Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.45 | 33.53 | 33.11 | 33.12 | 5,651,091 | -0.36(-1.08%) |
Nov 27, 2015 | 33.45 | 33.54 | 33.27 | 33.48 | 1,753,864 | +0.04(+0.12%) |
Nov 25, 2015 | 33.29 | 33.44 | 33.44 | 33.44 | 3,338,304 | +0.14(+0.44%) |
Nov 24, 2015 | 33.19 | 33.48 | 33.03 | 33.29 | 5,958,180 | -0.06(-0.19%) |
Nov 23, 2015 | 33.05 | 33.44 | 33.03 | 33.36 | 5,939,942 | +0.39(+1.17%) |
Nov 20, 2015 | 33.50 | 33.59 | 32.93 | 32.97 | 4,422,288 | -0.39(-1.16%) |
Nov 19, 2015 | 33.37 | 33.83 | 33.24 | 33.36 | 6,785,353 | +0.20(+0.61%) |
Nov 18, 2015 | 32.61 | 33.20 | 32.56 | 33.16 | 4,070,945 | +0.54(+1.66%) |
Nov 17, 2015 | 32.71 | 32.98 | 32.50 | 32.62 | 3,599,912 | -0.09(-0.27%) |
Nov 16, 2015 | 32.21 | 32.73 | 32.12 | 32.70 | 4,365,621 | +0.50(+1.55%) |
Nov 13, 2015 | 32.33 | 32.44 | 31.98 | 32.21 | 9,498,686 | -0.20(-0.62%) |
Nov 12, 2015 | 32.37 | 32.53 | 32.15 | 32.41 | 5,782,486 | -0.11(-0.35%) |
Nov 11, 2015 | 32.63 | 32.66 | 32.46 | 32.52 | 5,272,980 | -0.14(-0.42%) |
Nov 10, 2015 | 32.55 | 32.81 | 32.47 | 32.66 | 3,301,169 | +0.05(+0.15%) |
Nov 09, 2015 | 32.85 | 32.97 | 32.33 | 32.61 | 5,374,807 | -0.37(-1.12%) |
Nov 06, 2015 | 32.88 | 33.04 | 32.75 | 32.98 | 3,850,278 | -0.10(-0.32%) |
Nov 05, 2015 | 32.87 | 33.16 | 32.77 | 33.08 | 2,996,609 | +0.22(+0.66%) |
Nov 04, 2015 | 33.23 | 33.41 | 32.75 | 32.87 | 4,145,491 | -0.14(-0.41%) |
Nov 03, 2015 | 32.94 | 33.04 | 32.67 | 33.00 | 6,690,450 | -0.06(-0.20%) |
Nov 02, 2015 | 33.02 | 33.20 | 32.39 | 33.07 | 8,135,132 | -0.17(-0.51%) |
Oct 30, 2015 | 33.56 | 33.73 | 33.24 | 33.24 | 7,503,041 | -0.44(-1.29%) |
Oct 29, 2015 | 33.41 | 33.80 | 33.33 | 33.67 | 3,628,127 | +0.18(+0.53%) |
Oct 28, 2015 | 33.53 | 33.73 | 33.15 | 33.49 | 4,393,481 | -0.05(-0.14%) |
Oct 27, 2015 | 33.18 | 33.57 | 33.16 | 33.54 | 4,498,512 | +0.11(+0.34%) |
Oct 26, 2015 | 33.67 | 33.68 | 33.41 | 33.43 | 4,443,077 | -0.22(-0.65%) |
Oct 23, 2015 | 33.70 | 33.79 | 33.45 | 33.65 | 4,331,706 | +0.04(+0.12%) |
Oct 22, 2015 | 33.62 | 33.87 | 33.57 | 33.61 | 5,298,298 | +0.14(+0.41%) |
Oct 21, 2015 | 33.18 | 33.74 | 33.04 | 33.47 | 4,587,241 | +0.36(+1.10%) |
Oct 20, 2015 | 33.33 | 33.46 | 33.07 | 33.11 | 3,792,475 | -0.27(-0.80%) |
Oct 19, 2015 | 33.27 | 33.41 | 33.12 | 33.37 | 3,198,472 | -0.01(-0.02%) |
Oct 16, 2015 | 32.94 | 33.41 | 32.88 | 33.38 | 3,917,933 | +0.52(+1.57%) |
Oct 15, 2015 | 32.70 | 32.93 | 32.57 | 32.87 | 3,392,512 | +0.27(+0.84%) |
Oct 14, 2015 | 33.15 | 33.24 | 32.47 | 32.59 | 5,329,877 | -0.64(-1.92%) |
Oct 13, 2015 | 33.04 | 33.45 | 33.04 | 33.23 | 6,052,478 | +0.00(+0.00%) |
Oct 12, 2015 | 32.98 | 33.23 | 32.93 | 33.23 | 3,531,238 | +0.25(+0.76%) |
Oct 09, 2015 | 33.04 | 33.09 | 32.82 | 32.98 | 5,687,685 | -0.02(-0.05%) |
Oct 08, 2015 | 32.64 | 33.01 | 32.46 | 32.99 | 5,775,283 | +0.31(+0.96%) |
Oct 07, 2015 | 32.34 | 32.68 | 32.25 | 32.68 | 6,050,643 | +0.39(+1.20%) |
Oct 06, 2015 | 32.34 | 32.44 | 32.07 | 32.29 | 8,199,922 | -0.10(-0.32%) |
Oct 05, 2015 | 31.91 | 32.41 | 31.80 | 32.40 | 9,851,870 | +0.65(+2.06%) |
Oct 02, 2015 | 30.91 | 31.75 | 30.89 | 31.75 | 5,969,820 | +0.64(+2.05%) |
Oct 01, 2015 | 31.20 | 31.34 | 30.95 | 31.11 | 6,217,845 | -0.29(-0.92%) |
Sep 30, 2015 | 31.45 | 31.61 | 31.21 | 31.40 | 6,095,041 | +0.27(+0.88%) |
Sep 29, 2015 | 31.09 | 31.29 | 30.96 | 31.13 | 6,353,933 | +0.17(+0.54%) |
Sep 28, 2015 | 31.69 | 31.85 | 30.95 | 30.96 | 8,145,966 | -0.81(-2.54%) |
Sep 25, 2015 | 31.89 | 32.14 | 31.51 | 31.77 | 9,469,774 | +0.02(+0.05%) |
Sep 24, 2015 | 31.44 | 31.83 | 31.35 | 31.75 | 9,434,896 | +0.21(+0.66%) |
Sep 23, 2015 | 31.53 | 31.57 | 31.33 | 31.54 | 5,742,721 | +0.08(+0.25%) |
Sep 22, 2015 | 31.60 | 31.69 | 31.37 | 31.46 | 6,422,404 | -0.40(-1.25%) |
Sep 21, 2015 | 31.59 | 31.93 | 31.51 | 31.86 | 6,160,942 | +0.30(+0.94%) |
Sep 18, 2015 | 31.17 | 31.77 | 31.17 | 31.57 | 15,768,577 | -0.02(-0.08%) |
Sep 17, 2015 | 31.66 | 31.87 | 31.37 | 31.59 | 7,704,529 | -0.02(-0.05%) |
Sep 16, 2015 | 31.59 | 31.65 | 31.26 | 31.61 | 9,795,940 | +0.06(+0.18%) |
Sep 15, 2015 | 31.96 | 32.01 | 31.21 | 31.55 | 10,913,878 | -0.34(-1.05%) |
Sep 14, 2015 | 31.85 | 31.93 | 31.58 | 31.89 | 5,050,567 | -0.06(-0.18%) |
Sep 11, 2015 | 31.56 | 31.96 | 31.32 | 31.94 | 6,297,310 | +0.46(+1.47%) |
Sep 10, 2015 | 31.60 | 31.77 | 31.36 | 31.48 | 9,864,198 | -0.18(-0.58%) |
Sep 09, 2015 | 32.20 | 32.23 | 31.61 | 31.66 | 4,900,593 | -0.38(-1.17%) |
Sep 08, 2015 | 32.12 | 32.12 | 31.80 | 32.04 | 7,562,484 | +0.40(+1.26%) |
Sep 04, 2015 | 31.63 | 31.64 | 31.64 | 31.64 | 6,054,438 | -0.27(-0.85%) |
Sep 03, 2015 | 31.73 | 32.08 | 31.73 | 31.91 | 6,426,427 | +0.11(+0.35%) |
Sep 02, 2015 | 31.47 | 31.80 | 31.31 | 31.80 | 5,787,362 | +0.55(+1.77%) |
Sep 01, 2015 | 31.49 | 31.49 | 31.07 | 31.25 | 11,658,157 | -0.63(-1.98%) |
Aug 31, 2015 | 31.92 | 31.97 | 31.65 | 31.88 | 9,474,002 | -0.03(-0.10%) |
Aug 28, 2015 | 32.18 | 32.32 | 31.77 | 31.91 | 6,684,855 | -0.31(-0.97%) |
Aug 27, 2015 | 32.14 | 32.40 | 31.67 | 32.22 | 6,860,232 | +0.28(+0.88%) |
Aug 26, 2015 | 31.82 | 32.01 | 31.28 | 31.94 | 10,855,540 | +0.73(+2.33%) |
Aug 25, 2015 | 31.97 | 32.13 | 31.21 | 31.21 | 11,957,596 | -0.18(-0.56%) |
Aug 24, 2015 | 30.97 | 31.85 | 30.48 | 31.39 | 16,924,054 | -0.35(-1.11%) |
Aug 21, 2015 | 32.36 | 32.52 | 31.72 | 31.74 | 9,871,531 | -0.68(-2.10%) |
Aug 20, 2015 | 32.58 | 32.80 | 32.40 | 32.42 | 7,947,967 | -0.33(-1.00%) |
Aug 19, 2015 | 32.86 | 32.90 | 32.57 | 32.75 | 8,701,752 | -0.15(-0.46%) |
Aug 18, 2015 | 32.89 | 33.05 | 32.80 | 32.90 | 8,386,068 | +0.00(+0.00%) |
Aug 17, 2015 | 32.63 | 33.08 | 32.54 | 32.90 | 13,904,961 | -0.18(-0.56%) |
Aug 14, 2015 | 30.80 | 33.48 | 30.72 | 33.08 | 37,657,480 | +2.29(+7.42%) |
Aug 13, 2015 | 30.93 | 31.01 | 30.57 | 30.80 | 9,745,953 | -0.09(-0.28%) |
Aug 12, 2015 | 30.27 | 31.00 | 30.10 | 30.89 | 12,706,582 | +0.53(+1.74%) |
Aug 11, 2015 | 29.92 | 30.48 | 29.89 | 30.36 | 12,272,570 | +0.30(+1.01%) |
Aug 10, 2015 | 29.73 | 30.34 | 29.51 | 30.05 | 17,818,242 | +0.53(+1.79%) |
Aug 07, 2015 | 28.59 | 29.53 | 28.57 | 29.53 | 14,057,951 | +0.54(+1.88%) |
Aug 06, 2015 | 29.26 | 29.27 | 28.76 | 28.98 | 14,740,600 | -0.41(-1.39%) |
Aug 05, 2015 | 29.29 | 29.47 | 29.22 | 29.39 | 7,834,507 | +0.25(+0.85%) |
Aug 04, 2015 | 29.01 | 29.16 | 28.78 | 29.14 | 10,862,641 | +0.14(+0.50%) |
Aug 03, 2015 | 28.80 | 29.07 | 28.70 | 29.00 | 3,081,887 | -0.03(-0.11%) |
Jul 31, 2015 | 28.97 | 29.18 | 28.89 | 29.03 | 3,876,226 | +0.20(+0.69%) |
Jul 30, 2015 | 28.86 | 28.88 | 28.72 | 28.83 | 3,967,929 | -0.15(-0.52%) |
Jul 29, 2015 | 28.84 | 29.05 | 28.78 | 28.98 | 3,430,451 | +0.18(+0.64%) |
Jul 28, 2015 | 28.66 | 28.82 | 28.48 | 28.80 | 4,909,682 | +0.19(+0.67%) |
Jul 27, 2015 | 28.70 | 28.70 | 28.42 | 28.61 | 5,230,089 | -0.18(-0.61%) |
Jul 24, 2015 | 28.89 | 28.89 | 28.70 | 28.78 | 3,825,777 | -0.11(-0.39%) |
Jul 23, 2015 | 28.94 | 29.05 | 28.84 | 28.89 | 4,339,879 | -0.06(-0.22%) |
Jul 22, 2015 | 29.01 | 29.11 | 28.89 | 28.96 | 4,198,068 | -0.06(-0.22%) |
Jul 21, 2015 | 28.98 | 29.12 | 28.89 | 29.02 | 5,366,709 | +0.02(+0.08%) |
Jul 20, 2015 | 29.04 | 29.04 | 28.81 | 29.00 | 3,551,552 | -0.06(-0.22%) |
Jul 17, 2015 | 28.86 | 29.07 | 28.75 | 29.06 | 4,459,803 | +0.17(+0.58%) |
Jul 16, 2015 | 28.87 | 28.96 | 28.77 | 28.89 | 2,767,937 | +0.09(+0.31%) |
Jul 15, 2015 | 28.93 | 29.03 | 28.76 | 28.81 | 2,983,478 | -0.11(-0.39%) |
Jul 14, 2015 | 28.87 | 28.96 | 28.79 | 28.92 | 3,294,565 | +0.04(+0.14%) |
Jul 13, 2015 | 28.91 | 29.04 | 28.84 | 28.88 | 3,721,425 | +0.06(+0.19%) |
Jul 10, 2015 | 28.99 | 29.04 | 28.79 | 28.82 | 3,153,373 | +0.04(+0.14%) |
Jul 09, 2015 | 29.11 | 29.16 | 28.78 | 28.78 | 5,726,472 | -0.04(-0.14%) |
Jul 08, 2015 | 28.66 | 28.96 | 28.54 | 28.82 | 6,396,360 | +0.02(+0.06%) |
Jul 07, 2015 | 28.53 | 28.89 | 28.34 | 28.81 | 5,460,329 | +0.28(+0.98%) |
Jul 06, 2015 | 28.54 | 28.72 | 28.38 | 28.53 | 10,494,988 | -0.19(-0.67%) |
Jul 02, 2015 | 28.78 | 28.72 | 28.72 | 28.72 | 6,791,747 | -0.06(-0.19%) |
Jul 01, 2015 | 28.70 | 28.92 | 28.60 | 28.78 | 14,387,825 | -0.09(-0.30%) |
Jun 30, 2015 | 29.78 | 29.80 | 28.76 | 28.86 | 21,017,694 | -0.91(-3.06%) |
Jun 29, 2015 | 30.47 | 30.47 | 29.68 | 29.77 | 15,090,997 | -0.66(-2.16%) |
Jun 26, 2015 | 30.31 | 30.48 | 30.22 | 30.43 | 13,303,172 | +0.06(+0.18%) |
Jun 25, 2015 | 30.69 | 30.69 | 30.19 | 30.38 | 11,508,495 | -0.36(-1.16%) |
Jun 24, 2015 | 29.51 | 30.93 | 29.45 | 30.73 | 19,440,244 | +0.92(+3.09%) |
Jun 23, 2015 | 29.81 | 29.83 | 29.70 | 29.81 | 2,477,045 | -0.01(-0.03%) |
Jun 22, 2015 | 29.74 | 29.87 | 29.69 | 29.82 | 2,574,151 | +0.17(+0.59%) |
Jun 19, 2015 | 29.58 | 29.80 | 29.56 | 29.65 | 5,018,249 | -0.02(-0.05%) |
Jun 18, 2015 | 29.68 | 29.90 | 29.63 | 29.66 | 3,816,471 | +0.07(+0.24%) |
Jun 17, 2015 | 29.54 | 29.64 | 29.35 | 29.59 | 4,720,735 | +0.05(+0.16%) |
Jun 16, 2015 | 29.35 | 29.58 | 29.35 | 29.54 | 2,774,658 | +0.19(+0.65%) |
Jun 15, 2015 | 29.12 | 29.35 | 29.09 | 29.35 | 4,398,843 | +0.07(+0.24%) |
Jun 12, 2015 | 29.45 | 29.49 | 29.28 | 29.28 | 7,202,049 | -0.17(-0.57%) |
Jun 11, 2015 | 29.54 | 29.71 | 29.44 | 29.45 | 7,958,314 | -0.08(-0.27%) |
Jun 10, 2015 | 29.53 | 29.70 | 29.49 | 29.53 | 4,797,231 | +0.10(+0.35%) |
Jun 09, 2015 | 29.82 | 29.82 | 29.41 | 29.43 | 3,933,250 | +0.03(+0.11%) |
Jun 08, 2015 | 29.39 | 29.47 | 29.35 | 29.39 | 3,466,264 | -0.02(-0.08%) |
Jun 05, 2015 | 29.70 | 29.71 | 29.37 | 29.42 | 6,412,736 | -0.34(-1.15%) |
Jun 04, 2015 | 29.80 | 29.83 | 29.62 | 29.76 | 8,398,905 | -0.04(-0.13%) |
Jun 03, 2015 | 29.71 | 29.82 | 29.47 | 29.80 | 4,836,738 | +0.21(+0.72%) |
Jun 02, 2015 | 29.52 | 29.67 | 29.38 | 29.58 | 4,047,551 | +0.06(+0.19%) |
Jun 01, 2015 | 29.51 | 29.68 | 29.40 | 29.53 | 5,179,632 | +0.06(+0.19%) |
May 29, 2015 | 29.54 | 29.59 | 29.43 | 29.47 | 6,110,212 | -0.07(-0.24%) |
May 28, 2015 | 29.77 | 29.80 | 29.51 | 29.54 | 2,919,938 | -0.24(-0.80%) |
May 27, 2015 | 29.73 | 29.83 | 29.59 | 29.78 | 2,030,088 | +0.06(+0.19%) |
May 26, 2015 | 29.81 | 29.92 | 29.66 | 29.73 | 3,307,272 | -0.15(-0.50%) |
May 22, 2015 | 30.13 | 29.88 | 29.88 | 29.88 | 2,502,837 | -0.34(-1.13%) |
May 21, 2015 | 30.16 | 30.33 | 29.97 | 30.22 | 2,852,814 | +0.02(+0.08%) |
May 20, 2015 | 30.39 | 30.41 | 30.08 | 30.19 | 3,611,708 | -0.18(-0.60%) |
May 19, 2015 | 30.31 | 30.52 | 30.10 | 30.38 | 8,762,671 | +0.64(+2.16%) |
May 18, 2015 | 29.57 | 29.81 | 29.47 | 29.73 | 3,327,789 | +0.17(+0.59%) |
May 15, 2015 | 29.63 | 29.73 | 29.55 | 29.56 | 3,960,369 | -0.13(-0.43%) |
May 14, 2015 | 29.35 | 29.73 | 29.28 | 29.69 | 4,860,251 | +0.46(+1.57%) |
May 13, 2015 | 29.04 | 29.30 | 29.04 | 29.23 | 4,020,612 | +0.19(+0.66%) |
May 12, 2015 | 28.84 | 29.11 | 28.80 | 29.04 | 3,063,818 | +0.10(+0.33%) |
May 11, 2015 | 28.97 | 29.12 | 28.85 | 28.94 | 2,746,041 | -0.10(-0.33%) |
May 08, 2015 | 29.02 | 29.12 | 28.96 | 29.04 | 3,358,063 | +0.19(+0.66%) |
May 07, 2015 | 28.53 | 29.00 | 28.44 | 28.85 | 4,424,810 | +0.32(+1.11%) |
May 06, 2015 | 28.68 | 28.74 | 28.43 | 28.53 | 7,282,019 | -0.12(-0.42%) |
May 05, 2015 | 28.95 | 28.97 | 28.57 | 28.65 | 10,144,318 | -0.44(-1.50%) |
May 04, 2015 | 29.19 | 29.70 | 29.03 | 29.08 | 6,821,483 | -0.39(-1.32%) |
May 01, 2015 | 29.44 | 29.54 | 29.23 | 29.47 | 4,952,677 | +0.10(+0.35%) |
Apr 30, 2015 | 29.65 | 29.71 | 29.22 | 29.37 | 5,415,248 | -0.32(-1.07%) |
Apr 29, 2015 | 29.81 | 29.91 | 29.64 | 29.69 | 3,005,090 | -0.23(-0.77%) |
Apr 28, 2015 | 29.93 | 30.07 | 29.76 | 29.92 | 2,108,680 | -0.04(-0.13%) |
Apr 27, 2015 | 30.08 | 30.24 | 29.93 | 29.96 | 3,549,653 | -0.13(-0.42%) |
Apr 24, 2015 | 30.10 | 30.19 | 29.93 | 30.08 | 3,688,108 | -0.02(-0.05%) |
Apr 23, 2015 | 29.82 | 30.22 | 29.75 | 30.10 | 4,237,677 | +0.25(+0.85%) |
Apr 22, 2015 | 29.84 | 29.93 | 29.60 | 29.85 | 5,015,676 | +0.02(+0.08%) |
Apr 21, 2015 | 29.61 | 29.90 | 29.57 | 29.82 | 2,967,192 | +0.24(+0.80%) |
Apr 20, 2015 | 29.72 | 30.01 | 29.57 | 29.58 | 3,608,882 | -0.02(-0.08%) |
Apr 17, 2015 | 29.41 | 29.68 | 29.35 | 29.61 | 4,562,459 | +0.01(+0.03%) |
Apr 16, 2015 | 29.74 | 29.86 | 29.48 | 29.60 | 3,546,224 | -0.27(-0.90%) |
Apr 15, 2015 | 29.99 | 30.14 | 29.85 | 29.87 | 2,122,321 | -0.11(-0.37%) |
Apr 14, 2015 | 29.85 | 30.00 | 29.77 | 29.98 | 2,538,693 | +0.15(+0.51%) |
Apr 13, 2015 | 30.23 | 30.27 | 29.80 | 29.83 | 5,085,771 | -0.44(-1.47%) |
Apr 10, 2015 | 30.27 | 30.39 | 30.17 | 30.27 | 3,225,053 | +0.00(+0.00%) |
Apr 09, 2015 | 30.22 | 30.36 | 30.17 | 30.27 | 2,762,038 | +0.02(+0.05%) |
Apr 08, 2015 | 30.12 | 30.35 | 30.10 | 30.26 | 3,558,662 | +0.14(+0.47%) |
Apr 07, 2015 | 30.03 | 30.33 | 30.01 | 30.12 | 3,586,219 | +0.11(+0.37%) |
Apr 06, 2015 | 29.78 | 30.11 | 29.76 | 30.00 | 4,935,836 | +0.15(+0.50%) |
Apr 02, 2015 | 29.77 | 29.85 | 29.85 | 29.85 | 3,765,792 | +0.09(+0.29%) |
Apr 01, 2015 | 29.75 | 29.78 | 29.42 | 29.77 | 4,690,110 | -0.16(-0.53%) |
Mar 31, 2015 | 30.07 | 30.12 | 29.91 | 29.93 | 3,924,249 | -0.18(-0.61%) |
Mar 30, 2015 | 30.05 | 30.17 | 29.93 | 30.11 | 3,608,175 | +0.08(+0.26%) |
Mar 27, 2015 | 29.80 | 30.14 | 29.80 | 30.03 | 4,782,992 | +0.22(+0.74%) |
Mar 26, 2015 | 29.90 | 29.96 | 29.75 | 29.81 | 3,761,684 | -0.09(-0.32%) |
Mar 25, 2015 | 30.22 | 30.37 | 29.90 | 29.90 | 4,360,627 | -0.19(-0.63%) |
Mar 24, 2015 | 30.42 | 30.59 | 30.09 | 30.09 | 3,749,395 | -0.33(-1.09%) |
Mar 23, 2015 | 30.39 | 30.61 | 30.37 | 30.42 | 3,515,298 | +0.03(+0.10%) |
Mar 20, 2015 | 30.15 | 30.49 | 30.15 | 30.39 | 6,031,331 | +0.33(+1.10%) |
Mar 19, 2015 | 30.27 | 30.27 | 29.91 | 30.06 | 3,922,682 | -0.28(-0.91%) |
Mar 18, 2015 | 30.28 | 30.48 | 29.91 | 30.34 | 5,854,999 | +0.01(+0.03%) |
Mar 17, 2015 | 30.30 | 30.45 | 30.23 | 30.33 | 2,600,092 | -0.13(-0.44%) |
Mar 16, 2015 | 30.44 | 30.49 | 30.28 | 30.46 | 3,813,326 | +0.11(+0.36%) |
Mar 13, 2015 | 30.42 | 30.45 | 30.15 | 30.35 | 3,640,488 | -0.18(-0.59%) |
Mar 12, 2015 | 30.27 | 30.53 | 30.27 | 30.53 | 3,923,374 | +0.31(+1.04%) |
Mar 11, 2015 | 30.23 | 30.30 | 30.07 | 30.22 | 3,849,435 | -0.04(-0.13%) |
Mar 10, 2015 | 30.50 | 30.50 | 30.21 | 30.26 | 4,457,345 | -0.39(-1.26%) |
Mar 09, 2015 | 30.41 | 30.72 | 30.40 | 30.64 | 4,968,110 | +0.23(+0.75%) |
Mar 06, 2015 | 30.54 | 30.60 | 30.30 | 30.41 | 5,207,581 | -0.37(-1.20%) |
Mar 05, 2015 | 30.74 | 30.91 | 30.60 | 30.78 | 6,427,372 | +0.24(+0.80%) |
Mar 04, 2015 | 30.58 | 30.61 | 30.37 | 30.54 | 6,497,186 | -0.07(-0.23%) |
Mar 03, 2015 | 30.59 | 30.61 | 30.42 | 30.61 | 4,791,094 | -0.06(-0.18%) |
Mar 02, 2015 | 30.68 | 30.76 | 30.50 | 30.67 | 6,221,548 | -0.02(-0.05%) |
Feb 27, 2015 | 30.82 | 31.04 | 30.66 | 30.68 | 5,392,400 | -0.12(-0.38%) |
Feb 26, 2015 | 31.06 | 31.11 | 30.77 | 30.80 | 5,613,644 | -0.26(-0.84%) |
Feb 25, 2015 | 31.26 | 31.30 | 30.95 | 31.06 | 2,697,908 | -0.05(-0.18%) |
Feb 24, 2015 | 31.07 | 31.19 | 30.89 | 31.11 | 4,052,279 | -0.05(-0.15%) |
Feb 23, 2015 | 31.24 | 31.34 | 31.08 | 31.16 | 5,823,334 | -0.05(-0.15%) |
Feb 20, 2015 | 30.27 | 31.24 | 30.23 | 31.21 | 15,632,078 | +0.87(+2.85%) |
Feb 19, 2015 | 31.34 | 31.35 | 30.29 | 30.34 | 12,433,776 | -1.06(-3.38%) |
Feb 18, 2015 | 31.17 | 31.58 | 31.08 | 31.41 | 6,832,543 | +0.27(+0.86%) |
Feb 17, 2015 | 30.97 | 31.21 | 30.76 | 31.14 | 3,612,737 | +0.02(+0.08%) |
Feb 13, 2015 | 31.11 | 31.11 | 31.11 | 31.11 | 3,315,708 | -0.09(-0.30%) |
Feb 12, 2015 | 30.63 | 31.30 | 30.63 | 31.21 | 8,490,829 | +0.58(+1.90%) |
Feb 11, 2015 | 31.33 | 31.45 | 30.43 | 30.63 | 14,875,694 | -0.69(-2.21%) |
Feb 10, 2015 | 31.66 | 31.81 | 31.28 | 31.32 | 6,353,699 | -0.24(-0.75%) |
Feb 09, 2015 | 31.74 | 31.85 | 31.47 | 31.56 | 5,492,333 | -0.12(-0.37%) |
Feb 06, 2015 | 31.29 | 31.72 | 31.24 | 31.67 | 6,412,796 | +0.30(+0.95%) |
Feb 05, 2015 | 31.41 | 31.65 | 31.30 | 31.37 | 4,824,445 | +0.01(+0.02%) |
Feb 04, 2015 | 31.08 | 31.67 | 31.08 | 31.37 | 6,009,082 | +0.25(+0.81%) |
Feb 03, 2015 | 30.48 | 31.19 | 30.45 | 31.11 | 9,476,031 | +0.87(+2.89%) |
Feb 02, 2015 | 30.96 | 31.13 | 29.92 | 30.24 | 12,070,558 | -0.58(-1.89%) |
Jan 30, 2015 | 31.21 | 31.33 | 30.80 | 30.82 | 6,508,840 | -0.57(-1.83%) |
Jan 29, 2015 | 31.42 | 31.57 | 31.20 | 31.40 | 5,913,318 | -0.16(-0.50%) |
Jan 28, 2015 | 32.17 | 32.33 | 31.48 | 31.56 | 3,900,128 | -0.47(-1.47%) |
Jan 27, 2015 | 31.93 | 32.17 | 31.71 | 32.03 | 3,773,682 | -0.18(-0.56%) |
Jan 26, 2015 | 32.19 | 32.32 | 32.04 | 32.21 | 3,235,638 | -0.04(-0.12%) |
Jan 23, 2015 | 32.06 | 32.45 | 31.93 | 32.25 | 4,443,888 | +0.23(+0.71%) |
Jan 22, 2015 | 31.92 | 32.19 | 31.69 | 32.02 | 5,350,676 | +0.31(+0.99%) |
Jan 21, 2015 | 31.08 | 31.79 | 31.04 | 31.70 | 7,020,663 | +0.57(+1.85%) |
Jan 20, 2015 | 31.55 | 31.74 | 31.02 | 31.13 | 8,622,945 | -0.36(-1.15%) |
Jan 16, 2015 | 31.59 | 31.90 | 31.46 | 31.49 | 8,201,767 | -0.19(-0.60%) |
Jan 15, 2015 | 31.69 | 31.95 | 31.62 | 31.68 | 4,254,410 | -0.01(-0.02%) |
Jan 14, 2015 | 31.93 | 31.95 | 31.49 | 31.69 | 6,071,917 | -0.38(-1.18%) |
Jan 13, 2015 | 32.31 | 32.59 | 31.81 | 32.07 | 3,955,219 | -0.09(-0.29%) |
Jan 12, 2015 | 32.46 | 32.56 | 32.07 | 32.16 | 3,359,091 | -0.30(-0.92%) |
Jan 09, 2015 | 32.19 | 32.62 | 32.15 | 32.46 | 5,585,750 | +0.09(+0.29%) |
Jan 08, 2015 | 31.87 | 32.38 | 31.87 | 32.37 | 10,707,780 | +0.57(+1.81%) |
Jan 07, 2015 | 31.11 | 31.82 | 31.08 | 31.79 | 4,851,164 | +0.90(+2.93%) |
Jan 06, 2015 | 31.21 | 31.38 | 30.75 | 30.89 | 3,870,332 | -0.17(-0.53%) |
Jan 05, 2015 | 31.15 | 31.26 | 30.92 | 31.05 | 3,923,332 | -0.31(-0.98%) |
Jan 02, 2015 | 31.37 | 31.57 | 31.23 | 31.36 | 3,253,835 | +0.13(+0.40%) |
Dec 31, 2014 | 31.56 | 31.23 | 31.23 | 31.23 | 3,120,263 | -0.45(-1.42%) |
Dec 30, 2014 | 31.86 | 31.99 | 31.67 | 31.68 | 2,514,277 | -0.09(-0.30%) |
Dec 29, 2014 | 31.69 | 31.82 | 31.60 | 31.78 | 3,443,956 | +0.07(+0.22%) |
Dec 26, 2014 | 31.78 | 31.79 | 31.62 | 31.71 | 1,737,988 | +0.00(+0.00%) |
Dec 24, 2014 | 31.82 | 31.71 | 31.71 | 31.71 | 1,703,456 | -0.09(-0.27%) |
Dec 23, 2014 | 32.03 | 32.14 | 31.76 | 31.79 | 3,772,309 | -0.16(-0.51%) |
Dec 22, 2014 | 31.70 | 31.98 | 31.67 | 31.96 | 3,587,654 | +0.34(+1.09%) |
Dec 19, 2014 | 31.92 | 32.15 | 31.61 | 31.61 | 8,688,585 | -0.21(-0.66%) |
Dec 18, 2014 | 31.62 | 31.82 | 31.47 | 31.82 | 6,041,845 | +0.48(+1.55%) |
Dec 17, 2014 | 31.07 | 31.46 | 30.90 | 31.34 | 5,425,956 | +0.30(+0.98%) |
Dec 16, 2014 | 30.85 | 31.49 | 30.82 | 31.03 | 6,958,657 | +0.10(+0.33%) |
Dec 15, 2014 | 30.95 | 31.11 | 30.59 | 30.93 | 5,840,607 | +0.21(+0.69%) |
Dec 12, 2014 | 31.10 | 31.40 | 30.71 | 30.72 | 3,925,813 | -0.62(-1.99%) |
Dec 11, 2014 | 30.93 | 31.62 | 30.82 | 31.35 | 5,537,439 | +0.56(+1.83%) |
Dec 10, 2014 | 31.21 | 31.29 | 30.74 | 30.78 | 2,442,089 | -0.44(-1.40%) |
Dec 09, 2014 | 31.06 | 31.24 | 30.78 | 31.22 | 2,723,104 | -0.03(-0.10%) |
Dec 08, 2014 | 31.21 | 31.43 | 31.14 | 31.25 | 2,403,828 | +0.06(+0.20%) |
Dec 05, 2014 | 31.18 | 31.24 | 31.01 | 31.19 | 2,148,921 | +0.07(+0.23%) |
Dec 04, 2014 | 31.21 | 31.32 | 31.05 | 31.12 | 3,229,545 | -0.09(-0.30%) |
Dec 03, 2014 | 31.19 | 31.26 | 31.07 | 31.21 | 3,294,195 | -0.02(-0.05%) |
Dec 02, 2014 | 31.40 | 31.42 | 31.11 | 31.23 | 4,444,892 | -0.20(-0.65%) |