Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.68 | 34.35 | 34.35 | 34.35 | 1,302,954 | -0.51(-1.45%) |
Dec 30, 2015 | 34.94 | 34.96 | 34.69 | 34.86 | 1,291,444 | -0.34(-0.97%) |
Dec 29, 2015 | 34.91 | 35.27 | 34.85 | 35.20 | 1,715,961 | +0.45(+1.29%) |
Dec 28, 2015 | 34.83 | 34.84 | 34.59 | 34.75 | 1,098,938 | -0.24(-0.68%) |
Dec 24, 2015 | 34.77 | 34.98 | 34.98 | 34.98 | 697,259 | +0.30(+0.87%) |
Dec 23, 2015 | 34.48 | 34.73 | 34.30 | 34.68 | 1,293,666 | +0.47(+1.37%) |
Dec 22, 2015 | 34.27 | 34.37 | 33.79 | 34.21 | 1,338,377 | +0.02(+0.06%) |
Dec 21, 2015 | 34.36 | 34.56 | 33.95 | 34.20 | 1,484,528 | +0.03(+0.09%) |
Dec 18, 2015 | 34.23 | 34.47 | 34.11 | 34.16 | 2,190,158 | -0.26(-0.75%) |
Dec 17, 2015 | 34.77 | 35.01 | 34.20 | 34.42 | 1,558,478 | -0.48(-1.38%) |
Dec 16, 2015 | 34.48 | 34.95 | 34.29 | 34.90 | 1,743,377 | +0.55(+1.60%) |
Dec 15, 2015 | 34.02 | 34.43 | 33.99 | 34.35 | 1,912,731 | +0.55(+1.63%) |
Dec 14, 2015 | 34.13 | 34.30 | 33.52 | 33.80 | 2,712,030 | -0.26(-0.77%) |
Dec 11, 2015 | 34.62 | 34.62 | 34.00 | 34.06 | 2,031,983 | -0.82(-2.35%) |
Dec 10, 2015 | 35.14 | 35.47 | 34.88 | 34.88 | 1,487,919 | -0.35(-0.98%) |
Dec 09, 2015 | 34.98 | 35.75 | 34.86 | 35.23 | 2,038,759 | +0.19(+0.55%) |
Dec 08, 2015 | 35.16 | 35.34 | 34.82 | 35.04 | 2,110,194 | -0.74(-2.06%) |
Dec 07, 2015 | 36.29 | 36.34 | 35.47 | 35.77 | 2,189,885 | -0.97(-2.65%) |
Dec 04, 2015 | 36.67 | 36.82 | 36.32 | 36.75 | 2,112,244 | +0.08(+0.21%) |
Dec 03, 2015 | 37.17 | 37.17 | 36.46 | 36.67 | 1,911,742 | -0.24(-0.64%) |
Dec 02, 2015 | 37.12 | 37.18 | 36.58 | 36.91 | 3,116,566 | -0.01(-0.03%) |
Dec 01, 2015 | 36.61 | 36.98 | 36.48 | 36.92 | 2,005,554 | +0.47(+1.30%) |
Nov 30, 2015 | 36.14 | 36.57 | 36.13 | 36.45 | 1,878,838 | +0.32(+0.89%) |
Nov 27, 2015 | 36.11 | 36.19 | 35.92 | 36.12 | 671,833 | -0.16(-0.44%) |
Nov 25, 2015 | 36.29 | 36.29 | 36.29 | 36.29 | 1,017,967 | +0.04(+0.11%) |
Nov 24, 2015 | 36.16 | 36.50 | 36.02 | 36.25 | 1,517,259 | +0.04(+0.12%) |
Nov 23, 2015 | 36.35 | 36.57 | 36.16 | 36.20 | 1,594,243 | -0.35(-0.96%) |
Nov 20, 2015 | 36.87 | 36.90 | 36.48 | 36.55 | 1,057,377 | -0.17(-0.47%) |
Nov 19, 2015 | 36.53 | 36.96 | 36.42 | 36.73 | 2,523,214 | +0.37(+1.01%) |
Nov 18, 2015 | 36.38 | 36.46 | 36.23 | 36.36 | 1,312,887 | +0.03(+0.09%) |
Nov 17, 2015 | 36.32 | 36.55 | 36.12 | 36.33 | 1,366,637 | +0.19(+0.51%) |
Nov 16, 2015 | 35.57 | 36.17 | 35.41 | 36.14 | 1,349,875 | +0.56(+1.59%) |
Nov 13, 2015 | 35.95 | 36.04 | 35.45 | 35.58 | 2,318,676 | -0.58(-1.60%) |
Nov 12, 2015 | 36.45 | 36.45 | 36.06 | 36.16 | 1,894,144 | -0.56(-1.52%) |
Nov 11, 2015 | 36.89 | 36.91 | 36.57 | 36.71 | 1,612,375 | -0.04(-0.10%) |
Nov 10, 2015 | 36.45 | 36.77 | 36.29 | 36.75 | 4,600,349 | +0.06(+0.17%) |
Nov 09, 2015 | 37.13 | 37.17 | 36.45 | 36.69 | 2,655,668 | -0.24(-0.66%) |
Nov 06, 2015 | 37.10 | 37.30 | 36.65 | 36.93 | 3,502,596 | -0.31(-0.84%) |
Nov 05, 2015 | 37.06 | 37.47 | 37.04 | 37.25 | 4,125,000 | +0.24(+0.64%) |
Nov 04, 2015 | 37.13 | 37.22 | 36.88 | 37.01 | 2,428,313 | -0.23(-0.62%) |
Nov 03, 2015 | 36.76 | 37.27 | 36.61 | 37.24 | 3,816,155 | +0.73(+2.00%) |
Nov 02, 2015 | 36.58 | 36.69 | 36.25 | 36.51 | 2,920,818 | +0.08(+0.21%) |
Oct 30, 2015 | 36.79 | 36.86 | 36.20 | 36.43 | 13,194,117 | -0.78(-2.10%) |
Oct 29, 2015 | 36.73 | 37.31 | 36.57 | 37.21 | 2,537,962 | +0.31(+0.85%) |
Oct 28, 2015 | 36.62 | 37.16 | 36.56 | 36.90 | 7,527,494 | +0.45(+1.23%) |
Oct 27, 2015 | 36.30 | 36.63 | 36.19 | 36.45 | 2,378,887 | -0.01(-0.04%) |
Oct 26, 2015 | 36.61 | 36.72 | 36.40 | 36.46 | 1,852,389 | +0.06(+0.16%) |
Oct 23, 2015 | 36.46 | 36.66 | 36.23 | 36.41 | 2,336,460 | +0.04(+0.11%) |
Oct 22, 2015 | 36.13 | 36.63 | 36.13 | 36.37 | 3,071,749 | +0.45(+1.25%) |
Oct 21, 2015 | 36.24 | 36.38 | 35.88 | 35.92 | 4,974,940 | -0.27(-0.75%) |
Oct 20, 2015 | 35.89 | 36.34 | 35.77 | 36.19 | 2,022,666 | +0.46(+1.29%) |
Oct 19, 2015 | 36.10 | 36.31 | 35.65 | 35.73 | 2,173,463 | -0.53(-1.46%) |
Oct 16, 2015 | 36.16 | 36.41 | 36.03 | 36.26 | 2,291,183 | +0.13(+0.37%) |
Oct 15, 2015 | 36.12 | 36.31 | 35.96 | 36.13 | 2,040,198 | +0.24(+0.67%) |
Oct 14, 2015 | 35.82 | 36.16 | 35.73 | 35.89 | 2,251,815 | +0.08(+0.23%) |
Oct 13, 2015 | 35.70 | 36.07 | 35.61 | 35.81 | 3,241,766 | -0.01(-0.02%) |
Oct 12, 2015 | 36.12 | 36.24 | 35.77 | 35.81 | 1,096,623 | -0.28(-0.79%) |
Oct 09, 2015 | 36.33 | 36.44 | 35.96 | 36.10 | 2,086,056 | -0.04(-0.10%) |
Oct 08, 2015 | 35.88 | 36.17 | 35.84 | 36.13 | 2,884,688 | +0.29(+0.81%) |
Oct 07, 2015 | 35.88 | 36.10 | 35.62 | 35.84 | 2,934,949 | +0.30(+0.85%) |
Oct 06, 2015 | 35.17 | 35.69 | 35.02 | 35.54 | 3,053,596 | +0.47(+1.33%) |
Oct 05, 2015 | 34.93 | 35.42 | 34.83 | 35.07 | 2,967,163 | +0.52(+1.52%) |
Oct 02, 2015 | 34.64 | 34.70 | 33.81 | 34.55 | 4,391,313 | -0.54(-1.53%) |
Oct 01, 2015 | 35.26 | 35.33 | 34.82 | 35.09 | 2,648,511 | +0.16(+0.45%) |
Sep 30, 2015 | 34.37 | 34.95 | 34.33 | 34.93 | 3,087,941 | +1.06(+3.14%) |
Sep 29, 2015 | 33.63 | 33.92 | 33.40 | 33.87 | 2,698,728 | +0.28(+0.85%) |
Sep 28, 2015 | 33.93 | 34.06 | 33.56 | 33.58 | 2,271,201 | -0.57(-1.67%) |
Sep 25, 2015 | 34.18 | 34.43 | 34.07 | 34.15 | 2,628,503 | +0.27(+0.78%) |
Sep 24, 2015 | 33.63 | 34.09 | 33.52 | 33.88 | 3,220,328 | -0.08(-0.24%) |
Sep 23, 2015 | 34.30 | 34.36 | 33.74 | 33.97 | 2,391,666 | -0.30(-0.87%) |
Sep 22, 2015 | 34.37 | 34.48 | 34.02 | 34.26 | 2,057,429 | -0.63(-1.81%) |
Sep 21, 2015 | 34.83 | 35.03 | 34.65 | 34.90 | 2,492,585 | +0.24(+0.69%) |
Sep 18, 2015 | 35.28 | 35.48 | 34.64 | 34.66 | 2,874,128 | -0.88(-2.47%) |
Sep 17, 2015 | 35.69 | 35.96 | 35.43 | 35.53 | 2,511,544 | -0.21(-0.60%) |
Sep 16, 2015 | 35.07 | 35.77 | 35.01 | 35.75 | 2,078,902 | +0.83(+2.37%) |
Sep 15, 2015 | 34.71 | 34.97 | 34.67 | 34.92 | 1,388,876 | +0.33(+0.95%) |
Sep 14, 2015 | 34.53 | 34.73 | 34.47 | 34.59 | 1,567,374 | +0.06(+0.16%) |
Sep 11, 2015 | 34.55 | 34.55 | 34.17 | 34.54 | 1,593,622 | -0.05(-0.15%) |
Sep 10, 2015 | 34.38 | 34.92 | 34.21 | 34.59 | 1,970,017 | +0.02(+0.05%) |
Sep 09, 2015 | 34.93 | 35.22 | 34.52 | 34.57 | 2,595,934 | -0.01(-0.04%) |
Sep 08, 2015 | 34.38 | 34.65 | 34.11 | 34.58 | 2,194,434 | +0.80(+2.38%) |
Sep 04, 2015 | 34.02 | 33.78 | 33.78 | 33.78 | 1,838,118 | -0.65(-1.89%) |
Sep 03, 2015 | 34.11 | 34.64 | 34.01 | 34.43 | 2,248,369 | +0.45(+1.32%) |
Sep 02, 2015 | 34.31 | 34.45 | 33.77 | 33.98 | 2,944,709 | -0.13(-0.39%) |
Sep 01, 2015 | 34.57 | 34.65 | 33.88 | 34.11 | 3,012,061 | -1.01(-2.88%) |
Aug 31, 2015 | 34.98 | 35.28 | 34.19 | 35.12 | 2,946,748 | -0.13(-0.36%) |
Aug 28, 2015 | 35.14 | 35.26 | 34.71 | 35.25 | 2,886,849 | -0.18(-0.50%) |
Aug 27, 2015 | 34.85 | 35.86 | 34.52 | 35.43 | 4,565,740 | +1.16(+3.39%) |
Aug 26, 2015 | 35.00 | 35.12 | 33.51 | 34.26 | 5,702,468 | +0.03(+0.07%) |
Aug 25, 2015 | 34.80 | 35.02 | 34.20 | 34.24 | 4,925,799 | +0.51(+1.52%) |
Aug 24, 2015 | 32.65 | 34.71 | 32.41 | 33.73 | 7,351,717 | -1.19(-3.40%) |
Aug 21, 2015 | 35.46 | 35.72 | 34.90 | 34.91 | 4,588,416 | -0.86(-2.40%) |
Aug 20, 2015 | 36.24 | 36.25 | 35.75 | 35.77 | 2,963,359 | -0.75(-2.06%) |
Aug 19, 2015 | 36.35 | 36.90 | 35.97 | 36.53 | 3,433,373 | -0.08(-0.22%) |
Aug 18, 2015 | 36.41 | 36.65 | 36.10 | 36.61 | 1,946,670 | +0.18(+0.50%) |
Aug 17, 2015 | 36.43 | 36.47 | 35.98 | 36.43 | 1,831,304 | -0.27(-0.72%) |
Aug 14, 2015 | 36.48 | 36.80 | 36.45 | 36.69 | 1,445,400 | +0.23(+0.62%) |
Aug 13, 2015 | 36.84 | 36.84 | 36.32 | 36.46 | 1,856,925 | -0.49(-1.33%) |
Aug 12, 2015 | 36.91 | 37.05 | 36.50 | 36.96 | 2,896,316 | +0.03(+0.09%) |
Aug 11, 2015 | 37.22 | 37.22 | 36.53 | 36.92 | 2,014,261 | -0.68(-1.80%) |
Aug 10, 2015 | 36.85 | 37.68 | 36.82 | 37.60 | 1,693,842 | +0.85(+2.32%) |
Aug 07, 2015 | 37.03 | 37.25 | 36.59 | 36.75 | 2,239,244 | -0.43(-1.16%) |
Aug 06, 2015 | 37.05 | 37.25 | 36.88 | 37.18 | 3,156,209 | +0.18(+0.48%) |
Aug 05, 2015 | 36.89 | 37.06 | 36.84 | 37.00 | 1,803,696 | +0.31(+0.84%) |
Aug 04, 2015 | 36.63 | 37.00 | 36.46 | 36.69 | 1,938,998 | +0.16(+0.43%) |
Aug 03, 2015 | 36.80 | 36.82 | 36.30 | 36.53 | 1,386,661 | -0.35(-0.96%) |
Jul 31, 2015 | 36.95 | 37.25 | 36.75 | 36.89 | 2,067,089 | +0.10(+0.27%) |
Jul 30, 2015 | 36.77 | 36.94 | 36.40 | 36.79 | 2,005,433 | -0.03(-0.09%) |
Jul 29, 2015 | 36.06 | 36.94 | 36.00 | 36.82 | 2,686,396 | +0.81(+2.25%) |
Jul 28, 2015 | 35.84 | 36.21 | 35.47 | 36.01 | 2,988,365 | +0.38(+1.06%) |
Jul 27, 2015 | 36.03 | 36.03 | 35.48 | 35.63 | 2,490,548 | -0.42(-1.17%) |
Jul 24, 2015 | 36.38 | 36.45 | 35.98 | 36.05 | 4,621,081 | -0.49(-1.33%) |
Jul 23, 2015 | 36.77 | 36.78 | 36.35 | 36.54 | 2,436,339 | -0.03(-0.09%) |
Jul 22, 2015 | 36.70 | 36.75 | 36.32 | 36.57 | 2,425,215 | -0.36(-0.96%) |
Jul 21, 2015 | 37.01 | 37.20 | 36.76 | 36.93 | 2,164,071 | -0.08(-0.22%) |
Jul 20, 2015 | 37.23 | 37.24 | 36.73 | 37.01 | 2,254,875 | -0.12(-0.32%) |
Jul 17, 2015 | 37.57 | 37.58 | 36.99 | 37.13 | 4,380,429 | -0.36(-0.97%) |
Jul 16, 2015 | 37.53 | 37.90 | 37.39 | 37.49 | 1,952,634 | +0.17(+0.47%) |
Jul 15, 2015 | 37.61 | 37.64 | 37.04 | 37.31 | 3,058,130 | -0.32(-0.86%) |
Jul 14, 2015 | 37.63 | 37.66 | 37.24 | 37.64 | 3,114,379 | -0.06(-0.15%) |
Jul 13, 2015 | 37.92 | 37.92 | 37.62 | 37.69 | 1,967,287 | +0.04(+0.12%) |
Jul 10, 2015 | 37.33 | 37.68 | 37.29 | 37.65 | 2,149,645 | +0.60(+1.62%) |
Jul 09, 2015 | 37.46 | 37.63 | 36.98 | 37.05 | 2,913,028 | +0.05(+0.13%) |
Jul 08, 2015 | 37.14 | 37.30 | 36.95 | 37.00 | 2,906,472 | -0.51(-1.35%) |
Jul 07, 2015 | 37.44 | 37.53 | 36.83 | 37.51 | 4,166,260 | -0.17(-0.46%) |
Jul 06, 2015 | 37.39 | 38.07 | 37.38 | 37.68 | 1,976,563 | -0.21(-0.54%) |
Jul 02, 2015 | 38.00 | 37.89 | 37.89 | 37.89 | 2,251,451 | -0.34(-0.88%) |
Jul 01, 2015 | 38.37 | 38.58 | 38.06 | 38.22 | 1,366,330 | +0.07(+0.20%) |
Jun 30, 2015 | 38.55 | 38.70 | 38.14 | 38.15 | 2,003,607 | -0.35(-0.91%) |
Jun 29, 2015 | 38.97 | 39.06 | 38.41 | 38.50 | 2,499,818 | -1.15(-2.91%) |
Jun 26, 2015 | 39.47 | 39.67 | 39.33 | 39.65 | 1,615,580 | +0.11(+0.28%) |
Jun 25, 2015 | 39.48 | 39.71 | 39.38 | 39.54 | 1,413,402 | +0.22(+0.56%) |
Jun 24, 2015 | 39.28 | 39.57 | 39.15 | 39.32 | 1,426,427 | -0.10(-0.25%) |
Jun 23, 2015 | 39.22 | 39.55 | 39.12 | 39.42 | 5,416,016 | +0.19(+0.49%) |
Jun 22, 2015 | 39.21 | 39.55 | 39.16 | 39.23 | 1,373,127 | +0.29(+0.75%) |
Jun 19, 2015 | 38.99 | 39.35 | 38.81 | 38.94 | 2,286,813 | -0.76(-1.92%) |
Jun 18, 2015 | 40.06 | 40.07 | 39.62 | 39.70 | 1,649,969 | -0.07(-0.17%) |
Jun 17, 2015 | 39.79 | 39.91 | 39.40 | 39.77 | 2,067,049 | +0.01(+0.02%) |
Jun 16, 2015 | 39.50 | 39.79 | 39.38 | 39.76 | 1,159,787 | +0.12(+0.31%) |
Jun 15, 2015 | 39.29 | 39.65 | 39.20 | 39.63 | 1,687,758 | +0.12(+0.32%) |
Jun 12, 2015 | 39.43 | 39.60 | 39.17 | 39.51 | 6,497,417 | -0.20(-0.50%) |
Jun 11, 2015 | 39.83 | 39.93 | 39.38 | 39.71 | 4,046,308 | -0.09(-0.23%) |
Jun 10, 2015 | 39.93 | 40.08 | 39.70 | 39.80 | 10,173,544 | +0.41(+1.05%) |
Jun 09, 2015 | 39.75 | 39.89 | 39.23 | 39.39 | 5,612,519 | -0.16(-0.41%) |
Jun 08, 2015 | 39.91 | 39.96 | 39.24 | 39.55 | 1,849,997 | -0.34(-0.86%) |
Jun 05, 2015 | 39.67 | 40.20 | 39.59 | 39.90 | 1,877,126 | -0.01(-0.02%) |
Jun 04, 2015 | 39.87 | 40.25 | 39.66 | 39.90 | 1,822,702 | -0.28(-0.70%) |
Jun 03, 2015 | 39.65 | 40.28 | 39.61 | 40.18 | 2,049,009 | +0.41(+1.04%) |
Jun 02, 2015 | 39.37 | 40.01 | 39.28 | 39.77 | 2,120,148 | +0.53(+1.35%) |
Jun 01, 2015 | 39.65 | 39.71 | 38.95 | 39.24 | 2,305,028 | -0.46(-1.15%) |
May 29, 2015 | 39.82 | 39.96 | 39.32 | 39.70 | 2,222,927 | -0.44(-1.10%) |
May 28, 2015 | 39.98 | 40.28 | 39.47 | 40.14 | 1,987,918 | +0.12(+0.30%) |
May 27, 2015 | 39.94 | 40.23 | 39.79 | 40.02 | 2,621,540 | +0.10(+0.25%) |
May 26, 2015 | 40.43 | 40.43 | 39.64 | 39.92 | 1,945,213 | -0.83(-2.04%) |
May 22, 2015 | 40.83 | 40.75 | 40.75 | 40.75 | 1,308,137 | -0.32(-0.79%) |
May 21, 2015 | 40.68 | 41.22 | 40.65 | 41.08 | 2,252,807 | +0.39(+0.95%) |
May 20, 2015 | 40.91 | 41.03 | 40.63 | 40.69 | 1,957,477 | -0.16(-0.38%) |
May 19, 2015 | 40.52 | 40.98 | 40.13 | 40.84 | 2,847,098 | +0.21(+0.52%) |
May 18, 2015 | 40.76 | 40.84 | 40.51 | 40.63 | 1,128,048 | -0.24(-0.58%) |
May 15, 2015 | 40.91 | 40.95 | 40.66 | 40.87 | 2,440,995 | -0.17(-0.41%) |
May 14, 2015 | 41.11 | 41.24 | 40.85 | 41.04 | 1,816,760 | +0.16(+0.40%) |
May 13, 2015 | 41.06 | 41.19 | 40.77 | 40.88 | 1,618,727 | -0.01(-0.02%) |
May 12, 2015 | 40.81 | 41.19 | 40.75 | 40.88 | 1,533,110 | +0.11(+0.26%) |
May 11, 2015 | 40.93 | 41.15 | 40.65 | 40.78 | 1,150,976 | -0.10(-0.24%) |
May 08, 2015 | 40.94 | 41.05 | 40.71 | 40.88 | 2,072,298 | +0.29(+0.72%) |
May 07, 2015 | 40.85 | 40.85 | 40.10 | 40.58 | 2,277,253 | -0.42(-1.02%) |
May 06, 2015 | 41.34 | 41.41 | 40.67 | 41.00 | 2,212,063 | -0.15(-0.36%) |
May 05, 2015 | 41.49 | 41.62 | 40.95 | 41.15 | 1,605,213 | -0.36(-0.87%) |
May 04, 2015 | 41.37 | 41.54 | 41.25 | 41.51 | 1,465,283 | +0.33(+0.80%) |
May 01, 2015 | 41.36 | 41.39 | 41.09 | 41.18 | 1,765,204 | -0.29(-0.71%) |
Apr 30, 2015 | 41.81 | 41.81 | 41.22 | 41.47 | 2,764,640 | -0.50(-1.19%) |
Apr 29, 2015 | 41.84 | 42.10 | 41.77 | 41.97 | 2,055,774 | +0.02(+0.04%) |
Apr 28, 2015 | 41.57 | 41.96 | 41.41 | 41.95 | 2,097,044 | +0.37(+0.89%) |
Apr 27, 2015 | 41.51 | 41.69 | 41.42 | 41.59 | 1,974,464 | +0.29(+0.69%) |
Apr 24, 2015 | 41.49 | 41.52 | 41.10 | 41.30 | 1,413,987 | -0.03(-0.06%) |
Apr 23, 2015 | 40.73 | 41.48 | 40.61 | 41.32 | 3,027,811 | +0.52(+1.27%) |
Apr 22, 2015 | 40.84 | 40.89 | 40.37 | 40.81 | 2,347,094 | +0.04(+0.09%) |
Apr 21, 2015 | 41.04 | 41.06 | 40.61 | 40.77 | 2,015,666 | +0.19(+0.46%) |
Apr 20, 2015 | 40.42 | 40.73 | 40.37 | 40.58 | 1,892,596 | +0.25(+0.62%) |
Apr 17, 2015 | 40.64 | 40.74 | 40.09 | 40.33 | 2,697,642 | -0.39(-0.96%) |
Apr 16, 2015 | 40.36 | 40.86 | 40.22 | 40.72 | 3,737,798 | +0.40(+0.98%) |
Apr 15, 2015 | 39.19 | 40.43 | 39.17 | 40.33 | 4,417,353 | +1.03(+2.61%) |
Apr 14, 2015 | 39.19 | 39.44 | 39.16 | 39.30 | 3,320,089 | +0.42(+1.08%) |
Apr 13, 2015 | 38.65 | 38.90 | 38.56 | 38.88 | 1,962,752 | +0.23(+0.60%) |
Apr 10, 2015 | 38.45 | 38.67 | 38.35 | 38.65 | 2,161,939 | +0.27(+0.72%) |
Apr 09, 2015 | 38.19 | 38.48 | 38.14 | 38.37 | 2,585,020 | +0.18(+0.48%) |
Apr 08, 2015 | 38.26 | 38.56 | 38.03 | 38.19 | 2,438,373 | +0.18(+0.48%) |
Apr 07, 2015 | 37.77 | 38.26 | 37.73 | 38.01 | 1,909,686 | +0.27(+0.73%) |
Apr 06, 2015 | 37.49 | 38.11 | 37.41 | 37.73 | 2,837,646 | +0.39(+1.05%) |
Apr 02, 2015 | 37.03 | 37.34 | 37.34 | 37.34 | 2,344,870 | +0.43(+1.18%) |
Apr 01, 2015 | 36.94 | 37.05 | 36.60 | 36.91 | 2,450,848 | +0.04(+0.10%) |
Mar 31, 2015 | 36.07 | 36.94 | 35.68 | 36.87 | 3,380,316 | +0.62(+1.70%) |
Mar 30, 2015 | 36.32 | 36.62 | 36.16 | 36.25 | 2,066,992 | -0.18(-0.50%) |
Mar 27, 2015 | 37.09 | 37.22 | 36.39 | 36.44 | 1,774,750 | -0.70(-1.88%) |
Mar 26, 2015 | 37.45 | 37.61 | 36.95 | 37.13 | 2,213,164 | -0.13(-0.34%) |
Mar 25, 2015 | 37.81 | 37.96 | 37.11 | 37.26 | 2,685,507 | -0.40(-1.05%) |
Mar 24, 2015 | 37.57 | 37.82 | 37.32 | 37.66 | 1,855,654 | +0.17(+0.46%) |
Mar 23, 2015 | 37.29 | 37.62 | 37.27 | 37.49 | 1,987,691 | +0.37(+1.00%) |
Mar 20, 2015 | 36.73 | 37.22 | 36.61 | 37.11 | 2,360,293 | +0.90(+2.50%) |
Mar 19, 2015 | 36.65 | 36.69 | 36.18 | 36.21 | 2,200,322 | -0.74(-2.00%) |
Mar 18, 2015 | 36.34 | 37.03 | 36.09 | 36.95 | 2,458,551 | +0.52(+1.43%) |
Mar 17, 2015 | 36.22 | 36.48 | 35.97 | 36.43 | 1,426,769 | -0.08(-0.22%) |
Mar 16, 2015 | 36.27 | 36.65 | 36.15 | 36.51 | 2,316,778 | +0.37(+1.03%) |
Mar 13, 2015 | 36.52 | 36.54 | 35.79 | 36.14 | 1,628,472 | -0.51(-1.40%) |
Mar 12, 2015 | 36.75 | 37.07 | 36.62 | 36.65 | 1,472,109 | +0.29(+0.81%) |
Mar 11, 2015 | 36.45 | 36.61 | 36.20 | 36.36 | 1,414,366 | -0.08(-0.22%) |
Mar 10, 2015 | 37.05 | 37.06 | 36.33 | 36.44 | 2,450,059 | -0.86(-2.29%) |
Mar 09, 2015 | 37.50 | 37.54 | 37.23 | 37.29 | 1,521,025 | -0.04(-0.10%) |
Mar 06, 2015 | 37.47 | 37.72 | 37.16 | 37.33 | 1,797,811 | -0.35(-0.92%) |
Mar 05, 2015 | 37.79 | 38.23 | 37.66 | 37.68 | 2,031,003 | -0.20(-0.53%) |
Mar 04, 2015 | 37.58 | 37.91 | 37.27 | 37.88 | 1,610,310 | +0.10(+0.27%) |
Mar 03, 2015 | 38.31 | 38.35 | 37.69 | 37.77 | 2,084,395 | -0.31(-0.80%) |
Mar 02, 2015 | 38.29 | 38.32 | 37.88 | 38.08 | 1,916,498 | -0.17(-0.45%) |
Feb 27, 2015 | 38.10 | 38.65 | 38.09 | 38.25 | 2,992,316 | +0.14(+0.37%) |
Feb 26, 2015 | 38.22 | 38.54 | 38.04 | 38.11 | 2,415,854 | -0.15(-0.40%) |
Feb 25, 2015 | 37.61 | 38.29 | 37.60 | 38.26 | 4,284,573 | +1.56(+4.24%) |
Feb 24, 2015 | 36.08 | 36.84 | 36.02 | 36.70 | 3,095,953 | +0.24(+0.67%) |
Feb 23, 2015 | 36.70 | 36.70 | 36.12 | 36.46 | 2,833,090 | -0.55(-1.49%) |
Feb 20, 2015 | 37.51 | 37.68 | 36.81 | 37.01 | 3,072,073 | -0.73(-1.94%) |
Feb 19, 2015 | 37.27 | 37.94 | 36.85 | 37.74 | 3,141,287 | -0.02(-0.05%) |
Feb 18, 2015 | 38.12 | 38.12 | 37.65 | 37.76 | 1,961,904 | -0.60(-1.58%) |
Feb 17, 2015 | 38.30 | 38.51 | 38.04 | 38.37 | 1,667,239 | +0.34(+0.88%) |
Feb 13, 2015 | 37.98 | 38.03 | 38.03 | 38.03 | 2,347,325 | +0.14(+0.37%) |
Feb 12, 2015 | 37.47 | 37.93 | 37.43 | 37.89 | 2,389,043 | +0.82(+2.21%) |
Feb 11, 2015 | 36.92 | 37.19 | 36.81 | 37.07 | 2,047,150 | -0.06(-0.16%) |
Feb 10, 2015 | 37.58 | 37.61 | 36.92 | 37.13 | 2,475,533 | -0.34(-0.91%) |
Feb 09, 2015 | 37.27 | 37.74 | 37.19 | 37.47 | 2,580,521 | +0.38(+1.04%) |
Feb 06, 2015 | 37.16 | 37.66 | 36.93 | 37.09 | 3,197,700 | +0.05(+0.15%) |
Feb 05, 2015 | 36.34 | 37.25 | 36.24 | 37.03 | 3,014,161 | +0.99(+2.75%) |
Feb 04, 2015 | 36.67 | 36.78 | 35.95 | 36.04 | 3,113,563 | -0.81(-2.20%) |
Feb 03, 2015 | 35.97 | 37.00 | 35.91 | 36.86 | 6,010,966 | +1.40(+3.96%) |
Feb 02, 2015 | 35.01 | 35.59 | 34.90 | 35.45 | 4,398,354 | +0.89(+2.56%) |
Jan 30, 2015 | 35.17 | 35.24 | 34.45 | 34.57 | 4,774,365 | -1.32(-3.68%) |
Jan 29, 2015 | 36.15 | 36.19 | 35.28 | 35.89 | 3,614,331 | -0.16(-0.44%) |
Jan 28, 2015 | 37.03 | 37.09 | 36.04 | 36.04 | 3,123,403 | -0.93(-2.53%) |
Jan 27, 2015 | 36.82 | 37.14 | 36.53 | 36.98 | 2,450,290 | +0.08(+0.22%) |
Jan 26, 2015 | 37.08 | 37.21 | 36.81 | 36.90 | 2,675,298 | -0.20(-0.53%) |
Jan 23, 2015 | 36.95 | 37.68 | 36.86 | 37.10 | 3,978,134 | +0.29(+0.78%) |
Jan 22, 2015 | 36.75 | 37.19 | 36.34 | 36.81 | 16,094,414 | -0.70(-1.87%) |
Jan 21, 2015 | 37.65 | 37.82 | 37.05 | 37.51 | 2,807,348 | -0.06(-0.16%) |
Jan 20, 2015 | 38.09 | 38.12 | 37.51 | 37.57 | 2,199,025 | -0.50(-1.32%) |
Jan 16, 2015 | 37.55 | 38.31 | 37.43 | 38.07 | 1,495,315 | +0.18(+0.48%) |
Jan 15, 2015 | 38.34 | 38.50 | 37.85 | 37.89 | 1,739,037 | -0.33(-0.85%) |
Jan 14, 2015 | 38.23 | 38.46 | 37.73 | 38.22 | 2,670,270 | -0.48(-1.25%) |
Jan 13, 2015 | 38.89 | 39.31 | 38.19 | 38.70 | 2,148,786 | -0.01(-0.03%) |
Jan 12, 2015 | 39.19 | 39.21 | 38.53 | 38.71 | 2,264,599 | -0.68(-1.73%) |
Jan 09, 2015 | 40.13 | 40.20 | 39.26 | 39.39 | 1,746,685 | -0.80(-2.00%) |
Jan 08, 2015 | 40.22 | 40.34 | 39.97 | 40.20 | 1,330,233 | +0.22(+0.56%) |
Jan 07, 2015 | 40.13 | 40.59 | 39.77 | 39.97 | 1,435,950 | -0.01(-0.02%) |
Jan 06, 2015 | 40.50 | 40.53 | 39.63 | 39.98 | 1,840,860 | -0.51(-1.27%) |
Jan 05, 2015 | 41.10 | 41.31 | 40.20 | 40.49 | 1,545,032 | -0.88(-2.12%) |