Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.75 | 25.43 | 24.60 | 25.39 | 3,537,068 | +0.72(+2.91%) |
Jan 28, 2016 | 24.95 | 25.06 | 24.43 | 24.68 | 2,995,467 | +0.05(+0.19%) |
Jan 27, 2016 | 25.28 | 25.38 | 24.48 | 24.63 | 3,690,667 | -0.71(-2.79%) |
Jan 26, 2016 | 24.98 | 25.50 | 24.60 | 25.34 | 4,809,473 | +0.56(+2.26%) |
Jan 25, 2016 | 25.90 | 26.15 | 24.64 | 24.78 | 4,663,381 | -1.16(-4.47%) |
Jan 22, 2016 | 25.96 | 26.68 | 25.63 | 25.94 | 4,018,679 | +0.36(+1.40%) |
Jan 21, 2016 | 25.50 | 26.25 | 25.43 | 25.58 | 3,658,223 | +0.14(+0.54%) |
Jan 20, 2016 | 25.71 | 25.85 | 24.75 | 25.44 | 4,538,369 | -0.83(-3.15%) |
Jan 19, 2016 | 26.91 | 27.12 | 25.96 | 26.27 | 3,924,395 | -0.47(-1.75%) |
Jan 15, 2016 | 26.39 | 26.74 | 26.74 | 26.74 | 4,359,760 | -0.46(-1.69%) |
Jan 14, 2016 | 27.49 | 27.67 | 26.88 | 27.20 | 4,513,290 | -0.29(-1.07%) |
Jan 13, 2016 | 27.91 | 28.64 | 27.36 | 27.49 | 4,032,285 | -0.28(-0.99%) |
Jan 12, 2016 | 27.72 | 27.95 | 26.92 | 27.77 | 2,909,328 | +0.29(+1.04%) |
Jan 11, 2016 | 27.65 | 27.82 | 27.31 | 27.48 | 2,922,963 | +0.09(+0.34%) |
Jan 08, 2016 | 28.17 | 28.24 | 27.24 | 27.39 | 3,905,732 | -0.53(-1.91%) |
Jan 07, 2016 | 28.70 | 29.25 | 27.83 | 27.92 | 4,956,185 | -1.62(-5.48%) |
Jan 06, 2016 | 29.90 | 30.27 | 29.34 | 29.54 | 2,352,443 | -0.75(-2.49%) |
Jan 05, 2016 | 30.09 | 30.70 | 29.88 | 30.30 | 2,632,405 | +0.20(+0.67%) |
Jan 04, 2016 | 30.43 | 30.44 | 29.79 | 30.09 | 3,350,592 | -0.52(-1.71%) |
Dec 31, 2015 | 30.72 | 30.62 | 30.62 | 30.62 | 1,148,536 | -0.20(-0.66%) |
Dec 30, 2015 | 31.17 | 31.22 | 30.77 | 30.82 | 1,424,034 | -0.31(-1.00%) |
Dec 29, 2015 | 31.26 | 31.37 | 30.91 | 31.13 | 1,163,757 | +0.10(+0.33%) |
Dec 28, 2015 | 31.17 | 31.32 | 30.73 | 31.03 | 1,375,424 | -0.30(-0.97%) |
Dec 24, 2015 | 31.14 | 31.33 | 31.33 | 31.33 | 985,065 | +0.18(+0.59%) |
Dec 23, 2015 | 31.27 | 31.46 | 30.87 | 31.15 | 2,829,359 | +0.05(+0.15%) |
Dec 22, 2015 | 30.61 | 31.22 | 30.27 | 31.10 | 1,830,921 | +0.44(+1.44%) |
Dec 21, 2015 | 30.53 | 30.93 | 30.32 | 30.66 | 1,925,172 | +0.46(+1.52%) |
Dec 18, 2015 | 31.11 | 31.15 | 30.18 | 30.20 | 5,153,379 | -0.95(-3.04%) |
Dec 17, 2015 | 31.90 | 32.06 | 31.09 | 31.15 | 2,166,852 | -0.67(-2.11%) |
Dec 16, 2015 | 31.01 | 31.97 | 31.00 | 31.82 | 2,499,335 | +0.95(+3.07%) |
Dec 15, 2015 | 30.66 | 31.16 | 30.52 | 30.87 | 2,399,648 | +0.43(+1.42%) |
Dec 14, 2015 | 31.10 | 31.26 | 30.20 | 30.44 | 3,725,985 | -0.70(-2.24%) |
Dec 11, 2015 | 31.02 | 31.38 | 30.76 | 31.14 | 3,241,101 | -0.20(-0.65%) |
Dec 10, 2015 | 31.30 | 31.75 | 31.07 | 31.34 | 3,579,186 | +0.23(+0.74%) |
Dec 09, 2015 | 31.77 | 32.22 | 30.81 | 31.11 | 4,754,553 | -0.96(-2.98%) |
Dec 08, 2015 | 32.69 | 34.10 | 31.68 | 32.07 | 8,199,694 | -2.43(-7.04%) |
Dec 07, 2015 | 34.31 | 34.60 | 34.06 | 34.50 | 2,059,831 | +0.03(+0.08%) |
Dec 04, 2015 | 33.78 | 34.55 | 33.60 | 34.47 | 1,655,592 | +0.78(+2.32%) |
Dec 03, 2015 | 34.34 | 34.43 | 33.40 | 33.69 | 1,527,778 | -0.51(-1.51%) |
Dec 02, 2015 | 35.03 | 35.08 | 33.98 | 34.20 | 1,602,626 | -0.79(-2.26%) |
Dec 01, 2015 | 34.26 | 35.03 | 34.18 | 34.99 | 1,761,689 | +0.81(+2.37%) |
Nov 30, 2015 | 34.88 | 34.90 | 34.18 | 34.18 | 2,050,413 | -0.65(-1.87%) |
Nov 27, 2015 | 34.54 | 34.92 | 34.44 | 34.84 | 831,625 | +0.17(+0.48%) |
Nov 25, 2015 | 34.35 | 34.67 | 34.67 | 34.67 | 972,775 | +0.31(+0.91%) |
Nov 24, 2015 | 33.88 | 34.52 | 33.71 | 34.36 | 1,398,095 | +0.25(+0.73%) |
Nov 23, 2015 | 34.06 | 34.57 | 34.02 | 34.11 | 1,740,073 | -0.08(-0.24%) |
Nov 20, 2015 | 34.25 | 34.49 | 33.90 | 34.19 | 1,362,491 | +0.15(+0.43%) |
Nov 19, 2015 | 33.92 | 34.29 | 33.87 | 34.05 | 1,600,218 | +0.07(+0.22%) |
Nov 18, 2015 | 33.37 | 34.02 | 33.27 | 33.97 | 1,539,035 | +0.58(+1.73%) |
Nov 17, 2015 | 33.47 | 33.78 | 33.28 | 33.39 | 1,805,837 | +0.03(+0.08%) |
Nov 16, 2015 | 32.33 | 33.43 | 32.12 | 33.37 | 1,795,972 | +1.02(+3.16%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.30 | 32.35 | 2,534,792 | -0.35(-1.07%) |
Nov 12, 2015 | 32.76 | 33.01 | 32.32 | 32.70 | 2,127,950 | -0.38(-1.14%) |
Nov 11, 2015 | 32.35 | 33.44 | 32.20 | 33.07 | 2,643,064 | +0.76(+2.36%) |
Nov 10, 2015 | 31.63 | 32.58 | 31.61 | 32.31 | 3,229,554 | +0.64(+2.03%) |
Nov 09, 2015 | 32.57 | 32.69 | 31.21 | 31.67 | 3,195,472 | -0.40(-1.23%) |
Nov 06, 2015 | 32.00 | 32.41 | 31.52 | 32.06 | 2,929,219 | -0.49(-1.50%) |
Nov 05, 2015 | 32.91 | 32.91 | 32.12 | 32.55 | 2,028,969 | -0.34(-1.03%) |
Nov 04, 2015 | 33.16 | 33.35 | 32.82 | 32.89 | 1,207,914 | -0.21(-0.64%) |
Nov 03, 2015 | 33.21 | 33.37 | 32.63 | 33.10 | 2,244,046 | -0.23(-0.69%) |
Nov 02, 2015 | 33.08 | 33.49 | 33.06 | 33.33 | 1,450,724 | +0.26(+0.78%) |
Oct 30, 2015 | 32.59 | 33.35 | 32.45 | 33.07 | 2,154,020 | +0.37(+1.12%) |
Oct 29, 2015 | 33.29 | 33.33 | 32.24 | 32.70 | 2,379,092 | -0.90(-2.68%) |
Oct 28, 2015 | 32.92 | 33.61 | 32.76 | 33.61 | 2,090,338 | +0.73(+2.21%) |
Oct 27, 2015 | 33.54 | 33.54 | 32.31 | 32.88 | 2,489,100 | -0.83(-2.45%) |
Oct 26, 2015 | 33.83 | 34.07 | 33.02 | 33.71 | 1,750,770 | -0.11(-0.33%) |
Oct 23, 2015 | 33.74 | 33.94 | 33.07 | 33.82 | 1,664,948 | +0.31(+0.93%) |
Oct 22, 2015 | 33.49 | 33.72 | 32.56 | 33.50 | 2,456,791 | -0.13(-0.38%) |
Oct 21, 2015 | 34.05 | 34.25 | 33.47 | 33.63 | 1,906,143 | -0.23(-0.68%) |
Oct 20, 2015 | 33.50 | 34.12 | 33.28 | 33.86 | 1,458,031 | +0.40(+1.18%) |
Oct 19, 2015 | 33.32 | 33.72 | 33.18 | 33.47 | 1,383,832 | +0.09(+0.28%) |
Oct 16, 2015 | 33.20 | 33.53 | 32.82 | 33.38 | 2,028,480 | +0.22(+0.67%) |
Oct 15, 2015 | 33.04 | 33.19 | 32.31 | 33.15 | 2,418,816 | +0.33(+1.01%) |
Oct 14, 2015 | 33.61 | 33.63 | 32.42 | 32.82 | 2,582,132 | -0.78(-2.33%) |
Oct 13, 2015 | 34.24 | 34.63 | 33.52 | 33.61 | 3,747,315 | -0.50(-1.46%) |
Oct 12, 2015 | 34.02 | 34.25 | 33.60 | 34.10 | 1,480,799 | +0.20(+0.60%) |
Oct 09, 2015 | 33.97 | 34.26 | 33.68 | 33.90 | 2,366,267 | -0.02(-0.05%) |
Oct 08, 2015 | 33.52 | 34.04 | 33.44 | 33.92 | 2,137,136 | +0.29(+0.87%) |
Oct 07, 2015 | 32.95 | 33.63 | 32.77 | 33.62 | 3,011,101 | +0.91(+2.78%) |
Oct 06, 2015 | 33.12 | 33.37 | 32.63 | 32.71 | 2,410,579 | -0.54(-1.63%) |
Oct 05, 2015 | 32.59 | 33.34 | 32.50 | 33.26 | 3,044,617 | +1.21(+3.79%) |
Oct 02, 2015 | 31.18 | 32.04 | 30.77 | 32.04 | 2,463,722 | +0.45(+1.43%) |
Oct 01, 2015 | 31.49 | 31.81 | 31.17 | 31.59 | 2,462,275 | +0.11(+0.35%) |
Sep 30, 2015 | 31.68 | 31.89 | 31.03 | 31.48 | 3,095,311 | +0.20(+0.65%) |
Sep 29, 2015 | 31.80 | 32.03 | 30.99 | 31.28 | 3,101,672 | -0.38(-1.19%) |
Sep 28, 2015 | 33.06 | 33.14 | 31.22 | 31.66 | 2,789,110 | -1.49(-4.49%) |
Sep 25, 2015 | 33.26 | 33.73 | 32.95 | 33.15 | 2,238,634 | +0.40(+1.21%) |
Sep 24, 2015 | 32.35 | 32.85 | 32.16 | 32.75 | 3,698,232 | +0.01(+0.03%) |
Sep 23, 2015 | 32.87 | 33.35 | 32.61 | 32.74 | 2,394,963 | +0.03(+0.08%) |
Sep 22, 2015 | 33.04 | 33.18 | 32.24 | 32.71 | 3,361,147 | -0.75(-2.25%) |
Sep 21, 2015 | 33.95 | 34.47 | 33.28 | 33.47 | 2,633,471 | -0.22(-0.66%) |
Sep 18, 2015 | 34.25 | 34.52 | 33.59 | 33.69 | 5,187,800 | -1.02(-2.94%) |
Sep 17, 2015 | 34.38 | 35.35 | 34.21 | 34.71 | 3,332,526 | +0.37(+1.07%) |
Sep 16, 2015 | 34.21 | 34.42 | 33.83 | 34.34 | 2,503,923 | -0.03(-0.08%) |
Sep 15, 2015 | 34.34 | 34.44 | 34.02 | 34.37 | 1,539,418 | +0.14(+0.40%) |
Sep 14, 2015 | 34.52 | 34.64 | 34.02 | 34.23 | 1,757,486 | -0.28(-0.83%) |
Sep 11, 2015 | 34.32 | 34.59 | 34.03 | 34.52 | 2,456,982 | +0.51(+1.51%) |
Sep 10, 2015 | 33.83 | 34.11 | 33.13 | 34.00 | 2,512,101 | -0.33(-0.96%) |
Sep 09, 2015 | 35.16 | 35.26 | 34.26 | 34.33 | 1,922,822 | -0.53(-1.53%) |
Sep 08, 2015 | 34.29 | 34.89 | 34.17 | 34.86 | 1,446,127 | +1.06(+3.13%) |
Sep 04, 2015 | 34.14 | 33.81 | 33.81 | 33.81 | 1,801,222 | -0.76(-2.21%) |
Sep 03, 2015 | 34.43 | 34.88 | 34.31 | 34.57 | 1,702,289 | +0.37(+1.08%) |
Sep 02, 2015 | 33.51 | 34.24 | 33.07 | 34.20 | 2,929,757 | +1.04(+3.13%) |
Sep 01, 2015 | 33.12 | 33.76 | 32.97 | 33.16 | 2,057,959 | -0.83(-2.43%) |
Aug 31, 2015 | 33.59 | 34.31 | 33.35 | 33.99 | 3,030,969 | +0.30(+0.90%) |
Aug 28, 2015 | 33.95 | 34.10 | 33.35 | 33.69 | 3,118,294 | -0.26(-0.76%) |
Aug 27, 2015 | 33.58 | 34.17 | 32.84 | 33.95 | 4,453,037 | +0.86(+2.61%) |
Aug 26, 2015 | 33.02 | 33.28 | 31.71 | 33.08 | 8,879,339 | +0.83(+2.57%) |
Aug 25, 2015 | 35.44 | 35.44 | 32.12 | 32.25 | 11,509,395 | -2.74(-7.83%) |
Aug 24, 2015 | 34.87 | 36.09 | 33.55 | 34.99 | 5,844,779 | -1.74(-4.73%) |
Aug 21, 2015 | 37.10 | 37.22 | 36.38 | 36.73 | 2,575,669 | -0.74(-1.96%) |
Aug 20, 2015 | 37.94 | 38.24 | 37.42 | 37.47 | 1,893,439 | -0.86(-2.23%) |
Aug 19, 2015 | 38.36 | 38.79 | 38.01 | 38.32 | 3,247,077 | -0.18(-0.48%) |
Aug 18, 2015 | 37.84 | 38.70 | 37.70 | 38.51 | 4,081,946 | +1.04(+2.77%) |
Aug 17, 2015 | 36.51 | 37.54 | 36.39 | 37.47 | 2,392,137 | +0.84(+2.28%) |
Aug 14, 2015 | 36.76 | 36.78 | 36.12 | 36.63 | 1,524,383 | -0.18(-0.50%) |
Aug 13, 2015 | 36.09 | 37.13 | 35.95 | 36.81 | 2,550,150 | +0.75(+2.09%) |
Aug 12, 2015 | 35.88 | 36.11 | 35.23 | 36.06 | 2,471,637 | +0.38(+1.06%) |
Aug 11, 2015 | 35.31 | 35.77 | 35.05 | 35.68 | 2,148,452 | +0.30(+0.86%) |
Aug 10, 2015 | 34.86 | 35.59 | 34.85 | 35.38 | 1,982,141 | +0.79(+2.29%) |
Aug 07, 2015 | 34.39 | 34.60 | 34.20 | 34.59 | 2,102,390 | +0.20(+0.59%) |
Aug 06, 2015 | 34.51 | 34.66 | 33.95 | 34.39 | 2,296,184 | -0.02(-0.05%) |
Aug 05, 2015 | 35.24 | 35.38 | 34.29 | 34.41 | 2,137,356 | -0.65(-1.86%) |
Aug 04, 2015 | 35.35 | 35.40 | 34.87 | 35.06 | 1,258,574 | -0.32(-0.91%) |
Aug 03, 2015 | 35.76 | 35.84 | 35.17 | 35.38 | 2,255,035 | -0.40(-1.13%) |
Jul 31, 2015 | 35.97 | 36.24 | 35.48 | 35.78 | 2,039,326 | +0.03(+0.08%) |
Jul 30, 2015 | 35.45 | 35.81 | 35.17 | 35.76 | 1,372,139 | +0.19(+0.54%) |
Jul 29, 2015 | 35.30 | 35.75 | 34.85 | 35.56 | 1,668,231 | +0.28(+0.78%) |
Jul 28, 2015 | 35.05 | 35.75 | 34.52 | 35.29 | 2,250,483 | +0.49(+1.40%) |
Jul 27, 2015 | 34.52 | 35.15 | 34.52 | 34.80 | 2,365,689 | +0.07(+0.21%) |
Jul 24, 2015 | 35.38 | 35.39 | 34.42 | 34.73 | 2,530,561 | -0.61(-1.72%) |
Jul 23, 2015 | 35.74 | 35.83 | 35.08 | 35.33 | 1,637,969 | -0.31(-0.88%) |
Jul 22, 2015 | 34.72 | 35.96 | 34.67 | 35.65 | 2,547,844 | +0.88(+2.54%) |
Jul 21, 2015 | 34.86 | 35.15 | 34.65 | 34.76 | 1,117,922 | -0.06(-0.16%) |
Jul 20, 2015 | 35.19 | 35.37 | 34.63 | 34.82 | 1,285,070 | -0.40(-1.15%) |
Jul 17, 2015 | 35.34 | 35.49 | 34.99 | 35.22 | 1,217,587 | -0.09(-0.26%) |
Jul 16, 2015 | 35.74 | 35.74 | 35.12 | 35.32 | 2,442,561 | -0.34(-0.95%) |
Jul 15, 2015 | 36.23 | 36.23 | 35.49 | 35.66 | 1,948,052 | -0.57(-1.57%) |
Jul 14, 2015 | 36.08 | 36.40 | 35.85 | 36.23 | 1,219,254 | +0.14(+0.38%) |
Jul 13, 2015 | 35.90 | 36.09 | 35.70 | 36.09 | 1,318,146 | +0.35(+0.98%) |
Jul 10, 2015 | 35.63 | 35.86 | 35.44 | 35.74 | 1,159,412 | +0.35(+0.99%) |
Jul 09, 2015 | 35.59 | 35.77 | 35.37 | 35.39 | 1,376,305 | +0.21(+0.60%) |
Jul 08, 2015 | 35.70 | 35.93 | 35.05 | 35.18 | 2,248,104 | -0.74(-2.07%) |
Jul 07, 2015 | 35.21 | 35.97 | 35.01 | 35.92 | 2,581,654 | +0.66(+1.88%) |
Jul 06, 2015 | 35.06 | 35.98 | 34.91 | 35.26 | 2,591,209 | -0.08(-0.23%) |
Jul 02, 2015 | 35.55 | 35.34 | 35.34 | 35.34 | 2,752,027 | -0.06(-0.16%) |
Jul 01, 2015 | 35.32 | 35.41 | 34.69 | 35.40 | 2,329,497 | +0.28(+0.81%) |
Jun 30, 2015 | 34.95 | 35.27 | 34.68 | 35.11 | 3,555,719 | +0.48(+1.38%) |
Jun 29, 2015 | 34.91 | 35.38 | 34.52 | 34.63 | 2,060,542 | -0.66(-1.88%) |
Jun 26, 2015 | 35.33 | 35.51 | 34.81 | 35.30 | 3,323,743 | +0.07(+0.21%) |
Jun 25, 2015 | 35.28 | 35.43 | 35.09 | 35.22 | 1,619,930 | +0.08(+0.24%) |
Jun 24, 2015 | 35.58 | 35.74 | 35.08 | 35.14 | 2,237,100 | +0.29(+0.82%) |
Jun 23, 2015 | 34.89 | 35.25 | 34.68 | 34.86 | 3,099,388 | +0.04(+0.11%) |
Jun 22, 2015 | 34.82 | 35.00 | 34.63 | 34.82 | 1,847,994 | +0.15(+0.42%) |
Jun 19, 2015 | 34.29 | 35.06 | 34.24 | 34.67 | 2,550,208 | +0.54(+1.59%) |
Jun 18, 2015 | 34.03 | 34.41 | 33.96 | 34.13 | 1,505,822 | +0.17(+0.51%) |
Jun 17, 2015 | 33.95 | 34.10 | 33.49 | 33.95 | 1,640,471 | -0.01(-0.03%) |
Jun 16, 2015 | 34.23 | 34.23 | 33.84 | 33.96 | 1,842,391 | -0.23(-0.67%) |
Jun 15, 2015 | 34.26 | 34.83 | 34.09 | 34.19 | 2,641,303 | -0.09(-0.27%) |
Jun 12, 2015 | 34.29 | 34.42 | 34.12 | 34.29 | 1,974,612 | -0.04(-0.11%) |
Jun 11, 2015 | 34.29 | 34.78 | 34.15 | 34.32 | 3,050,876 | +0.48(+1.41%) |
Jun 10, 2015 | 33.51 | 34.00 | 33.34 | 33.84 | 1,814,878 | +0.55(+1.66%) |
Jun 09, 2015 | 33.15 | 33.38 | 32.92 | 33.29 | 1,846,293 | +0.06(+0.19%) |
Jun 08, 2015 | 33.48 | 33.67 | 33.11 | 33.23 | 1,603,928 | -0.31(-0.93%) |
Jun 05, 2015 | 33.26 | 33.57 | 33.09 | 33.54 | 1,962,320 | +0.16(+0.47%) |
Jun 04, 2015 | 33.55 | 33.81 | 33.27 | 33.38 | 1,625,975 | -0.38(-1.12%) |
Jun 03, 2015 | 33.39 | 33.95 | 33.11 | 33.76 | 2,642,934 | +0.37(+1.10%) |
Jun 02, 2015 | 33.45 | 33.65 | 33.25 | 33.39 | 1,773,361 | -0.21(-0.63%) |
Jun 01, 2015 | 33.38 | 33.81 | 33.37 | 33.61 | 2,179,097 | +0.35(+1.05%) |
May 29, 2015 | 33.42 | 33.77 | 33.24 | 33.26 | 2,773,024 | -0.27(-0.80%) |
May 28, 2015 | 33.10 | 33.83 | 32.97 | 33.52 | 3,749,318 | +0.28(+0.83%) |
May 27, 2015 | 34.06 | 34.14 | 32.76 | 33.25 | 8,194,210 | -0.76(-2.24%) |
May 26, 2015 | 34.69 | 34.76 | 33.98 | 34.01 | 4,437,471 | -0.64(-1.86%) |
May 22, 2015 | 34.66 | 34.65 | 34.65 | 34.65 | 2,387,345 | -0.06(-0.16%) |
May 21, 2015 | 34.96 | 35.01 | 34.60 | 34.71 | 2,439,989 | -0.27(-0.76%) |
May 20, 2015 | 34.95 | 35.27 | 34.40 | 34.98 | 2,774,958 | +0.13(+0.37%) |
May 19, 2015 | 35.25 | 35.82 | 34.75 | 34.85 | 3,773,602 | +0.00(+0.00%) |
May 18, 2015 | 34.69 | 34.99 | 34.34 | 34.85 | 2,573,197 | +0.47(+1.36%) |
May 15, 2015 | 33.42 | 34.62 | 33.42 | 34.38 | 3,525,249 | +0.62(+1.82%) |
May 14, 2015 | 33.68 | 33.90 | 33.39 | 33.76 | 2,148,004 | +0.34(+1.02%) |
May 13, 2015 | 33.62 | 33.95 | 33.16 | 33.42 | 3,400,865 | -0.21(-0.63%) |
May 12, 2015 | 33.30 | 33.81 | 32.96 | 33.63 | 2,001,723 | +0.22(+0.66%) |
May 11, 2015 | 33.61 | 33.61 | 33.27 | 33.41 | 1,372,964 | -0.23(-0.68%) |
May 08, 2015 | 33.86 | 34.12 | 33.60 | 33.64 | 1,775,613 | +0.24(+0.72%) |
May 07, 2015 | 32.84 | 33.61 | 32.78 | 33.40 | 2,856,449 | +0.57(+1.74%) |
May 06, 2015 | 32.76 | 32.87 | 32.21 | 32.83 | 2,449,971 | +0.16(+0.48%) |
May 05, 2015 | 32.91 | 33.15 | 32.43 | 32.68 | 2,139,969 | -0.21(-0.64%) |
May 04, 2015 | 33.07 | 33.27 | 32.74 | 32.89 | 3,832,234 | -0.04(-0.11%) |
May 01, 2015 | 32.75 | 33.14 | 32.60 | 32.92 | 2,533,775 | +0.25(+0.76%) |
Apr 30, 2015 | 33.09 | 33.20 | 32.59 | 32.68 | 2,432,073 | -0.56(-1.69%) |
Apr 29, 2015 | 33.55 | 33.75 | 32.83 | 33.24 | 3,286,041 | -0.63(-1.85%) |
Apr 28, 2015 | 33.63 | 34.01 | 33.40 | 33.86 | 1,867,330 | +0.11(+0.33%) |
Apr 27, 2015 | 34.06 | 34.18 | 33.66 | 33.75 | 2,649,968 | -0.08(-0.24%) |
Apr 24, 2015 | 33.35 | 33.95 | 33.22 | 33.84 | 3,547,973 | +0.69(+2.08%) |
Apr 23, 2015 | 34.35 | 34.40 | 33.13 | 33.15 | 6,206,447 | -1.44(-4.17%) |
Apr 22, 2015 | 35.66 | 35.83 | 34.47 | 34.59 | 3,745,338 | -1.07(-2.99%) |
Apr 21, 2015 | 35.14 | 35.87 | 35.08 | 35.66 | 3,639,247 | +0.64(+1.84%) |
Apr 20, 2015 | 35.42 | 35.54 | 34.78 | 35.01 | 2,758,401 | -0.25(-0.70%) |
Apr 17, 2015 | 35.37 | 35.39 | 34.83 | 35.26 | 4,006,084 | -0.38(-1.06%) |
Apr 16, 2015 | 36.57 | 36.57 | 35.55 | 35.64 | 3,874,129 | -1.13(-3.08%) |
Apr 15, 2015 | 36.55 | 36.92 | 36.43 | 36.77 | 2,128,793 | +0.29(+0.78%) |
Apr 14, 2015 | 36.27 | 36.58 | 35.89 | 36.48 | 1,596,910 | +0.37(+1.02%) |
Apr 13, 2015 | 36.51 | 36.56 | 36.04 | 36.12 | 1,989,453 | -0.37(-1.01%) |
Apr 10, 2015 | 36.60 | 36.74 | 36.14 | 36.48 | 1,387,854 | -0.12(-0.33%) |
Apr 09, 2015 | 36.54 | 36.65 | 36.03 | 36.60 | 3,752,995 | -0.05(-0.13%) |
Apr 08, 2015 | 35.81 | 36.72 | 35.73 | 36.65 | 3,078,215 | +0.92(+2.57%) |
Apr 07, 2015 | 36.59 | 36.59 | 35.57 | 35.73 | 2,780,992 | -0.95(-2.58%) |
Apr 06, 2015 | 36.64 | 37.08 | 36.46 | 36.68 | 2,019,142 | -0.01(-0.03%) |
Apr 02, 2015 | 36.02 | 36.69 | 36.69 | 36.69 | 1,933,913 | +0.71(+1.97%) |
Apr 01, 2015 | 36.16 | 36.29 | 35.64 | 35.98 | 1,402,275 | -0.19(-0.53%) |
Mar 31, 2015 | 36.00 | 36.58 | 35.78 | 36.17 | 2,985,805 | +0.12(+0.33%) |
Mar 30, 2015 | 36.33 | 36.63 | 36.04 | 36.05 | 3,307,305 | -0.01(-0.03%) |
Mar 27, 2015 | 35.32 | 36.12 | 35.28 | 36.06 | 2,205,854 | +0.82(+2.32%) |
Mar 26, 2015 | 35.16 | 35.32 | 34.85 | 35.24 | 2,332,265 | +0.04(+0.10%) |
Mar 25, 2015 | 35.77 | 35.91 | 35.20 | 35.20 | 1,659,436 | -0.45(-1.26%) |
Mar 24, 2015 | 35.24 | 36.04 | 34.82 | 35.66 | 2,346,516 | +0.52(+1.49%) |
Mar 23, 2015 | 35.63 | 36.00 | 35.12 | 35.13 | 2,023,124 | -0.45(-1.27%) |
Mar 20, 2015 | 35.38 | 36.49 | 35.27 | 35.58 | 5,312,395 | +0.51(+1.44%) |
Mar 19, 2015 | 35.27 | 35.76 | 34.75 | 35.08 | 3,045,186 | -0.03(-0.08%) |
Mar 18, 2015 | 34.46 | 35.42 | 34.10 | 35.10 | 2,482,056 | +0.72(+2.09%) |
Mar 17, 2015 | 34.32 | 34.60 | 34.13 | 34.39 | 1,653,357 | -0.08(-0.24%) |
Mar 16, 2015 | 34.89 | 35.10 | 34.36 | 34.47 | 1,607,496 | -0.22(-0.64%) |
Mar 13, 2015 | 34.65 | 34.93 | 34.48 | 34.69 | 1,927,071 | -0.06(-0.16%) |
Mar 12, 2015 | 34.72 | 35.11 | 34.53 | 34.75 | 1,737,566 | +0.23(+0.67%) |
Mar 11, 2015 | 34.04 | 34.68 | 33.88 | 34.52 | 1,874,923 | +0.50(+1.46%) |
Mar 10, 2015 | 33.84 | 34.22 | 33.79 | 34.02 | 1,400,483 | -0.07(-0.22%) |
Mar 09, 2015 | 34.08 | 34.28 | 33.74 | 34.09 | 2,150,524 | +0.15(+0.43%) |
Mar 06, 2015 | 34.58 | 34.58 | 33.67 | 33.95 | 2,138,590 | -0.92(-2.64%) |
Mar 05, 2015 | 34.93 | 35.01 | 34.68 | 34.86 | 1,054,543 | +0.04(+0.11%) |
Mar 04, 2015 | 34.52 | 34.94 | 34.03 | 34.83 | 2,178,787 | +0.17(+0.48%) |
Mar 03, 2015 | 35.03 | 35.07 | 34.33 | 34.66 | 2,752,616 | -0.52(-1.49%) |
Mar 02, 2015 | 35.22 | 35.40 | 34.85 | 35.19 | 2,735,428 | -0.04(-0.10%) |
Feb 27, 2015 | 34.89 | 35.31 | 34.86 | 35.22 | 2,353,139 | +0.24(+0.68%) |
Feb 26, 2015 | 35.15 | 35.30 | 34.70 | 34.98 | 2,611,408 | -0.41(-1.17%) |
Feb 25, 2015 | 35.59 | 35.94 | 35.13 | 35.40 | 3,670,417 | -0.03(-0.08%) |
Feb 24, 2015 | 35.65 | 35.88 | 35.17 | 35.43 | 7,243,464 | +1.31(+3.85%) |
Feb 23, 2015 | 34.53 | 34.73 | 34.05 | 34.11 | 5,106,393 | -0.51(-1.46%) |
Feb 20, 2015 | 34.57 | 34.67 | 34.10 | 34.62 | 2,985,563 | +0.07(+0.21%) |
Feb 19, 2015 | 34.88 | 34.93 | 34.45 | 34.54 | 2,676,106 | -0.41(-1.18%) |
Feb 18, 2015 | 34.92 | 35.01 | 34.58 | 34.96 | 2,002,766 | -0.08(-0.24%) |
Feb 17, 2015 | 34.73 | 35.04 | 34.44 | 35.04 | 1,678,609 | +0.11(+0.32%) |
Feb 13, 2015 | 34.75 | 34.93 | 34.93 | 34.93 | 1,401,192 | +0.14(+0.40%) |
Feb 12, 2015 | 34.44 | 34.85 | 34.25 | 34.79 | 1,975,580 | +0.52(+1.53%) |
Feb 11, 2015 | 34.67 | 34.69 | 33.99 | 34.27 | 1,506,818 | -0.22(-0.64%) |
Feb 10, 2015 | 33.98 | 34.64 | 33.65 | 34.49 | 2,805,186 | +0.73(+2.15%) |
Feb 09, 2015 | 33.41 | 33.86 | 33.24 | 33.76 | 2,437,416 | +0.29(+0.88%) |
Feb 06, 2015 | 33.23 | 33.74 | 33.19 | 33.47 | 2,402,478 | +0.30(+0.91%) |
Feb 05, 2015 | 33.33 | 33.62 | 32.81 | 33.16 | 1,717,632 | -0.15(-0.44%) |
Feb 04, 2015 | 32.48 | 33.62 | 32.45 | 33.31 | 2,712,909 | +0.63(+1.91%) |
Feb 03, 2015 | 32.04 | 32.74 | 31.88 | 32.69 | 2,461,465 | +0.83(+2.60%) |