Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.87 | 37.93 | 36.88 | 37.14 | 10,299,920 | -0.80(-2.10%) |
Oct 29, 2015 | 37.94 | 38.37 | 37.68 | 37.93 | 5,019,867 | -0.10(-0.26%) |
Oct 28, 2015 | 36.81 | 38.35 | 36.70 | 38.03 | 7,097,333 | +1.23(+3.33%) |
Oct 27, 2015 | 36.68 | 37.05 | 36.56 | 36.81 | 4,870,294 | -0.20(-0.53%) |
Oct 26, 2015 | 37.22 | 37.37 | 36.84 | 37.00 | 3,163,907 | -0.34(-0.91%) |
Oct 23, 2015 | 36.90 | 37.36 | 36.77 | 37.34 | 5,143,161 | +0.86(+2.35%) |
Oct 22, 2015 | 36.19 | 37.06 | 36.07 | 36.48 | 5,003,209 | +0.50(+1.39%) |
Oct 21, 2015 | 36.46 | 36.64 | 35.97 | 35.98 | 5,866,276 | -0.23(-0.64%) |
Oct 20, 2015 | 35.94 | 36.52 | 35.63 | 36.22 | 4,583,421 | +0.54(+1.50%) |
Oct 19, 2015 | 35.69 | 36.40 | 35.38 | 35.68 | 7,399,715 | -0.11(-0.30%) |
Oct 16, 2015 | 37.57 | 37.57 | 35.24 | 35.79 | 9,803,251 | +0.44(+1.24%) |
Oct 15, 2015 | 34.78 | 35.35 | 34.53 | 35.35 | 3,905,722 | +0.91(+2.65%) |
Oct 14, 2015 | 35.08 | 35.18 | 34.29 | 34.44 | 3,924,995 | -0.72(-2.06%) |
Oct 13, 2015 | 35.16 | 35.46 | 35.10 | 35.16 | 2,785,269 | -0.22(-0.63%) |
Oct 12, 2015 | 35.18 | 35.47 | 35.05 | 35.38 | 2,237,788 | +0.12(+0.33%) |
Oct 09, 2015 | 35.63 | 35.89 | 35.22 | 35.27 | 3,898,375 | -0.38(-1.05%) |
Oct 08, 2015 | 35.14 | 35.73 | 35.09 | 35.64 | 4,642,329 | +0.27(+0.76%) |
Oct 07, 2015 | 35.31 | 35.67 | 35.06 | 35.38 | 4,764,311 | +0.31(+0.89%) |
Oct 06, 2015 | 34.98 | 35.38 | 34.87 | 35.06 | 5,067,744 | -0.03(-0.08%) |
Oct 05, 2015 | 34.59 | 35.20 | 34.39 | 35.09 | 5,522,182 | +0.84(+2.46%) |
Oct 02, 2015 | 33.40 | 34.25 | 32.91 | 34.25 | 5,964,298 | -0.27(-0.78%) |
Oct 01, 2015 | 34.22 | 34.60 | 34.01 | 34.52 | 5,976,920 | +0.31(+0.92%) |
Sep 30, 2015 | 34.09 | 34.23 | 33.65 | 34.20 | 5,211,153 | +0.59(+1.76%) |
Sep 29, 2015 | 33.43 | 33.64 | 33.17 | 33.61 | 4,834,091 | +0.28(+0.83%) |
Sep 28, 2015 | 34.27 | 34.37 | 33.28 | 33.34 | 6,196,860 | -1.14(-3.32%) |
Sep 25, 2015 | 34.35 | 34.63 | 34.20 | 34.48 | 6,621,185 | +0.74(+2.20%) |
Sep 24, 2015 | 33.54 | 33.79 | 33.41 | 33.74 | 8,786,268 | -0.25(-0.74%) |
Sep 23, 2015 | 33.87 | 34.10 | 33.64 | 33.99 | 4,587,157 | +0.11(+0.32%) |
Sep 22, 2015 | 33.71 | 33.98 | 33.57 | 33.88 | 4,947,018 | -0.39(-1.15%) |
Sep 21, 2015 | 34.12 | 34.46 | 34.02 | 34.28 | 5,290,975 | +0.47(+1.40%) |
Sep 18, 2015 | 34.36 | 34.51 | 33.72 | 33.80 | 6,747,009 | -1.13(-3.23%) |
Sep 17, 2015 | 35.75 | 36.08 | 34.76 | 34.93 | 5,553,405 | -0.90(-2.52%) |
Sep 16, 2015 | 35.94 | 36.23 | 35.33 | 35.83 | 3,920,919 | -0.05(-0.15%) |
Sep 15, 2015 | 35.61 | 35.97 | 35.49 | 35.89 | 4,804,835 | +0.47(+1.31%) |
Sep 14, 2015 | 35.29 | 35.63 | 35.08 | 35.42 | 4,274,151 | +0.08(+0.23%) |
Sep 11, 2015 | 35.24 | 35.39 | 34.99 | 35.34 | 3,697,801 | -0.13(-0.35%) |
Sep 10, 2015 | 35.09 | 35.69 | 34.98 | 35.46 | 4,059,711 | +0.21(+0.58%) |
Sep 09, 2015 | 36.19 | 36.39 | 35.20 | 35.26 | 4,767,011 | -0.45(-1.25%) |
Sep 08, 2015 | 35.47 | 35.72 | 35.21 | 35.71 | 3,796,971 | +0.99(+2.86%) |
Sep 04, 2015 | 34.68 | 34.71 | 34.71 | 34.71 | 4,963,507 | -0.47(-1.32%) |
Sep 03, 2015 | 35.01 | 35.57 | 34.84 | 35.18 | 4,806,977 | +0.34(+0.98%) |
Sep 02, 2015 | 35.02 | 35.06 | 34.21 | 34.84 | 4,396,206 | +0.43(+1.25%) |
Sep 01, 2015 | 35.16 | 35.34 | 34.16 | 34.41 | 4,819,781 | -1.70(-4.71%) |
Aug 31, 2015 | 35.98 | 36.26 | 35.84 | 36.11 | 3,732,272 | -0.13(-0.35%) |
Aug 28, 2015 | 35.92 | 36.34 | 35.86 | 36.23 | 4,549,479 | +0.04(+0.12%) |
Aug 27, 2015 | 35.08 | 36.23 | 35.08 | 36.19 | 6,995,567 | +1.49(+4.31%) |
Aug 26, 2015 | 34.40 | 34.74 | 33.60 | 34.70 | 5,590,389 | +1.24(+3.69%) |
Aug 25, 2015 | 35.15 | 35.20 | 33.43 | 33.46 | 7,348,047 | -0.60(-1.75%) |
Aug 24, 2015 | 33.74 | 35.30 | 33.31 | 34.06 | 9,216,932 | -2.15(-5.94%) |
Aug 21, 2015 | 37.23 | 37.36 | 36.18 | 36.21 | 6,822,881 | -1.47(-3.89%) |
Aug 20, 2015 | 38.46 | 38.66 | 37.67 | 37.67 | 4,127,583 | -1.29(-3.31%) |
Aug 19, 2015 | 39.18 | 39.29 | 38.77 | 38.96 | 4,492,046 | -0.38(-0.97%) |
Aug 18, 2015 | 39.34 | 39.55 | 39.15 | 39.34 | 2,556,500 | +0.09(+0.23%) |
Aug 17, 2015 | 38.94 | 39.57 | 38.82 | 39.26 | 3,353,770 | +0.02(+0.05%) |
Aug 14, 2015 | 38.55 | 39.27 | 38.47 | 39.24 | 3,401,422 | +0.68(+1.78%) |
Aug 13, 2015 | 38.22 | 38.57 | 38.07 | 38.55 | 3,644,751 | +0.37(+0.98%) |
Aug 12, 2015 | 38.76 | 38.82 | 37.62 | 38.18 | 5,682,210 | -0.92(-2.36%) |
Aug 11, 2015 | 39.29 | 39.42 | 38.87 | 39.10 | 2,585,216 | -0.62(-1.57%) |
Aug 10, 2015 | 39.26 | 39.74 | 39.22 | 39.73 | 3,062,157 | +0.73(+1.87%) |
Aug 07, 2015 | 39.51 | 39.78 | 38.83 | 39.00 | 2,987,825 | -0.49(-1.24%) |
Aug 06, 2015 | 39.75 | 39.91 | 39.33 | 39.49 | 2,335,034 | -0.20(-0.49%) |
Aug 05, 2015 | 39.50 | 40.02 | 39.45 | 39.68 | 2,553,948 | +0.44(+1.11%) |
Aug 04, 2015 | 39.31 | 39.71 | 39.19 | 39.25 | 4,037,385 | +0.12(+0.32%) |
Aug 03, 2015 | 39.42 | 39.64 | 38.85 | 39.12 | 4,118,756 | -0.29(-0.74%) |
Jul 31, 2015 | 39.68 | 39.75 | 39.36 | 39.42 | 2,691,910 | -0.31(-0.78%) |
Jul 30, 2015 | 39.42 | 39.81 | 39.39 | 39.73 | 2,134,182 | +0.19(+0.47%) |
Jul 29, 2015 | 39.36 | 39.60 | 39.18 | 39.54 | 2,970,792 | +0.26(+0.66%) |
Jul 28, 2015 | 39.36 | 39.45 | 38.90 | 39.28 | 3,535,801 | +0.24(+0.61%) |
Jul 27, 2015 | 39.10 | 39.29 | 38.89 | 39.04 | 3,683,766 | -0.35(-0.88%) |
Jul 24, 2015 | 39.35 | 39.69 | 39.18 | 39.39 | 3,814,714 | -0.03(-0.07%) |
Jul 23, 2015 | 39.68 | 40.04 | 39.18 | 39.42 | 4,043,867 | -0.32(-0.81%) |
Jul 22, 2015 | 39.77 | 40.13 | 39.44 | 39.74 | 5,819,102 | -0.07(-0.18%) |
Jul 21, 2015 | 39.78 | 40.29 | 39.68 | 39.81 | 4,338,678 | +0.11(+0.27%) |
Jul 20, 2015 | 39.80 | 39.95 | 39.60 | 39.70 | 4,717,825 | -0.08(-0.20%) |
Jul 17, 2015 | 40.70 | 40.75 | 39.38 | 39.78 | 4,297,252 | -0.53(-1.32%) |
Jul 16, 2015 | 40.41 | 40.47 | 40.06 | 40.31 | 5,007,802 | +0.08(+0.20%) |
Jul 15, 2015 | 39.94 | 40.46 | 39.71 | 40.23 | 4,521,534 | +0.44(+1.12%) |
Jul 14, 2015 | 39.17 | 39.81 | 39.03 | 39.79 | 4,468,748 | +0.38(+0.97%) |
Jul 13, 2015 | 39.41 | 39.57 | 39.11 | 39.41 | 4,410,761 | +0.41(+1.05%) |
Jul 10, 2015 | 39.08 | 39.21 | 38.52 | 39.00 | 4,059,506 | +0.59(+1.53%) |
Jul 09, 2015 | 38.28 | 38.60 | 38.22 | 38.41 | 4,331,426 | +0.68(+1.81%) |
Jul 08, 2015 | 37.84 | 38.01 | 37.62 | 37.73 | 3,638,182 | -0.55(-1.44%) |
Jul 07, 2015 | 38.62 | 38.70 | 37.62 | 38.28 | 4,851,433 | -0.39(-1.01%) |
Jul 06, 2015 | 38.11 | 38.77 | 38.11 | 38.67 | 4,427,459 | -0.04(-0.09%) |
Jul 02, 2015 | 38.62 | 38.70 | 38.70 | 38.70 | 3,486,706 | -0.24(-0.62%) |
Jul 01, 2015 | 38.86 | 39.02 | 38.69 | 38.94 | 2,970,927 | +0.70(+1.84%) |
Jun 30, 2015 | 38.42 | 38.81 | 38.00 | 38.24 | 3,716,078 | +0.35(+0.91%) |
Jun 29, 2015 | 38.27 | 38.62 | 37.88 | 37.90 | 3,946,350 | -1.10(-2.83%) |
Jun 26, 2015 | 39.12 | 39.33 | 38.93 | 39.00 | 2,952,366 | +0.05(+0.14%) |
Jun 25, 2015 | 39.37 | 39.53 | 38.92 | 38.94 | 2,908,719 | -0.28(-0.73%) |
Jun 24, 2015 | 39.44 | 39.64 | 39.16 | 39.23 | 3,415,385 | -0.33(-0.83%) |
Jun 23, 2015 | 39.58 | 39.73 | 39.35 | 39.56 | 3,064,634 | +0.30(+0.77%) |
Jun 22, 2015 | 39.16 | 39.29 | 39.01 | 39.26 | 2,646,611 | +0.51(+1.31%) |
Jun 19, 2015 | 38.86 | 39.02 | 38.70 | 38.75 | 3,548,914 | -0.25(-0.64%) |
Jun 18, 2015 | 39.02 | 39.26 | 38.60 | 39.00 | 4,968,345 | -0.02(-0.05%) |
Jun 17, 2015 | 39.52 | 39.63 | 38.92 | 39.02 | 3,804,160 | -0.36(-0.93%) |
Jun 16, 2015 | 38.93 | 39.50 | 38.86 | 39.38 | 3,064,071 | +0.34(+0.87%) |
Jun 15, 2015 | 38.55 | 39.26 | 38.30 | 39.04 | 3,724,852 | +0.16(+0.41%) |
Jun 12, 2015 | 38.92 | 39.03 | 38.60 | 38.88 | 2,221,390 | -0.12(-0.30%) |
Jun 11, 2015 | 39.16 | 39.25 | 38.88 | 39.00 | 2,522,532 | -0.12(-0.32%) |
Jun 10, 2015 | 38.79 | 39.38 | 38.70 | 39.12 | 3,334,841 | +0.53(+1.38%) |
Jun 09, 2015 | 38.16 | 38.70 | 38.04 | 38.59 | 3,167,227 | +0.51(+1.33%) |
Jun 08, 2015 | 38.32 | 38.70 | 38.06 | 38.08 | 3,600,436 | -0.16(-0.42%) |
Jun 05, 2015 | 38.22 | 38.66 | 38.06 | 38.24 | 3,237,760 | +0.49(+1.29%) |
Jun 04, 2015 | 37.94 | 38.22 | 37.63 | 37.75 | 2,190,342 | -0.43(-1.12%) |
Jun 03, 2015 | 37.75 | 38.31 | 37.75 | 38.18 | 3,341,928 | +0.54(+1.44%) |
Jun 02, 2015 | 37.32 | 37.74 | 37.21 | 37.64 | 3,366,789 | +0.32(+0.86%) |
Jun 01, 2015 | 38.09 | 38.15 | 37.29 | 37.32 | 3,648,920 | -0.62(-1.64%) |
May 29, 2015 | 38.21 | 38.34 | 37.85 | 37.94 | 3,888,191 | -0.29(-0.77%) |
May 28, 2015 | 38.20 | 38.31 | 38.05 | 38.23 | 5,085,562 | +0.02(+0.05%) |
May 27, 2015 | 37.90 | 38.30 | 37.73 | 38.22 | 3,097,032 | +0.67(+1.78%) |
May 26, 2015 | 37.66 | 37.67 | 37.30 | 37.55 | 3,021,071 | -0.16(-0.42%) |
May 22, 2015 | 37.69 | 37.94 | 37.63 | 37.71 | 1,458,769 | +0.00(+0.00%) |
May 21, 2015 | 37.65 | 37.89 | 37.56 | 37.71 | 2,057,545 | -0.06(-0.16%) |
May 20, 2015 | 37.94 | 38.12 | 37.52 | 37.77 | 3,961,273 | -0.57(-1.49%) |
May 19, 2015 | 37.79 | 38.38 | 37.73 | 38.34 | 3,433,830 | +0.74(+1.96%) |
May 18, 2015 | 37.09 | 37.67 | 37.05 | 37.60 | 2,045,827 | +0.55(+1.49%) |
May 15, 2015 | 37.65 | 37.72 | 36.83 | 37.05 | 2,369,846 | -0.55(-1.47%) |
May 14, 2015 | 37.83 | 37.93 | 37.50 | 37.60 | 2,489,533 | -0.11(-0.28%) |
May 13, 2015 | 37.43 | 37.80 | 37.25 | 37.71 | 1,971,079 | +0.21(+0.56%) |
May 12, 2015 | 37.35 | 37.60 | 36.99 | 37.50 | 2,773,277 | +0.01(+0.02%) |
May 11, 2015 | 37.17 | 37.62 | 37.07 | 37.49 | 2,522,299 | +0.25(+0.68%) |
May 08, 2015 | 36.92 | 37.25 | 36.65 | 37.23 | 2,229,111 | +0.54(+1.49%) |
May 07, 2015 | 36.73 | 36.85 | 36.46 | 36.69 | 2,156,639 | -0.11(-0.31%) |
May 06, 2015 | 37.20 | 37.34 | 36.51 | 36.80 | 2,535,268 | -0.26(-0.71%) |
May 05, 2015 | 37.14 | 37.67 | 37.06 | 37.07 | 5,580,459 | -0.25(-0.66%) |
May 04, 2015 | 36.68 | 37.31 | 36.61 | 37.31 | 4,449,349 | +0.68(+1.85%) |
May 01, 2015 | 36.70 | 36.78 | 36.35 | 36.63 | 3,097,638 | +0.16(+0.43%) |
Apr 30, 2015 | 36.57 | 36.75 | 36.27 | 36.48 | 4,523,301 | -0.18(-0.48%) |
Apr 29, 2015 | 36.05 | 36.82 | 36.05 | 36.65 | 3,802,676 | +0.48(+1.34%) |
Apr 28, 2015 | 35.76 | 36.19 | 35.56 | 36.17 | 3,096,045 | +0.46(+1.28%) |
Apr 27, 2015 | 35.75 | 36.22 | 35.62 | 35.71 | 3,162,487 | +0.14(+0.40%) |
Apr 24, 2015 | 35.83 | 35.89 | 35.51 | 35.57 | 4,090,744 | -0.39(-1.08%) |
Apr 23, 2015 | 36.20 | 36.27 | 35.91 | 35.96 | 5,266,339 | -0.45(-1.23%) |
Apr 22, 2015 | 36.48 | 36.60 | 36.05 | 36.41 | 4,819,446 | -0.04(-0.12%) |
Apr 21, 2015 | 36.78 | 37.01 | 36.25 | 36.45 | 6,188,906 | -0.26(-0.72%) |
Apr 20, 2015 | 36.84 | 36.97 | 36.49 | 36.71 | 5,182,375 | +0.32(+0.87%) |
Apr 17, 2015 | 36.77 | 36.90 | 36.32 | 36.40 | 3,671,726 | -0.63(-1.71%) |
Apr 16, 2015 | 37.06 | 37.18 | 36.64 | 37.03 | 2,382,475 | -0.11(-0.31%) |
Apr 15, 2015 | 36.64 | 37.30 | 36.57 | 37.14 | 3,449,418 | +0.54(+1.46%) |
Apr 14, 2015 | 36.75 | 36.82 | 36.43 | 36.61 | 3,873,214 | -0.23(-0.62%) |
Apr 13, 2015 | 36.39 | 36.85 | 36.39 | 36.84 | 3,113,224 | +0.36(+0.99%) |
Apr 10, 2015 | 36.46 | 36.56 | 36.32 | 36.48 | 1,629,539 | -0.01(-0.02%) |
Apr 09, 2015 | 36.24 | 36.56 | 36.08 | 36.49 | 2,024,209 | +0.12(+0.34%) |
Apr 08, 2015 | 36.35 | 36.52 | 36.12 | 36.36 | 3,019,136 | +0.16(+0.44%) |
Apr 07, 2015 | 36.11 | 36.42 | 36.10 | 36.20 | 2,137,980 | +0.10(+0.27%) |
Apr 06, 2015 | 36.03 | 36.38 | 35.71 | 36.11 | 3,547,488 | -0.25(-0.70%) |
Apr 02, 2015 | 35.91 | 36.43 | 35.84 | 36.36 | 3,285,587 | +0.47(+1.30%) |
Apr 01, 2015 | 35.61 | 36.02 | 35.55 | 35.90 | 3,168,063 | -0.22(-0.61%) |
Mar 31, 2015 | 35.93 | 36.20 | 35.77 | 36.12 | 3,026,417 | -0.04(-0.10%) |
Mar 30, 2015 | 35.85 | 36.33 | 35.84 | 36.15 | 2,306,134 | +0.51(+1.43%) |
Mar 27, 2015 | 35.76 | 35.84 | 35.45 | 35.64 | 2,404,091 | -0.13(-0.37%) |
Mar 26, 2015 | 35.60 | 35.99 | 35.33 | 35.77 | 3,780,946 | +0.14(+0.39%) |
Mar 25, 2015 | 36.39 | 36.42 | 35.63 | 35.63 | 6,607,128 | -0.89(-2.43%) |
Mar 24, 2015 | 36.85 | 36.98 | 36.51 | 36.52 | 4,175,958 | -0.33(-0.91%) |
Mar 23, 2015 | 37.52 | 37.63 | 36.85 | 36.85 | 4,407,710 | -0.64(-1.71%) |
Mar 20, 2015 | 37.26 | 37.58 | 37.09 | 37.50 | 3,967,643 | +0.47(+1.26%) |
Mar 19, 2015 | 37.31 | 37.37 | 36.69 | 37.03 | 3,975,608 | -0.37(-0.99%) |
Mar 18, 2015 | 37.52 | 38.00 | 37.02 | 37.40 | 6,731,137 | -0.32(-0.84%) |
Mar 17, 2015 | 37.36 | 37.72 | 37.17 | 37.72 | 3,704,378 | +0.11(+0.30%) |
Mar 16, 2015 | 37.43 | 37.62 | 37.28 | 37.60 | 2,853,145 | +0.31(+0.82%) |
Mar 13, 2015 | 37.50 | 37.55 | 36.81 | 37.29 | 2,802,516 | -0.25(-0.68%) |
Mar 12, 2015 | 36.78 | 37.57 | 36.78 | 37.55 | 3,955,812 | +1.15(+3.16%) |
Mar 11, 2015 | 36.28 | 36.52 | 36.16 | 36.40 | 2,354,715 | +0.24(+0.66%) |
Mar 10, 2015 | 36.61 | 36.61 | 36.15 | 36.16 | 3,388,664 | -0.83(-2.26%) |
Mar 09, 2015 | 36.78 | 37.08 | 36.68 | 37.00 | 3,001,046 | +0.76(+2.11%) |
Mar 06, 2015 | 35.98 | 36.32 | 35.67 | 36.23 | 3,358,514 | +0.23(+0.63%) |
Mar 05, 2015 | 36.15 | 36.24 | 35.95 | 36.00 | 2,921,976 | -0.40(-1.11%) |
Mar 04, 2015 | 36.20 | 36.42 | 36.06 | 36.41 | 3,011,058 | +0.13(+0.36%) |
Mar 03, 2015 | 36.10 | 36.33 | 35.86 | 36.27 | 3,873,100 | -0.20(-0.56%) |
Mar 02, 2015 | 36.30 | 36.53 | 36.06 | 36.48 | 3,851,298 | +0.28(+0.78%) |
Feb 27, 2015 | 36.23 | 36.34 | 35.99 | 36.20 | 2,665,309 | -0.11(-0.31%) |
Feb 26, 2015 | 36.29 | 36.44 | 36.17 | 36.31 | 2,942,227 | +0.05(+0.15%) |
Feb 25, 2015 | 35.92 | 36.45 | 35.88 | 36.26 | 2,848,915 | +0.58(+1.62%) |
Feb 24, 2015 | 35.63 | 35.75 | 35.43 | 35.68 | 2,427,717 | -0.38(-1.04%) |
Feb 23, 2015 | 36.01 | 36.12 | 35.80 | 36.05 | 2,402,464 | +0.65(+1.85%) |
Feb 20, 2015 | 35.56 | 35.69 | 35.25 | 35.40 | 4,321,201 | -0.26(-0.73%) |
Feb 19, 2015 | 36.23 | 36.23 | 35.60 | 35.66 | 3,576,491 | -0.61(-1.68%) |
Feb 18, 2015 | 36.01 | 36.29 | 35.76 | 36.27 | 2,845,108 | +0.09(+0.24%) |
Feb 17, 2015 | 36.35 | 36.56 | 36.05 | 36.18 | 3,052,023 | +0.01(+0.02%) |
Feb 13, 2015 | 35.74 | 36.19 | 35.54 | 36.17 | 3,522,838 | +0.68(+1.91%) |
Feb 12, 2015 | 35.52 | 35.67 | 35.26 | 35.50 | 2,173,927 | -0.16(-0.44%) |
Feb 11, 2015 | 35.74 | 35.77 | 35.30 | 35.65 | 2,685,757 | +0.23(+0.64%) |
Feb 10, 2015 | 35.50 | 35.72 | 35.31 | 35.43 | 2,762,388 | -0.37(-1.04%) |
Feb 09, 2015 | 35.88 | 36.10 | 35.68 | 35.80 | 2,733,582 | +0.71(+2.03%) |
Feb 06, 2015 | 34.65 | 35.23 | 34.63 | 35.09 | 2,835,573 | +0.63(+1.82%) |
Feb 05, 2015 | 34.53 | 34.76 | 34.39 | 34.46 | 3,811,439 | -0.12(-0.35%) |
Feb 04, 2015 | 34.37 | 34.70 | 34.32 | 34.58 | 5,145,989 | +0.43(+1.25%) |
Feb 03, 2015 | 33.68 | 34.22 | 33.35 | 34.15 | 3,995,376 | -0.36(-1.04%) |
Feb 02, 2015 | 34.03 | 34.58 | 33.70 | 34.51 | 3,953,743 | +0.66(+1.94%) |
Jan 30, 2015 | 33.37 | 33.94 | 33.14 | 33.86 | 4,934,593 | +0.64(+1.94%) |
Jan 29, 2015 | 34.31 | 34.38 | 33.21 | 33.21 | 6,644,025 | -0.90(-2.63%) |
Jan 28, 2015 | 34.15 | 34.46 | 33.98 | 34.11 | 4,643,809 | -0.55(-1.58%) |
Jan 27, 2015 | 34.21 | 34.74 | 34.09 | 34.66 | 4,281,105 | -0.36(-1.04%) |
Jan 26, 2015 | 34.57 | 35.10 | 34.45 | 35.02 | 4,236,557 | +0.33(+0.95%) |
Jan 23, 2015 | 33.73 | 34.76 | 33.47 | 34.69 | 7,101,628 | +1.22(+3.64%) |
Jan 22, 2015 | 32.89 | 33.55 | 32.81 | 33.48 | 6,556,595 | +0.48(+1.45%) |
Jan 21, 2015 | 33.40 | 33.42 | 32.80 | 33.00 | 5,640,126 | -0.24(-0.73%) |
Jan 20, 2015 | 32.84 | 33.72 | 32.46 | 33.24 | 8,719,954 | +1.29(+4.03%) |
Jan 16, 2015 | 32.37 | 32.60 | 31.79 | 31.95 | 6,819,346 | -0.57(-1.77%) |
Jan 15, 2015 | 32.73 | 32.89 | 32.01 | 32.53 | 5,972,844 | -0.62(-1.86%) |
Jan 14, 2015 | 33.72 | 33.88 | 32.88 | 33.15 | 4,642,201 | -0.29(-0.86%) |
Jan 13, 2015 | 33.69 | 33.79 | 33.15 | 33.43 | 4,725,150 | -0.35(-1.04%) |
Jan 12, 2015 | 34.05 | 34.14 | 33.50 | 33.78 | 4,686,193 | -1.18(-3.37%) |
Jan 09, 2015 | 34.64 | 35.03 | 34.60 | 34.96 | 4,800,863 | +0.59(+1.72%) |
Jan 08, 2015 | 34.28 | 34.40 | 33.86 | 34.37 | 4,930,916 | +0.36(+1.05%) |
Jan 07, 2015 | 35.00 | 35.15 | 33.76 | 34.02 | 6,080,036 | -1.01(-2.88%) |
Jan 06, 2015 | 36.14 | 36.21 | 34.83 | 35.03 | 5,284,085 | -0.37(-1.04%) |
Jan 05, 2015 | 36.52 | 36.59 | 35.20 | 35.39 | 5,229,078 | -1.31(-3.57%) |
Jan 02, 2015 | 37.14 | 37.33 | 36.29 | 36.70 | 2,922,899 | +0.23(+0.64%) |
Jan 01, 2015 | 37.21 | 37.22 | 36.46 | 36.47 | 3,106,481 | -0.59(-1.60%) |
Dec 31, 2014 | 37.00 | 37.20 | 36.87 | 37.06 | 1,562,948 | -0.10(-0.26%) |
Dec 30, 2014 | 36.86 | 37.48 | 36.85 | 37.16 | 1,785,487 | -0.39(-1.04%) |
Dec 29, 2014 | 37.25 | 37.87 | 37.24 | 37.55 | 1,766,762 | +0.19(+0.52%) |
Dec 26, 2014 | 37.34 | 37.60 | 37.34 | 37.36 | 1,595,262 | +0.42(+1.15%) |
Dec 25, 2014 | 37.15 | 37.25 | 36.79 | 36.93 | 1,756,191 | -0.16(-0.42%) |
Dec 24, 2014 | 36.75 | 37.28 | 36.70 | 37.09 | 3,411,166 | +0.42(+1.14%) |
Dec 23, 2014 | 36.48 | 36.69 | 36.21 | 36.67 | 3,096,600 | -0.39(-1.04%) |
Dec 22, 2014 | 36.86 | 37.07 | 36.59 | 37.06 | 3,070,530 | +0.75(+2.07%) |
Dec 19, 2014 | 35.72 | 36.30 | 35.71 | 36.30 | 4,337,975 | +1.01(+2.86%) |
Dec 18, 2014 | 34.82 | 35.35 | 34.62 | 35.30 | 4,490,433 | +0.71(+2.04%) |
Dec 17, 2014 | 34.58 | 35.37 | 34.37 | 34.59 | 4,726,415 | -0.23(-0.67%) |
Dec 16, 2014 | 35.32 | 35.40 | 34.59 | 34.82 | 4,956,881 | -0.37(-1.04%) |
Dec 15, 2014 | 35.69 | 35.77 | 34.96 | 35.19 | 4,905,226 | -0.51(-1.44%) |
Dec 12, 2014 | 35.77 | 36.10 | 35.59 | 35.70 | 3,641,058 | +0.13(+0.37%) |
Dec 11, 2014 | 36.16 | 36.33 | 35.47 | 35.57 | 4,837,512 | -0.71(-1.97%) |
Dec 10, 2014 | 35.65 | 36.30 | 35.46 | 36.29 | 3,069,027 | +0.23(+0.63%) |
Dec 09, 2014 | 35.95 | 36.36 | 35.75 | 36.06 | 5,093,255 | -0.38(-1.04%) |
Dec 08, 2014 | 36.33 | 36.74 | 36.12 | 36.44 | 5,040,241 | +1.60(+4.59%) |
Dec 05, 2014 | 34.64 | 34.87 | 34.40 | 34.84 | 3,078,907 | +0.16(+0.45%) |
Dec 04, 2014 | 34.33 | 34.72 | 34.27 | 34.69 | 2,513,079 | +0.40(+1.17%) |
Dec 03, 2014 | 33.82 | 34.43 | 33.82 | 34.29 | 3,789,151 | +0.47(+1.39%) |
Dec 02, 2014 | 33.97 | 34.12 | 33.50 | 33.82 | 3,498,482 | -0.36(-1.04%) |
Dec 01, 2014 | 34.33 | 34.48 | 33.85 | 34.17 | 3,462,016 | -0.36(-1.04%) |
Nov 28, 2014 | 34.60 | 34.67 | 34.28 | 34.53 | 2,180,935 | +0.00(+0.00%) |
Nov 27, 2014 | 34.60 | 34.67 | 34.28 | 34.53 | 2,180,935 | -0.08(-0.23%) |
Nov 26, 2014 | 34.56 | 34.69 | 34.38 | 34.61 | 2,305,704 | +0.05(+0.15%) |
Nov 25, 2014 | 34.32 | 34.58 | 34.28 | 34.56 | 2,427,361 | -0.36(-1.04%) |
Nov 24, 2014 | 34.68 | 34.95 | 34.64 | 34.92 | 2,402,106 | +0.92(+2.72%) |
Nov 21, 2014 | 33.62 | 34.01 | 33.61 | 33.99 | 2,456,069 | +0.09(+0.28%) |
Nov 20, 2014 | 34.14 | 34.22 | 33.71 | 33.90 | 2,959,839 | -0.24(-0.71%) |
Nov 19, 2014 | 34.00 | 34.31 | 33.99 | 34.14 | 1,680,046 | +0.16(+0.48%) |
Nov 18, 2014 | 34.19 | 34.19 | 33.75 | 33.98 | 2,000,227 | -0.53(-1.54%) |
Nov 17, 2014 | 34.73 | 34.73 | 34.28 | 34.51 | 1,969,479 | +0.23(+0.67%) |
Nov 14, 2014 | 34.34 | 34.39 | 33.99 | 34.28 | 3,237,197 | -0.06(-0.18%) |
Nov 13, 2014 | 34.11 | 34.38 | 33.91 | 34.34 | 2,520,476 | +0.08(+0.23%) |
Nov 12, 2014 | 34.32 | 34.42 | 34.18 | 34.26 | 1,978,641 | -0.06(-0.18%) |
Nov 11, 2014 | 34.11 | 34.36 | 34.05 | 34.32 | 2,722,402 | -0.54(-1.54%) |
Nov 10, 2014 | 34.65 | 34.90 | 34.59 | 34.86 | 2,680,547 | +0.54(+1.59%) |
Nov 07, 2014 | 34.15 | 34.33 | 33.90 | 34.31 | 2,297,545 | +0.19(+0.56%) |
Nov 06, 2014 | 33.86 | 34.12 | 33.73 | 34.12 | 2,977,827 | +0.47(+1.41%) |
Nov 05, 2014 | 33.64 | 33.73 | 33.21 | 33.65 | 3,280,599 | +0.03(+0.08%) |
Nov 04, 2014 | 33.86 | 34.02 | 33.57 | 33.62 | 2,848,896 | -0.53(-1.54%) |