Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.00 | 28.15 | 27.93 | 28.11 | 110,181,952 | +0.04(+0.15%) |
Nov 27, 2015 | 28.32 | 28.33 | 28.04 | 28.07 | 66,273,836 | -0.63(-2.19%) |
Nov 25, 2015 | 28.74 | 28.70 | 28.70 | 28.70 | 45,867,336 | -0.22(-0.77%) |
Nov 24, 2015 | 28.58 | 28.97 | 28.56 | 28.92 | 74,979,008 | +0.15(+0.52%) |
Nov 23, 2015 | 28.92 | 28.98 | 28.75 | 28.78 | 66,920,564 | -0.27(-0.94%) |
Nov 20, 2015 | 29.04 | 29.20 | 28.96 | 29.05 | 88,404,840 | +0.29(+1.01%) |
Nov 19, 2015 | 28.68 | 28.83 | 28.64 | 28.76 | 83,389,264 | +0.26(+0.90%) |
Nov 18, 2015 | 28.16 | 28.54 | 28.14 | 28.50 | 58,230,740 | +0.31(+1.08%) |
Nov 17, 2015 | 28.32 | 28.37 | 28.15 | 28.20 | 70,662,112 | -0.08(-0.29%) |
Nov 16, 2015 | 27.82 | 28.29 | 27.78 | 28.28 | 74,831,256 | +0.54(+1.94%) |
Nov 13, 2015 | 27.94 | 27.97 | 27.66 | 27.74 | 87,104,488 | -0.39(-1.38%) |
Nov 12, 2015 | 28.28 | 28.47 | 28.11 | 28.13 | 64,194,932 | -0.27(-0.96%) |
Nov 11, 2015 | 28.57 | 28.57 | 28.35 | 28.40 | 41,625,664 | +0.06(+0.20%) |
Nov 10, 2015 | 28.35 | 28.42 | 28.22 | 28.35 | 65,134,396 | -0.12(-0.44%) |
Nov 09, 2015 | 28.78 | 28.88 | 28.40 | 28.47 | 92,426,192 | -0.73(-2.49%) |
Nov 06, 2015 | 28.96 | 29.24 | 28.80 | 29.20 | 79,246,472 | -0.41(-1.40%) |
Nov 05, 2015 | 29.54 | 29.71 | 29.42 | 29.61 | 52,353,276 | +0.05(+0.17%) |
Nov 04, 2015 | 29.98 | 30.00 | 29.47 | 29.56 | 83,715,448 | -0.24(-0.80%) |
Nov 03, 2015 | 29.33 | 29.92 | 29.32 | 29.80 | 82,610,936 | +0.39(+1.32%) |
Nov 02, 2015 | 29.09 | 29.41 | 29.07 | 29.41 | 62,742,744 | +0.57(+1.98%) |
Oct 30, 2015 | 29.01 | 29.02 | 28.83 | 28.84 | 87,139,784 | +0.05(+0.17%) |
Oct 29, 2015 | 28.78 | 28.92 | 28.73 | 28.79 | 77,238,104 | -0.27(-0.94%) |
Oct 28, 2015 | 29.47 | 29.61 | 28.90 | 29.07 | 151,627,312 | -0.34(-1.15%) |
Oct 27, 2015 | 29.43 | 29.54 | 29.34 | 29.40 | 68,178,848 | -0.34(-1.14%) |
Oct 26, 2015 | 29.87 | 29.88 | 29.71 | 29.74 | 50,523,056 | -0.27(-0.91%) |
Oct 23, 2015 | 30.07 | 30.12 | 29.90 | 30.02 | 64,955,836 | +0.17(+0.58%) |
Oct 22, 2015 | 29.55 | 29.91 | 29.55 | 29.84 | 68,868,240 | +0.60(+2.07%) |
Oct 21, 2015 | 29.48 | 29.50 | 29.22 | 29.24 | 66,539,632 | -0.43(-1.45%) |
Oct 20, 2015 | 29.60 | 29.72 | 29.54 | 29.67 | 53,452,836 | -0.01(-0.03%) |
Oct 19, 2015 | 29.67 | 29.69 | 29.53 | 29.68 | 63,296,560 | -0.31(-1.02%) |
Oct 16, 2015 | 29.85 | 29.99 | 29.69 | 29.98 | 78,589,448 | +0.02(+0.08%) |
Oct 15, 2015 | 29.73 | 29.98 | 29.56 | 29.96 | 73,036,496 | +0.71(+2.43%) |
Oct 14, 2015 | 29.23 | 29.38 | 29.15 | 29.25 | 69,789,328 | +0.22(+0.77%) |
Oct 13, 2015 | 29.16 | 29.40 | 29.00 | 29.02 | 87,340,016 | -0.48(-1.63%) |
Oct 12, 2015 | 29.78 | 29.79 | 29.47 | 29.50 | 53,232,376 | -0.22(-0.75%) |
Oct 09, 2015 | 29.92 | 29.99 | 29.59 | 29.73 | 74,430,056 | +0.11(+0.36%) |
Oct 08, 2015 | 29.13 | 29.66 | 29.10 | 29.62 | 77,572,456 | +0.31(+1.07%) |
Oct 07, 2015 | 29.25 | 29.49 | 29.08 | 29.31 | 118,367,968 | +0.76(+2.67%) |
Oct 06, 2015 | 28.49 | 28.61 | 28.39 | 28.54 | 57,201,840 | -0.05(-0.17%) |
Oct 05, 2015 | 28.31 | 28.61 | 28.26 | 28.59 | 94,143,208 | +0.60(+2.16%) |
Oct 02, 2015 | 27.14 | 28.00 | 27.04 | 27.99 | 101,440,568 | +0.73(+2.67%) |
Oct 01, 2015 | 27.34 | 27.39 | 27.06 | 27.26 | 58,518,600 | +0.15(+0.55%) |
Sep 30, 2015 | 27.04 | 27.17 | 26.87 | 27.11 | 97,221,520 | +0.76(+2.89%) |
Sep 29, 2015 | 26.32 | 26.48 | 26.17 | 26.35 | 63,870,184 | +0.12(+0.47%) |
Sep 28, 2015 | 26.58 | 26.59 | 26.15 | 26.23 | 70,919,208 | -0.57(-2.13%) |
Sep 25, 2015 | 27.24 | 27.25 | 26.76 | 26.80 | 72,372,560 | -0.06(-0.22%) |
Sep 24, 2015 | 26.55 | 26.99 | 26.42 | 26.86 | 96,575,456 | -0.12(-0.43%) |
Sep 23, 2015 | 27.29 | 27.32 | 26.96 | 26.97 | 54,067,656 | -0.44(-1.60%) |
Sep 22, 2015 | 27.33 | 27.44 | 27.20 | 27.41 | 71,175,776 | -0.52(-1.87%) |
Sep 21, 2015 | 27.99 | 28.04 | 27.82 | 27.93 | 54,789,700 | -0.05(-0.18%) |
Sep 18, 2015 | 28.23 | 28.43 | 27.87 | 27.98 | 109,976,432 | -0.53(-1.86%) |
Sep 17, 2015 | 28.35 | 29.24 | 28.34 | 28.51 | 128,035,776 | -0.07(-0.23%) |
Sep 16, 2015 | 28.35 | 28.69 | 28.32 | 28.58 | 103,018,232 | +0.68(+2.43%) |
Sep 15, 2015 | 27.63 | 27.97 | 27.59 | 27.90 | 62,763,484 | +0.26(+0.96%) |
Sep 14, 2015 | 27.58 | 27.67 | 27.42 | 27.63 | 47,530,268 | -0.04(-0.15%) |
Sep 11, 2015 | 27.49 | 27.71 | 27.44 | 27.68 | 51,014,732 | +0.11(+0.39%) |
Sep 10, 2015 | 27.36 | 27.73 | 27.30 | 27.57 | 60,139,256 | +0.28(+1.03%) |
Sep 09, 2015 | 27.94 | 27.99 | 27.29 | 27.29 | 68,131,920 | -0.14(-0.51%) |
Sep 08, 2015 | 27.31 | 27.47 | 27.18 | 27.43 | 64,783,196 | +0.84(+3.17%) |
Sep 04, 2015 | 26.89 | 26.58 | 26.58 | 26.58 | 99,092,880 | -0.82(-2.99%) |
Sep 03, 2015 | 27.34 | 27.76 | 27.30 | 27.40 | 81,568,960 | +0.11(+0.39%) |
Sep 02, 2015 | 27.33 | 27.34 | 26.99 | 27.30 | 67,161,040 | +0.39(+1.44%) |
Sep 01, 2015 | 27.14 | 27.31 | 26.77 | 26.91 | 101,115,664 | -1.08(-3.87%) |
Aug 31, 2015 | 27.73 | 28.04 | 27.50 | 27.99 | 119,132,856 | +0.05(+0.18%) |
Aug 28, 2015 | 27.87 | 28.13 | 27.78 | 27.94 | 83,008,824 | -0.36(-1.29%) |
Aug 27, 2015 | 27.63 | 28.35 | 27.63 | 28.30 | 175,130,960 | +1.20(+4.42%) |
Aug 26, 2015 | 26.89 | 27.21 | 26.39 | 27.11 | 162,753,584 | +0.87(+3.31%) |
Aug 25, 2015 | 27.51 | 27.53 | 26.24 | 26.24 | 163,202,992 | +0.33(+1.28%) |
Aug 24, 2015 | 25.25 | 26.65 | 24.81 | 25.91 | 264,463,456 | -1.18(-4.37%) |
Aug 21, 2015 | 27.54 | 27.66 | 27.06 | 27.09 | 156,130,272 | -0.86(-3.08%) |
Aug 20, 2015 | 28.01 | 28.10 | 27.87 | 27.95 | 141,003,808 | -0.45(-1.57%) |
Aug 19, 2015 | 28.54 | 28.68 | 28.16 | 28.40 | 135,780,560 | -0.36(-1.24%) |
Aug 18, 2015 | 28.74 | 28.83 | 28.65 | 28.75 | 51,551,056 | -0.31(-1.08%) |
Aug 17, 2015 | 28.97 | 29.10 | 28.91 | 29.07 | 51,514,528 | -0.32(-1.10%) |
Aug 14, 2015 | 29.42 | 29.51 | 29.35 | 29.39 | 43,179,624 | +0.04(+0.14%) |
Aug 13, 2015 | 29.40 | 29.53 | 29.30 | 29.35 | 70,322,144 | -0.05(-0.17%) |
Aug 12, 2015 | 29.32 | 29.40 | 29.16 | 29.40 | 78,028,664 | -0.46(-1.55%) |
Aug 11, 2015 | 29.81 | 29.90 | 29.59 | 29.86 | 70,898,728 | -0.67(-2.19%) |
Aug 10, 2015 | 30.21 | 30.60 | 30.17 | 30.53 | 52,073,836 | +0.50(+1.68%) |
Aug 07, 2015 | 30.04 | 30.16 | 29.96 | 30.02 | 44,765,768 | -0.02(-0.05%) |
Aug 06, 2015 | 30.15 | 30.17 | 29.96 | 30.04 | 50,998,296 | -0.26(-0.87%) |
Aug 05, 2015 | 30.58 | 30.61 | 30.25 | 30.31 | 37,219,284 | +0.01(+0.03%) |
Aug 04, 2015 | 30.45 | 30.55 | 30.21 | 30.30 | 46,622,688 | +0.11(+0.36%) |
Aug 03, 2015 | 30.33 | 30.36 | 30.08 | 30.19 | 55,220,588 | -0.51(-1.67%) |
Jul 31, 2015 | 30.66 | 30.82 | 30.58 | 30.70 | 102,789,616 | +0.33(+1.09%) |
Jul 30, 2015 | 30.34 | 30.43 | 30.18 | 30.37 | 53,258,036 | -0.31(-1.00%) |
Jul 29, 2015 | 30.45 | 30.81 | 30.36 | 30.68 | 73,893,848 | +0.30(+0.98%) |
Jul 28, 2015 | 30.31 | 30.41 | 30.11 | 30.38 | 60,088,772 | +0.31(+1.02%) |
Jul 27, 2015 | 30.14 | 30.25 | 30.00 | 30.07 | 88,318,568 | -0.58(-1.89%) |
Jul 24, 2015 | 30.84 | 30.85 | 30.50 | 30.65 | 66,729,640 | -0.45(-1.44%) |
Jul 23, 2015 | 31.39 | 31.41 | 31.07 | 31.10 | 51,730,140 | -0.31(-0.97%) |
Jul 22, 2015 | 31.60 | 31.60 | 31.37 | 31.41 | 47,546,060 | -0.45(-1.43%) |
Jul 21, 2015 | 31.99 | 32.02 | 31.84 | 31.86 | 33,398,822 | +0.01(+0.03%) |
Jul 20, 2015 | 31.75 | 31.92 | 31.61 | 31.85 | 38,333,652 | -0.21(-0.65%) |
Jul 17, 2015 | 32.15 | 32.16 | 32.00 | 32.06 | 43,179,140 | -0.04(-0.13%) |
Jul 16, 2015 | 32.06 | 32.15 | 31.97 | 32.10 | 43,786,772 | +0.40(+1.25%) |
Jul 15, 2015 | 31.87 | 31.89 | 31.67 | 31.70 | 53,243,496 | -0.36(-1.14%) |
Jul 14, 2015 | 31.86 | 32.09 | 31.83 | 32.07 | 36,574,868 | +0.06(+0.18%) |
Jul 13, 2015 | 32.00 | 32.08 | 31.92 | 32.01 | 53,009,964 | +0.22(+0.68%) |
Jul 10, 2015 | 31.79 | 31.90 | 31.58 | 31.79 | 78,254,296 | +0.79(+2.53%) |
Jul 09, 2015 | 31.35 | 31.46 | 31.00 | 31.01 | 88,122,680 | +0.59(+1.93%) |
Jul 08, 2015 | 30.67 | 30.81 | 30.37 | 30.42 | 113,523,112 | -1.08(-3.44%) |
Jul 07, 2015 | 31.38 | 31.56 | 30.94 | 31.51 | 121,744,248 | -0.48(-1.50%) |
Jul 06, 2015 | 32.03 | 32.21 | 31.86 | 31.99 | 80,872,952 | -0.92(-2.79%) |
Jul 02, 2015 | 32.94 | 32.90 | 32.90 | 32.90 | 41,209,672 | +0.16(+0.48%) |
Jul 01, 2015 | 32.95 | 32.97 | 32.67 | 32.75 | 46,694,344 | -0.02(-0.08%) |
Jun 30, 2015 | 32.87 | 32.89 | 32.66 | 32.77 | 74,071,208 | +0.48(+1.49%) |
Jun 29, 2015 | 32.50 | 32.62 | 32.28 | 32.29 | 72,069,400 | -0.74(-2.23%) |
Jun 26, 2015 | 33.04 | 33.21 | 32.99 | 33.03 | 41,978,176 | -0.31(-0.94%) |
Jun 25, 2015 | 33.50 | 33.52 | 33.32 | 33.34 | 40,699,496 | -0.11(-0.34%) |
Jun 24, 2015 | 33.66 | 33.72 | 33.46 | 33.46 | 68,338,648 | -0.24(-0.71%) |
Jun 23, 2015 | 33.50 | 33.71 | 33.49 | 33.69 | 49,425,472 | +0.33(+0.98%) |
Jun 22, 2015 | 33.46 | 33.47 | 33.33 | 33.37 | 54,821,328 | +0.48(+1.45%) |
Jun 19, 2015 | 33.02 | 33.14 | 32.89 | 32.89 | 68,076,240 | -0.29(-0.87%) |
Jun 18, 2015 | 33.13 | 33.30 | 33.07 | 33.18 | 73,103,336 | +0.30(+0.92%) |
Jun 17, 2015 | 32.68 | 33.06 | 32.50 | 32.87 | 85,873,328 | +0.20(+0.60%) |
Jun 16, 2015 | 32.55 | 32.73 | 32.49 | 32.68 | 40,932,112 | +0.01(+0.03%) |
Jun 15, 2015 | 32.64 | 32.67 | 32.57 | 32.67 | 41,530,276 | -0.37(-1.12%) |
Jun 12, 2015 | 33.05 | 33.08 | 32.94 | 33.04 | 49,908,724 | +0.00(+0.00%) |
Jun 11, 2015 | 33.12 | 33.13 | 32.95 | 33.04 | 41,178,204 | -0.16(-0.49%) |
Jun 10, 2015 | 33.04 | 33.24 | 33.02 | 33.20 | 78,960,792 | +0.48(+1.46%) |
Jun 09, 2015 | 32.79 | 32.82 | 32.68 | 32.73 | 40,661,972 | -0.20(-0.60%) |
Jun 08, 2015 | 32.98 | 33.02 | 32.89 | 32.92 | 41,422,080 | -0.01(-0.03%) |
Jun 05, 2015 | 32.82 | 33.10 | 32.76 | 32.93 | 63,315,176 | -0.15(-0.45%) |
Jun 04, 2015 | 33.29 | 33.40 | 33.06 | 33.08 | 56,804,016 | -0.51(-1.52%) |
Jun 03, 2015 | 33.61 | 33.71 | 33.51 | 33.59 | 47,857,024 | -0.17(-0.51%) |
Jun 02, 2015 | 33.60 | 33.91 | 33.55 | 33.76 | 51,560,108 | +0.13(+0.39%) |
Jun 01, 2015 | 33.78 | 33.79 | 33.55 | 33.63 | 63,956,872 | -0.13(-0.39%) |
May 29, 2015 | 34.03 | 34.06 | 33.72 | 33.76 | 72,425,176 | -0.33(-0.96%) |
May 28, 2015 | 34.01 | 34.13 | 33.89 | 34.09 | 51,995,408 | -0.45(-1.31%) |
May 27, 2015 | 34.26 | 34.56 | 34.20 | 34.54 | 43,196,076 | +0.01(+0.02%) |
May 26, 2015 | 34.87 | 34.87 | 34.43 | 34.53 | 62,128,636 | -0.56(-1.59%) |
May 22, 2015 | 35.16 | 35.09 | 35.09 | 35.09 | 46,170,828 | +0.11(+0.33%) |
May 21, 2015 | 34.84 | 35.00 | 34.79 | 34.98 | 33,587,268 | -0.12(-0.35%) |
May 20, 2015 | 35.05 | 35.20 | 34.93 | 35.10 | 45,869,064 | -0.02(-0.07%) |
May 19, 2015 | 35.15 | 35.17 | 35.06 | 35.12 | 39,055,664 | +0.06(+0.16%) |
May 18, 2015 | 35.23 | 35.25 | 35.05 | 35.07 | 43,452,652 | -0.36(-1.02%) |
May 15, 2015 | 35.13 | 35.44 | 35.05 | 35.43 | 49,865,824 | +0.27(+0.77%) |
May 14, 2015 | 35.05 | 35.21 | 35.00 | 35.16 | 45,152,264 | +0.34(+0.99%) |
May 13, 2015 | 35.07 | 35.13 | 34.79 | 34.81 | 50,125,476 | +0.07(+0.19%) |
May 12, 2015 | 34.59 | 34.84 | 34.56 | 34.75 | 46,810,924 | -0.11(-0.33%) |
May 11, 2015 | 35.16 | 35.21 | 34.83 | 34.86 | 42,271,260 | -0.34(-0.96%) |
May 08, 2015 | 35.16 | 35.36 | 35.05 | 35.20 | 69,210,272 | +0.44(+1.28%) |
May 07, 2015 | 34.60 | 34.76 | 34.53 | 34.75 | 54,014,764 | -0.05(-0.14%) |
May 06, 2015 | 35.29 | 35.32 | 34.74 | 34.80 | 63,871,624 | -0.44(-1.23%) |
May 05, 2015 | 35.46 | 35.51 | 35.23 | 35.24 | 47,183,436 | -0.39(-1.08%) |
May 04, 2015 | 35.44 | 35.68 | 35.41 | 35.62 | 38,140,008 | +0.21(+0.58%) |
May 01, 2015 | 35.38 | 35.51 | 35.20 | 35.42 | 54,723,532 | +0.21(+0.61%) |
Apr 30, 2015 | 35.46 | 35.47 | 35.20 | 35.21 | 119,766,104 | -0.54(-1.52%) |
Apr 29, 2015 | 35.84 | 35.94 | 35.65 | 35.75 | 55,727,132 | -0.45(-1.25%) |
Apr 28, 2015 | 36.16 | 36.28 | 36.04 | 36.20 | 39,513,256 | +0.06(+0.16%) |
Apr 27, 2015 | 36.14 | 36.22 | 36.07 | 36.14 | 50,935,404 | +0.14(+0.40%) |
Apr 24, 2015 | 36.02 | 36.04 | 35.94 | 36.00 | 53,628,784 | +0.13(+0.35%) |
Apr 23, 2015 | 35.52 | 35.95 | 35.50 | 35.87 | 39,044,320 | +0.26(+0.74%) |
Apr 22, 2015 | 35.47 | 35.64 | 35.38 | 35.61 | 35,653,216 | +0.38(+1.07%) |
Apr 21, 2015 | 35.02 | 35.39 | 35.21 | 35.23 | 40,570,608 | +0.21(+0.59%) |
Apr 20, 2015 | 35.02 | 35.13 | 34.99 | 35.02 | 35,092,204 | -0.03(-0.09%) |
Apr 17, 2015 | 34.93 | 35.11 | 34.85 | 35.06 | 93,406,152 | -0.62(-1.75%) |
Apr 16, 2015 | 35.50 | 35.89 | 35.44 | 35.68 | 67,060,412 | +0.28(+0.79%) |
Apr 15, 2015 | 35.15 | 35.42 | 35.08 | 35.40 | 49,030,280 | +0.25(+0.70%) |
Apr 14, 2015 | 35.08 | 35.23 | 34.93 | 35.16 | 51,888,224 | +0.16(+0.45%) |
Apr 13, 2015 | 35.27 | 35.39 | 34.98 | 35.00 | 67,028,044 | -0.21(-0.58%) |
Apr 10, 2015 | 35.02 | 35.21 | 35.00 | 35.21 | 60,777,112 | +0.02(+0.07%) |
Apr 09, 2015 | 35.04 | 35.20 | 34.92 | 35.18 | 63,492,880 | +0.34(+0.99%) |
Apr 08, 2015 | 34.91 | 34.97 | 34.64 | 34.84 | 79,197,864 | +0.71(+2.09%) |
Apr 07, 2015 | 34.22 | 34.32 | 34.11 | 34.12 | 40,534,480 | -0.17(-0.50%) |
Apr 06, 2015 | 34.18 | 34.48 | 34.15 | 34.29 | 66,598,380 | +0.44(+1.29%) |
Apr 02, 2015 | 33.65 | 33.86 | 33.86 | 33.86 | 75,990,216 | +0.50(+1.50%) |
Apr 01, 2015 | 33.21 | 33.40 | 33.14 | 33.36 | 68,686,456 | +0.41(+1.25%) |
Mar 31, 2015 | 32.82 | 32.99 | 32.72 | 32.95 | 57,865,820 | -0.07(-0.22%) |
Mar 30, 2015 | 32.77 | 33.09 | 32.76 | 33.02 | 62,770,596 | +0.62(+1.93%) |
Mar 27, 2015 | 32.32 | 32.43 | 32.25 | 32.40 | 51,414,280 | +0.09(+0.28%) |
Mar 26, 2015 | 32.45 | 32.49 | 32.18 | 32.31 | 93,762,024 | -0.30(-0.93%) |
Mar 25, 2015 | 33.13 | 33.16 | 32.59 | 32.61 | 60,631,344 | -0.53(-1.59%) |
Mar 24, 2015 | 33.05 | 33.15 | 33.00 | 33.14 | 55,151,528 | +0.13(+0.40%) |
Mar 23, 2015 | 32.97 | 33.06 | 32.84 | 33.00 | 43,242,404 | +0.10(+0.30%) |
Mar 20, 2015 | 32.73 | 32.98 | 32.71 | 32.91 | 82,026,784 | +0.48(+1.49%) |
Mar 19, 2015 | 32.68 | 32.68 | 32.32 | 32.42 | 78,561,056 | -0.56(-1.69%) |
Mar 18, 2015 | 32.12 | 33.09 | 32.05 | 32.98 | 123,856,480 | +0.79(+2.45%) |
Mar 17, 2015 | 31.86 | 32.21 | 31.82 | 32.19 | 65,403,952 | +0.37(+1.16%) |
Mar 16, 2015 | 31.76 | 31.86 | 31.69 | 31.82 | 61,594,268 | +0.38(+1.20%) |
Mar 13, 2015 | 31.58 | 31.58 | 31.25 | 31.44 | 85,120,352 | -0.39(-1.21%) |
Mar 12, 2015 | 32.05 | 32.09 | 31.78 | 31.83 | 57,038,692 | +0.20(+0.62%) |
Mar 11, 2015 | 31.58 | 31.69 | 31.49 | 31.63 | 58,437,632 | +0.24(+0.76%) |
Mar 10, 2015 | 31.63 | 31.65 | 31.38 | 31.40 | 102,591,920 | -0.71(-2.22%) |
Mar 09, 2015 | 32.22 | 32.24 | 32.11 | 32.11 | 42,527,304 | -0.12(-0.38%) |
Mar 06, 2015 | 32.46 | 32.53 | 32.16 | 32.23 | 88,325,736 | -0.50(-1.53%) |
Mar 05, 2015 | 32.84 | 32.90 | 32.63 | 32.73 | 41,063,788 | -0.05(-0.15%) |
Mar 04, 2015 | 32.88 | 33.14 | 32.65 | 32.78 | 62,805,608 | -0.36(-1.08%) |
Mar 03, 2015 | 33.20 | 33.24 | 33.13 | 33.14 | 49,214,724 | -0.26(-0.77%) |
Mar 02, 2015 | 33.37 | 33.42 | 33.28 | 33.40 | 44,664,092 | -0.05(-0.15%) |
Feb 27, 2015 | 33.41 | 33.66 | 33.41 | 33.45 | 52,627,004 | -0.02(-0.07%) |
Feb 26, 2015 | 33.51 | 33.55 | 33.42 | 33.47 | 31,533,850 | +0.01(+0.02%) |
Feb 25, 2015 | 33.43 | 33.55 | 33.39 | 33.46 | 34,825,356 | -0.07(-0.20%) |
Feb 24, 2015 | 33.23 | 33.60 | 33.05 | 33.53 | 78,693,360 | +0.48(+1.44%) |
Feb 23, 2015 | 33.19 | 33.22 | 32.98 | 33.05 | 41,341,004 | -0.34(-1.01%) |
Feb 20, 2015 | 33.05 | 33.44 | 32.97 | 33.39 | 39,637,052 | +0.22(+0.67%) |
Feb 19, 2015 | 33.04 | 33.34 | 33.00 | 33.17 | 47,241,156 | -0.14(-0.42%) |
Feb 18, 2015 | 33.15 | 33.37 | 33.06 | 33.31 | 43,892,144 | -0.01(-0.02%) |
Feb 17, 2015 | 33.29 | 33.33 | 33.04 | 33.32 | 36,726,156 | -0.07(-0.22%) |
Feb 13, 2015 | 33.19 | 33.39 | 33.39 | 33.39 | 54,371,640 | +0.38(+1.14%) |
Feb 12, 2015 | 32.68 | 33.06 | 32.65 | 33.01 | 68,032,024 | +0.69(+2.13%) |
Feb 11, 2015 | 32.30 | 32.42 | 32.10 | 32.32 | 53,884,788 | -0.24(-0.73%) |
Feb 10, 2015 | 32.54 | 32.61 | 32.43 | 32.56 | 57,184,508 | -0.08(-0.25%) |
Feb 09, 2015 | 32.59 | 32.75 | 32.58 | 32.64 | 43,400,360 | -0.05(-0.15%) |
Feb 06, 2015 | 33.26 | 32.94 | 32.60 | 32.69 | 78,307,816 | -0.57(-1.70%) |
Feb 05, 2015 | 32.96 | 33.28 | 32.96 | 33.26 | 39,088,616 | +0.20(+0.60%) |
Feb 04, 2015 | 33.19 | 33.37 | 33.01 | 33.06 | 42,509,140 | -0.16(-0.49%) |
Feb 03, 2015 | 32.97 | 33.27 | 32.93 | 33.23 | 59,136,056 | +0.62(+1.89%) |
Feb 02, 2015 | 32.45 | 32.73 | 32.38 | 32.61 | 61,440,396 | +0.57(+1.79%) |
Jan 30, 2015 | 32.27 | 32.47 | 32.04 | 32.04 | 126,362,168 | -0.90(-2.74%) |
Jan 29, 2015 | 32.90 | 32.96 | 32.61 | 32.94 | 64,705,644 | +0.00(+0.00%) |
Jan 28, 2015 | 33.22 | 33.25 | 32.85 | 32.94 | 69,057,528 | -0.36(-1.08%) |
Jan 27, 2015 | 33.09 | 33.38 | 33.08 | 33.30 | 51,795,784 | -0.18(-0.54%) |
Jan 26, 2015 | 33.36 | 33.59 | 33.31 | 33.48 | 57,570,276 | +0.02(+0.05%) |
Jan 23, 2015 | 33.51 | 33.63 | 33.45 | 33.46 | 63,784,544 | -0.25(-0.75%) |
Jan 22, 2015 | 33.26 | 33.75 | 33.10 | 33.72 | 116,097,952 | +0.63(+1.91%) |
Jan 21, 2015 | 32.64 | 33.12 | 32.63 | 33.09 | 91,002,944 | +0.71(+2.21%) |
Jan 20, 2015 | 32.36 | 32.40 | 32.20 | 32.37 | 70,299,288 | -0.05(-0.15%) |
Jan 16, 2015 | 32.13 | 32.42 | 32.42 | 32.42 | 88,518,592 | +0.27(+0.84%) |
Jan 15, 2015 | 32.50 | 32.62 | 32.10 | 32.15 | 69,963,984 | +0.07(+0.23%) |
Jan 14, 2015 | 31.90 | 32.15 | 31.82 | 32.08 | 102,021,160 | -0.18(-0.56%) |
Jan 13, 2015 | 32.39 | 32.55 | 32.00 | 32.26 | 67,679,088 | +0.28(+0.87%) |
Jan 12, 2015 | 32.14 | 32.18 | 31.94 | 31.98 | 67,455,192 | -0.26(-0.81%) |
Jan 09, 2015 | 32.45 | 32.46 | 32.14 | 32.24 | 46,954,092 | -0.11(-0.33%) |
Jan 08, 2015 | 32.27 | 32.50 | 32.23 | 32.35 | 67,089,260 | +0.54(+1.70%) |
Jan 07, 2015 | 31.67 | 31.83 | 31.56 | 31.81 | 79,107,640 | +0.67(+2.16%) |
Jan 06, 2015 | 31.27 | 31.41 | 30.97 | 31.13 | 63,416,672 | -0.13(-0.42%) |
Jan 05, 2015 | 31.63 | 31.63 | 31.21 | 31.26 | 96,964,320 | -0.57(-1.78%) |
Jan 02, 2015 | 32.18 | 32.19 | 31.75 | 31.83 | 79,182,312 | -0.43(-1.32%) |
Dec 31, 2014 | 32.41 | 32.26 | 32.26 | 32.26 | 42,557,868 | +0.02(+0.08%) |
Dec 30, 2014 | 32.13 | 32.30 | 32.12 | 32.23 | 39,381,360 | +0.07(+0.20%) |
Dec 29, 2014 | 32.37 | 32.44 | 32.17 | 32.17 | 47,458,664 | -0.20(-0.61%) |
Dec 26, 2014 | 32.41 | 32.54 | 32.34 | 32.36 | 34,984,748 | +0.25(+0.79%) |
Dec 24, 2014 | 32.09 | 32.11 | 32.11 | 32.11 | 26,106,548 | +0.07(+0.23%) |
Dec 23, 2014 | 32.07 | 32.09 | 31.86 | 32.04 | 63,749,460 | -0.30(-0.91%) |
Dec 22, 2014 | 32.27 | 32.39 | 32.21 | 32.33 | 56,828,308 | +0.44(+1.39%) |
Dec 19, 2014 | 31.72 | 32.04 | 31.72 | 31.89 | 74,590,048 | +0.22(+0.70%) |
Dec 18, 2014 | 31.72 | 31.91 | 31.45 | 31.67 | 85,365,160 | +0.43(+1.37%) |
Dec 17, 2014 | 30.66 | 31.65 | 30.63 | 31.24 | 145,588,880 | +0.70(+2.30%) |
Dec 16, 2014 | 30.25 | 31.01 | 30.13 | 30.54 | 144,635,648 | -0.05(-0.16%) |
Dec 15, 2014 | 31.10 | 31.12 | 30.42 | 30.59 | 116,042,360 | -0.45(-1.43%) |
Dec 12, 2014 | 31.48 | 31.49 | 31.02 | 31.03 | 97,945,520 | -0.52(-1.64%) |
Dec 11, 2014 | 31.68 | 31.85 | 31.50 | 31.55 | 81,363,584 | -0.27(-0.84%) |
Dec 10, 2014 | 32.20 | 32.21 | 31.78 | 31.82 | 68,684,768 | -0.48(-1.48%) |
Dec 09, 2014 | 32.21 | 32.32 | 32.11 | 32.29 | 67,415,216 | -0.31(-0.94%) |
Dec 08, 2014 | 32.87 | 32.88 | 32.55 | 32.60 | 53,667,824 | -0.49(-1.47%) |
Dec 05, 2014 | 32.99 | 33.18 | 32.92 | 33.09 | 40,149,864 | -0.06(-0.20%) |
Dec 04, 2014 | 33.25 | 33.27 | 33.08 | 33.15 | 38,869,412 | +0.06(+0.17%) |
Dec 03, 2014 | 33.09 | 33.23 | 33.05 | 33.10 | 46,342,328 | +0.09(+0.27%) |
Dec 02, 2014 | 33.11 | 33.14 | 32.97 | 33.01 | 58,407,248 | -0.01(-0.02%) |