20.04 | 21,781,984 | +0.00(+0.00%) |
Nov 12, 2014 | 19.92 | 20.12 | 19.92 | 20.04 | 33,395,180 | +0.07(+0.33%) |
Nov 11, 2014 | 19.88 | 20.03 | 19.83 | 19.98 | 22,831,622 | +0.08(+0.40%) |
Nov 10, 2014 | 19.74 | 19.95 | 19.64 | 19.90 | 34,540,280 | +0.18(+0.94%) |
Nov 07, 2014 | 19.85 | 19.85 | 19.61 | 19.71 | 26,208,398 | -0.08(-0.40%) |
Nov 06, 2014 | 19.82 | 19.94 | 19.75 | 19.79 | 25,068,638 | +0.00(+0.00%) |
Nov 05, 2014 | 20.01 | 20.04 | 19.73 | 19.79 | 30,062,694 | +0.01(+0.07%) |
Nov 04, 2014 | 19.69 | 19.79 | 19.51 | 19.78 | 37,331,576 | +0.06(+0.30%) |