Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.13 | 28.28 | 27.88 | 28.23 | 36,761,516 | +0.70(+2.54%) |
Sep 29, 2015 | 27.41 | 27.73 | 27.31 | 27.53 | 33,835,240 | -0.02(-0.09%) |
Sep 28, 2015 | 27.84 | 27.87 | 27.42 | 27.55 | 34,211,660 | -0.51(-1.82%) |
Sep 25, 2015 | 28.59 | 28.67 | 28.01 | 28.06 | 27,687,500 | -0.10(-0.34%) |
Sep 24, 2015 | 27.89 | 28.28 | 27.71 | 28.16 | 32,476,254 | -0.22(-0.79%) |
Sep 23, 2015 | 28.59 | 28.62 | 28.29 | 28.38 | 21,070,858 | -0.41(-1.41%) |
Sep 22, 2015 | 28.71 | 28.83 | 28.55 | 28.79 | 24,377,104 | -0.51(-1.74%) |
Sep 21, 2015 | 29.25 | 29.44 | 29.10 | 29.29 | 25,295,346 | +0.41(+1.43%) |
Sep 18, 2015 | 29.19 | 29.38 | 28.80 | 28.88 | 40,628,692 | -0.65(-2.21%) |
Sep 17, 2015 | 29.26 | 30.19 | 29.18 | 29.53 | 36,028,660 | -0.34(-1.15%) |
Sep 16, 2015 | 29.57 | 29.96 | 29.52 | 29.88 | 37,793,852 | +0.87(+2.99%) |
Sep 15, 2015 | 28.67 | 29.10 | 28.61 | 29.01 | 18,558,232 | +0.37(+1.31%) |
Sep 14, 2015 | 28.59 | 28.66 | 28.36 | 28.63 | 22,617,652 | -0.29(-0.99%) |
Sep 11, 2015 | 28.54 | 28.93 | 28.45 | 28.92 | 29,264,624 | +0.22(+0.78%) |
Sep 10, 2015 | 28.55 | 28.98 | 28.52 | 28.70 | 29,048,836 | +0.06(+0.19%) |
Sep 09, 2015 | 29.29 | 29.43 | 28.61 | 28.64 | 35,890,492 | +0.03(+0.11%) |
Sep 08, 2015 | 28.54 | 28.67 | 28.30 | 28.61 | 54,840,732 | +1.89(+7.06%) |
Sep 04, 2015 | 26.92 | 26.72 | 26.72 | 26.72 | 51,385,112 | -1.03(-3.70%) |
Sep 03, 2015 | 27.79 | 28.27 | 27.67 | 27.75 | 31,868,084 | +0.16(+0.58%) |
Sep 02, 2015 | 27.53 | 27.60 | 27.14 | 27.59 | 30,889,474 | +0.31(+1.14%) |
Sep 01, 2015 | 27.54 | 27.70 | 27.06 | 27.28 | 66,081,648 | -1.30(-4.54%) |
Aug 31, 2015 | 28.72 | 28.92 | 28.44 | 28.58 | 41,597,124 | -0.36(-1.24%) |
Aug 28, 2015 | 28.99 | 29.19 | 28.78 | 28.94 | 43,076,020 | -0.88(-2.96%) |
Aug 27, 2015 | 29.17 | 29.97 | 29.09 | 29.82 | 71,913,272 | +1.34(+4.69%) |
Aug 26, 2015 | 28.20 | 28.52 | 27.42 | 28.48 | 74,357,704 | +0.62(+2.23%) |
Aug 25, 2015 | 29.13 | 29.19 | 27.83 | 27.86 | 56,192,484 | +0.62(+2.28%) |
Aug 24, 2015 | 26.60 | 28.40 | 26.13 | 27.24 | 75,313,080 | -1.85(-6.37%) |
Aug 21, 2015 | 29.64 | 29.84 | 28.99 | 29.10 | 66,781,484 | -0.75(-2.51%) |
Aug 20, 2015 | 30.07 | 30.21 | 29.80 | 29.84 | 46,786,408 | -0.76(-2.47%) |
Aug 19, 2015 | 30.97 | 31.00 | 30.33 | 30.60 | 53,850,616 | -0.70(-2.24%) |
Aug 18, 2015 | 31.28 | 31.46 | 31.21 | 31.30 | 24,806,138 | -0.67(-2.09%) |
Aug 17, 2015 | 31.70 | 31.98 | 31.63 | 31.97 | 18,073,156 | -0.21(-0.64%) |
Aug 14, 2015 | 32.08 | 32.20 | 32.04 | 32.18 | 12,736,618 | +0.10(+0.30%) |
Aug 13, 2015 | 32.16 | 32.34 | 32.03 | 32.08 | 27,576,480 | +0.24(+0.75%) |
Aug 12, 2015 | 31.66 | 31.95 | 31.56 | 31.84 | 54,599,928 | -0.71(-2.18%) |
Aug 11, 2015 | 32.35 | 32.58 | 32.19 | 32.55 | 31,760,308 | -0.43(-1.30%) |
Aug 10, 2015 | 32.73 | 33.07 | 32.70 | 32.98 | 29,319,360 | +0.72(+2.25%) |
Aug 07, 2015 | 32.38 | 32.43 | 32.13 | 32.26 | 16,793,804 | +0.33(+1.05%) |
Aug 06, 2015 | 32.12 | 32.18 | 31.80 | 31.92 | 18,579,632 | -0.27(-0.84%) |
Aug 05, 2015 | 32.35 | 32.49 | 32.06 | 32.19 | 20,877,472 | +0.22(+0.70%) |
Aug 04, 2015 | 31.96 | 32.17 | 31.82 | 31.97 | 22,901,020 | +0.22(+0.70%) |
Aug 03, 2015 | 31.90 | 31.93 | 31.57 | 31.75 | 24,623,826 | -0.47(-1.46%) |
Jul 31, 2015 | 32.41 | 32.55 | 32.10 | 32.22 | 30,435,080 | -0.13(-0.39%) |
Jul 30, 2015 | 32.26 | 32.41 | 32.12 | 32.34 | 21,379,476 | -0.50(-1.53%) |
Jul 29, 2015 | 32.41 | 32.96 | 32.31 | 32.84 | 49,186,412 | +0.38(+1.18%) |
Jul 28, 2015 | 31.94 | 32.47 | 31.96 | 32.46 | 33,597,660 | +0.53(+1.64%) |
Jul 27, 2015 | 31.87 | 32.21 | 31.67 | 31.94 | 65,649,076 | -1.28(-3.86%) |
Jul 24, 2015 | 33.54 | 33.56 | 33.00 | 33.22 | 32,326,864 | -0.45(-1.32%) |
Jul 23, 2015 | 33.93 | 33.97 | 33.61 | 33.66 | 21,604,694 | -0.01(-0.02%) |
Jul 22, 2015 | 33.70 | 33.82 | 33.62 | 33.67 | 20,729,438 | -0.35(-1.03%) |
Jul 21, 2015 | 34.18 | 34.27 | 33.99 | 34.02 | 21,344,796 | +0.14(+0.42%) |
Jul 20, 2015 | 33.88 | 34.02 | 33.70 | 33.88 | 15,703,577 | -0.21(-0.63%) |
Jul 17, 2015 | 34.17 | 34.19 | 33.97 | 34.09 | 18,851,918 | +0.24(+0.71%) |
Jul 16, 2015 | 33.67 | 33.87 | 33.59 | 33.86 | 23,087,180 | +0.64(+1.94%) |
Jul 15, 2015 | 33.56 | 33.62 | 33.19 | 33.21 | 41,290,272 | -0.79(-2.32%) |
Jul 14, 2015 | 33.75 | 34.05 | 33.70 | 34.00 | 21,583,442 | -0.15(-0.44%) |
Jul 13, 2015 | 34.35 | 34.39 | 34.06 | 34.15 | 35,798,332 | +0.12(+0.35%) |
Jul 10, 2015 | 34.06 | 34.09 | 33.55 | 34.03 | 66,358,368 | +1.48(+4.55%) |
Jul 09, 2015 | 32.91 | 33.00 | 32.47 | 32.55 | 63,632,248 | +1.55(+5.01%) |
Jul 08, 2015 | 31.57 | 31.97 | 30.94 | 31.00 | 126,226,840 | -2.40(-7.17%) |
Jul 07, 2015 | 33.04 | 33.48 | 32.40 | 33.39 | 108,504,000 | -1.50(-4.29%) |
Jul 06, 2015 | 34.96 | 35.28 | 34.70 | 34.89 | 45,211,728 | -1.57(-4.30%) |
Jul 02, 2015 | 36.62 | 36.46 | 36.46 | 36.46 | 19,958,500 | +0.06(+0.18%) |
Jul 01, 2015 | 36.37 | 36.66 | 36.21 | 36.39 | 22,936,638 | -0.29(-0.80%) |
Jun 30, 2015 | 36.78 | 36.80 | 36.41 | 36.69 | 31,354,046 | +0.88(+2.44%) |
Jun 29, 2015 | 36.16 | 36.35 | 35.80 | 35.81 | 32,250,790 | -0.96(-2.62%) |
Jun 26, 2015 | 37.04 | 37.25 | 36.74 | 36.78 | 35,288,148 | -1.07(-2.84%) |
Jun 25, 2015 | 38.12 | 38.13 | 37.83 | 37.85 | 18,098,566 | -0.64(-1.65%) |
Jun 24, 2015 | 38.67 | 38.81 | 38.42 | 38.49 | 20,470,268 | +0.09(+0.23%) |
Jun 23, 2015 | 37.53 | 38.47 | 38.31 | 38.40 | 24,016,772 | +0.87(+2.32%) |
Jun 22, 2015 | 37.56 | 37.73 | 37.40 | 37.53 | 23,366,796 | +0.48(+1.30%) |
Jun 19, 2015 | 36.99 | 37.20 | 36.96 | 37.05 | 28,544,984 | -0.34(-0.91%) |
Jun 18, 2015 | 37.09 | 37.45 | 37.06 | 37.39 | 21,047,956 | +0.07(+0.19%) |
Jun 17, 2015 | 37.34 | 37.52 | 37.06 | 37.32 | 20,316,708 | +0.11(+0.30%) |
Jun 16, 2015 | 37.00 | 37.26 | 36.93 | 37.20 | 24,999,292 | -0.49(-1.30%) |
Jun 15, 2015 | 37.79 | 37.82 | 37.61 | 37.70 | 25,676,242 | -1.18(-3.03%) |
Jun 12, 2015 | 38.55 | 38.96 | 38.78 | 38.88 | 21,186,944 | +0.32(+0.84%) |
Jun 11, 2015 | 38.49 | 38.68 | 38.38 | 38.55 | 43,131,112 | +0.33(+0.87%) |
Jun 10, 2015 | 37.90 | 38.31 | 37.89 | 38.22 | 34,776,004 | -0.36(-0.94%) |
Jun 09, 2015 | 38.32 | 38.61 | 38.29 | 38.58 | 34,894,880 | -0.54(-1.38%) |
Jun 08, 2015 | 39.06 | 39.22 | 39.03 | 39.12 | 23,776,276 | +0.36(+0.92%) |
Jun 05, 2015 | 38.57 | 38.84 | 38.42 | 38.76 | 19,436,298 | -0.30(-0.77%) |
Jun 04, 2015 | 39.28 | 39.31 | 38.99 | 39.06 | 15,058,167 | -0.25(-0.62%) |
Jun 03, 2015 | 39.16 | 39.42 | 39.08 | 39.31 | 15,927,545 | +0.27(+0.69%) |
Jun 02, 2015 | 38.97 | 39.24 | 38.92 | 39.04 | 13,688,587 | +0.01(+0.02%) |
Jun 01, 2015 | 39.22 | 39.26 | 38.91 | 39.03 | 23,621,180 | +0.43(+1.11%) |
May 29, 2015 | 39.18 | 39.23 | 38.57 | 38.61 | 33,147,100 | -0.73(-1.85%) |
May 28, 2015 | 39.28 | 39.47 | 39.06 | 39.33 | 40,233,404 | -1.48(-3.63%) |
May 27, 2015 | 40.59 | 40.88 | 40.48 | 40.81 | 21,420,874 | -0.04(-0.10%) |
May 26, 2015 | 41.22 | 41.23 | 40.70 | 40.85 | 26,675,962 | +0.21(+0.51%) |
May 22, 2015 | 40.48 | 40.65 | 40.65 | 40.65 | 35,478,844 | +1.19(+3.01%) |
May 21, 2015 | 39.40 | 39.52 | 39.31 | 39.46 | 13,929,611 | -0.16(-0.40%) |
May 20, 2015 | 39.58 | 39.73 | 39.40 | 39.62 | 18,492,568 | -0.39(-0.97%) |
May 19, 2015 | 40.01 | 40.06 | 39.85 | 40.01 | 20,762,250 | +0.54(+1.36%) |
May 18, 2015 | 39.42 | 39.58 | 39.31 | 39.47 | 21,886,580 | -0.59(-1.48%) |
May 15, 2015 | 39.81 | 40.11 | 39.76 | 40.06 | 32,366,930 | +0.74(+1.89%) |
May 14, 2015 | 39.15 | 39.37 | 39.11 | 39.32 | 19,720,938 | +0.36(+0.91%) |
May 13, 2015 | 39.11 | 39.32 | 38.92 | 38.96 | 18,345,308 | -0.46(-1.16%) |
May 12, 2015 | 39.10 | 39.48 | 39.09 | 39.42 | 21,777,288 | -0.22(-0.56%) |
May 11, 2015 | 40.18 | 40.20 | 39.61 | 39.64 | 21,737,314 | -0.35(-0.87%) |
May 08, 2015 | 39.90 | 40.16 | 39.80 | 39.99 | 24,138,934 | +0.97(+2.48%) |
May 07, 2015 | 38.80 | 39.05 | 38.70 | 39.03 | 25,725,308 | -0.02(-0.04%) |
May 06, 2015 | 39.87 | 39.94 | 38.98 | 39.04 | 34,661,552 | -0.81(-2.03%) |
May 05, 2015 | 40.18 | 40.30 | 39.79 | 39.85 | 33,796,268 | -1.49(-3.60%) |
May 04, 2015 | 40.89 | 41.46 | 40.84 | 41.34 | 33,663,200 | +0.32(+0.79%) |
May 01, 2015 | 40.78 | 41.14 | 40.71 | 41.01 | 19,271,626 | +0.37(+0.92%) |
Apr 30, 2015 | 40.83 | 40.90 | 40.59 | 40.64 | 29,112,630 | -0.51(-1.25%) |
Apr 29, 2015 | 41.23 | 41.35 | 40.92 | 41.16 | 30,196,594 | -0.58(-1.38%) |
Apr 28, 2015 | 41.68 | 41.78 | 41.47 | 41.73 | 17,723,334 | -0.00(-0.00%) |
Apr 27, 2015 | 41.71 | 41.84 | 41.50 | 41.73 | 28,205,038 | +0.63(+1.52%) |
Apr 24, 2015 | 41.16 | 41.22 | 41.02 | 41.11 | 15,955,801 | +0.06(+0.13%) |
Apr 23, 2015 | 40.86 | 41.20 | 40.82 | 41.05 | 17,216,412 | -0.43(-1.03%) |
Apr 22, 2015 | 41.31 | 41.50 | 41.23 | 41.48 | 22,706,682 | +0.70(+1.73%) |
Apr 21, 2015 | 40.97 | 41.03 | 40.69 | 40.78 | 23,000,992 | +0.86(+2.16%) |
Apr 20, 2015 | 39.69 | 40.05 | 39.64 | 39.91 | 25,744,886 | +0.30(+0.76%) |
Apr 17, 2015 | 39.29 | 39.76 | 39.17 | 39.61 | 53,069,080 | -1.74(-4.21%) |
Apr 16, 2015 | 41.06 | 41.61 | 40.94 | 41.35 | 25,701,240 | +0.70(+1.73%) |
Apr 15, 2015 | 40.46 | 40.69 | 40.35 | 40.65 | 17,507,576 | +0.28(+0.69%) |
Apr 14, 2015 | 40.01 | 40.52 | 39.89 | 40.37 | 25,556,508 | -0.28(-0.68%) |
Apr 13, 2015 | 41.04 | 41.18 | 40.59 | 40.65 | 37,797,088 | +0.44(+1.08%) |
Apr 10, 2015 | 39.77 | 40.32 | 39.64 | 40.21 | 43,095,432 | -0.26(-0.65%) |
Apr 09, 2015 | 39.66 | 40.57 | 39.61 | 40.47 | 63,714,936 | +1.50(+3.86%) |
Apr 08, 2015 | 38.84 | 39.13 | 38.56 | 38.97 | 64,391,984 | +2.26(+6.15%) |
Apr 07, 2015 | 36.82 | 36.97 | 36.69 | 36.71 | 22,511,780 | +0.12(+0.32%) |
Apr 06, 2015 | 36.26 | 36.79 | 36.26 | 36.59 | 17,785,778 | +0.44(+1.23%) |
Apr 02, 2015 | 35.98 | 36.15 | 36.15 | 36.15 | 20,833,578 | +0.36(+1.02%) |
Apr 01, 2015 | 35.15 | 35.83 | 35.60 | 35.79 | 27,867,356 | +0.63(+1.80%) |
Mar 31, 2015 | 34.93 | 35.45 | 34.88 | 35.15 | 23,703,604 | -0.27(-0.76%) |
Mar 30, 2015 | 34.92 | 35.57 | 34.92 | 35.42 | 38,529,668 | +1.30(+3.80%) |
Mar 27, 2015 | 34.12 | 34.26 | 34.05 | 34.12 | 23,816,152 | +0.50(+1.48%) |
Mar 26, 2015 | 33.65 | 33.71 | 33.50 | 33.63 | 17,637,230 | -0.03(-0.09%) |
Mar 25, 2015 | 33.93 | 34.02 | 33.63 | 33.66 | 26,087,784 | -0.39(-1.14%) |
Mar 24, 2015 | 33.94 | 34.09 | 33.92 | 34.05 | 11,914,622 | -0.16(-0.46%) |
Mar 23, 2015 | 34.24 | 34.33 | 34.12 | 34.20 | 14,940,654 | -0.11(-0.32%) |
Mar 20, 2015 | 34.24 | 34.46 | 34.18 | 34.31 | 22,569,124 | +0.15(+0.44%) |
Mar 19, 2015 | 34.23 | 34.29 | 33.98 | 34.16 | 18,844,602 | -0.01(-0.02%) |
Mar 18, 2015 | 33.72 | 34.35 | 33.51 | 34.17 | 30,511,012 | +0.59(+1.74%) |
Mar 17, 2015 | 33.22 | 33.66 | 33.19 | 33.59 | 18,200,720 | +0.14(+0.43%) |
Mar 16, 2015 | 33.39 | 33.48 | 33.32 | 33.44 | 21,276,830 | +0.59(+1.81%) |
Mar 13, 2015 | 32.88 | 32.92 | 32.67 | 32.85 | 13,317,573 | +0.17(+0.51%) |
Mar 12, 2015 | 32.87 | 32.91 | 32.61 | 32.68 | 29,861,124 | +0.32(+1.00%) |
Mar 11, 2015 | 32.35 | 32.45 | 32.24 | 32.36 | 20,283,704 | +0.08(+0.25%) |
Mar 10, 2015 | 32.41 | 32.41 | 32.18 | 32.28 | 38,319,628 | -0.77(-2.32%) |
Mar 09, 2015 | 33.01 | 33.19 | 32.98 | 33.05 | 18,336,468 | +0.38(+1.16%) |
Mar 06, 2015 | 32.88 | 32.91 | 32.54 | 32.67 | 26,567,670 | -0.35(-1.06%) |
Mar 05, 2015 | 33.10 | 33.17 | 32.93 | 33.02 | 18,563,184 | -0.25(-0.76%) |
Mar 04, 2015 | 33.32 | 33.81 | 33.07 | 33.27 | 21,217,772 | -0.54(-1.59%) |
Mar 03, 2015 | 33.89 | 33.91 | 33.70 | 33.81 | 20,025,066 | -0.91(-2.62%) |
Mar 02, 2015 | 34.53 | 34.76 | 34.47 | 34.72 | 14,939,601 | +0.07(+0.21%) |
Feb 27, 2015 | 34.69 | 34.81 | 34.62 | 34.65 | 12,946,330 | -0.01(-0.02%) |
Feb 26, 2015 | 34.64 | 34.70 | 34.57 | 34.65 | 14,716,783 | +0.42(+1.23%) |
Feb 25, 2015 | 34.28 | 34.36 | 34.20 | 34.24 | 13,209,863 | -0.21(-0.60%) |
Feb 24, 2015 | 34.22 | 34.58 | 34.16 | 34.44 | 18,202,342 | +0.42(+1.23%) |
Feb 23, 2015 | 34.20 | 34.24 | 33.95 | 34.02 | 16,450,810 | -0.29(-0.83%) |
Feb 20, 2015 | 34.06 | 34.33 | 33.96 | 34.31 | 18,362,334 | +0.21(+0.63%) |
Feb 19, 2015 | 34.01 | 34.23 | 33.96 | 34.09 | 6,727,415 | -0.03(-0.09%) |
Feb 18, 2015 | 34.13 | 34.24 | 33.98 | 34.12 | 8,803,077 | -0.03(-0.09%) |
Feb 17, 2015 | 34.20 | 34.27 | 34.02 | 34.16 | 12,513,625 | +0.13(+0.37%) |
Feb 13, 2015 | 33.97 | 34.03 | 34.03 | 34.03 | 15,142,266 | +0.21(+0.63%) |
Feb 12, 2015 | 33.69 | 33.89 | 33.63 | 33.82 | 14,381,223 | +0.48(+1.42%) |
Feb 11, 2015 | 33.20 | 33.40 | 33.10 | 33.34 | 15,455,391 | -0.02(-0.05%) |
Feb 10, 2015 | 33.44 | 33.49 | 33.25 | 33.36 | 11,332,946 | +0.15(+0.45%) |
Feb 09, 2015 | 33.23 | 33.40 | 33.15 | 33.21 | 11,493,045 | -0.08(-0.24%) |
Feb 06, 2015 | 33.40 | 33.55 | 33.25 | 33.29 | 17,284,180 | -0.77(-2.26%) |
Feb 05, 2015 | 33.86 | 34.12 | 33.78 | 34.05 | 13,018,448 | -0.11(-0.32%) |
Feb 04, 2015 | 34.49 | 34.65 | 34.14 | 34.16 | 30,729,576 | +0.29(+0.84%) |
Feb 03, 2015 | 33.55 | 33.96 | 33.55 | 33.88 | 28,963,002 | +0.67(+2.03%) |
Feb 02, 2015 | 33.02 | 33.29 | 32.94 | 33.21 | 24,313,332 | +0.55(+1.70%) |
Jan 30, 2015 | 33.12 | 33.22 | 32.62 | 32.65 | 36,866,280 | -0.91(-2.71%) |
Jan 29, 2015 | 33.55 | 33.63 | 33.15 | 33.56 | 15,138,819 | +0.22(+0.66%) |
Jan 28, 2015 | 33.73 | 33.74 | 33.30 | 33.34 | 20,909,972 | -0.62(-1.82%) |
Jan 27, 2015 | 33.75 | 34.05 | 33.70 | 33.96 | 20,666,402 | -0.67(-1.92%) |
Jan 26, 2015 | 34.52 | 34.72 | 34.46 | 34.62 | 12,292,152 | -0.02(-0.05%) |
Jan 23, 2015 | 34.58 | 34.75 | 34.58 | 34.64 | 14,267,372 | -0.09(-0.25%) |
Jan 22, 2015 | 34.28 | 34.74 | 34.12 | 34.73 | 25,924,320 | +0.61(+1.79%) |
Jan 21, 2015 | 33.69 | 34.17 | 33.67 | 34.12 | 24,872,162 | +1.05(+3.18%) |
Jan 20, 2015 | 33.06 | 33.11 | 32.94 | 33.06 | 23,496,764 | -0.36(-1.09%) |
Jan 16, 2015 | 33.08 | 33.45 | 33.04 | 33.43 | 29,018,756 | -0.20(-0.59%) |
Jan 15, 2015 | 33.98 | 34.06 | 33.59 | 33.63 | 19,101,830 | +0.33(+1.00%) |
Jan 14, 2015 | 33.32 | 33.49 | 33.09 | 33.29 | 22,020,340 | -0.36(-1.06%) |
Jan 13, 2015 | 33.78 | 33.93 | 33.24 | 33.65 | 27,325,904 | +0.48(+1.43%) |
Jan 12, 2015 | 33.51 | 33.55 | 33.13 | 33.17 | 14,816,961 | -0.30(-0.90%) |
Jan 09, 2015 | 33.72 | 33.75 | 33.38 | 33.48 | 22,691,582 | -0.13(-0.38%) |
Jan 08, 2015 | 33.54 | 33.74 | 33.51 | 33.60 | 18,018,540 | +0.27(+0.81%) |
Jan 07, 2015 | 33.22 | 33.38 | 33.05 | 33.33 | 27,444,390 | +0.86(+2.63%) |
Jan 06, 2015 | 32.86 | 32.94 | 32.32 | 32.48 | 29,871,258 | -0.40(-1.23%) |
Jan 05, 2015 | 33.23 | 33.25 | 32.79 | 32.88 | 25,199,896 | -0.12(-0.36%) |
Jan 02, 2015 | 33.35 | 33.37 | 32.96 | 33.00 | 20,055,650 | +0.05(+0.14%) |
Dec 31, 2014 | 33.11 | 32.95 | 32.95 | 32.95 | 14,964,685 | +0.53(+1.64%) |
Dec 30, 2014 | 32.46 | 32.60 | 32.40 | 32.42 | 16,263,212 | -0.51(-1.54%) |
Dec 29, 2014 | 32.99 | 33.08 | 32.91 | 32.93 | 14,900,109 | -0.07(-0.22%) |
Dec 26, 2014 | 32.99 | 33.19 | 32.92 | 33.00 | 18,278,986 | +1.07(+3.35%) |
Dec 24, 2014 | 31.95 | 31.93 | 31.93 | 31.93 | 6,811,361 | -0.26(-0.81%) |
Dec 23, 2014 | 32.39 | 32.39 | 32.10 | 32.19 | 23,004,048 | -0.47(-1.43%) |
Dec 22, 2014 | 32.45 | 32.69 | 32.40 | 32.66 | 20,567,252 | +0.78(+2.46%) |
Dec 19, 2014 | 31.66 | 32.03 | 31.63 | 31.88 | 20,919,210 | +0.19(+0.59%) |
Dec 18, 2014 | 31.75 | 31.84 | 31.42 | 31.69 | 26,184,018 | +0.15(+0.47%) |
Dec 17, 2014 | 31.00 | 31.89 | 31.00 | 31.54 | 38,067,388 | +0.77(+2.49%) |
Dec 16, 2014 | 30.49 | 31.27 | 30.36 | 30.77 | 38,478,908 | -0.07(-0.23%) |
Dec 15, 2014 | 31.11 | 31.15 | 30.50 | 30.84 | 29,382,916 | -0.09(-0.28%) |
Dec 12, 2014 | 31.17 | 31.24 | 30.84 | 30.93 | 22,470,440 | -0.39(-1.25%) |
Dec 11, 2014 | 31.32 | 31.63 | 31.26 | 31.32 | 23,691,288 | +0.13(+0.40%) |
Dec 10, 2014 | 31.63 | 31.64 | 31.16 | 31.20 | 27,489,796 | -0.30(-0.97%) |
Dec 09, 2014 | 31.45 | 31.55 | 31.24 | 31.50 | 43,182,492 | -1.09(-3.33%) |
Dec 08, 2014 | 32.91 | 33.09 | 32.58 | 32.59 | 25,613,792 | -0.23(-0.71%) |
Dec 05, 2014 | 32.65 | 32.84 | 32.49 | 32.82 | 23,596,516 | +0.37(+1.13%) |
Dec 04, 2014 | 32.38 | 32.56 | 32.28 | 32.46 | 30,523,038 | +0.95(+3.02%) |
Dec 03, 2014 | 31.33 | 31.58 | 31.29 | 31.51 | 18,783,722 | -0.17(-0.53%) |
Dec 02, 2014 | 31.55 | 31.77 | 31.50 | 31.67 | 23,625,526 | +0.76(+2.46%) |
Dec 01, 2014 | 30.91 | 30.95 | 30.76 | 30.91 | 27,358,712 | -0.83(-2.62%) |
Nov 28, 2014 | 31.90 | 31.90 | 31.62 | 31.74 | 18,862,386 | -0.26(-0.81%) |
Nov 26, 2014 | 31.78 | 32.00 | 32.00 | 32.00 | 29,477,580 | +0.97(+3.12%) |
Nov 25, 2014 | 31.29 | 31.35 | 31.02 | 31.03 | 15,454,839 | -0.26(-0.82%) |
Nov 24, 2014 | 31.39 | 31.41 | 31.25 | 31.29 | 22,336,438 | +0.09(+0.28%) |
Nov 21, 2014 | 31.27 | 31.43 | 31.13 | 31.20 | 54,936,308 | +1.11(+3.69%) |
Nov 20, 2014 | 30.00 | 30.14 | 29.96 | 30.09 | 16,264,104 | -0.12(-0.39%) |
Nov 19, 2014 | 30.12 | 30.27 | 30.04 | 30.21 | 19,501,772 | -0.14(-0.46%) |
Nov 18, 2014 | 30.31 | 30.39 | 30.27 | 30.35 | 16,877,388 | -0.34(-1.10%) |
Nov 17, 2014 | 30.71 | 30.75 | 30.60 | 30.69 | 21,972,604 | -0.94(-2.97%) |
Nov 14, 2014 | 31.43 | 31.64 | 31.35 | 31.63 | 32,718,006 | +0.60(+1.94%) |
Nov 13, 2014 | 31.12 | 31.12 | 30.91 | 31.02 | 16,604,302 | +0.18(+0.58%) |
Nov 12, 2014 | 30.95 | 31.09 | 30.81 | 30.84 | 18,158,918 | -0.03(-0.10%) |
Nov 11, 2014 | 30.81 | 30.91 | 30.74 | 30.88 | 10,755,476 | +0.15(+0.48%) |
Nov 10, 2014 | 30.95 | 30.99 | 30.71 | 30.73 | 19,427,706 | +0.02(+0.05%) |
Nov 07, 2014 | 30.53 | 30.74 | 30.52 | 30.71 | 15,724,635 | -0.05(-0.18%) |
Nov 06, 2014 | 30.83 | 30.88 | 30.66 | 30.77 | 13,017,851 | -0.09(-0.28%) |
Nov 05, 2014 | 30.89 | 30.95 | 30.72 | 30.85 | 16,579,001 | -0.24(-0.78%) |
Nov 04, 2014 | 31.11 | 31.13 | 30.90 | 31.10 | 19,815,800 | +0.17(+0.56%) |
Nov 03, 2014 | 30.94 | 31.00 | 30.74 | 30.92 | 25,158,510 | -0.30(-0.95%) |
Oct 31, 2014 | 31.27 | 31.36 | 31.10 | 31.22 | 33,169,142 | +0.38(+1.22%) |
Oct 30, 2014 | 30.64 | 30.99 | 30.64 | 30.84 | 17,667,536 | +0.03(+0.10%) |
Oct 29, 2014 | 31.02 | 31.13 | 30.69 | 30.81 | 23,735,292 | +0.11(+0.36%) |
Oct 28, 2014 | 30.49 | 30.77 | 30.49 | 30.70 | 27,836,026 | +0.91(+3.07%) |
Oct 27, 2014 | 29.76 | 29.91 | 30.21 | 29.79 | 18,337,900 | -0.42(-1.40%) |
Oct 24, 2014 | 30.13 | 30.32 | 30.09 | 30.21 | 14,423,166 | +0.11(+0.36%) |
Oct 23, 2014 | 30.14 | 30.31 | 30.06 | 30.10 | 17,647,584 | +0.19(+0.63%) |
Oct 22, 2014 | 30.14 | 30.18 | 29.88 | 29.91 | 21,332,562 | -0.12(-0.39%) |
Oct 21, 2014 | 29.98 | 30.23 | 29.91 | 30.03 | 22,123,072 | +0.12(+0.39%) |
Oct 20, 2014 | 29.75 | 29.97 | 29.70 | 29.91 | 18,752,048 | +0.02(+0.05%) |
Oct 17, 2014 | 29.98 | 30.19 | 29.82 | 29.90 | 33,343,868 | +0.34(+1.16%) |
Oct 16, 2014 | 29.09 | 29.80 | 29.08 | 29.55 | 38,524,868 | -0.12(-0.40%) |
Oct 15, 2014 | 29.47 | 29.72 | 28.97 | 29.67 | 39,206,308 | -0.12(-0.42%) |
Oct 14, 2014 | 29.77 | 29.97 | 29.63 | 29.80 | 28,337,582 | +0.05(+0.16%) |
Oct 13, 2014 | 29.98 | 30.17 | 29.72 | 29.75 | 30,891,708 | +0.27(+0.90%) |
Oct 10, 2014 | 29.71 | 29.78 | 29.47 | 29.48 | 35,669,552 | -0.52(-1.75%) |
Oct 09, 2014 | 30.32 | 30.34 | 29.91 | 30.01 | 37,326,896 | -0.50(-1.64%) |
Oct 08, 2014 | 30.08 | 30.59 | 29.91 | 30.51 | 38,430,608 | +0.56(+1.88%) |
Oct 07, 2014 | 30.21 | 30.24 | 29.93 | 29.95 | 32,993,814 | -0.26(-0.85%) |
Oct 06, 2014 | 30.34 | 30.43 | 30.19 | 30.20 | 28,152,330 | +0.43(+1.44%) |
Oct 03, 2014 | 29.91 | 29.93 | 29.69 | 29.77 | 39,416,932 | +0.48(+1.63%) |
Oct 02, 2014 | 29.25 | 29.42 | 28.71 | 29.30 | 50,960,132 | +0.01(+0.03%) |