Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.85 | 33.05 | 33.05 | 33.05 | 7,972,801 | -0.05(-0.15%) |
Dec 30, 2015 | 33.35 | 33.51 | 33.09 | 33.10 | 2,878,367 | -0.35(-1.05%) |
Dec 29, 2015 | 33.24 | 33.69 | 33.14 | 33.45 | 4,411,857 | +0.47(+1.41%) |
Dec 28, 2015 | 32.88 | 33.06 | 32.74 | 32.99 | 3,509,081 | -0.07(-0.22%) |
Dec 24, 2015 | 33.15 | 33.06 | 33.06 | 33.06 | 3,099,875 | -0.10(-0.29%) |
Dec 23, 2015 | 33.07 | 33.18 | 32.92 | 33.16 | 6,955,275 | +0.29(+0.88%) |
Dec 22, 2015 | 32.81 | 32.90 | 32.40 | 32.87 | 13,005,982 | +0.32(+0.99%) |
Dec 21, 2015 | 32.51 | 32.67 | 32.19 | 32.55 | 4,346,737 | +0.30(+0.92%) |
Dec 18, 2015 | 32.77 | 32.90 | 32.23 | 32.25 | 12,282,838 | -0.83(-2.52%) |
Dec 17, 2015 | 34.21 | 34.30 | 33.08 | 33.08 | 9,370,302 | -1.15(-3.37%) |
Dec 16, 2015 | 34.05 | 34.44 | 33.70 | 34.24 | 13,163,601 | +0.53(+1.57%) |
Dec 15, 2015 | 32.87 | 33.85 | 32.87 | 33.71 | 10,151,472 | +1.32(+4.09%) |
Dec 14, 2015 | 32.82 | 33.09 | 32.09 | 32.39 | 16,887,118 | -0.30(-0.93%) |
Dec 11, 2015 | 33.40 | 33.53 | 32.48 | 32.69 | 13,903,729 | -1.20(-3.55%) |
Dec 10, 2015 | 34.01 | 34.27 | 33.71 | 33.89 | 10,842,576 | -0.10(-0.31%) |
Dec 09, 2015 | 34.38 | 34.72 | 33.81 | 34.00 | 13,648,342 | -0.60(-1.74%) |
Dec 08, 2015 | 34.62 | 34.85 | 34.48 | 34.60 | 10,432,615 | -0.35(-1.01%) |
Dec 07, 2015 | 35.24 | 35.36 | 34.76 | 34.95 | 5,170,876 | -0.38(-1.07%) |
Dec 04, 2015 | 34.65 | 35.46 | 34.57 | 35.33 | 10,271,667 | +0.87(+2.51%) |
Dec 03, 2015 | 35.02 | 35.13 | 34.34 | 34.46 | 7,060,753 | -0.41(-1.17%) |
Dec 02, 2015 | 35.34 | 35.41 | 34.82 | 34.87 | 6,248,678 | -0.34(-0.96%) |
Dec 01, 2015 | 35.32 | 35.50 | 35.00 | 35.21 | 7,121,468 | +0.06(+0.16%) |
Nov 30, 2015 | 35.22 | 35.62 | 35.09 | 35.15 | 8,079,545 | -0.03(-0.09%) |
Nov 27, 2015 | 35.18 | 35.28 | 35.08 | 35.18 | 1,909,360 | -0.04(-0.11%) |
Nov 25, 2015 | 35.14 | 35.22 | 35.22 | 35.22 | 5,522,932 | +0.20(+0.57%) |
Nov 24, 2015 | 34.68 | 35.17 | 34.58 | 35.02 | 6,805,244 | +0.01(+0.02%) |
Nov 23, 2015 | 35.13 | 35.26 | 34.96 | 35.02 | 6,557,962 | -0.06(-0.16%) |
Nov 20, 2015 | 35.30 | 35.30 | 35.01 | 35.07 | 5,618,632 | -0.07(-0.21%) |
Nov 19, 2015 | 35.26 | 35.30 | 35.01 | 35.14 | 5,487,991 | -0.14(-0.39%) |
Nov 18, 2015 | 34.45 | 35.35 | 34.41 | 35.28 | 8,846,940 | +0.87(+2.54%) |
Nov 17, 2015 | 34.58 | 34.83 | 34.33 | 34.41 | 4,951,117 | -0.02(-0.05%) |
Nov 16, 2015 | 34.13 | 34.43 | 33.95 | 34.42 | 6,896,197 | +0.21(+0.61%) |
Nov 13, 2015 | 34.46 | 34.71 | 34.12 | 34.21 | 5,040,018 | -0.41(-1.18%) |
Nov 12, 2015 | 34.89 | 35.02 | 34.62 | 34.62 | 5,405,123 | -0.53(-1.51%) |
Nov 11, 2015 | 35.19 | 35.35 | 34.99 | 35.15 | 7,010,573 | +0.17(+0.48%) |
Nov 10, 2015 | 34.98 | 35.27 | 34.74 | 34.98 | 5,977,316 | -0.03(-0.09%) |
Nov 09, 2015 | 35.54 | 35.55 | 34.89 | 35.02 | 6,469,288 | -0.42(-1.18%) |
Nov 06, 2015 | 35.40 | 35.87 | 35.15 | 35.43 | 7,970,811 | +0.72(+2.08%) |
Nov 05, 2015 | 34.26 | 34.82 | 34.01 | 34.71 | 7,769,576 | +0.56(+1.64%) |
Nov 04, 2015 | 34.21 | 34.41 | 34.07 | 34.15 | 5,033,579 | -0.05(-0.14%) |
Nov 03, 2015 | 33.75 | 34.37 | 33.65 | 34.20 | 7,570,156 | +0.32(+0.95%) |
Nov 02, 2015 | 33.57 | 33.97 | 33.40 | 33.88 | 7,169,328 | +0.48(+1.44%) |
Oct 30, 2015 | 34.05 | 34.21 | 33.37 | 33.40 | 10,923,497 | -0.64(-1.88%) |
Oct 29, 2015 | 34.39 | 34.61 | 33.97 | 34.04 | 6,521,907 | -0.36(-1.05%) |
Oct 28, 2015 | 33.41 | 34.48 | 33.34 | 34.40 | 10,014,271 | +1.09(+3.26%) |
Oct 27, 2015 | 33.19 | 33.34 | 32.99 | 33.31 | 7,127,793 | -0.14(-0.43%) |
Oct 26, 2015 | 33.68 | 33.86 | 33.43 | 33.46 | 6,304,413 | -0.29(-0.85%) |
Oct 23, 2015 | 33.65 | 33.87 | 33.36 | 33.74 | 7,279,226 | +0.48(+1.44%) |
Oct 22, 2015 | 32.81 | 33.51 | 32.74 | 33.26 | 11,135,637 | +0.65(+1.98%) |
Oct 21, 2015 | 33.04 | 33.33 | 32.59 | 32.62 | 10,499,532 | -0.33(-0.99%) |
Oct 20, 2015 | 32.75 | 33.24 | 32.59 | 32.95 | 10,754,891 | +0.86(+2.69%) |
Oct 19, 2015 | 31.94 | 32.38 | 31.94 | 32.08 | 6,539,326 | -0.26(-0.79%) |
Oct 16, 2015 | 32.53 | 32.63 | 32.08 | 32.34 | 7,143,458 | +0.01(+0.02%) |
Oct 15, 2015 | 31.70 | 32.35 | 31.58 | 32.33 | 4,886,330 | +0.97(+3.11%) |
Oct 14, 2015 | 31.68 | 31.68 | 31.29 | 31.36 | 6,749,439 | -0.46(-1.46%) |
Oct 13, 2015 | 32.07 | 32.27 | 31.78 | 31.82 | 5,232,660 | -0.50(-1.53%) |
Oct 12, 2015 | 32.23 | 32.43 | 32.13 | 32.31 | 3,698,715 | +0.01(+0.02%) |
Oct 09, 2015 | 32.59 | 32.67 | 32.09 | 32.31 | 5,247,491 | -0.34(-1.03%) |
Oct 08, 2015 | 32.23 | 32.65 | 32.11 | 32.64 | 5,143,231 | +0.26(+0.79%) |
Oct 07, 2015 | 32.22 | 32.43 | 32.02 | 32.39 | 6,414,230 | +0.47(+1.48%) |
Oct 06, 2015 | 31.91 | 32.15 | 31.68 | 31.91 | 5,339,307 | -0.15(-0.47%) |
Oct 05, 2015 | 31.58 | 32.15 | 31.47 | 32.07 | 6,785,974 | +0.78(+2.50%) |
Oct 02, 2015 | 30.50 | 31.29 | 29.93 | 31.28 | 9,583,245 | -0.15(-0.48%) |
Oct 01, 2015 | 31.23 | 31.48 | 30.95 | 31.44 | 7,000,334 | +0.17(+0.54%) |
Sep 30, 2015 | 31.18 | 31.30 | 30.89 | 31.27 | 7,752,270 | +0.57(+1.85%) |
Sep 29, 2015 | 30.54 | 30.76 | 30.25 | 30.70 | 6,123,957 | +0.19(+0.63%) |
Sep 28, 2015 | 31.28 | 31.43 | 30.46 | 30.51 | 8,697,931 | -1.12(-3.54%) |
Sep 25, 2015 | 31.29 | 31.74 | 30.91 | 31.63 | 8,796,198 | +0.86(+2.80%) |
Sep 24, 2015 | 30.64 | 30.88 | 30.46 | 30.76 | 5,908,762 | -0.24(-0.77%) |
Sep 23, 2015 | 30.99 | 31.12 | 30.72 | 31.00 | 4,671,878 | -0.02(-0.08%) |
Sep 22, 2015 | 30.94 | 31.24 | 30.67 | 31.03 | 7,261,554 | -0.46(-1.47%) |
Sep 21, 2015 | 31.31 | 31.58 | 31.15 | 31.49 | 4,892,039 | +0.46(+1.47%) |
Sep 18, 2015 | 31.32 | 31.37 | 30.89 | 31.04 | 13,219,585 | -0.76(-2.39%) |
Sep 17, 2015 | 32.61 | 32.84 | 31.69 | 31.80 | 9,666,545 | -0.34(-1.04%) |
Sep 16, 2015 | 31.95 | 32.20 | 31.66 | 32.13 | 5,222,281 | +0.14(+0.42%) |
Sep 15, 2015 | 31.69 | 32.12 | 31.51 | 31.99 | 6,581,731 | +0.40(+1.26%) |
Sep 14, 2015 | 31.55 | 31.68 | 31.32 | 31.60 | 5,415,860 | +0.00(+0.00%) |
Sep 11, 2015 | 31.18 | 31.60 | 30.95 | 31.60 | 5,743,555 | +0.18(+0.58%) |
Sep 10, 2015 | 30.96 | 31.62 | 30.87 | 31.41 | 7,139,781 | +0.28(+0.90%) |
Sep 09, 2015 | 31.93 | 32.16 | 31.05 | 31.13 | 7,223,580 | -0.27(-0.86%) |
Sep 08, 2015 | 31.39 | 31.45 | 30.90 | 31.40 | 7,559,287 | +0.66(+2.16%) |
Sep 04, 2015 | 30.99 | 30.74 | 30.74 | 30.74 | 7,990,746 | -0.63(-2.01%) |
Sep 03, 2015 | 31.32 | 31.80 | 31.22 | 31.37 | 10,253,875 | +0.21(+0.67%) |
Sep 02, 2015 | 31.14 | 31.19 | 30.69 | 31.16 | 8,155,016 | +0.54(+1.77%) |
Sep 01, 2015 | 31.00 | 31.23 | 30.43 | 30.62 | 10,474,620 | -1.17(-3.67%) |
Aug 31, 2015 | 32.23 | 32.25 | 31.70 | 31.79 | 8,412,183 | -0.69(-2.14%) |
Aug 28, 2015 | 32.39 | 32.59 | 32.09 | 32.48 | 6,043,818 | -0.10(-0.32%) |
Aug 27, 2015 | 31.89 | 32.60 | 31.82 | 32.59 | 10,099,752 | +1.06(+3.37%) |
Aug 26, 2015 | 31.04 | 31.68 | 30.34 | 31.52 | 11,802,469 | +1.35(+4.47%) |
Aug 25, 2015 | 31.98 | 32.04 | 30.15 | 30.17 | 13,644,375 | -0.69(-2.23%) |
Aug 24, 2015 | 30.81 | 32.19 | 29.12 | 30.86 | 15,394,909 | -2.24(-6.78%) |
Aug 21, 2015 | 33.88 | 33.97 | 33.08 | 33.10 | 11,769,903 | -1.08(-3.15%) |
Aug 20, 2015 | 34.90 | 34.99 | 34.14 | 34.18 | 12,323,490 | -1.10(-3.12%) |
Aug 19, 2015 | 35.19 | 35.51 | 35.17 | 35.29 | 11,724,767 | -0.14(-0.38%) |
Aug 18, 2015 | 34.35 | 35.43 | 34.35 | 35.42 | 9,293,227 | +0.23(+0.66%) |
Aug 17, 2015 | 35.07 | 35.26 | 34.88 | 35.19 | 4,431,683 | -0.01(-0.02%) |
Aug 14, 2015 | 34.96 | 35.21 | 34.94 | 35.20 | 4,524,003 | +0.16(+0.46%) |
Aug 13, 2015 | 35.15 | 35.25 | 34.91 | 35.04 | 4,170,354 | -0.02(-0.07%) |
Aug 12, 2015 | 35.37 | 35.37 | 34.42 | 35.06 | 10,692,106 | -0.62(-1.72%) |
Aug 11, 2015 | 35.92 | 35.99 | 35.59 | 35.68 | 7,231,742 | -0.47(-1.30%) |
Aug 10, 2015 | 35.94 | 36.30 | 35.94 | 36.15 | 6,597,341 | +0.41(+1.14%) |
Aug 07, 2015 | 35.33 | 35.77 | 35.23 | 35.74 | 7,781,868 | +0.38(+1.06%) |
Aug 06, 2015 | 35.49 | 35.76 | 35.28 | 35.37 | 5,522,806 | -0.10(-0.27%) |
Aug 05, 2015 | 35.46 | 36.04 | 35.36 | 35.46 | 8,351,370 | +0.41(+1.16%) |
Aug 04, 2015 | 34.77 | 35.21 | 34.66 | 35.05 | 5,848,564 | +0.39(+1.13%) |
Aug 03, 2015 | 34.67 | 34.85 | 34.41 | 34.66 | 5,747,098 | +0.00(+0.00%) |
Jul 31, 2015 | 35.10 | 35.10 | 34.61 | 34.66 | 5,804,899 | -0.42(-1.21%) |
Jul 30, 2015 | 34.83 | 35.12 | 34.80 | 35.09 | 5,917,916 | +0.26(+0.73%) |
Jul 29, 2015 | 34.69 | 34.96 | 34.55 | 34.83 | 6,982,574 | +0.15(+0.44%) |
Jul 28, 2015 | 34.62 | 34.73 | 34.34 | 34.68 | 6,830,757 | +0.26(+0.76%) |
Jul 27, 2015 | 34.54 | 34.57 | 33.99 | 34.42 | 7,687,547 | -0.37(-1.05%) |
Jul 24, 2015 | 35.11 | 35.30 | 34.75 | 34.78 | 6,195,472 | -0.60(-1.69%) |
Jul 23, 2015 | 35.64 | 35.79 | 35.31 | 35.38 | 5,849,666 | -0.21(-0.58%) |
Jul 22, 2015 | 35.25 | 35.59 | 35.12 | 35.59 | 8,953,958 | +0.46(+1.31%) |
Jul 21, 2015 | 34.67 | 35.15 | 34.61 | 35.12 | 12,331,486 | +0.93(+2.72%) |
Jul 20, 2015 | 34.19 | 34.28 | 34.03 | 34.19 | 7,205,373 | +0.13(+0.37%) |
Jul 17, 2015 | 34.15 | 34.25 | 33.91 | 34.07 | 4,051,775 | -0.20(-0.58%) |
Jul 16, 2015 | 34.27 | 34.31 | 34.10 | 34.27 | 4,030,230 | +0.32(+0.94%) |
Jul 15, 2015 | 33.89 | 34.07 | 33.78 | 33.95 | 4,006,833 | +0.11(+0.33%) |
Jul 14, 2015 | 33.57 | 33.86 | 33.46 | 33.84 | 4,341,689 | +0.12(+0.35%) |
Jul 13, 2015 | 33.29 | 33.81 | 33.28 | 33.72 | 9,056,046 | +0.53(+1.61%) |
Jul 10, 2015 | 33.01 | 33.26 | 32.92 | 33.18 | 5,997,004 | +0.57(+1.76%) |
Jul 09, 2015 | 32.64 | 32.86 | 32.48 | 32.61 | 6,592,216 | +0.36(+1.11%) |
Jul 08, 2015 | 32.79 | 32.85 | 32.24 | 32.25 | 5,902,960 | -0.80(-2.41%) |
Jul 07, 2015 | 33.04 | 33.22 | 32.43 | 33.05 | 5,858,785 | -0.01(-0.02%) |
Jul 06, 2015 | 32.87 | 33.11 | 32.79 | 33.06 | 6,545,698 | -0.19(-0.57%) |
Jul 02, 2015 | 33.54 | 33.25 | 33.25 | 33.25 | 5,756,988 | -0.31(-0.92%) |
Jul 01, 2015 | 33.84 | 33.85 | 33.45 | 33.56 | 6,469,164 | +0.17(+0.50%) |
Jun 30, 2015 | 33.68 | 33.80 | 33.25 | 33.39 | 8,052,281 | +0.14(+0.43%) |
Jun 29, 2015 | 33.81 | 33.90 | 33.22 | 33.25 | 6,389,969 | -0.95(-2.77%) |
Jun 26, 2015 | 34.22 | 34.37 | 34.07 | 34.19 | 8,151,789 | +0.10(+0.30%) |
Jun 25, 2015 | 34.54 | 34.58 | 34.09 | 34.09 | 3,831,130 | -0.35(-1.02%) |
Jun 24, 2015 | 34.59 | 34.77 | 34.41 | 34.44 | 4,761,583 | -0.29(-0.85%) |
Jun 23, 2015 | 34.73 | 34.83 | 34.60 | 34.73 | 5,878,386 | +0.15(+0.44%) |
Jun 22, 2015 | 34.63 | 34.75 | 34.50 | 34.58 | 5,935,296 | +0.28(+0.81%) |
Jun 19, 2015 | 34.34 | 34.47 | 34.29 | 34.31 | 11,990,720 | -0.12(-0.35%) |
Jun 18, 2015 | 34.45 | 34.50 | 34.19 | 34.42 | 10,982,152 | +0.10(+0.28%) |
Jun 17, 2015 | 34.50 | 34.58 | 34.24 | 34.33 | 8,577,905 | -0.04(-0.12%) |
Jun 16, 2015 | 34.33 | 34.50 | 34.28 | 34.37 | 10,349,592 | -0.07(-0.21%) |
Jun 15, 2015 | 34.42 | 34.48 | 34.23 | 34.44 | 9,292,970 | -0.31(-0.89%) |
Jun 12, 2015 | 34.86 | 34.92 | 34.65 | 34.75 | 7,357,907 | -0.16(-0.46%) |
Jun 11, 2015 | 34.79 | 35.03 | 34.75 | 34.91 | 7,322,918 | +0.11(+0.32%) |
Jun 10, 2015 | 34.73 | 35.00 | 34.64 | 34.80 | 12,471,273 | +0.27(+0.78%) |
Jun 09, 2015 | 34.48 | 34.66 | 34.36 | 34.53 | 4,465,529 | +0.05(+0.14%) |
Jun 08, 2015 | 34.46 | 34.81 | 34.42 | 34.48 | 7,303,284 | -0.02(-0.05%) |
Jun 05, 2015 | 34.81 | 34.90 | 34.15 | 34.50 | 10,051,060 | +0.32(+0.93%) |
Jun 04, 2015 | 34.07 | 34.50 | 34.07 | 34.18 | 10,775,230 | -0.36(-1.04%) |
Jun 03, 2015 | 34.13 | 34.71 | 34.07 | 34.54 | 6,331,835 | +0.41(+1.19%) |
Jun 02, 2015 | 34.11 | 34.17 | 33.92 | 34.13 | 9,913,307 | -0.02(-0.05%) |
Jun 01, 2015 | 34.60 | 34.66 | 34.10 | 34.15 | 15,791,866 | -0.35(-1.01%) |
May 29, 2015 | 34.89 | 34.89 | 34.50 | 34.50 | 9,403,965 | -0.47(-1.34%) |
May 28, 2015 | 34.85 | 35.00 | 34.66 | 34.97 | 6,970,075 | +0.06(+0.16%) |
May 27, 2015 | 34.71 | 35.08 | 34.51 | 34.91 | 7,568,254 | +0.33(+0.97%) |
May 26, 2015 | 34.58 | 34.67 | 34.31 | 34.58 | 7,866,367 | -0.01(-0.02%) |
May 22, 2015 | 34.69 | 34.58 | 34.58 | 34.58 | 3,765,214 | -0.14(-0.39%) |
May 21, 2015 | 34.52 | 34.82 | 34.49 | 34.72 | 5,290,431 | +0.02(+0.05%) |
May 20, 2015 | 34.62 | 34.88 | 34.50 | 34.70 | 5,197,251 | +0.06(+0.18%) |
May 19, 2015 | 34.69 | 34.79 | 34.51 | 34.64 | 9,418,826 | +0.06(+0.16%) |
May 18, 2015 | 34.31 | 34.66 | 34.22 | 34.58 | 8,579,197 | +0.30(+0.88%) |
May 15, 2015 | 34.52 | 34.58 | 34.15 | 34.28 | 7,109,606 | -0.22(-0.65%) |
May 14, 2015 | 34.58 | 34.59 | 34.36 | 34.50 | 5,749,020 | +0.08(+0.23%) |
May 13, 2015 | 34.28 | 34.54 | 34.25 | 34.42 | 5,526,261 | +0.07(+0.21%) |
May 12, 2015 | 34.20 | 34.46 | 34.11 | 34.35 | 4,877,135 | -0.06(-0.16%) |
May 11, 2015 | 34.61 | 34.71 | 34.40 | 34.41 | 7,716,595 | -0.13(-0.37%) |
May 08, 2015 | 34.67 | 34.72 | 34.44 | 34.54 | 8,491,878 | +0.08(+0.23%) |
May 07, 2015 | 34.13 | 34.56 | 34.03 | 34.46 | 7,708,889 | +0.29(+0.86%) |
May 06, 2015 | 34.24 | 34.41 | 33.93 | 34.16 | 6,552,084 | +0.03(+0.09%) |
May 05, 2015 | 34.28 | 34.72 | 34.11 | 34.13 | 9,098,847 | -0.30(-0.88%) |
May 04, 2015 | 34.03 | 34.48 | 34.00 | 34.43 | 5,007,007 | +0.43(+1.26%) |
May 01, 2015 | 33.90 | 34.02 | 33.57 | 34.00 | 7,670,268 | +0.32(+0.94%) |
Apr 30, 2015 | 33.92 | 34.10 | 33.57 | 33.68 | 5,842,178 | -0.28(-0.82%) |
Apr 29, 2015 | 33.58 | 34.16 | 33.58 | 33.96 | 7,978,722 | +0.08(+0.23%) |
Apr 28, 2015 | 33.23 | 33.90 | 33.20 | 33.88 | 7,698,296 | +0.63(+1.88%) |
Apr 27, 2015 | 33.37 | 33.60 | 33.23 | 33.26 | 8,084,945 | -0.08(-0.24%) |
Apr 24, 2015 | 33.60 | 33.79 | 33.12 | 33.34 | 6,532,782 | -0.40(-1.20%) |
Apr 23, 2015 | 33.69 | 33.99 | 33.50 | 33.74 | 6,693,926 | +0.12(+0.35%) |
Apr 22, 2015 | 33.08 | 33.63 | 32.56 | 33.62 | 12,043,636 | +1.10(+3.39%) |
Apr 21, 2015 | 32.50 | 32.62 | 32.32 | 32.52 | 4,845,715 | +0.21(+0.64%) |
Apr 20, 2015 | 32.23 | 32.48 | 32.18 | 32.31 | 4,413,729 | +0.22(+0.69%) |
Apr 17, 2015 | 32.38 | 32.46 | 31.97 | 32.09 | 6,450,850 | -0.44(-1.36%) |
Apr 16, 2015 | 32.57 | 32.62 | 32.39 | 32.54 | 3,760,632 | -0.06(-0.17%) |
Apr 15, 2015 | 32.57 | 32.72 | 32.48 | 32.59 | 4,414,693 | +0.06(+0.17%) |
Apr 14, 2015 | 32.45 | 32.59 | 32.28 | 32.54 | 5,872,606 | +0.09(+0.27%) |
Apr 13, 2015 | 32.24 | 32.60 | 32.21 | 32.45 | 4,621,566 | +0.07(+0.22%) |
Apr 10, 2015 | 32.33 | 32.39 | 32.17 | 32.38 | 2,632,723 | +0.02(+0.05%) |
Apr 09, 2015 | 32.24 | 32.39 | 32.07 | 32.36 | 3,666,570 | +0.12(+0.37%) |
Apr 08, 2015 | 32.24 | 32.47 | 32.09 | 32.24 | 4,184,107 | +0.09(+0.30%) |
Apr 07, 2015 | 32.10 | 32.35 | 31.98 | 32.15 | 5,548,247 | +0.06(+0.20%) |
Apr 06, 2015 | 31.81 | 32.18 | 31.66 | 32.09 | 4,900,208 | -0.05(-0.15%) |
Apr 02, 2015 | 31.87 | 32.13 | 32.13 | 32.13 | 4,486,274 | +0.27(+0.85%) |
Apr 01, 2015 | 31.87 | 32.02 | 31.59 | 31.86 | 5,914,359 | -0.02(-0.07%) |
Mar 31, 2015 | 31.70 | 31.95 | 31.59 | 31.89 | 4,606,929 | -0.04(-0.12%) |
Mar 30, 2015 | 31.66 | 32.08 | 31.59 | 31.93 | 4,674,309 | +0.43(+1.36%) |
Mar 27, 2015 | 31.42 | 31.53 | 31.21 | 31.50 | 6,044,071 | -0.05(-0.15%) |
Mar 26, 2015 | 31.06 | 31.65 | 31.06 | 31.55 | 6,675,130 | +0.23(+0.73%) |
Mar 25, 2015 | 31.76 | 31.78 | 31.21 | 31.32 | 6,175,604 | -0.46(-1.45%) |
Mar 24, 2015 | 31.93 | 32.03 | 31.55 | 31.78 | 5,590,296 | -0.25(-0.79%) |
Mar 23, 2015 | 32.15 | 32.28 | 31.97 | 32.03 | 5,533,126 | -0.12(-0.37%) |
Mar 20, 2015 | 32.03 | 32.22 | 31.89 | 32.15 | 12,196,934 | +0.21(+0.67%) |
Mar 19, 2015 | 32.25 | 32.34 | 31.77 | 31.93 | 8,531,779 | -0.42(-1.30%) |
Mar 18, 2015 | 32.54 | 32.84 | 32.21 | 32.35 | 8,987,026 | -0.25(-0.75%) |
Mar 17, 2015 | 32.31 | 32.66 | 32.18 | 32.60 | 5,810,232 | +0.07(+0.22%) |
Mar 16, 2015 | 32.57 | 32.70 | 32.37 | 32.53 | 6,629,194 | +0.09(+0.27%) |
Mar 13, 2015 | 31.93 | 32.48 | 31.82 | 32.44 | 14,709,887 | +0.40(+1.24%) |
Mar 12, 2015 | 32.00 | 32.22 | 31.68 | 32.05 | 9,207,237 | +0.81(+2.59%) |
Mar 11, 2015 | 31.07 | 31.42 | 31.06 | 31.24 | 11,204,396 | +0.18(+0.59%) |
Mar 10, 2015 | 31.21 | 31.29 | 30.81 | 31.05 | 12,758,045 | -0.48(-1.51%) |
Mar 09, 2015 | 31.52 | 31.62 | 31.22 | 31.53 | 9,006,413 | +0.40(+1.30%) |
Mar 06, 2015 | 30.92 | 32.05 | 30.92 | 31.13 | 11,373,251 | +0.07(+0.23%) |
Mar 05, 2015 | 31.22 | 31.26 | 30.93 | 31.05 | 5,541,698 | -0.20(-0.63%) |
Mar 04, 2015 | 31.33 | 31.42 | 31.08 | 31.25 | 5,556,198 | -0.17(-0.53%) |
Mar 03, 2015 | 31.37 | 31.58 | 31.27 | 31.42 | 7,619,097 | +0.00(+0.00%) |
Mar 02, 2015 | 31.02 | 31.42 | 30.98 | 31.42 | 6,533,581 | +0.40(+1.30%) |
Feb 27, 2015 | 31.11 | 31.23 | 30.96 | 31.02 | 6,347,757 | -0.24(-0.76%) |
Feb 26, 2015 | 31.53 | 31.63 | 31.09 | 31.25 | 7,015,342 | -0.33(-1.05%) |
Feb 25, 2015 | 31.52 | 31.72 | 31.26 | 31.59 | 11,872,054 | +0.06(+0.20%) |
Feb 24, 2015 | 30.98 | 31.68 | 30.94 | 31.52 | 8,119,962 | +0.48(+1.56%) |
Feb 23, 2015 | 31.07 | 31.13 | 30.85 | 31.04 | 4,523,642 | -0.21(-0.68%) |
Feb 20, 2015 | 30.90 | 31.27 | 30.63 | 31.25 | 5,357,693 | +0.25(+0.82%) |
Feb 19, 2015 | 30.81 | 31.09 | 30.70 | 31.00 | 4,397,782 | +0.10(+0.33%) |
Feb 18, 2015 | 31.21 | 31.29 | 30.79 | 30.90 | 6,181,505 | -0.37(-1.19%) |
Feb 17, 2015 | 30.90 | 31.28 | 30.86 | 31.27 | 5,911,607 | +0.21(+0.66%) |
Feb 13, 2015 | 31.22 | 31.06 | 31.06 | 31.06 | 6,881,730 | -0.17(-0.53%) |
Feb 12, 2015 | 31.09 | 31.34 | 31.06 | 31.23 | 9,707,471 | +0.22(+0.72%) |
Feb 11, 2015 | 30.94 | 31.15 | 30.75 | 31.01 | 4,863,053 | +0.04(+0.13%) |
Feb 10, 2015 | 30.75 | 31.02 | 30.60 | 30.97 | 8,488,864 | +0.48(+1.56%) |
Feb 09, 2015 | 30.24 | 30.71 | 30.21 | 30.49 | 8,035,912 | +0.01(+0.03%) |
Feb 06, 2015 | 30.37 | 30.90 | 30.29 | 30.48 | 8,585,053 | +0.59(+1.96%) |
Feb 05, 2015 | 29.53 | 30.16 | 29.53 | 29.90 | 5,998,638 | +0.44(+1.51%) |
Feb 04, 2015 | 29.45 | 29.92 | 29.38 | 29.45 | 7,354,731 | -0.18(-0.62%) |
Feb 03, 2015 | 29.26 | 29.68 | 29.24 | 29.64 | 11,287,866 | +0.58(+1.99%) |
Feb 02, 2015 | 28.62 | 29.13 | 28.55 | 29.06 | 10,418,479 | +0.53(+1.86%) |
Jan 30, 2015 | 28.48 | 28.89 | 28.41 | 28.53 | 13,294,960 | -0.21(-0.74%) |
Jan 29, 2015 | 28.20 | 28.82 | 28.20 | 28.74 | 9,702,989 | +0.62(+2.19%) |
Jan 28, 2015 | 29.10 | 29.20 | 28.10 | 28.13 | 13,316,323 | -0.85(-2.94%) |
Jan 27, 2015 | 29.06 | 29.34 | 28.88 | 28.98 | 6,957,444 | -0.54(-1.82%) |
Jan 26, 2015 | 28.90 | 29.57 | 28.73 | 29.51 | 10,386,921 | +0.41(+1.41%) |
Jan 23, 2015 | 29.91 | 29.92 | 29.06 | 29.10 | 8,916,942 | -1.44(-4.70%) |
Jan 22, 2015 | 29.81 | 30.55 | 29.58 | 30.54 | 8,418,856 | +0.92(+3.12%) |
Jan 21, 2015 | 29.49 | 29.72 | 29.30 | 29.62 | 7,080,263 | +0.24(+0.83%) |
Jan 20, 2015 | 29.72 | 29.89 | 29.29 | 29.37 | 6,219,279 | -0.17(-0.59%) |
Jan 16, 2015 | 29.29 | 29.55 | 29.55 | 29.55 | 8,215,715 | +0.17(+0.56%) |
Jan 15, 2015 | 29.63 | 29.68 | 29.25 | 29.38 | 6,439,515 | -0.14(-0.48%) |
Jan 14, 2015 | 29.76 | 29.91 | 29.11 | 29.52 | 8,103,041 | -0.77(-2.53%) |
Jan 13, 2015 | 30.52 | 30.78 | 30.05 | 30.29 | 6,177,221 | -0.06(-0.18%) |
Jan 12, 2015 | 30.78 | 30.84 | 30.26 | 30.34 | 3,276,652 | -0.44(-1.43%) |
Jan 09, 2015 | 31.14 | 31.31 | 30.71 | 30.78 | 4,178,507 | -0.46(-1.46%) |
Jan 08, 2015 | 31.11 | 31.26 | 31.08 | 31.24 | 6,079,888 | +0.43(+1.38%) |
Jan 07, 2015 | 30.52 | 30.84 | 30.32 | 30.82 | 9,019,531 | +0.62(+2.06%) |
Jan 06, 2015 | 31.11 | 31.13 | 29.87 | 30.19 | 9,686,161 | -0.90(-2.89%) |
Jan 05, 2015 | 31.72 | 31.84 | 30.98 | 31.09 | 5,379,699 | -0.82(-2.57%) |