Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.08 | 43.47 | 42.68 | 42.78 | 4,161,401 | -0.34(-0.79%) |
Oct 29, 2015 | 43.53 | 43.81 | 42.85 | 43.12 | 3,816,982 | -1.02(-2.30%) |
Oct 28, 2015 | 44.31 | 44.35 | 43.57 | 44.14 | 4,479,821 | -0.08(-0.18%) |
Oct 27, 2015 | 42.74 | 44.38 | 42.70 | 44.22 | 7,943,529 | +1.28(+2.97%) |
Oct 26, 2015 | 42.44 | 43.16 | 42.38 | 42.94 | 4,055,645 | +0.57(+1.36%) |
Oct 23, 2015 | 42.68 | 42.79 | 42.20 | 42.37 | 6,080,915 | -0.42(-0.99%) |
Oct 22, 2015 | 42.30 | 43.29 | 42.24 | 42.79 | 4,337,430 | +0.84(+2.01%) |
Oct 21, 2015 | 42.06 | 42.55 | 41.90 | 41.94 | 2,692,896 | +0.09(+0.21%) |
Oct 20, 2015 | 41.73 | 41.98 | 41.57 | 41.85 | 3,152,782 | +0.03(+0.06%) |
Oct 19, 2015 | 41.69 | 41.93 | 41.46 | 41.83 | 1,863,407 | +0.04(+0.11%) |
Oct 16, 2015 | 41.69 | 41.89 | 41.36 | 41.78 | 3,242,453 | +0.22(+0.52%) |
Oct 15, 2015 | 42.61 | 43.52 | 41.36 | 41.57 | 8,055,973 | +0.80(+1.96%) |
Oct 14, 2015 | 40.05 | 41.13 | 39.81 | 40.77 | 4,908,228 | +0.81(+2.02%) |
Oct 13, 2015 | 39.89 | 40.31 | 39.76 | 39.96 | 1,983,683 | -0.19(-0.47%) |
Oct 12, 2015 | 40.34 | 40.40 | 40.05 | 40.15 | 2,741,756 | -0.19(-0.47%) |
Oct 09, 2015 | 40.39 | 40.58 | 40.17 | 40.34 | 2,417,139 | -0.22(-0.53%) |
Oct 08, 2015 | 39.85 | 40.56 | 39.54 | 40.55 | 3,157,346 | +0.60(+1.51%) |
Oct 07, 2015 | 39.82 | 40.07 | 39.33 | 39.95 | 1,924,440 | +0.39(+0.98%) |
Oct 06, 2015 | 38.97 | 39.59 | 38.91 | 39.56 | 2,779,791 | +0.36(+0.92%) |
Oct 05, 2015 | 38.23 | 39.46 | 38.23 | 39.20 | 2,945,358 | +1.15(+3.02%) |
Oct 02, 2015 | 37.06 | 38.05 | 36.93 | 38.05 | 2,271,718 | +0.45(+1.19%) |
Oct 01, 2015 | 38.22 | 38.35 | 36.94 | 37.60 | 2,307,648 | -0.49(-1.27%) |
Sep 30, 2015 | 37.18 | 38.12 | 36.88 | 38.09 | 2,955,835 | +1.29(+3.52%) |
Sep 29, 2015 | 36.53 | 36.89 | 36.34 | 36.80 | 2,882,485 | +0.27(+0.74%) |
Sep 28, 2015 | 37.52 | 37.94 | 36.47 | 36.53 | 3,079,449 | -1.14(-3.03%) |
Sep 25, 2015 | 38.02 | 38.22 | 37.38 | 37.67 | 1,916,525 | -0.06(-0.17%) |
Sep 24, 2015 | 37.05 | 37.90 | 36.73 | 37.73 | 2,997,978 | +0.44(+1.18%) |
Sep 23, 2015 | 37.66 | 37.78 | 37.16 | 37.29 | 2,027,938 | -0.23(-0.62%) |
Sep 22, 2015 | 37.49 | 37.69 | 37.25 | 37.52 | 2,512,749 | -0.53(-1.39%) |
Sep 21, 2015 | 38.43 | 38.90 | 37.90 | 38.05 | 3,530,736 | -0.24(-0.63%) |
Sep 18, 2015 | 38.24 | 38.78 | 37.86 | 38.30 | 3,921,763 | -0.41(-1.07%) |
Sep 17, 2015 | 38.90 | 39.36 | 38.65 | 38.71 | 2,038,775 | -0.25(-0.65%) |
Sep 16, 2015 | 38.71 | 39.06 | 38.45 | 38.96 | 1,898,482 | +0.20(+0.51%) |
Sep 15, 2015 | 38.60 | 38.99 | 38.59 | 38.76 | 2,461,638 | +0.29(+0.75%) |
Sep 14, 2015 | 38.54 | 38.80 | 38.21 | 38.48 | 3,827,491 | +0.81(+2.15%) |
Sep 11, 2015 | 37.34 | 37.68 | 37.13 | 37.67 | 2,273,555 | +0.14(+0.38%) |
Sep 10, 2015 | 37.33 | 37.97 | 37.15 | 37.52 | 2,475,176 | +0.16(+0.43%) |
Sep 09, 2015 | 38.92 | 39.01 | 37.33 | 37.36 | 3,931,444 | -1.05(-2.74%) |
Sep 08, 2015 | 36.94 | 38.48 | 36.83 | 38.41 | 3,996,933 | +2.42(+6.71%) |
Sep 04, 2015 | 36.40 | 36.00 | 36.00 | 36.00 | 3,545,675 | -1.01(-2.72%) |
Sep 03, 2015 | 36.92 | 37.32 | 36.33 | 37.00 | 2,701,021 | +0.31(+0.86%) |
Sep 02, 2015 | 36.82 | 37.33 | 36.15 | 36.69 | 3,115,473 | +0.48(+1.32%) |
Sep 01, 2015 | 36.57 | 36.91 | 35.95 | 36.21 | 4,767,267 | -1.42(-3.77%) |
Aug 31, 2015 | 37.84 | 38.07 | 37.48 | 37.63 | 2,751,520 | -0.34(-0.90%) |
Aug 28, 2015 | 37.60 | 38.13 | 37.57 | 37.97 | 2,645,255 | +0.01(+0.02%) |
Aug 27, 2015 | 37.45 | 38.29 | 37.17 | 37.96 | 6,892,086 | +0.92(+2.47%) |
Aug 26, 2015 | 35.65 | 37.11 | 35.13 | 37.05 | 6,171,753 | +2.21(+6.34%) |
Aug 25, 2015 | 36.02 | 36.27 | 34.79 | 34.84 | 5,031,236 | -0.60(-1.70%) |
Aug 24, 2015 | 35.13 | 36.76 | 34.77 | 35.44 | 6,464,282 | -0.85(-2.35%) |
Aug 21, 2015 | 36.75 | 37.33 | 36.29 | 36.29 | 12,923,475 | -0.77(-2.08%) |
Aug 20, 2015 | 37.70 | 37.84 | 37.07 | 37.07 | 2,796,088 | -1.11(-2.92%) |
Aug 19, 2015 | 38.98 | 38.98 | 37.76 | 38.18 | 2,956,299 | -0.41(-1.07%) |
Aug 18, 2015 | 39.34 | 39.37 | 38.55 | 38.59 | 2,354,565 | -0.87(-2.21%) |
Aug 17, 2015 | 38.86 | 39.62 | 38.69 | 39.46 | 2,057,276 | +0.43(+1.10%) |
Aug 14, 2015 | 38.69 | 39.19 | 38.43 | 39.03 | 4,141,526 | +0.27(+0.70%) |
Aug 13, 2015 | 39.26 | 39.31 | 38.63 | 38.76 | 3,144,392 | -0.38(-0.96%) |
Aug 12, 2015 | 38.36 | 39.37 | 38.29 | 39.14 | 3,787,604 | +0.35(+0.90%) |
Aug 11, 2015 | 39.39 | 39.46 | 38.55 | 38.79 | 5,076,460 | -0.85(-2.15%) |
Aug 10, 2015 | 39.16 | 39.85 | 39.00 | 39.64 | 4,605,204 | +0.84(+2.15%) |
Aug 07, 2015 | 38.13 | 39.01 | 38.01 | 38.81 | 4,658,257 | +0.29(+0.75%) |
Aug 06, 2015 | 38.19 | 38.69 | 37.99 | 38.52 | 5,330,396 | +0.15(+0.40%) |
Aug 05, 2015 | 37.76 | 38.49 | 37.61 | 38.37 | 3,652,813 | +0.93(+2.50%) |
Aug 04, 2015 | 37.37 | 37.83 | 37.27 | 37.43 | 4,624,034 | +0.07(+0.19%) |
Aug 03, 2015 | 37.04 | 37.40 | 36.84 | 37.36 | 3,749,264 | +0.13(+0.36%) |
Jul 31, 2015 | 37.26 | 37.42 | 37.01 | 37.23 | 3,041,200 | +0.07(+0.19%) |
Jul 30, 2015 | 36.96 | 37.35 | 36.80 | 37.16 | 2,549,843 | +0.12(+0.31%) |
Jul 29, 2015 | 36.60 | 37.15 | 36.03 | 37.04 | 3,218,056 | +0.31(+0.85%) |
Jul 28, 2015 | 35.92 | 36.92 | 35.68 | 36.73 | 4,258,363 | +1.01(+2.82%) |
Jul 27, 2015 | 35.58 | 35.93 | 35.15 | 35.72 | 3,794,805 | -0.16(-0.45%) |
Jul 24, 2015 | 36.78 | 36.84 | 35.77 | 35.88 | 5,444,241 | -0.93(-2.52%) |
Jul 23, 2015 | 36.59 | 37.72 | 36.30 | 36.81 | 6,100,891 | +0.19(+0.51%) |
Jul 22, 2015 | 36.52 | 36.91 | 36.22 | 36.62 | 4,329,608 | -0.52(-1.39%) |
Jul 21, 2015 | 37.67 | 37.84 | 37.03 | 37.14 | 3,376,467 | -0.53(-1.42%) |
Jul 20, 2015 | 38.04 | 38.04 | 37.67 | 37.67 | 2,727,262 | -0.37(-0.96%) |
Jul 17, 2015 | 37.76 | 38.07 | 37.47 | 38.04 | 3,156,629 | +0.34(+0.90%) |
Jul 16, 2015 | 38.16 | 38.24 | 37.60 | 37.70 | 2,906,751 | -0.32(-0.84%) |
Jul 15, 2015 | 38.15 | 38.25 | 37.77 | 38.02 | 1,943,281 | -0.21(-0.56%) |
Jul 14, 2015 | 37.95 | 38.27 | 37.74 | 38.24 | 2,427,631 | +0.32(+0.85%) |
Jul 13, 2015 | 37.76 | 37.98 | 37.31 | 37.91 | 2,468,393 | +0.52(+1.38%) |
Jul 10, 2015 | 37.34 | 37.92 | 37.24 | 37.40 | 2,811,486 | +0.08(+0.22%) |
Jul 09, 2015 | 38.57 | 38.66 | 37.30 | 37.32 | 3,832,108 | -0.72(-1.89%) |
Jul 08, 2015 | 38.47 | 38.64 | 37.91 | 38.03 | 4,073,398 | -0.86(-2.21%) |
Jul 07, 2015 | 38.74 | 38.95 | 37.97 | 38.90 | 3,783,600 | +0.16(+0.41%) |
Jul 06, 2015 | 38.71 | 39.04 | 38.43 | 38.73 | 4,051,775 | -0.36(-0.91%) |
Jul 02, 2015 | 39.33 | 39.09 | 39.09 | 39.09 | 2,872,979 | -0.23(-0.59%) |
Jul 01, 2015 | 39.75 | 40.05 | 39.19 | 39.32 | 2,800,407 | -0.05(-0.14%) |
Jun 30, 2015 | 39.62 | 39.73 | 39.12 | 39.38 | 3,546,142 | +0.17(+0.43%) |
Jun 29, 2015 | 39.51 | 40.12 | 39.19 | 39.21 | 5,724,913 | -0.74(-1.85%) |
Jun 26, 2015 | 40.63 | 40.67 | 39.81 | 39.95 | 8,688,563 | -0.78(-1.93%) |
Jun 25, 2015 | 40.87 | 40.98 | 40.59 | 40.73 | 2,879,107 | -0.06(-0.15%) |
Jun 24, 2015 | 41.11 | 41.16 | 40.68 | 40.79 | 2,605,953 | -0.32(-0.78%) |
Jun 23, 2015 | 41.62 | 41.69 | 40.91 | 41.12 | 3,511,340 | -0.39(-0.95%) |
Jun 22, 2015 | 41.62 | 41.71 | 41.08 | 41.51 | 3,762,595 | +0.22(+0.54%) |
Jun 19, 2015 | 42.04 | 42.04 | 41.07 | 41.29 | 6,183,366 | -0.77(-1.82%) |
Jun 18, 2015 | 41.64 | 42.11 | 41.62 | 42.05 | 2,364,900 | +0.47(+1.14%) |
Jun 17, 2015 | 41.69 | 41.90 | 41.41 | 41.58 | 2,612,266 | -0.15(-0.36%) |
Jun 16, 2015 | 41.16 | 41.80 | 41.16 | 41.73 | 1,858,456 | +0.44(+1.06%) |
Jun 15, 2015 | 41.34 | 41.43 | 41.05 | 41.29 | 3,833,437 | -0.30(-0.73%) |
Jun 12, 2015 | 41.94 | 41.94 | 41.50 | 41.60 | 1,581,799 | -0.51(-1.21%) |
Jun 11, 2015 | 42.12 | 42.18 | 41.86 | 42.11 | 1,815,146 | +0.20(+0.47%) |
Jun 10, 2015 | 41.55 | 42.04 | 41.38 | 41.91 | 2,148,483 | +0.49(+1.18%) |
Jun 09, 2015 | 41.12 | 41.68 | 41.31 | 41.42 | 3,765,080 | +0.11(+0.26%) |
Jun 08, 2015 | 42.11 | 42.35 | 41.28 | 41.31 | 3,479,815 | -0.86(-2.03%) |
Jun 05, 2015 | 41.94 | 42.27 | 41.74 | 42.17 | 2,859,083 | +0.07(+0.17%) |
Jun 04, 2015 | 41.64 | 42.11 | 41.54 | 42.10 | 4,982,290 | -0.14(-0.34%) |
Jun 03, 2015 | 42.80 | 42.91 | 42.17 | 42.24 | 3,374,552 | -0.37(-0.86%) |
Jun 02, 2015 | 42.85 | 43.05 | 42.42 | 42.60 | 4,160,868 | -0.49(-1.14%) |
Jun 01, 2015 | 42.87 | 43.27 | 42.73 | 43.10 | 7,222,346 | +0.81(+1.92%) |
May 29, 2015 | 42.82 | 43.19 | 42.19 | 42.28 | 6,010,747 | -0.34(-0.80%) |
May 28, 2015 | 42.52 | 43.45 | 42.36 | 42.62 | 4,504,152 | +0.12(+0.28%) |
May 27, 2015 | 41.47 | 42.76 | 41.46 | 42.50 | 4,657,971 | +0.99(+2.40%) |
May 26, 2015 | 41.77 | 41.77 | 41.77 | 41.51 | 3,016,845 | -0.35(-0.83%) |
May 22, 2015 | 41.63 | 41.86 | 41.86 | 41.86 | 2,116,660 | +0.10(+0.23%) |
May 21, 2015 | 41.80 | 42.13 | 41.49 | 41.76 | 4,560,394 | -0.12(-0.30%) |
May 20, 2015 | 41.58 | 42.31 | 41.54 | 41.88 | 2,838,592 | +0.26(+0.62%) |
May 19, 2015 | 42.15 | 42.18 | 41.53 | 41.62 | 3,635,287 | +0.07(+0.16%) |
May 18, 2015 | 40.82 | 41.63 | 40.75 | 41.56 | 4,788,097 | +0.81(+1.98%) |
May 15, 2015 | 40.16 | 40.79 | 40.11 | 40.75 | 5,942,513 | +0.63(+1.58%) |
May 14, 2015 | 39.29 | 41.76 | 39.27 | 40.12 | 7,087,131 | +1.12(+2.88%) |
May 13, 2015 | 38.88 | 39.37 | 38.73 | 38.99 | 1,712,402 | +0.10(+0.26%) |
May 12, 2015 | 38.91 | 39.18 | 38.53 | 38.89 | 2,007,560 | -0.24(-0.60%) |
May 11, 2015 | 39.23 | 39.31 | 38.96 | 39.13 | 1,509,497 | -0.01(-0.02%) |
May 08, 2015 | 38.80 | 39.22 | 38.64 | 39.14 | 3,349,301 | +0.69(+1.78%) |
May 07, 2015 | 38.27 | 38.87 | 38.14 | 38.45 | 2,508,156 | +0.23(+0.59%) |
May 06, 2015 | 38.53 | 38.94 | 37.91 | 38.22 | 2,168,539 | -0.33(-0.86%) |
May 05, 2015 | 38.81 | 38.93 | 38.50 | 38.56 | 2,407,935 | -0.63(-1.60%) |
May 04, 2015 | 38.99 | 39.32 | 38.93 | 39.18 | 2,262,842 | +0.25(+0.64%) |
May 01, 2015 | 38.73 | 39.06 | 38.66 | 38.94 | 3,886,918 | +0.54(+1.42%) |
Apr 30, 2015 | 38.25 | 38.79 | 38.06 | 38.39 | 2,969,403 | +0.02(+0.05%) |
Apr 29, 2015 | 38.08 | 38.63 | 37.92 | 38.37 | 2,258,120 | +0.01(+0.02%) |
Apr 28, 2015 | 38.27 | 38.59 | 37.81 | 38.37 | 2,638,939 | +0.07(+0.18%) |
Apr 27, 2015 | 38.10 | 38.66 | 37.96 | 38.30 | 3,135,179 | +0.32(+0.85%) |
Apr 24, 2015 | 38.86 | 38.86 | 37.71 | 37.97 | 3,738,440 | -0.77(-2.00%) |
Apr 23, 2015 | 38.80 | 39.12 | 38.12 | 38.75 | 5,475,656 | -0.54(-1.37%) |
Apr 22, 2015 | 39.18 | 39.49 | 38.73 | 39.29 | 4,434,230 | +0.12(+0.32%) |
Apr 21, 2015 | 39.21 | 39.61 | 38.95 | 39.16 | 3,546,096 | +0.42(+1.07%) |
Apr 20, 2015 | 38.85 | 39.07 | 38.60 | 38.75 | 2,173,594 | +0.16(+0.40%) |
Apr 17, 2015 | 38.85 | 38.94 | 38.26 | 38.59 | 2,569,171 | -0.66(-1.67%) |
Apr 16, 2015 | 38.18 | 40.07 | 38.16 | 39.25 | 5,580,780 | +0.38(+0.98%) |
Apr 15, 2015 | 38.23 | 39.16 | 38.20 | 38.87 | 4,004,425 | +0.67(+1.76%) |
Apr 14, 2015 | 38.40 | 38.58 | 37.87 | 38.19 | 2,950,329 | -0.52(-1.35%) |
Apr 13, 2015 | 38.87 | 39.21 | 38.68 | 38.72 | 3,490,180 | -0.09(-0.24%) |
Apr 10, 2015 | 38.08 | 38.89 | 38.05 | 38.81 | 4,005,454 | +0.45(+1.17%) |
Apr 09, 2015 | 37.34 | 38.41 | 37.00 | 38.36 | 4,917,379 | +0.69(+1.82%) |
Apr 08, 2015 | 37.54 | 37.92 | 37.41 | 37.68 | 1,972,468 | +0.19(+0.52%) |
Apr 07, 2015 | 37.21 | 37.68 | 37.02 | 37.48 | 2,391,394 | +0.30(+0.81%) |
Apr 06, 2015 | 36.91 | 37.53 | 36.75 | 37.18 | 3,509,003 | -0.06(-0.15%) |
Apr 02, 2015 | 37.17 | 37.24 | 37.24 | 37.24 | 3,907,012 | +0.19(+0.50%) |
Apr 01, 2015 | 37.56 | 37.63 | 36.86 | 37.05 | 4,194,542 | -0.40(-1.08%) |
Mar 31, 2015 | 37.68 | 37.68 | 37.03 | 37.45 | 5,650,074 | -0.34(-0.89%) |
Mar 30, 2015 | 36.80 | 38.42 | 36.29 | 37.79 | 14,642,560 | +0.32(+0.85%) |
Mar 27, 2015 | 35.57 | 37.78 | 35.07 | 37.47 | 9,652,953 | +2.07(+5.85%) |
Mar 26, 2015 | 34.81 | 35.59 | 34.81 | 35.40 | 4,366,984 | +0.13(+0.38%) |
Mar 25, 2015 | 36.40 | 36.44 | 35.21 | 35.27 | 4,946,448 | -1.13(-3.11%) |
Mar 24, 2015 | 36.69 | 36.84 | 36.36 | 36.40 | 2,818,271 | -0.31(-0.83%) |
Mar 23, 2015 | 37.41 | 37.41 | 36.70 | 36.71 | 3,064,795 | -0.72(-1.93%) |
Mar 20, 2015 | 37.26 | 37.50 | 37.06 | 37.43 | 6,376,820 | +0.42(+1.12%) |
Mar 19, 2015 | 36.58 | 37.04 | 36.49 | 37.01 | 3,975,309 | +0.18(+0.48%) |
Mar 18, 2015 | 36.12 | 36.95 | 35.92 | 36.83 | 3,333,940 | +0.55(+1.51%) |
Mar 17, 2015 | 36.51 | 36.56 | 35.98 | 36.29 | 3,449,713 | -0.38(-1.04%) |
Mar 16, 2015 | 35.71 | 36.75 | 35.71 | 36.67 | 5,902,746 | +1.46(+4.15%) |
Mar 13, 2015 | 35.51 | 35.77 | 34.96 | 35.20 | 4,346,544 | -0.48(-1.34%) |
Mar 12, 2015 | 35.28 | 35.71 | 34.97 | 35.68 | 3,611,940 | +0.52(+1.49%) |
Mar 11, 2015 | 35.32 | 35.46 | 34.84 | 35.16 | 5,385,160 | +0.04(+0.10%) |
Mar 10, 2015 | 35.91 | 36.07 | 35.10 | 35.13 | 5,760,144 | -0.87(-2.41%) |
Mar 09, 2015 | 35.98 | 36.47 | 35.93 | 35.99 | 4,206,355 | +0.06(+0.17%) |
Mar 06, 2015 | 36.36 | 36.52 | 35.83 | 35.93 | 3,469,979 | -0.71(-1.93%) |
Mar 05, 2015 | 36.41 | 36.94 | 36.35 | 36.64 | 3,977,675 | +0.29(+0.80%) |
Mar 04, 2015 | 36.72 | 36.84 | 36.11 | 36.35 | 6,044,184 | -0.50(-1.35%) |
Mar 03, 2015 | 37.00 | 37.29 | 36.97 | 36.84 | 3,881,369 | -0.44(-1.19%) |
Mar 02, 2015 | 37.45 | 37.86 | 37.07 | 37.29 | 4,748,832 | -0.23(-0.61%) |
Feb 27, 2015 | 37.13 | 37.59 | 37.04 | 37.52 | 3,172,216 | +0.48(+1.29%) |
Feb 26, 2015 | 37.38 | 37.50 | 36.95 | 37.04 | 2,436,882 | -0.19(-0.52%) |
Feb 25, 2015 | 37.37 | 37.53 | 37.13 | 37.23 | 1,913,285 | -0.38(-1.01%) |
Feb 24, 2015 | 36.59 | 37.66 | 36.45 | 37.61 | 4,102,214 | +1.05(+2.88%) |
Feb 23, 2015 | 36.90 | 36.94 | 36.36 | 36.56 | 1,695,594 | -0.34(-0.92%) |
Feb 20, 2015 | 36.69 | 36.98 | 36.47 | 36.90 | 2,378,675 | +0.06(+0.16%) |
Feb 19, 2015 | 36.93 | 36.93 | 36.74 | 36.84 | 1,886,028 | -0.04(-0.11%) |
Feb 18, 2015 | 36.99 | 37.07 | 36.69 | 36.88 | 2,907,517 | -0.24(-0.64%) |
Feb 17, 2015 | 36.74 | 37.13 | 36.56 | 37.12 | 3,763,153 | +0.37(+1.00%) |
Feb 13, 2015 | 36.29 | 36.75 | 36.75 | 36.75 | 3,846,928 | +0.45(+1.24%) |
Feb 12, 2015 | 35.47 | 36.32 | 35.39 | 36.30 | 3,787,497 | +0.95(+2.68%) |
Feb 11, 2015 | 35.43 | 35.55 | 35.19 | 35.36 | 2,518,222 | -0.20(-0.57%) |
Feb 10, 2015 | 35.25 | 35.59 | 34.94 | 35.56 | 2,273,523 | +0.58(+1.65%) |
Feb 09, 2015 | 34.84 | 35.10 | 34.74 | 34.98 | 3,127,845 | +0.10(+0.28%) |
Feb 06, 2015 | 35.20 | 35.42 | 34.79 | 34.89 | 3,161,714 | -0.15(-0.42%) |
Feb 05, 2015 | 35.30 | 35.40 | 34.66 | 35.03 | 4,041,464 | -0.24(-0.69%) |
Feb 04, 2015 | 34.76 | 35.53 | 34.52 | 35.28 | 4,399,143 | +0.47(+1.36%) |
Feb 03, 2015 | 34.21 | 35.00 | 34.21 | 34.80 | 3,231,671 | +0.42(+1.22%) |
Feb 02, 2015 | 33.94 | 34.45 | 33.71 | 34.38 | 5,269,580 | +0.48(+1.42%) |
Jan 30, 2015 | 33.89 | 34.18 | 33.86 | 33.90 | 5,112,636 | -0.36(-1.06%) |
Jan 29, 2015 | 34.05 | 34.60 | 33.84 | 34.26 | 3,431,412 | +0.19(+0.57%) |
Jan 28, 2015 | 34.76 | 35.19 | 34.06 | 34.07 | 5,121,112 | -0.59(-1.71%) |
Jan 27, 2015 | 33.89 | 34.77 | 33.89 | 34.66 | 5,385,253 | +0.40(+1.17%) |
Jan 26, 2015 | 33.72 | 33.96 | 33.72 | 34.26 | 4,729,781 | -0.25(-0.74%) |
Jan 23, 2015 | 34.18 | 34.63 | 34.09 | 34.52 | 4,888,877 | +0.28(+0.82%) |
Jan 22, 2015 | 33.49 | 35.01 | 32.69 | 34.24 | 23,290,802 | -2.24(-6.14%) |
Jan 21, 2015 | 35.86 | 36.58 | 35.84 | 36.48 | 6,270,086 | +0.40(+1.10%) |
Jan 20, 2015 | 36.43 | 36.79 | 36.01 | 36.08 | 4,350,792 | -0.14(-0.38%) |
Jan 16, 2015 | 35.80 | 36.35 | 35.57 | 36.22 | 4,830,367 | +0.15(+0.43%) |
Jan 15, 2015 | 36.38 | 36.86 | 35.99 | 36.06 | 4,757,265 | -0.29(-0.80%) |
Jan 14, 2015 | 35.38 | 36.54 | 35.19 | 36.35 | 6,999,003 | -0.42(-1.14%) |
Jan 13, 2015 | 37.66 | 38.02 | 36.37 | 36.77 | 5,503,300 | -0.55(-1.47%) |
Jan 12, 2015 | 37.88 | 37.95 | 37.13 | 37.32 | 2,914,140 | -0.55(-1.46%) |
Jan 09, 2015 | 37.92 | 38.10 | 37.54 | 37.88 | 1,652,385 | -0.03(-0.08%) |
Jan 08, 2015 | 37.35 | 38.08 | 37.30 | 37.91 | 3,213,821 | +0.83(+2.23%) |
Jan 07, 2015 | 37.34 | 37.45 | 36.97 | 37.08 | 2,401,758 | +0.01(+0.04%) |
Jan 06, 2015 | 37.64 | 37.72 | 36.88 | 37.07 | 3,903,677 | -0.54(-1.44%) |
Jan 05, 2015 | 38.21 | 38.29 | 37.57 | 37.61 | 2,971,241 | -0.71(-1.85%) |
Jan 02, 2015 | 38.24 | 38.60 | 37.88 | 38.31 | 2,733,848 | +0.27(+0.72%) |
Dec 31, 2014 | 38.50 | 38.04 | 38.04 | 38.04 | 3,217,426 | -0.23(-0.60%) |
Dec 30, 2014 | 38.21 | 38.52 | 38.11 | 38.27 | 3,192,435 | -0.21(-0.55%) |
Dec 29, 2014 | 38.60 | 38.63 | 38.31 | 38.48 | 2,131,871 | -0.11(-0.30%) |
Dec 26, 2014 | 38.84 | 38.97 | 38.56 | 38.60 | 1,415,808 | -0.15(-0.37%) |
Dec 24, 2014 | 38.65 | 38.74 | 38.74 | 38.74 | 800,771 | +0.15(+0.40%) |
Dec 23, 2014 | 38.92 | 39.14 | 38.58 | 38.59 | 2,082,767 | +0.04(+0.09%) |
Dec 22, 2014 | 38.02 | 38.59 | 38.02 | 38.55 | 2,853,992 | +0.76(+2.01%) |
Dec 19, 2014 | 38.15 | 38.49 | 37.21 | 37.79 | 7,992,686 | -0.62(-1.61%) |
Dec 18, 2014 | 38.87 | 38.88 | 38.06 | 38.41 | 7,340,705 | +0.25(+0.67%) |
Dec 17, 2014 | 38.53 | 38.66 | 37.54 | 38.16 | 14,315,025 | -0.25(-0.65%) |
Dec 16, 2014 | 38.82 | 39.25 | 38.38 | 38.41 | 6,748,412 | -0.40(-1.03%) |
Dec 15, 2014 | 40.05 | 40.14 | 38.74 | 38.81 | 5,012,186 | -0.88(-2.21%) |
Dec 12, 2014 | 40.23 | 40.41 | 39.66 | 39.69 | 2,873,148 | -0.77(-1.91%) |
Dec 11, 2014 | 41.14 | 41.14 | 40.34 | 40.46 | 3,594,108 | -0.32(-0.78%) |
Dec 10, 2014 | 41.28 | 41.45 | 40.68 | 40.78 | 3,843,431 | -0.70(-1.69%) |
Dec 09, 2014 | 40.85 | 41.50 | 40.70 | 41.48 | 2,228,539 | +0.26(+0.64%) |
Dec 08, 2014 | 41.36 | 41.46 | 41.07 | 41.21 | 3,692,092 | -0.23(-0.55%) |
Dec 05, 2014 | 41.30 | 41.57 | 41.04 | 41.44 | 2,439,799 | +0.22(+0.54%) |
Dec 04, 2014 | 41.06 | 41.33 | 40.74 | 41.22 | 4,615,051 | +0.05(+0.12%) |
Dec 03, 2014 | 39.98 | 41.24 | 39.69 | 41.17 | 6,379,433 | +0.91(+2.27%) |
Dec 02, 2014 | 39.71 | 40.28 | 39.59 | 40.26 | 2,018,787 | +0.46(+1.15%) |
Dec 01, 2014 | 39.84 | 40.05 | 39.55 | 39.80 | 3,001,969 | -0.13(-0.33%) |
Nov 28, 2014 | 40.07 | 40.13 | 39.49 | 39.93 | 1,619,360 | -0.04(-0.11%) |
Nov 26, 2014 | 38.95 | 39.98 | 39.98 | 39.98 | 2,681,567 | +0.97(+2.48%) |
Nov 25, 2014 | 39.42 | 39.43 | 38.98 | 39.01 | 1,835,416 | -0.25(-0.63%) |
Nov 24, 2014 | 39.38 | 39.55 | 39.08 | 39.26 | 1,933,721 | -0.10(-0.25%) |
Nov 21, 2014 | 39.39 | 39.41 | 38.92 | 39.35 | 3,071,841 | +0.47(+1.20%) |
Nov 20, 2014 | 38.49 | 38.99 | 38.46 | 38.89 | 1,975,567 | +0.01(+0.02%) |
Nov 19, 2014 | 38.88 | 39.02 | 38.52 | 38.88 | 2,771,291 | -0.07(-0.18%) |
Nov 18, 2014 | 38.75 | 39.12 | 38.29 | 38.95 | 3,069,003 | +0.80(+2.10%) |
Nov 17, 2014 | 38.43 | 38.48 | 37.83 | 38.15 | 1,835,029 | -0.18(-0.46%) |
Nov 14, 2014 | 37.76 | 38.37 | 37.50 | 38.32 | 3,294,717 | +0.69(+1.82%) |
Nov 13, 2014 | 38.24 | 38.33 | 37.60 | 37.64 | 3,293,652 | -0.47(-1.22%) |
Nov 12, 2014 | 38.16 | 38.24 | 37.93 | 38.10 | 1,938,065 | -0.04(-0.09%) |
Nov 11, 2014 | 38.48 | 38.49 | 38.02 | 38.14 | 1,613,902 | -0.24(-0.62%) |
Nov 10, 2014 | 38.10 | 38.59 | 37.99 | 38.38 | 2,543,030 | +0.06(+0.15%) |
Nov 07, 2014 | 38.65 | 38.65 | 38.02 | 38.32 | 3,231,546 | -0.35(-0.90%) |
Nov 06, 2014 | 38.92 | 39.15 | 38.65 | 38.67 | 2,295,808 | -0.17(-0.43%) |
Nov 05, 2014 | 38.67 | 38.91 | 38.14 | 38.83 | 2,223,171 | +0.37(+0.96%) |
Nov 04, 2014 | 38.74 | 38.85 | 38.17 | 38.46 | 2,378,429 | -0.40(-1.02%) |