Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.45 | 27.66 | 27.19 | 27.31 | 7,736,604 | -0.01(-0.05%) |
Nov 27, 2015 | 27.21 | 27.49 | 27.09 | 27.32 | 1,635,685 | +0.14(+0.50%) |
Nov 25, 2015 | 27.30 | 27.18 | 27.18 | 27.18 | 3,252,821 | -0.12(-0.45%) |
Nov 24, 2015 | 26.77 | 27.37 | 26.68 | 27.31 | 4,866,581 | +0.42(+1.55%) |
Nov 23, 2015 | 26.88 | 27.35 | 26.82 | 26.89 | 3,290,638 | -0.02(-0.07%) |
Nov 20, 2015 | 27.09 | 27.32 | 26.80 | 26.91 | 3,275,722 | -0.03(-0.10%) |
Nov 19, 2015 | 26.79 | 27.05 | 26.79 | 26.94 | 3,953,423 | +0.13(+0.49%) |
Nov 18, 2015 | 26.11 | 26.86 | 26.11 | 26.81 | 4,797,551 | +0.78(+2.98%) |
Nov 17, 2015 | 26.26 | 27.23 | 26.02 | 26.03 | 10,837,023 | -0.08(-0.30%) |
Nov 16, 2015 | 26.22 | 26.30 | 25.85 | 26.11 | 6,937,609 | -0.13(-0.50%) |
Nov 13, 2015 | 26.28 | 26.56 | 26.11 | 26.24 | 5,671,218 | -0.03(-0.12%) |
Nov 12, 2015 | 27.09 | 27.22 | 26.26 | 26.27 | 4,523,743 | -1.07(-3.92%) |
Nov 11, 2015 | 27.20 | 27.41 | 27.05 | 27.34 | 4,985,182 | +0.24(+0.88%) |
Nov 10, 2015 | 27.14 | 27.34 | 26.76 | 27.10 | 3,699,071 | -0.10(-0.38%) |
Nov 09, 2015 | 27.37 | 27.46 | 27.01 | 27.21 | 4,213,857 | -0.28(-1.03%) |
Nov 06, 2015 | 27.04 | 27.58 | 26.90 | 27.49 | 6,721,504 | +0.33(+1.21%) |
Nov 05, 2015 | 27.47 | 27.62 | 27.04 | 27.16 | 4,736,159 | -0.30(-1.11%) |
Nov 04, 2015 | 27.77 | 27.84 | 27.42 | 27.46 | 3,711,513 | -0.17(-0.63%) |
Nov 03, 2015 | 27.86 | 28.06 | 27.62 | 27.64 | 3,977,686 | -0.41(-1.47%) |
Nov 02, 2015 | 27.62 | 28.18 | 27.60 | 28.05 | 3,528,446 | +0.47(+1.71%) |
Oct 30, 2015 | 27.88 | 28.05 | 27.55 | 27.58 | 4,007,632 | -0.19(-0.67%) |
Oct 29, 2015 | 28.41 | 28.43 | 27.65 | 27.77 | 6,325,728 | -0.61(-2.16%) |
Oct 28, 2015 | 27.80 | 28.54 | 27.55 | 28.38 | 5,535,664 | +0.59(+2.14%) |
Oct 27, 2015 | 27.96 | 28.06 | 27.59 | 27.79 | 4,331,485 | -0.29(-1.04%) |
Oct 26, 2015 | 28.31 | 28.36 | 27.89 | 28.08 | 4,529,457 | -0.25(-0.89%) |
Oct 23, 2015 | 27.89 | 28.40 | 27.75 | 28.33 | 6,764,388 | +0.75(+2.72%) |
Oct 22, 2015 | 26.91 | 27.72 | 26.82 | 27.58 | 6,422,972 | +0.96(+3.62%) |
Oct 21, 2015 | 26.66 | 26.74 | 26.23 | 26.62 | 5,026,235 | -0.16(-0.58%) |
Oct 20, 2015 | 26.71 | 27.05 | 26.60 | 26.77 | 4,142,181 | -0.05(-0.17%) |
Oct 19, 2015 | 27.12 | 27.13 | 26.62 | 26.82 | 4,109,585 | -0.40(-1.47%) |
Oct 16, 2015 | 27.25 | 27.33 | 26.88 | 27.22 | 3,644,932 | -0.01(-0.05%) |
Oct 15, 2015 | 27.17 | 27.31 | 26.59 | 27.23 | 4,599,936 | +0.03(+0.10%) |
Oct 14, 2015 | 27.24 | 27.45 | 27.08 | 27.21 | 3,823,448 | +0.05(+0.19%) |
Oct 13, 2015 | 26.95 | 27.44 | 26.90 | 27.15 | 4,052,279 | +0.05(+0.19%) |
Oct 12, 2015 | 27.62 | 27.74 | 26.73 | 27.10 | 5,643,615 | -0.83(-2.96%) |
Oct 09, 2015 | 27.57 | 28.96 | 27.52 | 27.93 | 12,182,599 | +1.38(+5.21%) |
Oct 08, 2015 | 26.04 | 26.59 | 25.97 | 26.55 | 4,389,783 | +0.52(+1.99%) |
Oct 07, 2015 | 26.12 | 26.12 | 25.71 | 26.03 | 3,887,823 | +0.28(+1.10%) |
Oct 06, 2015 | 25.69 | 25.85 | 25.53 | 25.75 | 5,780,320 | +0.06(+0.25%) |
Oct 05, 2015 | 25.28 | 25.70 | 25.19 | 25.68 | 3,964,227 | +0.54(+2.13%) |
Oct 02, 2015 | 24.54 | 25.14 | 24.36 | 25.14 | 6,025,973 | +0.37(+1.49%) |
Oct 01, 2015 | 24.36 | 24.96 | 24.34 | 24.78 | 5,026,142 | +0.36(+1.48%) |
Sep 30, 2015 | 24.41 | 24.59 | 24.19 | 24.41 | 4,920,693 | +0.26(+1.07%) |
Sep 29, 2015 | 24.20 | 24.37 | 23.98 | 24.16 | 5,091,119 | -0.06(-0.24%) |
Sep 28, 2015 | 24.79 | 24.91 | 24.20 | 24.21 | 5,203,355 | -0.79(-3.15%) |
Sep 25, 2015 | 25.32 | 25.39 | 24.92 | 25.00 | 4,436,176 | -0.15(-0.59%) |
Sep 24, 2015 | 25.23 | 25.27 | 24.65 | 25.15 | 7,370,162 | -0.21(-0.84%) |
Sep 23, 2015 | 25.55 | 25.75 | 25.30 | 25.36 | 3,843,221 | -0.20(-0.78%) |
Sep 22, 2015 | 25.84 | 25.89 | 25.45 | 25.56 | 4,212,936 | -0.50(-1.91%) |
Sep 21, 2015 | 26.20 | 26.44 | 26.01 | 26.06 | 3,389,520 | -0.05(-0.20%) |
Sep 18, 2015 | 26.17 | 26.56 | 26.00 | 26.11 | 9,635,510 | -0.32(-1.20%) |
Sep 17, 2015 | 26.71 | 26.89 | 26.35 | 26.43 | 3,876,997 | -0.19(-0.73%) |
Sep 16, 2015 | 26.57 | 26.80 | 26.41 | 26.62 | 4,283,668 | +0.07(+0.27%) |
Sep 15, 2015 | 26.47 | 26.70 | 26.39 | 26.55 | 4,942,141 | -0.26(-0.96%) |
Sep 14, 2015 | 26.99 | 27.00 | 26.66 | 26.81 | 3,255,703 | -0.09(-0.34%) |
Sep 11, 2015 | 26.91 | 26.99 | 26.66 | 26.90 | 3,757,240 | -0.12(-0.43%) |
Sep 10, 2015 | 27.04 | 27.24 | 26.91 | 27.02 | 2,878,317 | -0.11(-0.40%) |
Sep 09, 2015 | 27.99 | 28.10 | 27.06 | 27.13 | 3,694,435 | -0.61(-2.21%) |
Sep 08, 2015 | 27.54 | 27.76 | 27.24 | 27.74 | 3,590,290 | +0.80(+2.97%) |
Sep 04, 2015 | 26.84 | 26.94 | 26.94 | 26.94 | 3,276,315 | -0.29(-1.07%) |
Sep 03, 2015 | 27.19 | 27.72 | 27.11 | 27.23 | 3,086,217 | +0.11(+0.41%) |
Sep 02, 2015 | 27.41 | 27.44 | 26.81 | 27.12 | 3,098,406 | +0.19(+0.70%) |
Sep 01, 2015 | 27.23 | 27.38 | 26.75 | 26.93 | 5,361,454 | -0.94(-3.36%) |
Aug 31, 2015 | 28.16 | 28.16 | 27.77 | 27.87 | 3,250,812 | -0.38(-1.35%) |
Aug 28, 2015 | 27.76 | 28.36 | 27.59 | 28.25 | 4,864,936 | +0.37(+1.34%) |
Aug 27, 2015 | 27.61 | 27.99 | 27.26 | 27.88 | 4,969,101 | +0.74(+2.71%) |
Aug 26, 2015 | 26.96 | 27.21 | 26.45 | 27.14 | 6,517,382 | +0.86(+3.27%) |
Aug 25, 2015 | 27.93 | 28.14 | 26.26 | 26.28 | 8,227,044 | -0.86(-3.17%) |
Aug 24, 2015 | 27.17 | 28.04 | 26.59 | 27.14 | 7,634,470 | -1.49(-5.19%) |
Aug 21, 2015 | 29.43 | 29.58 | 28.61 | 28.63 | 6,481,126 | -1.10(-3.72%) |
Aug 20, 2015 | 30.15 | 30.15 | 29.72 | 29.73 | 4,120,482 | -0.65(-2.13%) |
Aug 19, 2015 | 30.58 | 30.60 | 30.11 | 30.38 | 3,200,001 | -0.37(-1.22%) |
Aug 18, 2015 | 30.91 | 30.99 | 30.71 | 30.75 | 3,152,829 | -0.36(-1.16%) |
Aug 17, 2015 | 30.53 | 31.15 | 30.37 | 31.11 | 3,953,702 | +0.55(+1.80%) |
Aug 14, 2015 | 30.19 | 30.64 | 30.16 | 30.57 | 3,972,799 | +0.28(+0.94%) |
Aug 13, 2015 | 30.42 | 30.52 | 30.25 | 30.28 | 3,740,719 | -0.18(-0.59%) |
Aug 12, 2015 | 30.07 | 30.48 | 29.80 | 30.46 | 4,791,661 | +0.18(+0.60%) |
Aug 11, 2015 | 30.42 | 30.59 | 30.12 | 30.28 | 5,192,023 | -0.46(-1.50%) |
Aug 10, 2015 | 30.61 | 30.90 | 30.61 | 30.74 | 2,696,976 | +0.29(+0.95%) |
Aug 07, 2015 | 30.22 | 30.56 | 30.12 | 30.45 | 4,086,897 | +0.17(+0.57%) |
Aug 06, 2015 | 30.63 | 30.79 | 30.11 | 30.28 | 3,251,238 | -0.33(-1.09%) |
Aug 05, 2015 | 30.59 | 30.86 | 30.40 | 30.61 | 4,744,347 | +0.24(+0.80%) |
Aug 04, 2015 | 30.18 | 30.56 | 30.17 | 30.37 | 3,577,299 | +0.04(+0.15%) |
Aug 03, 2015 | 30.67 | 30.67 | 29.99 | 30.33 | 3,380,682 | -0.34(-1.11%) |
Jul 31, 2015 | 30.55 | 30.81 | 30.46 | 30.67 | 4,304,270 | +0.26(+0.84%) |
Jul 30, 2015 | 29.95 | 30.43 | 29.95 | 30.41 | 4,998,596 | +0.31(+1.02%) |
Jul 29, 2015 | 30.59 | 30.87 | 29.55 | 30.10 | 10,952,281 | -1.11(-3.57%) |
Jul 28, 2015 | 30.47 | 31.37 | 30.45 | 31.22 | 5,307,462 | +0.88(+2.89%) |
Jul 27, 2015 | 30.31 | 30.75 | 30.27 | 30.34 | 4,620,828 | -0.25(-0.82%) |
Jul 24, 2015 | 30.97 | 31.16 | 30.45 | 30.59 | 4,337,364 | -0.55(-1.77%) |
Jul 23, 2015 | 31.27 | 31.46 | 31.02 | 31.14 | 4,171,588 | -0.13(-0.41%) |
Jul 22, 2015 | 31.39 | 31.70 | 31.09 | 31.27 | 6,306,744 | +0.46(+1.50%) |
Jul 21, 2015 | 30.99 | 31.04 | 30.65 | 30.81 | 3,815,555 | -0.36(-1.15%) |
Jul 20, 2015 | 30.64 | 31.33 | 30.63 | 31.16 | 5,061,703 | +0.65(+2.12%) |
Jul 17, 2015 | 30.68 | 30.81 | 30.45 | 30.52 | 3,960,542 | -0.30(-0.98%) |
Jul 16, 2015 | 30.22 | 31.02 | 30.22 | 30.82 | 5,446,474 | +0.57(+1.88%) |
Jul 15, 2015 | 30.58 | 30.65 | 30.08 | 30.25 | 4,331,593 | -0.34(-1.11%) |
Jul 14, 2015 | 30.56 | 30.74 | 30.52 | 30.59 | 3,645,950 | -0.03(-0.10%) |
Jul 13, 2015 | 30.32 | 30.67 | 30.27 | 30.62 | 3,797,095 | +0.55(+1.83%) |
Jul 10, 2015 | 30.20 | 30.33 | 29.97 | 30.07 | 4,022,755 | +0.22(+0.73%) |
Jul 09, 2015 | 30.34 | 30.38 | 29.84 | 29.85 | 4,152,035 | -0.14(-0.47%) |
Jul 08, 2015 | 30.40 | 30.55 | 29.97 | 29.99 | 4,246,940 | -0.76(-2.46%) |
Jul 07, 2015 | 30.58 | 30.77 | 30.10 | 30.75 | 4,750,863 | +0.21(+0.69%) |
Jul 06, 2015 | 30.52 | 30.84 | 30.40 | 30.54 | 4,080,186 | -0.19(-0.60%) |
Jul 02, 2015 | 31.10 | 30.72 | 30.72 | 30.72 | 4,286,334 | -0.38(-1.22%) |
Jul 01, 2015 | 30.75 | 31.20 | 30.69 | 31.10 | 4,375,632 | +0.61(+2.02%) |
Jun 30, 2015 | 30.88 | 30.99 | 30.36 | 30.49 | 5,354,606 | -0.07(-0.23%) |
Jun 29, 2015 | 30.80 | 30.91 | 30.54 | 30.56 | 6,616,252 | -0.35(-1.14%) |
Jun 26, 2015 | 31.13 | 31.22 | 30.89 | 30.91 | 13,191,526 | -0.08(-0.25%) |
Jun 25, 2015 | 31.46 | 31.54 | 30.98 | 30.99 | 6,888,417 | -0.46(-1.47%) |
Jun 24, 2015 | 31.57 | 31.90 | 31.42 | 31.45 | 4,563,892 | -0.13(-0.43%) |
Jun 23, 2015 | 31.90 | 32.07 | 31.51 | 31.58 | 5,584,664 | -0.24(-0.74%) |
Jun 22, 2015 | 31.61 | 32.31 | 31.20 | 31.82 | 13,068,192 | -0.94(-2.87%) |
Jun 19, 2015 | 32.64 | 33.20 | 32.63 | 32.76 | 5,695,892 | +0.06(+0.20%) |
Jun 18, 2015 | 32.76 | 32.92 | 32.54 | 32.70 | 3,898,909 | +0.08(+0.24%) |
Jun 17, 2015 | 32.43 | 32.69 | 32.29 | 32.62 | 3,627,977 | +0.24(+0.75%) |
Jun 16, 2015 | 32.43 | 32.59 | 32.22 | 32.38 | 3,515,561 | -0.02(-0.06%) |
Jun 15, 2015 | 32.50 | 32.59 | 32.30 | 32.39 | 2,999,725 | -0.37(-1.13%) |
Jun 12, 2015 | 32.93 | 33.05 | 32.77 | 32.77 | 3,173,324 | -0.26(-0.78%) |
Jun 11, 2015 | 32.64 | 33.15 | 32.60 | 33.02 | 4,762,323 | +0.42(+1.28%) |
Jun 10, 2015 | 32.49 | 32.80 | 32.37 | 32.61 | 5,030,818 | +0.35(+1.07%) |
Jun 09, 2015 | 32.25 | 32.49 | 32.22 | 32.26 | 4,136,355 | -0.11(-0.34%) |
Jun 08, 2015 | 32.61 | 32.75 | 32.35 | 32.37 | 4,263,553 | -0.41(-1.25%) |
Jun 05, 2015 | 32.56 | 32.97 | 32.41 | 32.78 | 3,010,490 | +0.01(+0.04%) |
Jun 04, 2015 | 32.57 | 32.80 | 32.52 | 32.77 | 3,695,471 | -0.06(-0.18%) |
Jun 03, 2015 | 32.83 | 32.95 | 32.63 | 32.82 | 3,549,881 | +0.04(+0.14%) |
Jun 02, 2015 | 33.16 | 33.21 | 32.71 | 32.78 | 5,042,927 | -0.42(-1.25%) |
Jun 01, 2015 | 33.17 | 33.37 | 32.86 | 33.20 | 3,884,208 | -0.01(-0.02%) |
May 29, 2015 | 33.89 | 34.01 | 33.09 | 33.20 | 3,969,420 | -0.56(-1.67%) |
May 28, 2015 | 33.72 | 33.89 | 33.66 | 33.77 | 1,963,346 | -0.13(-0.38%) |
May 27, 2015 | 33.83 | 34.06 | 33.71 | 33.89 | 2,959,701 | +0.25(+0.74%) |
May 26, 2015 | 33.83 | 33.98 | 33.51 | 33.64 | 3,408,127 | -0.37(-1.09%) |
May 22, 2015 | 34.02 | 34.02 | 34.02 | 34.02 | 2,990,193 | +0.00(+0.00%) |
May 21, 2015 | 33.82 | 34.07 | 33.64 | 34.02 | 3,469,980 | +0.17(+0.49%) |
May 20, 2015 | 34.05 | 34.07 | 33.72 | 33.85 | 3,224,283 | -0.24(-0.71%) |
May 19, 2015 | 34.03 | 34.33 | 33.98 | 34.09 | 4,155,555 | +0.00(+0.00%) |
May 18, 2015 | 33.72 | 34.14 | 33.54 | 34.09 | 2,884,800 | +0.22(+0.66%) |
May 15, 2015 | 34.07 | 34.18 | 33.44 | 33.87 | 4,866,061 | -0.22(-0.65%) |
May 14, 2015 | 33.73 | 34.25 | 33.69 | 34.09 | 6,830,352 | +0.67(+2.02%) |
May 13, 2015 | 33.24 | 33.56 | 33.17 | 33.42 | 3,591,781 | +0.28(+0.84%) |
May 12, 2015 | 33.50 | 33.50 | 33.13 | 33.14 | 2,995,352 | -0.47(-1.40%) |
May 11, 2015 | 33.34 | 33.68 | 33.29 | 33.61 | 4,605,762 | +0.24(+0.71%) |
May 08, 2015 | 33.56 | 33.82 | 33.28 | 33.37 | 5,092,386 | +0.31(+0.94%) |
May 07, 2015 | 33.00 | 33.13 | 32.81 | 33.06 | 9,680,553 | +0.12(+0.37%) |
May 06, 2015 | 32.48 | 33.04 | 32.30 | 32.94 | 10,704,705 | +0.55(+1.69%) |
May 05, 2015 | 34.10 | 34.17 | 32.27 | 32.39 | 16,564,026 | -1.77(-5.19%) |
May 04, 2015 | 34.21 | 34.36 | 34.09 | 34.17 | 3,443,543 | -0.18(-0.54%) |
May 01, 2015 | 34.29 | 34.59 | 34.26 | 34.35 | 3,479,152 | +0.20(+0.58%) |
Apr 30, 2015 | 33.73 | 34.41 | 33.70 | 34.15 | 4,561,758 | +0.41(+1.22%) |
Apr 29, 2015 | 33.89 | 34.33 | 33.63 | 33.74 | 3,621,733 | -0.25(-0.73%) |
Apr 28, 2015 | 33.91 | 34.07 | 33.52 | 33.99 | 4,720,582 | +0.09(+0.26%) |
Apr 27, 2015 | 34.12 | 34.15 | 33.84 | 33.90 | 3,234,859 | -0.22(-0.65%) |
Apr 24, 2015 | 33.64 | 34.15 | 33.42 | 34.12 | 3,929,385 | +0.50(+1.49%) |
Apr 23, 2015 | 33.66 | 33.80 | 33.45 | 33.62 | 3,394,908 | -0.10(-0.30%) |
Apr 22, 2015 | 33.42 | 33.81 | 33.35 | 33.72 | 5,938,663 | +0.33(+0.99%) |
Apr 21, 2015 | 34.47 | 34.62 | 33.27 | 33.39 | 9,645,439 | -1.35(-3.90%) |
Apr 20, 2015 | 34.64 | 35.02 | 34.52 | 34.75 | 4,129,848 | +0.38(+1.11%) |
Apr 17, 2015 | 34.59 | 34.71 | 34.17 | 34.36 | 5,730,977 | -0.39(-1.13%) |
Apr 16, 2015 | 34.79 | 35.07 | 34.67 | 34.76 | 4,968,636 | -0.04(-0.11%) |
Apr 15, 2015 | 34.97 | 35.13 | 34.74 | 34.80 | 4,261,696 | -0.17(-0.49%) |
Apr 14, 2015 | 35.34 | 35.54 | 34.92 | 34.97 | 4,309,752 | -0.39(-1.11%) |
Apr 13, 2015 | 35.79 | 35.91 | 35.26 | 35.36 | 7,113,334 | -0.42(-1.17%) |
Apr 10, 2015 | 34.81 | 35.92 | 34.76 | 35.78 | 7,782,800 | +1.14(+3.28%) |
Apr 09, 2015 | 34.65 | 34.86 | 34.57 | 34.64 | 3,211,662 | +0.00(+0.00%) |
Apr 08, 2015 | 34.30 | 34.72 | 34.21 | 34.64 | 3,271,469 | +0.33(+0.96%) |
Apr 07, 2015 | 34.52 | 34.78 | 34.31 | 34.31 | 2,708,804 | -0.22(-0.63%) |
Apr 06, 2015 | 34.51 | 34.66 | 34.46 | 34.53 | 3,165,606 | -0.23(-0.66%) |
Apr 02, 2015 | 34.88 | 34.76 | 34.76 | 34.76 | 2,297,017 | -0.15(-0.42%) |
Apr 01, 2015 | 35.10 | 35.13 | 34.54 | 34.90 | 3,769,948 | -0.38(-1.06%) |
Mar 31, 2015 | 35.04 | 35.64 | 34.98 | 35.28 | 4,719,317 | +0.18(+0.51%) |
Mar 30, 2015 | 34.73 | 35.22 | 34.73 | 35.10 | 2,716,514 | +0.50(+1.45%) |
Mar 27, 2015 | 34.44 | 34.72 | 34.39 | 34.60 | 3,734,019 | +0.13(+0.39%) |
Mar 26, 2015 | 34.19 | 34.53 | 34.13 | 34.47 | 3,259,954 | +0.20(+0.58%) |
Mar 25, 2015 | 34.69 | 34.70 | 34.24 | 34.27 | 4,011,334 | -0.45(-1.28%) |
Mar 24, 2015 | 34.65 | 34.84 | 34.49 | 34.71 | 2,636,021 | -0.04(-0.11%) |
Mar 23, 2015 | 35.08 | 35.21 | 34.69 | 34.75 | 3,376,071 | -0.43(-1.23%) |
Mar 20, 2015 | 34.66 | 35.27 | 34.54 | 35.18 | 6,608,399 | +0.69(+2.01%) |
Mar 19, 2015 | 34.99 | 35.03 | 34.47 | 34.49 | 3,055,909 | -0.56(-1.60%) |
Mar 18, 2015 | 34.70 | 35.21 | 34.22 | 35.05 | 4,616,974 | +0.25(+0.73%) |
Mar 17, 2015 | 34.68 | 35.00 | 34.45 | 34.80 | 3,727,724 | -0.06(-0.18%) |
Mar 16, 2015 | 34.87 | 35.07 | 34.82 | 34.86 | 3,035,954 | +0.09(+0.26%) |
Mar 13, 2015 | 34.82 | 34.93 | 34.49 | 34.77 | 4,656,643 | -0.11(-0.31%) |
Mar 12, 2015 | 34.55 | 34.92 | 34.29 | 34.88 | 4,496,376 | +0.52(+1.52%) |
Mar 11, 2015 | 34.55 | 34.83 | 34.31 | 34.36 | 4,440,045 | -0.16(-0.46%) |
Mar 10, 2015 | 34.61 | 34.85 | 34.49 | 34.52 | 4,258,828 | -0.48(-1.38%) |
Mar 09, 2015 | 35.29 | 35.46 | 34.99 | 35.00 | 3,738,448 | -0.09(-0.25%) |
Mar 06, 2015 | 35.01 | 35.25 | 34.66 | 35.09 | 7,187,060 | -0.24(-0.68%) |
Mar 05, 2015 | 35.86 | 35.91 | 35.13 | 35.33 | 3,283,895 | -0.43(-1.19%) |
Mar 04, 2015 | 35.88 | 35.93 | 35.46 | 35.76 | 3,515,835 | -0.25(-0.69%) |
Mar 03, 2015 | 36.09 | 36.12 | 35.82 | 36.00 | 3,356,554 | -0.22(-0.61%) |
Mar 02, 2015 | 35.86 | 36.25 | 35.81 | 36.23 | 2,737,095 | +0.36(+1.01%) |
Feb 27, 2015 | 36.20 | 36.23 | 35.85 | 35.86 | 3,534,854 | -0.22(-0.62%) |
Feb 26, 2015 | 36.21 | 36.65 | 36.06 | 36.09 | 4,710,418 | -0.03(-0.09%) |
Feb 25, 2015 | 35.94 | 36.17 | 35.87 | 36.12 | 3,266,666 | +0.03(+0.09%) |
Feb 24, 2015 | 36.14 | 36.39 | 35.82 | 36.09 | 4,013,105 | -0.41(-1.13%) |
Feb 23, 2015 | 36.24 | 36.81 | 35.86 | 36.50 | 8,408,307 | -0.11(-0.31%) |
Feb 20, 2015 | 36.02 | 36.61 | 35.70 | 36.61 | 5,422,180 | +0.48(+1.32%) |
Feb 19, 2015 | 35.99 | 36.32 | 35.85 | 36.14 | 2,942,694 | -0.27(-0.73%) |
Feb 18, 2015 | 35.69 | 36.41 | 35.54 | 36.40 | 3,929,326 | +0.18(+0.49%) |
Feb 17, 2015 | 36.25 | 36.53 | 36.09 | 36.23 | 3,777,298 | -0.21(-0.58%) |
Feb 13, 2015 | 36.25 | 36.44 | 36.44 | 36.44 | 3,333,223 | +0.08(+0.21%) |
Feb 12, 2015 | 35.60 | 36.56 | 35.60 | 36.36 | 5,851,196 | +1.07(+3.03%) |
Feb 11, 2015 | 35.19 | 35.44 | 35.03 | 35.29 | 3,529,522 | +0.23(+0.65%) |
Feb 10, 2015 | 34.30 | 35.09 | 34.21 | 35.06 | 4,709,102 | +0.85(+2.47%) |
Feb 09, 2015 | 34.31 | 34.50 | 34.05 | 34.22 | 2,910,747 | -0.17(-0.50%) |
Feb 06, 2015 | 34.62 | 34.78 | 34.29 | 34.39 | 3,390,730 | -0.31(-0.89%) |
Feb 05, 2015 | 34.51 | 34.77 | 34.24 | 34.70 | 3,530,416 | +0.39(+1.12%) |
Feb 04, 2015 | 33.91 | 34.55 | 33.84 | 34.31 | 4,663,804 | +0.40(+1.17%) |
Feb 03, 2015 | 33.13 | 33.99 | 33.13 | 33.91 | 3,795,372 | +0.61(+1.82%) |
Feb 02, 2015 | 33.43 | 33.57 | 32.96 | 33.31 | 5,979,321 | +0.07(+0.21%) |
Jan 30, 2015 | 33.35 | 33.59 | 33.16 | 33.24 | 4,900,782 | -0.54(-1.59%) |
Jan 29, 2015 | 33.52 | 33.83 | 33.11 | 33.78 | 6,502,739 | +0.22(+0.66%) |
Jan 28, 2015 | 34.71 | 35.03 | 33.52 | 33.55 | 6,950,416 | -0.39(-1.15%) |
Jan 27, 2015 | 33.81 | 34.26 | 33.37 | 33.95 | 5,071,746 | -0.52(-1.50%) |
Jan 26, 2015 | 34.56 | 34.65 | 34.13 | 34.46 | 5,198,651 | +0.33(+0.98%) |
Jan 23, 2015 | 34.68 | 34.77 | 34.10 | 34.13 | 2,910,042 | -0.70(-2.01%) |
Jan 22, 2015 | 34.68 | 34.86 | 34.46 | 34.83 | 4,314,466 | +0.37(+1.08%) |
Jan 21, 2015 | 34.10 | 34.60 | 33.92 | 34.46 | 3,632,760 | +0.23(+0.66%) |
Jan 20, 2015 | 34.38 | 34.53 | 33.86 | 34.23 | 4,536,002 | +0.09(+0.28%) |
Jan 16, 2015 | 33.80 | 34.16 | 33.61 | 34.14 | 4,416,625 | +0.45(+1.33%) |
Jan 15, 2015 | 33.71 | 33.96 | 33.52 | 33.69 | 5,933,850 | -0.03(-0.07%) |
Jan 14, 2015 | 33.19 | 33.80 | 33.14 | 33.71 | 4,522,838 | +0.07(+0.21%) |
Jan 13, 2015 | 33.83 | 34.08 | 33.37 | 33.64 | 6,323,971 | +0.06(+0.17%) |
Jan 12, 2015 | 33.50 | 33.73 | 33.21 | 33.59 | 4,377,814 | +0.09(+0.28%) |
Jan 09, 2015 | 33.82 | 33.83 | 33.33 | 33.49 | 2,424,204 | -0.20(-0.58%) |
Jan 08, 2015 | 33.03 | 33.69 | 32.99 | 33.69 | 4,431,101 | +1.12(+3.43%) |
Jan 07, 2015 | 32.73 | 32.77 | 32.41 | 32.57 | 5,898,296 | -0.06(-0.17%) |
Jan 06, 2015 | 33.28 | 33.57 | 32.55 | 32.63 | 6,122,202 | -0.45(-1.35%) |
Jan 05, 2015 | 33.30 | 33.47 | 32.92 | 33.08 | 6,401,786 | -0.53(-1.58%) |
Jan 02, 2015 | 34.00 | 34.09 | 33.36 | 33.61 | 4,162,761 | -0.21(-0.63%) |
Dec 31, 2014 | 34.39 | 33.82 | 33.82 | 33.82 | 2,350,432 | -0.40(-1.18%) |
Dec 30, 2014 | 34.27 | 34.50 | 34.14 | 34.22 | 2,417,229 | -0.06(-0.17%) |
Dec 29, 2014 | 34.15 | 34.41 | 34.05 | 34.28 | 2,204,625 | +0.02(+0.06%) |
Dec 26, 2014 | 34.35 | 34.35 | 34.05 | 34.26 | 1,895,297 | +0.08(+0.22%) |
Dec 24, 2014 | 34.43 | 34.19 | 34.19 | 34.19 | 1,099,963 | -0.24(-0.70%) |
Dec 23, 2014 | 34.36 | 34.58 | 34.17 | 34.43 | 2,499,533 | +0.26(+0.76%) |
Dec 22, 2014 | 34.08 | 34.38 | 34.01 | 34.17 | 2,897,835 | +0.09(+0.28%) |
Dec 19, 2014 | 34.26 | 34.31 | 33.76 | 34.07 | 6,734,273 | -0.11(-0.31%) |
Dec 18, 2014 | 34.20 | 34.32 | 33.96 | 34.18 | 4,599,991 | +0.44(+1.29%) |
Dec 17, 2014 | 33.14 | 33.86 | 33.04 | 33.74 | 4,895,587 | +0.63(+1.91%) |
Dec 16, 2014 | 33.31 | 33.86 | 32.89 | 33.11 | 6,730,974 | -0.13(-0.38%) |
Dec 15, 2014 | 33.58 | 33.76 | 33.18 | 33.24 | 5,042,530 | -0.31(-0.92%) |
Dec 12, 2014 | 34.12 | 34.38 | 33.54 | 33.55 | 3,780,763 | -0.80(-2.33%) |
Dec 11, 2014 | 34.53 | 34.96 | 34.26 | 34.35 | 3,370,963 | -0.11(-0.31%) |
Dec 10, 2014 | 34.88 | 35.18 | 34.43 | 34.46 | 5,588,830 | -0.42(-1.19%) |
Dec 09, 2014 | 34.05 | 34.89 | 34.05 | 34.87 | 3,700,323 | +0.33(+0.97%) |
Dec 08, 2014 | 34.73 | 35.02 | 34.40 | 34.54 | 4,712,207 | -0.22(-0.64%) |
Dec 05, 2014 | 34.48 | 34.78 | 34.48 | 34.76 | 3,596,572 | +0.18(+0.53%) |
Dec 04, 2014 | 34.27 | 34.81 | 34.24 | 34.58 | 4,263,514 | +0.30(+0.87%) |
Dec 03, 2014 | 33.97 | 34.39 | 33.93 | 34.28 | 3,747,626 | +0.19(+0.56%) |
Dec 02, 2014 | 33.65 | 34.20 | 33.54 | 34.09 | 4,780,215 | +0.67(+2.00%) |