Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.12 | 34.13 | 33.59 | 33.72 | 4,126,562 | -0.34(-1.00%) |
Oct 29, 2015 | 34.02 | 34.20 | 33.76 | 34.06 | 2,435,773 | -0.15(-0.44%) |
Oct 28, 2015 | 34.01 | 34.47 | 33.62 | 34.21 | 3,384,142 | +0.18(+0.53%) |
Oct 27, 2015 | 33.81 | 34.26 | 33.74 | 34.03 | 3,888,175 | -0.09(-0.25%) |
Oct 26, 2015 | 33.99 | 34.16 | 33.64 | 34.11 | 2,678,783 | +0.16(+0.46%) |
Oct 23, 2015 | 33.93 | 34.18 | 33.72 | 33.96 | 3,179,112 | -0.14(-0.42%) |
Oct 22, 2015 | 33.98 | 34.23 | 33.83 | 34.10 | 3,641,213 | +0.33(+0.98%) |
Oct 21, 2015 | 33.85 | 33.98 | 33.63 | 33.77 | 3,473,101 | +0.02(+0.07%) |
Oct 20, 2015 | 33.18 | 33.78 | 32.76 | 33.74 | 3,776,537 | +0.36(+1.09%) |
Oct 19, 2015 | 32.82 | 33.44 | 32.60 | 33.38 | 3,885,549 | +0.49(+1.49%) |
Oct 16, 2015 | 32.91 | 33.10 | 32.79 | 32.89 | 2,639,786 | +0.14(+0.43%) |
Oct 15, 2015 | 32.47 | 32.79 | 32.33 | 32.75 | 2,976,311 | +0.43(+1.34%) |
Oct 14, 2015 | 32.69 | 32.69 | 32.25 | 32.32 | 3,142,412 | -0.28(-0.85%) |
Oct 13, 2015 | 32.91 | 33.18 | 32.47 | 32.59 | 2,911,987 | -0.48(-1.46%) |
Oct 12, 2015 | 32.79 | 33.19 | 32.64 | 33.07 | 3,114,423 | +0.39(+1.21%) |
Oct 09, 2015 | 32.58 | 32.79 | 32.38 | 32.68 | 4,437,587 | +0.14(+0.44%) |
Oct 08, 2015 | 32.18 | 32.61 | 32.05 | 32.54 | 3,064,229 | +0.38(+1.18%) |
Oct 07, 2015 | 31.93 | 32.24 | 31.82 | 32.16 | 4,186,433 | +0.17(+0.52%) |
Oct 06, 2015 | 31.84 | 32.18 | 31.75 | 31.99 | 2,433,768 | +0.00(+0.00%) |
Oct 05, 2015 | 31.61 | 32.00 | 31.48 | 31.99 | 2,918,796 | +0.53(+1.68%) |
Oct 02, 2015 | 30.75 | 31.46 | 30.51 | 31.46 | 3,211,794 | +0.47(+1.50%) |
Oct 01, 2015 | 30.86 | 31.02 | 30.53 | 31.00 | 3,082,667 | +0.30(+0.98%) |
Sep 30, 2015 | 30.90 | 30.93 | 30.43 | 30.70 | 3,624,306 | +0.13(+0.41%) |
Sep 29, 2015 | 30.01 | 30.65 | 29.98 | 30.57 | 3,877,385 | +0.57(+1.89%) |
Sep 28, 2015 | 30.29 | 30.42 | 29.85 | 30.00 | 3,510,698 | -0.51(-1.66%) |
Sep 25, 2015 | 30.18 | 30.69 | 30.03 | 30.51 | 4,923,162 | +0.51(+1.71%) |
Sep 24, 2015 | 30.25 | 30.38 | 29.81 | 30.00 | 3,198,903 | -0.34(-1.12%) |
Sep 23, 2015 | 30.11 | 30.59 | 30.06 | 30.33 | 2,598,383 | +0.24(+0.79%) |
Sep 22, 2015 | 30.18 | 30.45 | 29.99 | 30.10 | 4,283,550 | -0.41(-1.34%) |
Sep 21, 2015 | 30.13 | 30.57 | 30.12 | 30.51 | 3,175,556 | +0.40(+1.34%) |
Sep 18, 2015 | 29.78 | 30.45 | 29.75 | 30.11 | 6,034,109 | -0.03(-0.10%) |
Sep 17, 2015 | 29.81 | 30.68 | 29.69 | 30.14 | 4,186,822 | +0.38(+1.27%) |
Sep 16, 2015 | 29.52 | 29.89 | 29.44 | 29.76 | 2,957,321 | +0.29(+0.99%) |
Sep 15, 2015 | 29.09 | 29.47 | 28.79 | 29.47 | 4,588,607 | +0.42(+1.45%) |
Sep 14, 2015 | 29.05 | 29.20 | 28.93 | 29.05 | 2,414,150 | -0.02(-0.08%) |
Sep 11, 2015 | 28.67 | 29.07 | 28.49 | 29.07 | 3,376,659 | +0.37(+1.31%) |
Sep 10, 2015 | 28.36 | 29.01 | 28.36 | 28.69 | 3,513,263 | +0.20(+0.68%) |
Sep 09, 2015 | 29.61 | 29.64 | 28.44 | 28.50 | 4,830,533 | -0.60(-2.07%) |
Sep 08, 2015 | 29.08 | 29.08 | 29.08 | 29.10 | 4,059,013 | +0.46(+1.61%) |
Sep 04, 2015 | 29.05 | 28.64 | 28.64 | 28.64 | 4,162,101 | -0.88(-2.99%) |
Sep 03, 2015 | 29.37 | 29.67 | 29.24 | 29.52 | 3,237,637 | +0.29(+0.99%) |
Sep 02, 2015 | 29.30 | 29.31 | 28.69 | 29.23 | 3,817,081 | +0.39(+1.35%) |
Sep 01, 2015 | 29.06 | 29.27 | 28.52 | 28.84 | 5,318,246 | -0.83(-2.79%) |
Aug 31, 2015 | 30.23 | 30.29 | 29.62 | 29.67 | 4,584,045 | -0.69(-2.29%) |
Aug 28, 2015 | 30.20 | 30.58 | 30.02 | 30.36 | 3,956,583 | +0.13(+0.44%) |
Aug 27, 2015 | 29.67 | 30.33 | 29.36 | 30.23 | 5,763,583 | +0.93(+3.17%) |
Aug 26, 2015 | 29.13 | 29.37 | 28.52 | 29.30 | 6,874,060 | +0.84(+2.96%) |
Aug 25, 2015 | 30.52 | 30.52 | 28.44 | 28.46 | 6,606,301 | -1.27(-4.28%) |
Aug 24, 2015 | 30.57 | 30.96 | 29.66 | 29.73 | 7,628,328 | -2.01(-6.35%) |
Aug 21, 2015 | 32.32 | 32.53 | 31.72 | 31.75 | 4,416,780 | -0.74(-2.28%) |
Aug 20, 2015 | 32.61 | 32.85 | 32.46 | 32.49 | 4,111,373 | -0.39(-1.19%) |
Aug 19, 2015 | 32.81 | 33.08 | 32.81 | 32.88 | 3,530,831 | -0.11(-0.33%) |
Aug 18, 2015 | 32.71 | 33.18 | 32.61 | 32.99 | 3,993,131 | +0.24(+0.74%) |
Aug 17, 2015 | 32.12 | 32.75 | 32.12 | 32.75 | 3,042,003 | +0.46(+1.43%) |
Aug 14, 2015 | 32.11 | 32.31 | 31.86 | 32.29 | 2,543,489 | +0.08(+0.24%) |
Aug 13, 2015 | 31.91 | 32.30 | 31.82 | 32.21 | 3,110,848 | +0.05(+0.17%) |
Aug 12, 2015 | 31.93 | 32.16 | 31.80 | 32.15 | 4,337,566 | +0.03(+0.10%) |
Aug 11, 2015 | 31.76 | 32.21 | 31.68 | 32.12 | 3,824,262 | +0.32(+1.01%) |
Aug 10, 2015 | 32.00 | 32.01 | 31.69 | 31.80 | 2,975,785 | -0.02(-0.07%) |
Aug 07, 2015 | 31.77 | 31.86 | 31.53 | 31.82 | 2,473,633 | +0.05(+0.17%) |
Aug 06, 2015 | 31.55 | 31.82 | 31.33 | 31.77 | 4,086,555 | +0.16(+0.52%) |
Aug 05, 2015 | 31.75 | 31.86 | 31.45 | 31.61 | 3,222,507 | +0.02(+0.07%) |
Aug 04, 2015 | 31.57 | 31.98 | 31.52 | 31.58 | 2,858,609 | -0.15(-0.47%) |
Aug 03, 2015 | 31.75 | 31.91 | 31.57 | 31.73 | 2,454,266 | +0.02(+0.07%) |
Jul 31, 2015 | 31.72 | 31.91 | 31.55 | 31.71 | 4,283,161 | +0.32(+1.02%) |
Jul 30, 2015 | 31.58 | 31.72 | 31.24 | 31.39 | 2,496,321 | -0.34(-1.08%) |
Jul 29, 2015 | 31.51 | 31.86 | 31.35 | 31.73 | 2,625,677 | +0.22(+0.69%) |
Jul 28, 2015 | 31.29 | 31.57 | 31.11 | 31.51 | 3,916,074 | +0.32(+1.03%) |
Jul 27, 2015 | 31.07 | 31.33 | 30.93 | 31.19 | 2,781,334 | +0.07(+0.23%) |
Jul 24, 2015 | 31.08 | 31.28 | 30.96 | 31.12 | 2,811,295 | -0.05(-0.15%) |
Jul 23, 2015 | 31.45 | 31.49 | 30.90 | 31.17 | 3,849,515 | -0.17(-0.55%) |
Jul 22, 2015 | 31.75 | 32.00 | 31.15 | 31.34 | 4,987,108 | -0.13(-0.42%) |
Jul 21, 2015 | 30.88 | 31.57 | 30.57 | 31.47 | 5,419,018 | +0.52(+1.66%) |
Jul 20, 2015 | 30.69 | 31.04 | 30.49 | 30.96 | 4,131,160 | +0.12(+0.38%) |
Jul 17, 2015 | 30.76 | 30.90 | 30.46 | 30.84 | 2,988,076 | +0.00(+0.00%) |
Jul 16, 2015 | 30.52 | 30.87 | 30.45 | 30.84 | 2,915,832 | +0.39(+1.28%) |
Jul 15, 2015 | 30.36 | 30.60 | 30.25 | 30.45 | 2,955,590 | +0.09(+0.28%) |
Jul 14, 2015 | 30.40 | 30.47 | 30.10 | 30.36 | 2,142,437 | +0.03(+0.10%) |
Jul 13, 2015 | 30.35 | 30.54 | 30.09 | 30.33 | 4,190,622 | +0.22(+0.73%) |
Jul 10, 2015 | 30.05 | 30.36 | 29.94 | 30.11 | 2,893,483 | +0.25(+0.84%) |
Jul 09, 2015 | 30.06 | 30.19 | 29.71 | 29.86 | 2,804,110 | +0.03(+0.10%) |
Jul 08, 2015 | 30.08 | 30.15 | 29.76 | 29.83 | 2,572,375 | -0.38(-1.27%) |
Jul 07, 2015 | 29.79 | 30.28 | 29.79 | 30.22 | 4,172,821 | +0.63(+2.14%) |
Jul 06, 2015 | 29.37 | 29.69 | 29.33 | 29.58 | 3,831,962 | -0.03(-0.11%) |
Jul 02, 2015 | 29.74 | 29.62 | 29.62 | 29.62 | 3,219,586 | +0.10(+0.34%) |
Jul 01, 2015 | 29.12 | 29.51 | 28.93 | 29.51 | 3,966,723 | +0.55(+1.89%) |
Jun 30, 2015 | 29.32 | 29.86 | 28.91 | 28.97 | 6,422,213 | -0.05(-0.16%) |
Jun 29, 2015 | 29.78 | 29.92 | 28.97 | 29.01 | 4,431,853 | -0.84(-2.82%) |
Jun 26, 2015 | 29.76 | 30.00 | 29.56 | 29.86 | 4,316,400 | +0.10(+0.34%) |
Jun 25, 2015 | 30.14 | 30.22 | 29.75 | 29.76 | 3,349,023 | -0.40(-1.32%) |
Jun 24, 2015 | 30.31 | 30.47 | 30.15 | 30.15 | 3,787,035 | -0.14(-0.46%) |
Jun 23, 2015 | 30.68 | 30.70 | 30.23 | 30.29 | 4,335,746 | -0.33(-1.07%) |
Jun 22, 2015 | 30.91 | 30.98 | 30.61 | 30.62 | 4,500,406 | -0.06(-0.20%) |
Jun 19, 2015 | 30.98 | 31.07 | 30.60 | 30.68 | 7,299,038 | -0.35(-1.13%) |
Jun 18, 2015 | 30.82 | 31.27 | 30.72 | 31.04 | 4,619,119 | +0.27(+0.89%) |
Jun 17, 2015 | 30.69 | 30.85 | 30.27 | 30.76 | 3,425,770 | +0.16(+0.51%) |
Jun 16, 2015 | 30.48 | 30.72 | 30.44 | 30.61 | 3,148,186 | +0.13(+0.44%) |
Jun 15, 2015 | 30.44 | 30.61 | 30.33 | 30.47 | 3,249,020 | -0.20(-0.66%) |
Jun 12, 2015 | 30.95 | 31.02 | 30.65 | 30.68 | 2,973,218 | -0.28(-0.91%) |
Jun 11, 2015 | 30.98 | 31.15 | 30.90 | 30.96 | 3,434,690 | +0.20(+0.66%) |
Jun 10, 2015 | 30.55 | 31.04 | 30.47 | 30.76 | 2,994,531 | +0.25(+0.82%) |
Jun 09, 2015 | 30.87 | 30.87 | 30.42 | 30.51 | 2,845,996 | -0.29(-0.94%) |
Jun 08, 2015 | 31.01 | 31.13 | 30.79 | 30.79 | 5,087,382 | -0.14(-0.45%) |
Jun 05, 2015 | 30.69 | 31.10 | 30.47 | 30.93 | 4,454,389 | -0.06(-0.20%) |
Jun 04, 2015 | 30.86 | 31.06 | 30.72 | 31.00 | 4,115,475 | +0.09(+0.28%) |
Jun 03, 2015 | 31.05 | 31.13 | 30.86 | 30.91 | 3,373,439 | -0.17(-0.55%) |
Jun 02, 2015 | 31.00 | 31.09 | 30.71 | 31.08 | 3,067,922 | +0.04(+0.12%) |
Jun 01, 2015 | 30.54 | 31.12 | 30.53 | 31.04 | 3,346,602 | +0.41(+1.34%) |
May 29, 2015 | 31.13 | 31.24 | 30.56 | 30.63 | 5,625,635 | -0.52(-1.66%) |
May 28, 2015 | 31.18 | 31.30 | 30.99 | 31.15 | 1,988,441 | -0.09(-0.27%) |
May 27, 2015 | 30.93 | 31.37 | 30.89 | 31.24 | 3,089,895 | +0.32(+1.05%) |
May 26, 2015 | 31.07 | 31.14 | 30.83 | 30.91 | 3,709,353 | -0.26(-0.82%) |
May 22, 2015 | 31.17 | 31.17 | 31.17 | 31.17 | 2,226,513 | -0.04(-0.12%) |
May 21, 2015 | 31.58 | 31.58 | 31.08 | 31.20 | 3,370,050 | -0.32(-1.03%) |
May 20, 2015 | 31.42 | 31.72 | 31.18 | 31.53 | 3,928,607 | +0.15(+0.49%) |
May 19, 2015 | 31.24 | 31.59 | 31.24 | 31.37 | 3,105,430 | -0.02(-0.07%) |
May 18, 2015 | 31.37 | 31.48 | 31.26 | 31.40 | 3,156,217 | -0.12(-0.37%) |
May 15, 2015 | 31.31 | 31.58 | 31.23 | 31.51 | 4,577,355 | +0.36(+1.14%) |
May 14, 2015 | 31.10 | 31.42 | 31.01 | 31.16 | 3,792,602 | +0.28(+0.90%) |
May 13, 2015 | 31.30 | 31.51 | 30.77 | 30.88 | 3,125,204 | -0.34(-1.09%) |
May 12, 2015 | 31.03 | 31.30 | 30.74 | 31.22 | 4,407,252 | -0.07(-0.22%) |
May 11, 2015 | 31.42 | 31.58 | 31.23 | 31.29 | 5,126,296 | -0.24(-0.76%) |
May 08, 2015 | 31.48 | 32.06 | 31.48 | 31.53 | 3,591,920 | +0.40(+1.29%) |
May 07, 2015 | 30.76 | 31.21 | 30.58 | 31.13 | 4,367,410 | +0.48(+1.57%) |
May 06, 2015 | 30.55 | 30.83 | 30.44 | 30.65 | 5,394,929 | +0.08(+0.25%) |
May 05, 2015 | 31.09 | 31.24 | 30.53 | 30.57 | 4,057,869 | -0.67(-2.13%) |
May 04, 2015 | 31.41 | 31.58 | 31.11 | 31.24 | 3,973,181 | -0.04(-0.12%) |
May 01, 2015 | 31.26 | 31.49 | 31.09 | 31.27 | 4,078,314 | +0.17(+0.55%) |
Apr 30, 2015 | 31.74 | 31.78 | 30.94 | 31.10 | 5,943,837 | -0.68(-2.14%) |
Apr 29, 2015 | 32.36 | 32.49 | 31.77 | 31.78 | 4,716,228 | -0.89(-2.72%) |
Apr 28, 2015 | 32.74 | 32.81 | 32.58 | 32.67 | 3,205,948 | -0.17(-0.52%) |
Apr 27, 2015 | 33.05 | 33.20 | 32.79 | 32.84 | 3,244,350 | -0.09(-0.26%) |
Apr 24, 2015 | 33.03 | 33.18 | 32.89 | 32.93 | 5,880,452 | +0.00(+0.00%) |
Apr 23, 2015 | 32.77 | 33.18 | 32.76 | 32.93 | 5,324,962 | +0.15(+0.47%) |
Apr 22, 2015 | 33.15 | 33.18 | 32.66 | 32.77 | 3,817,487 | -0.31(-0.94%) |
Apr 21, 2015 | 33.58 | 33.62 | 32.89 | 33.08 | 6,482,216 | -0.22(-0.67%) |
Apr 20, 2015 | 33.18 | 33.66 | 33.01 | 33.31 | 10,508,870 | +0.13(+0.40%) |
Apr 17, 2015 | 33.05 | 33.30 | 32.86 | 33.18 | 4,464,022 | -0.07(-0.21%) |
Apr 16, 2015 | 32.97 | 33.49 | 32.86 | 33.25 | 3,513,032 | +0.17(+0.51%) |
Apr 15, 2015 | 33.22 | 33.33 | 33.03 | 33.08 | 2,172,771 | -0.07(-0.21%) |
Apr 14, 2015 | 32.98 | 33.34 | 32.95 | 33.15 | 3,093,251 | +0.32(+0.97%) |
Apr 13, 2015 | 32.90 | 33.10 | 32.81 | 32.83 | 2,645,798 | -0.05(-0.14%) |
Apr 10, 2015 | 32.92 | 33.24 | 32.78 | 32.88 | 2,624,977 | +0.09(+0.28%) |
Apr 09, 2015 | 33.62 | 33.63 | 32.72 | 32.78 | 4,287,464 | -0.87(-2.60%) |
Apr 08, 2015 | 33.56 | 33.80 | 33.56 | 33.66 | 3,934,420 | +0.12(+0.35%) |
Apr 07, 2015 | 34.22 | 34.35 | 33.53 | 33.54 | 4,302,941 | -0.79(-2.30%) |
Apr 06, 2015 | 33.83 | 34.42 | 33.74 | 34.33 | 4,106,561 | +0.60(+1.79%) |
Apr 02, 2015 | 33.63 | 33.73 | 33.73 | 33.73 | 3,085,737 | +0.15(+0.46%) |
Apr 01, 2015 | 33.70 | 33.90 | 33.37 | 33.57 | 2,479,707 | -0.13(-0.39%) |
Mar 31, 2015 | 33.98 | 34.11 | 33.62 | 33.70 | 3,432,671 | -0.31(-0.91%) |
Mar 30, 2015 | 33.35 | 34.04 | 33.20 | 34.01 | 3,574,667 | +0.71(+2.14%) |
Mar 27, 2015 | 33.32 | 33.46 | 33.19 | 33.30 | 3,755,999 | -0.02(-0.07%) |
Mar 26, 2015 | 33.55 | 33.70 | 33.21 | 33.32 | 4,618,530 | -0.43(-1.26%) |
Mar 25, 2015 | 34.40 | 34.48 | 33.74 | 33.75 | 3,259,850 | -0.59(-1.71%) |
Mar 24, 2015 | 34.52 | 34.79 | 34.34 | 34.34 | 4,131,953 | -0.27(-0.78%) |
Mar 23, 2015 | 34.35 | 34.73 | 34.27 | 34.61 | 4,882,156 | +0.26(+0.77%) |
Mar 20, 2015 | 33.82 | 34.39 | 33.80 | 34.35 | 10,353,905 | +0.55(+1.63%) |
Mar 19, 2015 | 33.49 | 33.90 | 33.40 | 33.80 | 5,021,120 | +0.14(+0.41%) |
Mar 18, 2015 | 33.05 | 33.75 | 32.96 | 33.66 | 4,827,455 | +0.56(+1.68%) |
Mar 17, 2015 | 32.99 | 33.20 | 32.88 | 33.10 | 5,359,859 | -0.02(-0.05%) |
Mar 16, 2015 | 32.90 | 33.40 | 32.84 | 33.12 | 4,128,282 | +0.55(+1.69%) |
Mar 13, 2015 | 32.67 | 33.18 | 32.43 | 32.57 | 5,658,937 | -0.08(-0.26%) |
Mar 12, 2015 | 32.26 | 32.70 | 32.14 | 32.65 | 4,250,689 | +0.64(+2.01%) |
Mar 11, 2015 | 31.77 | 32.15 | 31.58 | 32.01 | 4,348,425 | +0.44(+1.39%) |
Mar 10, 2015 | 31.72 | 31.95 | 31.57 | 31.57 | 3,102,136 | -0.24(-0.75%) |
Mar 09, 2015 | 31.86 | 31.96 | 31.60 | 31.81 | 4,143,556 | +0.05(+0.14%) |
Mar 06, 2015 | 31.94 | 32.16 | 31.69 | 31.76 | 5,099,102 | -0.97(-2.95%) |
Mar 05, 2015 | 32.70 | 32.95 | 32.63 | 32.73 | 5,061,816 | +0.21(+0.66%) |
Mar 04, 2015 | 32.69 | 32.72 | 32.36 | 32.51 | 3,293,575 | -0.21(-0.63%) |
Mar 03, 2015 | 32.63 | 32.80 | 32.49 | 32.72 | 3,104,195 | -0.04(-0.12%) |
Mar 02, 2015 | 32.77 | 33.23 | 32.73 | 32.76 | 4,574,309 | -0.01(-0.02%) |
Feb 27, 2015 | 32.64 | 32.85 | 32.47 | 32.77 | 3,566,621 | +0.21(+0.66%) |
Feb 26, 2015 | 32.96 | 32.97 | 32.54 | 32.55 | 5,382,502 | -0.36(-1.10%) |
Feb 25, 2015 | 32.75 | 33.29 | 32.75 | 32.91 | 3,762,107 | +0.16(+0.49%) |
Feb 24, 2015 | 33.24 | 33.28 | 32.62 | 32.75 | 5,188,899 | -0.59(-1.77%) |
Feb 23, 2015 | 33.11 | 33.43 | 33.02 | 33.34 | 3,732,417 | +0.34(+1.02%) |
Feb 20, 2015 | 32.78 | 33.13 | 32.72 | 33.00 | 4,038,272 | +0.13(+0.40%) |
Feb 19, 2015 | 33.59 | 33.59 | 32.74 | 32.87 | 4,217,319 | -0.85(-2.52%) |
Feb 18, 2015 | 33.55 | 33.76 | 33.35 | 33.72 | 3,164,206 | +0.19(+0.57%) |
Feb 17, 2015 | 33.64 | 33.83 | 33.34 | 33.53 | 3,651,128 | -0.08(-0.23%) |
Feb 13, 2015 | 34.31 | 33.61 | 33.61 | 33.61 | 4,614,294 | -0.74(-2.14%) |
Feb 12, 2015 | 34.19 | 34.35 | 33.85 | 34.35 | 2,209,316 | +0.28(+0.81%) |
Feb 11, 2015 | 34.41 | 34.57 | 33.72 | 34.07 | 2,753,120 | -0.36(-1.05%) |
Feb 10, 2015 | 34.32 | 34.51 | 33.94 | 34.43 | 4,465,603 | +0.15(+0.45%) |
Feb 09, 2015 | 34.24 | 34.49 | 34.05 | 34.28 | 5,176,292 | +0.03(+0.09%) |
Feb 06, 2015 | 35.02 | 35.03 | 34.07 | 34.25 | 5,480,026 | -0.88(-2.51%) |
Feb 05, 2015 | 34.66 | 35.14 | 34.55 | 35.13 | 5,050,266 | +0.48(+1.37%) |
Feb 04, 2015 | 34.60 | 34.85 | 34.32 | 34.65 | 3,879,495 | -0.04(-0.11%) |
Feb 03, 2015 | 34.61 | 34.94 | 34.06 | 34.69 | 3,526,506 | +0.05(+0.16%) |
Feb 02, 2015 | 34.81 | 34.84 | 33.92 | 34.64 | 5,772,254 | +0.01(+0.02%) |
Jan 30, 2015 | 35.25 | 35.34 | 34.57 | 34.63 | 6,433,797 | -0.84(-2.38%) |
Jan 29, 2015 | 35.60 | 35.73 | 35.14 | 35.47 | 4,173,475 | -0.14(-0.39%) |
Jan 28, 2015 | 36.31 | 36.42 | 35.60 | 35.61 | 6,463,804 | -0.54(-1.51%) |
Jan 27, 2015 | 35.34 | 36.49 | 35.30 | 36.16 | 10,132,758 | +0.98(+2.79%) |
Jan 26, 2015 | 34.91 | 35.18 | 34.68 | 35.17 | 5,228,024 | +0.41(+1.19%) |
Jan 23, 2015 | 34.62 | 34.92 | 34.54 | 34.76 | 6,153,584 | +0.15(+0.42%) |
Jan 22, 2015 | 34.02 | 34.64 | 33.88 | 34.61 | 5,558,314 | +0.84(+2.48%) |
Jan 21, 2015 | 33.49 | 33.94 | 33.39 | 33.78 | 3,755,435 | +0.15(+0.43%) |
Jan 20, 2015 | 34.04 | 34.12 | 33.42 | 33.63 | 2,832,899 | -0.24(-0.70%) |
Jan 16, 2015 | 33.58 | 33.87 | 33.87 | 33.87 | 4,209,685 | +0.29(+0.87%) |
Jan 15, 2015 | 33.64 | 33.82 | 33.39 | 33.58 | 3,158,878 | +0.04(+0.11%) |
Jan 14, 2015 | 33.29 | 33.56 | 33.05 | 33.54 | 4,244,040 | +0.01(+0.02%) |
Jan 13, 2015 | 34.17 | 34.26 | 33.33 | 33.53 | 3,977,189 | -0.68(-2.00%) |
Jan 12, 2015 | 33.96 | 34.28 | 33.89 | 34.22 | 3,035,560 | +0.35(+1.02%) |
Jan 09, 2015 | 33.99 | 34.13 | 33.59 | 33.87 | 2,928,668 | -0.05(-0.16%) |
Jan 08, 2015 | 34.07 | 34.11 | 33.76 | 33.92 | 3,146,687 | +0.01(+0.02%) |
Jan 07, 2015 | 33.55 | 34.07 | 33.40 | 33.92 | 3,355,607 | +0.51(+1.52%) |
Jan 06, 2015 | 33.45 | 33.71 | 33.35 | 33.41 | 4,746,625 | +0.12(+0.35%) |
Jan 05, 2015 | 33.23 | 33.58 | 33.03 | 33.29 | 3,954,833 | -0.02(-0.07%) |
Jan 02, 2015 | 33.23 | 33.37 | 33.03 | 33.32 | 2,569,372 | +0.31(+0.93%) |
Dec 31, 2014 | 33.64 | 33.01 | 33.01 | 33.01 | 3,165,443 | -0.47(-1.40%) |
Dec 30, 2014 | 33.37 | 33.67 | 33.22 | 33.48 | 2,421,965 | +0.10(+0.30%) |
Dec 29, 2014 | 33.24 | 33.59 | 33.24 | 33.38 | 2,928,716 | +0.04(+0.11%) |
Dec 26, 2014 | 33.22 | 33.45 | 33.22 | 33.34 | 1,687,223 | +0.27(+0.81%) |
Dec 24, 2014 | 33.43 | 33.07 | 33.07 | 33.07 | 1,418,479 | -0.28(-0.85%) |
Dec 23, 2014 | 33.49 | 33.62 | 33.30 | 33.36 | 3,525,502 | +0.08(+0.25%) |
Dec 22, 2014 | 32.71 | 33.30 | 32.71 | 33.27 | 2,950,966 | +0.67(+2.05%) |
Dec 19, 2014 | 32.52 | 32.78 | 32.50 | 32.60 | 7,170,375 | -0.11(-0.33%) |
Dec 18, 2014 | 32.70 | 32.83 | 32.49 | 32.71 | 3,831,654 | +0.20(+0.61%) |
Dec 17, 2014 | 31.85 | 32.59 | 31.85 | 32.51 | 3,765,758 | +0.77(+2.44%) |
Dec 16, 2014 | 31.63 | 31.99 | 31.38 | 31.74 | 4,626,363 | +0.06(+0.19%) |
Dec 15, 2014 | 32.31 | 32.38 | 31.65 | 31.68 | 4,070,931 | -0.48(-1.48%) |
Dec 12, 2014 | 32.43 | 32.63 | 32.13 | 32.15 | 4,016,808 | -0.49(-1.52%) |
Dec 11, 2014 | 32.84 | 32.88 | 32.59 | 32.65 | 3,478,965 | +0.16(+0.49%) |
Dec 10, 2014 | 32.67 | 32.70 | 32.31 | 32.49 | 3,728,037 | -0.21(-0.63%) |
Dec 09, 2014 | 32.34 | 32.75 | 32.24 | 32.69 | 3,180,131 | +0.11(+0.35%) |
Dec 08, 2014 | 32.48 | 32.78 | 32.43 | 32.58 | 3,857,901 | +0.17(+0.52%) |
Dec 05, 2014 | 32.27 | 32.48 | 32.11 | 32.41 | 2,905,730 | +0.03(+0.09%) |
Dec 04, 2014 | 32.40 | 32.43 | 32.05 | 32.38 | 3,409,649 | -0.13(-0.40%) |
Dec 03, 2014 | 32.42 | 32.61 | 32.32 | 32.51 | 4,007,323 | +0.05(+0.14%) |
Dec 02, 2014 | 32.14 | 32.54 | 31.99 | 32.46 | 3,959,575 | +0.26(+0.80%) |
Dec 01, 2014 | 32.11 | 32.37 | 32.01 | 32.20 | 3,690,944 | +0.02(+0.07%) |
Nov 28, 2014 | 32.04 | 32.44 | 31.87 | 32.18 | 2,192,016 | +0.21(+0.67%) |
Nov 26, 2014 | 31.72 | 31.97 | 31.97 | 31.97 | 2,260,348 | +0.30(+0.96%) |
Nov 25, 2014 | 31.57 | 31.75 | 31.54 | 31.66 | 4,540,057 | +0.08(+0.27%) |
Nov 24, 2014 | 31.52 | 31.70 | 31.42 | 31.58 | 3,507,453 | +0.19(+0.61%) |
Nov 21, 2014 | 31.47 | 31.52 | 31.25 | 31.39 | 6,896,447 | +0.22(+0.71%) |
Nov 20, 2014 | 31.02 | 31.23 | 30.93 | 31.17 | 4,095,556 | +0.08(+0.27%) |
Nov 19, 2014 | 31.42 | 31.44 | 31.06 | 31.09 | 2,962,252 | -0.41(-1.30%) |
Nov 18, 2014 | 31.28 | 31.57 | 31.20 | 31.50 | 2,168,259 | +0.28(+0.90%) |
Nov 17, 2014 | 31.03 | 31.31 | 30.96 | 31.22 | 2,410,289 | +0.18(+0.59%) |
Nov 14, 2014 | 31.22 | 31.36 | 30.97 | 31.03 | 2,126,582 | -0.25(-0.80%) |
Nov 13, 2014 | 31.32 | 31.51 | 31.17 | 31.28 | 2,510,216 | +0.08(+0.24%) |
Nov 12, 2014 | 31.66 | 31.72 | 31.18 | 31.21 | 3,497,875 | -0.49(-1.56%) |
Nov 11, 2014 | 31.76 | 31.78 | 31.54 | 31.70 | 2,574,078 | -0.02(-0.07%) |
Nov 10, 2014 | 31.54 | 31.85 | 31.44 | 31.73 | 3,161,821 | +0.21(+0.65%) |
Nov 07, 2014 | 31.67 | 31.76 | 31.42 | 31.52 | 3,639,808 | -0.13(-0.41%) |
Nov 06, 2014 | 31.70 | 31.78 | 31.57 | 31.65 | 3,345,133 | -0.05(-0.17%) |
Nov 05, 2014 | 31.73 | 31.85 | 31.36 | 31.70 | 4,209,120 | +0.09(+0.29%) |
Nov 04, 2014 | 31.82 | 31.88 | 31.47 | 31.61 | 2,771,601 | -0.23(-0.72%) |