Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.74 | 32.03 | 31.50 | 32.00 | 2,458,302 | +0.69(+2.20%) |
Sep 29, 2015 | 30.98 | 31.62 | 30.93 | 31.31 | 2,376,276 | +0.38(+1.23%) |
Sep 28, 2015 | 32.42 | 32.47 | 30.89 | 30.93 | 2,621,384 | -1.63(-5.01%) |
Sep 25, 2015 | 33.15 | 33.20 | 32.35 | 32.56 | 2,360,381 | -0.18(-0.55%) |
Sep 24, 2015 | 32.98 | 33.28 | 32.37 | 32.74 | 2,341,123 | -0.56(-1.68%) |
Sep 23, 2015 | 33.01 | 33.43 | 32.84 | 33.30 | 1,894,926 | +0.39(+1.19%) |
Sep 22, 2015 | 33.17 | 33.35 | 32.70 | 32.91 | 2,119,537 | -0.64(-1.91%) |
Sep 21, 2015 | 33.31 | 33.86 | 33.25 | 33.55 | 2,083,902 | +0.32(+0.96%) |
Sep 18, 2015 | 32.28 | 33.37 | 31.54 | 33.23 | 4,827,872 | -0.14(-0.42%) |
Sep 17, 2015 | 33.16 | 34.04 | 33.03 | 33.37 | 2,257,635 | +0.07(+0.21%) |
Sep 16, 2015 | 32.93 | 33.51 | 32.82 | 33.30 | 2,036,909 | +0.33(+1.00%) |
Sep 15, 2015 | 32.36 | 33.05 | 32.16 | 32.97 | 3,677,457 | +0.68(+2.11%) |
Sep 14, 2015 | 32.84 | 32.84 | 32.20 | 32.29 | 1,903,585 | -0.48(-1.46%) |
Sep 11, 2015 | 32.35 | 32.89 | 32.21 | 32.77 | 1,817,735 | +0.25(+0.77%) |
Sep 10, 2015 | 32.19 | 32.84 | 32.07 | 32.52 | 2,482,560 | +0.22(+0.68%) |
Sep 09, 2015 | 33.00 | 33.32 | 32.21 | 32.30 | 2,374,086 | -0.32(-0.98%) |
Sep 08, 2015 | 32.38 | 32.84 | 32.09 | 32.62 | 2,679,115 | +0.83(+2.61%) |
Sep 04, 2015 | 32.20 | 31.79 | 31.79 | 31.79 | 2,624,100 | -0.99(-3.02%) |
Sep 03, 2015 | 32.43 | 33.05 | 31.96 | 32.78 | 3,795,752 | +0.45(+1.39%) |
Sep 02, 2015 | 31.50 | 32.33 | 31.50 | 32.33 | 3,550,298 | +1.18(+3.79%) |
Sep 01, 2015 | 31.31 | 31.63 | 30.85 | 31.15 | 3,219,374 | -0.87(-2.72%) |
Aug 31, 2015 | 32.43 | 32.68 | 31.94 | 32.02 | 3,284,672 | -0.51(-1.57%) |
Aug 28, 2015 | 32.48 | 32.74 | 32.27 | 32.53 | 2,932,951 | -0.06(-0.18%) |
Aug 27, 2015 | 32.61 | 33.03 | 32.09 | 32.59 | 4,836,387 | +0.44(+1.37%) |
Aug 26, 2015 | 32.52 | 32.70 | 31.67 | 32.15 | 6,027,826 | +0.58(+1.84%) |
Aug 25, 2015 | 33.35 | 33.35 | 31.53 | 31.57 | 2,423,266 | -0.90(-2.77%) |
Aug 24, 2015 | 33.03 | 33.60 | 31.28 | 32.47 | 4,256,829 | -2.45(-7.02%) |
Aug 21, 2015 | 36.00 | 36.00 | 34.91 | 34.92 | 2,431,845 | -1.36(-3.75%) |
Aug 20, 2015 | 36.86 | 37.09 | 36.23 | 36.28 | 1,510,180 | -1.03(-2.76%) |
Aug 19, 2015 | 37.45 | 37.56 | 36.90 | 37.31 | 1,570,386 | -0.28(-0.74%) |
Aug 18, 2015 | 37.88 | 38.00 | 37.55 | 37.59 | 1,515,457 | -0.32(-0.84%) |
Aug 17, 2015 | 38.07 | 38.29 | 37.72 | 37.91 | 1,314,459 | -0.32(-0.84%) |
Aug 14, 2015 | 37.90 | 38.31 | 37.69 | 38.23 | 1,195,561 | +0.21(+0.55%) |
Aug 13, 2015 | 37.47 | 38.06 | 37.25 | 38.02 | 1,597,898 | +0.48(+1.28%) |
Aug 12, 2015 | 37.96 | 37.98 | 36.94 | 37.54 | 2,207,889 | -0.96(-2.49%) |
Aug 11, 2015 | 38.07 | 38.63 | 38.01 | 38.50 | 2,166,515 | +0.20(+0.52%) |
Aug 10, 2015 | 37.83 | 38.36 | 37.66 | 38.30 | 1,319,434 | +0.84(+2.24%) |
Aug 07, 2015 | 37.52 | 37.52 | 37.12 | 37.46 | 1,090,620 | -0.08(-0.21%) |
Aug 06, 2015 | 38.00 | 38.00 | 37.04 | 37.54 | 1,461,813 | -0.46(-1.21%) |
Aug 05, 2015 | 37.91 | 38.14 | 37.70 | 38.00 | 1,073,497 | +0.37(+0.98%) |
Aug 04, 2015 | 37.80 | 37.83 | 37.50 | 37.63 | 935,210 | -0.12(-0.32%) |
Aug 03, 2015 | 37.94 | 38.28 | 37.37 | 37.75 | 1,804,440 | -0.22(-0.58%) |
Jul 31, 2015 | 37.69 | 38.26 | 37.50 | 37.97 | 1,968,453 | +0.38(+1.01%) |
Jul 30, 2015 | 37.18 | 37.64 | 36.97 | 37.59 | 1,552,719 | +0.41(+1.10%) |
Jul 29, 2015 | 37.69 | 37.69 | 36.81 | 37.18 | 2,262,923 | -0.57(-1.51%) |
Jul 28, 2015 | 37.52 | 37.88 | 37.20 | 37.75 | 1,366,899 | +0.38(+1.02%) |
Jul 27, 2015 | 37.52 | 37.60 | 37.20 | 37.37 | 1,293,671 | -0.32(-0.85%) |
Jul 24, 2015 | 38.48 | 38.59 | 37.58 | 37.69 | 1,982,670 | -0.87(-2.26%) |
Jul 23, 2015 | 38.48 | 38.76 | 38.40 | 38.56 | 1,453,623 | +0.09(+0.23%) |
Jul 22, 2015 | 38.28 | 38.69 | 38.19 | 38.47 | 2,255,485 | +0.13(+0.34%) |
Jul 21, 2015 | 37.99 | 38.39 | 37.82 | 38.34 | 1,333,590 | +0.32(+0.84%) |
Jul 20, 2015 | 37.53 | 38.03 | 37.44 | 38.02 | 1,044,578 | +0.50(+1.33%) |
Jul 17, 2015 | 38.36 | 38.45 | 37.48 | 37.52 | 1,500,655 | -0.85(-2.22%) |
Jul 16, 2015 | 38.32 | 38.42 | 38.17 | 38.37 | 953,131 | +0.33(+0.87%) |
Jul 15, 2015 | 37.99 | 38.06 | 37.66 | 38.04 | 1,212,606 | +0.02(+0.05%) |
Jul 14, 2015 | 37.86 | 38.18 | 37.69 | 38.02 | 639,048 | +0.22(+0.58%) |
Jul 13, 2015 | 38.02 | 38.09 | 37.59 | 37.80 | 1,252,057 | +0.20(+0.53%) |
Jul 10, 2015 | 37.73 | 37.74 | 37.35 | 37.60 | 1,121,358 | +0.40(+1.08%) |
Jul 09, 2015 | 37.75 | 37.82 | 37.14 | 37.20 | 1,114,818 | -0.11(-0.29%) |
Jul 08, 2015 | 37.75 | 37.94 | 37.22 | 37.31 | 1,586,595 | -0.74(-1.94%) |
Jul 07, 2015 | 37.57 | 38.09 | 37.14 | 38.05 | 1,824,135 | +0.62(+1.66%) |
Jul 06, 2015 | 37.35 | 37.75 | 37.20 | 37.43 | 1,327,841 | -0.25(-0.66%) |
Jul 02, 2015 | 37.68 | 37.68 | 37.68 | 37.68 | 1,728,600 | +0.16(+0.43%) |
Jul 01, 2015 | 37.37 | 37.54 | 36.99 | 37.52 | 1,538,872 | +0.52(+1.41%) |
Jun 30, 2015 | 36.79 | 37.34 | 36.64 | 37.00 | 1,897,212 | +0.49(+1.34%) |
Jun 29, 2015 | 37.23 | 37.50 | 36.45 | 36.51 | 1,856,789 | -0.98(-2.61%) |
Jun 26, 2015 | 37.20 | 37.52 | 36.88 | 37.49 | 3,300,208 | +0.28(+0.75%) |
Jun 25, 2015 | 37.33 | 37.34 | 37.04 | 37.21 | 1,251,242 | -0.08(-0.21%) |
Jun 24, 2015 | 37.37 | 37.71 | 37.09 | 37.29 | 1,553,768 | -0.10(-0.27%) |
Jun 23, 2015 | 37.38 | 37.50 | 37.07 | 37.39 | 1,259,980 | +0.28(+0.75%) |
Jun 22, 2015 | 37.37 | 37.37 | 37.08 | 37.11 | 1,028,804 | -0.01(-0.03%) |
Jun 19, 2015 | 37.19 | 37.54 | 36.95 | 37.12 | 1,615,387 | -0.60(-1.59%) |
Jun 18, 2015 | 36.80 | 37.89 | 36.80 | 37.72 | 2,511,464 | +1.02(+2.78%) |
Jun 17, 2015 | 36.57 | 36.77 | 36.28 | 36.70 | 1,172,862 | +0.17(+0.47%) |
Jun 16, 2015 | 36.52 | 36.82 | 36.36 | 36.53 | 1,405,508 | -0.04(-0.11%) |
Jun 15, 2015 | 37.05 | 37.10 | 36.54 | 36.57 | 1,602,617 | -0.72(-1.93%) |
Jun 12, 2015 | 37.18 | 37.33 | 37.10 | 37.29 | 846,165 | -0.03(-0.08%) |
Jun 11, 2015 | 37.30 | 37.50 | 37.12 | 37.32 | 1,169,596 | +0.22(+0.59%) |
Jun 10, 2015 | 36.68 | 37.29 | 36.68 | 37.10 | 1,724,939 | +0.50(+1.37%) |
Jun 09, 2015 | 36.90 | 37.08 | 36.47 | 36.60 | 1,472,588 | -0.25(-0.68%) |
Jun 08, 2015 | 37.53 | 37.54 | 36.83 | 36.85 | 1,394,506 | -0.57(-1.52%) |
Jun 05, 2015 | 37.65 | 37.86 | 37.39 | 37.42 | 1,498,468 | -0.49(-1.29%) |
Jun 04, 2015 | 38.00 | 38.05 | 37.76 | 37.91 | 1,803,783 | -0.24(-0.63%) |
Jun 03, 2015 | 38.41 | 38.48 | 38.00 | 38.15 | 969,237 | -0.29(-0.75%) |
Jun 02, 2015 | 38.23 | 38.71 | 37.88 | 38.44 | 1,405,026 | -0.04(-0.10%) |
Jun 01, 2015 | 38.36 | 38.64 | 38.08 | 38.48 | 1,921,145 | +0.24(+0.63%) |
May 29, 2015 | 38.37 | 38.37 | 37.85 | 38.24 | 2,458,592 | -0.08(-0.21%) |
May 28, 2015 | 38.49 | 38.62 | 38.16 | 38.32 | 1,108,266 | -0.29(-0.75%) |
May 27, 2015 | 38.51 | 38.66 | 38.22 | 38.61 | 1,904,690 | +0.25(+0.65%) |
May 26, 2015 | 38.23 | 38.45 | 37.93 | 38.36 | 1,629,089 | +0.07(+0.18%) |
May 22, 2015 | 38.21 | 38.29 | 38.29 | 38.29 | 1,137,200 | +0.04(+0.10%) |
May 21, 2015 | 38.64 | 38.76 | 37.99 | 38.25 | 1,633,743 | -0.43(-1.11%) |
May 20, 2015 | 38.80 | 39.00 | 38.51 | 38.68 | 1,097,410 | -0.01(-0.03%) |
May 19, 2015 | 38.74 | 38.87 | 38.53 | 38.69 | 1,316,070 | -0.03(-0.08%) |
May 18, 2015 | 38.43 | 38.81 | 38.35 | 38.72 | 1,241,019 | +0.15(+0.39%) |
May 15, 2015 | 38.67 | 38.72 | 38.37 | 38.57 | 1,265,542 | +0.05(+0.13%) |
May 14, 2015 | 37.93 | 38.55 | 37.67 | 38.52 | 2,622,694 | +0.92(+2.45%) |
May 13, 2015 | 37.57 | 37.88 | 37.27 | 37.60 | 1,893,386 | +0.03(+0.08%) |
May 12, 2015 | 38.04 | 38.04 | 37.36 | 37.57 | 1,647,395 | -0.76(-1.98%) |
May 11, 2015 | 37.43 | 38.53 | 37.38 | 38.33 | 3,682,306 | +0.78(+2.08%) |
May 08, 2015 | 37.58 | 37.90 | 37.46 | 37.55 | 1,763,441 | +0.54(+1.46%) |
May 07, 2015 | 36.92 | 37.20 | 36.71 | 37.01 | 2,021,346 | +0.14(+0.38%) |
May 06, 2015 | 37.29 | 37.48 | 36.52 | 36.87 | 1,645,759 | -0.41(-1.10%) |
May 05, 2015 | 38.31 | 38.34 | 37.26 | 37.28 | 1,796,706 | -1.30(-3.37%) |
May 04, 2015 | 38.58 | 38.79 | 38.22 | 38.58 | 1,018,232 | +0.07(+0.18%) |
May 01, 2015 | 38.64 | 38.73 | 38.28 | 38.51 | 968,924 | +0.17(+0.44%) |
Apr 30, 2015 | 38.55 | 38.85 | 38.08 | 38.34 | 2,097,369 | -0.25(-0.65%) |
Apr 29, 2015 | 39.00 | 39.77 | 37.95 | 38.59 | 2,325,173 | -0.07(-0.18%) |
Apr 28, 2015 | 38.42 | 38.75 | 38.24 | 38.66 | 1,484,434 | +0.30(+0.78%) |
Apr 27, 2015 | 38.62 | 38.94 | 38.30 | 38.36 | 1,367,234 | -0.13(-0.34%) |
Apr 24, 2015 | 38.33 | 38.71 | 38.27 | 38.49 | 1,165,860 | +0.26(+0.68%) |
Apr 23, 2015 | 38.17 | 38.31 | 37.93 | 38.23 | 1,520,390 | -0.10(-0.26%) |
Apr 22, 2015 | 38.39 | 38.55 | 38.10 | 38.33 | 1,422,680 | +0.00(+0.00%) |
Apr 21, 2015 | 38.65 | 38.67 | 38.28 | 38.33 | 896,353 | -0.21(-0.54%) |
Apr 20, 2015 | 38.58 | 38.67 | 38.37 | 38.54 | 912,601 | +0.12(+0.31%) |
Apr 17, 2015 | 38.59 | 38.71 | 38.10 | 38.42 | 1,268,956 | -0.46(-1.18%) |
Apr 16, 2015 | 38.13 | 38.95 | 38.09 | 38.88 | 1,391,088 | +0.47(+1.22%) |
Apr 15, 2015 | 38.52 | 38.64 | 38.31 | 38.41 | 970,008 | +0.09(+0.23%) |
Apr 14, 2015 | 38.61 | 38.84 | 38.23 | 38.32 | 796,673 | -0.26(-0.67%) |
Apr 13, 2015 | 38.49 | 38.85 | 38.35 | 38.58 | 851,043 | +0.07(+0.18%) |
Apr 10, 2015 | 38.81 | 39.05 | 38.39 | 38.51 | 790,907 | -0.14(-0.36%) |
Apr 09, 2015 | 38.34 | 38.79 | 38.27 | 38.65 | 1,150,234 | +0.22(+0.57%) |
Apr 08, 2015 | 38.49 | 38.66 | 38.07 | 38.43 | 1,700,929 | +0.08(+0.21%) |
Apr 07, 2015 | 38.83 | 38.89 | 38.34 | 38.35 | 1,258,721 | -0.57(-1.46%) |
Apr 06, 2015 | 38.80 | 39.03 | 38.73 | 38.92 | 1,293,440 | +0.03(+0.08%) |
Apr 02, 2015 | 38.79 | 38.89 | 38.89 | 38.89 | 2,410,000 | +0.06(+0.15%) |
Apr 01, 2015 | 38.81 | 39.00 | 38.37 | 38.83 | 2,367,674 | +0.12(+0.31%) |
Mar 31, 2015 | 36.89 | 38.99 | 36.71 | 38.71 | 5,689,124 | +2.30(+6.32%) |
Mar 30, 2015 | 36.16 | 36.51 | 36.06 | 36.41 | 977,723 | +0.48(+1.34%) |
Mar 27, 2015 | 35.68 | 35.97 | 35.54 | 35.93 | 1,107,175 | +0.28(+0.79%) |
Mar 26, 2015 | 35.37 | 35.82 | 35.49 | 35.65 | 1,141,405 | +0.16(+0.45%) |
Mar 25, 2015 | 36.12 | 36.19 | 35.48 | 35.49 | 1,160,964 | -0.57(-1.58%) |
Mar 24, 2015 | 36.44 | 36.49 | 36.04 | 36.06 | 908,175 | -0.52(-1.42%) |
Mar 23, 2015 | 36.77 | 36.87 | 36.58 | 36.58 | 1,770,701 | -0.21(-0.57%) |
Mar 20, 2015 | 35.85 | 36.85 | 35.85 | 36.79 | 3,055,457 | +1.05(+2.94%) |
Mar 19, 2015 | 35.74 | 35.91 | 35.54 | 35.74 | 1,225,053 | -0.07(-0.20%) |
Mar 18, 2015 | 34.86 | 36.08 | 34.70 | 35.81 | 1,771,248 | +0.88(+2.52%) |
Mar 17, 2015 | 34.85 | 35.02 | 34.66 | 34.93 | 1,226,294 | -0.08(-0.23%) |
Mar 16, 2015 | 34.74 | 35.04 | 34.71 | 35.01 | 1,689,836 | +0.47(+1.36%) |
Mar 13, 2015 | 34.94 | 35.20 | 34.42 | 34.54 | 1,796,477 | -0.45(-1.29%) |
Mar 12, 2015 | 34.35 | 35.01 | 34.34 | 34.99 | 1,177,475 | +0.85(+2.49%) |
Mar 11, 2015 | 34.16 | 34.37 | 33.97 | 34.14 | 1,018,715 | +0.02(+0.06%) |
Mar 10, 2015 | 34.65 | 34.88 | 34.11 | 34.12 | 1,533,625 | -0.75(-2.15%) |
Mar 09, 2015 | 34.70 | 34.97 | 34.65 | 34.87 | 1,333,458 | +0.21(+0.61%) |
Mar 06, 2015 | 34.40 | 34.80 | 34.32 | 34.66 | 3,895,435 | +0.13(+0.38%) |
Mar 05, 2015 | 34.32 | 34.69 | 34.06 | 34.53 | 2,647,439 | +0.32(+0.94%) |
Mar 04, 2015 | 34.43 | 34.48 | 34.19 | 34.21 | 1,264,415 | -0.27(-0.78%) |
Mar 03, 2015 | 34.64 | 34.66 | 34.46 | 34.48 | 1,319,732 | -0.33(-0.95%) |
Mar 02, 2015 | 34.26 | 34.84 | 34.27 | 34.81 | 1,450,101 | +0.55(+1.61%) |
Feb 27, 2015 | 34.39 | 34.53 | 34.25 | 34.26 | 801,182 | -0.20(-0.58%) |
Feb 26, 2015 | 34.69 | 34.74 | 34.33 | 34.46 | 699,204 | -0.32(-0.92%) |
Feb 25, 2015 | 34.67 | 34.99 | 34.61 | 34.78 | 1,217,922 | +0.11(+0.32%) |
Feb 24, 2015 | 34.86 | 34.86 | 34.41 | 34.67 | 987,512 | -0.22(-0.63%) |
Feb 23, 2015 | 34.81 | 34.91 | 34.65 | 34.89 | 987,389 | +0.13(+0.37%) |
Feb 20, 2015 | 34.46 | 34.84 | 34.28 | 34.76 | 1,397,378 | +0.20(+0.58%) |
Feb 19, 2015 | 34.77 | 34.85 | 34.54 | 34.56 | 920,103 | -0.44(-1.26%) |
Feb 18, 2015 | 34.66 | 35.01 | 34.52 | 35.00 | 1,710,144 | +0.23(+0.66%) |
Feb 17, 2015 | 35.03 | 35.08 | 34.69 | 34.77 | 1,323,767 | -0.19(-0.54%) |
Feb 13, 2015 | 35.00 | 34.96 | 34.96 | 34.96 | 1,069,100 | -0.17(-0.48%) |
Feb 12, 2015 | 34.72 | 35.13 | 34.60 | 35.13 | 1,018,236 | +0.41(+1.18%) |
Feb 11, 2015 | 34.61 | 34.81 | 34.25 | 34.72 | 1,607,799 | +0.12(+0.35%) |
Feb 10, 2015 | 34.30 | 34.65 | 34.01 | 34.60 | 1,426,106 | +0.57(+1.67%) |
Feb 09, 2015 | 33.70 | 34.08 | 33.68 | 34.03 | 1,836,833 | +0.11(+0.32%) |
Feb 06, 2015 | 34.89 | 34.89 | 33.78 | 33.92 | 2,299,575 | -0.86(-2.47%) |
Feb 05, 2015 | 33.96 | 34.92 | 33.96 | 34.78 | 2,855,641 | +1.04(+3.08%) |
Feb 04, 2015 | 33.52 | 33.85 | 33.26 | 33.74 | 2,640,733 | +0.06(+0.18%) |
Feb 03, 2015 | 32.83 | 33.70 | 32.76 | 33.68 | 4,079,879 | +1.11(+3.41%) |
Feb 02, 2015 | 32.49 | 32.61 | 31.75 | 32.57 | 2,998,577 | +0.23(+0.71%) |
Jan 30, 2015 | 32.77 | 32.82 | 32.29 | 32.34 | 1,856,307 | -0.65(-1.97%) |
Jan 29, 2015 | 32.74 | 33.04 | 32.60 | 32.99 | 2,218,656 | +0.27(+0.83%) |
Jan 28, 2015 | 33.49 | 33.57 | 32.70 | 32.72 | 2,103,405 | -0.51(-1.53%) |
Jan 27, 2015 | 32.99 | 33.44 | 32.98 | 33.23 | 2,331,794 | -0.04(-0.12%) |
Jan 26, 2015 | 32.93 | 33.52 | 32.70 | 33.27 | 2,046,699 | +0.32(+0.97%) |
Jan 23, 2015 | 33.11 | 33.38 | 32.94 | 32.95 | 2,488,518 | -0.16(-0.48%) |
Jan 22, 2015 | 32.95 | 33.19 | 32.56 | 33.11 | 6,393,320 | +0.47(+1.44%) |
Jan 21, 2015 | 32.87 | 33.00 | 32.55 | 32.64 | 3,391,844 | -0.31(-0.94%) |
Jan 20, 2015 | 33.15 | 33.30 | 32.81 | 32.95 | 2,048,186 | -0.14(-0.42%) |
Jan 16, 2015 | 33.13 | 33.38 | 32.78 | 33.09 | 3,984,204 | -0.15(-0.45%) |
Jan 15, 2015 | 33.87 | 34.04 | 33.20 | 33.24 | 1,497,681 | -0.52(-1.54%) |
Jan 14, 2015 | 33.70 | 34.01 | 33.34 | 33.76 | 1,866,021 | -0.33(-0.97%) |
Jan 13, 2015 | 34.71 | 34.83 | 33.83 | 34.09 | 1,224,471 | -0.41(-1.19%) |
Jan 12, 2015 | 34.79 | 34.80 | 34.29 | 34.50 | 970,537 | -0.15(-0.43%) |
Jan 09, 2015 | 34.86 | 34.87 | 34.50 | 34.65 | 971,051 | -0.10(-0.29%) |
Jan 08, 2015 | 34.24 | 34.75 | 34.04 | 34.75 | 1,810,019 | +0.74(+2.18%) |
Jan 07, 2015 | 33.89 | 34.07 | 33.66 | 34.01 | 1,250,670 | +0.35(+1.04%) |
Jan 06, 2015 | 34.04 | 34.16 | 33.38 | 33.66 | 1,516,066 | -0.26(-0.77%) |
Jan 05, 2015 | 34.31 | 34.44 | 33.85 | 33.92 | 1,349,336 | -0.75(-2.16%) |
Jan 02, 2015 | 34.51 | 34.73 | 34.27 | 34.67 | 1,406,667 | +0.42(+1.23%) |
Dec 31, 2014 | 34.98 | 34.25 | 34.25 | 34.25 | 1,157,300 | -0.68(-1.95%) |
Dec 30, 2014 | 34.90 | 35.08 | 34.79 | 34.93 | 675,917 | -0.13(-0.37%) |
Dec 29, 2014 | 34.97 | 35.37 | 34.89 | 35.06 | 1,744,472 | +0.09(+0.26%) |
Dec 26, 2014 | 34.96 | 35.19 | 34.91 | 34.97 | 921,535 | +0.04(+0.11%) |
Dec 24, 2014 | 34.99 | 34.93 | 34.93 | 34.93 | 575,700 | -0.06(-0.17%) |
Dec 23, 2014 | 35.11 | 35.20 | 34.93 | 34.99 | 1,512,361 | -0.05(-0.14%) |
Dec 22, 2014 | 35.01 | 35.35 | 34.76 | 35.04 | 1,625,558 | +0.03(+0.09%) |
Dec 19, 2014 | 34.59 | 35.06 | 34.37 | 35.01 | 3,664,614 | +0.66(+1.92%) |
Dec 18, 2014 | 33.55 | 34.36 | 33.51 | 34.35 | 2,333,512 | +1.23(+3.71%) |
Dec 17, 2014 | 32.22 | 33.19 | 32.09 | 33.12 | 1,732,068 | +0.95(+2.95%) |
Dec 16, 2014 | 32.89 | 32.98 | 32.16 | 32.17 | 1,835,939 | -0.89(-2.69%) |
Dec 15, 2014 | 32.95 | 33.20 | 32.63 | 33.06 | 2,023,081 | +0.27(+0.82%) |
Dec 12, 2014 | 33.11 | 33.37 | 32.79 | 32.79 | 1,250,389 | -0.49(-1.47%) |
Dec 11, 2014 | 33.42 | 33.71 | 33.23 | 33.28 | 1,226,746 | +0.00(+0.00%) |
Dec 10, 2014 | 33.55 | 33.64 | 33.16 | 33.28 | 1,792,782 | -0.28(-0.83%) |
Dec 09, 2014 | 32.82 | 33.67 | 32.80 | 33.56 | 2,119,841 | +0.47(+1.42%) |
Dec 08, 2014 | 32.97 | 33.18 | 32.73 | 33.09 | 2,900,950 | +0.18(+0.55%) |
Dec 05, 2014 | 32.93 | 33.05 | 32.70 | 32.91 | 2,886,299 | -0.04(-0.12%) |
Dec 04, 2014 | 33.00 | 33.10 | 32.47 | 32.95 | 3,567,013 | -0.01(-0.03%) |
Dec 03, 2014 | 33.29 | 33.40 | 31.95 | 32.96 | 4,612,232 | -0.38(-1.14%) |
Dec 02, 2014 | 33.16 | 33.47 | 32.76 | 33.34 | 1,398,099 | +0.03(+0.09%) |
Dec 01, 2014 | 33.66 | 33.71 | 33.29 | 33.31 | 1,522,571 | -0.43(-1.27%) |
Nov 28, 2014 | 33.60 | 33.99 | 33.51 | 33.74 | 806,996 | +0.20(+0.60%) |
Nov 26, 2014 | 33.46 | 33.54 | 33.54 | 33.54 | 1,010,600 | +0.03(+0.09%) |
Nov 25, 2014 | 33.82 | 33.84 | 33.34 | 33.51 | 1,338,610 | -0.29(-0.86%) |
Nov 24, 2014 | 33.55 | 33.86 | 33.52 | 33.80 | 978,308 | +0.31(+0.93%) |
Nov 21, 2014 | 33.30 | 33.53 | 33.21 | 33.49 | 1,167,091 | +0.54(+1.64%) |
Nov 20, 2014 | 32.74 | 33.05 | 32.71 | 32.95 | 1,091,307 | +0.03(+0.09%) |
Nov 19, 2014 | 33.20 | 33.20 | 32.83 | 32.92 | 845,788 | -0.22(-0.66%) |
Nov 18, 2014 | 32.50 | 33.22 | 32.45 | 33.14 | 1,439,098 | +0.62(+1.91%) |
Nov 17, 2014 | 32.32 | 32.57 | 32.30 | 32.52 | 1,106,885 | +0.12(+0.37%) |
Nov 14, 2014 | 32.68 | 32.74 | 32.32 | 32.40 | 879,150 | -0.29(-0.89%) |
Nov 13, 2014 | 32.80 | 32.99 | 32.55 | 32.69 | 826,737 | -0.02(-0.06%) |
Nov 12, 2014 | 32.60 | 32.77 | 32.46 | 32.71 | 1,585,451 | +0.07(+0.21%) |
Nov 11, 2014 | 31.91 | 32.65 | 31.89 | 32.64 | 1,839,946 | +0.83(+2.61%) |
Nov 10, 2014 | 31.88 | 32.01 | 31.76 | 31.81 | 1,433,456 | -0.07(-0.22%) |
Nov 07, 2014 | 31.74 | 31.95 | 31.65 | 31.88 | 1,636,728 | +0.08(+0.25%) |
Nov 06, 2014 | 32.13 | 32.25 | 31.78 | 31.80 | 1,470,854 | -0.28(-0.87%) |
Nov 05, 2014 | 32.29 | 32.29 | 31.93 | 32.08 | 1,926,434 | -0.09(-0.28%) |
Nov 04, 2014 | 32.23 | 32.40 | 31.93 | 32.17 | 1,281,981 | -0.14(-0.43%) |
Nov 03, 2014 | 32.00 | 32.45 | 31.98 | 32.31 | 1,918,406 | +0.31(+0.97%) |
Oct 31, 2014 | 31.80 | 32.00 | 31.55 | 32.00 | 1,874,227 | +0.53(+1.68%) |
Oct 30, 2014 | 31.69 | 32.08 | 31.39 | 31.47 | 4,068,562 | +0.72(+2.34%) |
Oct 29, 2014 | 31.32 | 31.32 | 30.55 | 30.75 | 1,809,112 | -0.31(-1.00%) |
Oct 28, 2014 | 30.75 | 31.06 | 30.59 | 31.06 | 1,375,734 | +0.45(+1.47%) |
Oct 27, 2014 | 30.51 | 30.57 | 30.57 | 30.61 | 1,102,278 | +0.04(+0.13%) |
Oct 24, 2014 | 30.55 | 30.69 | 30.29 | 30.57 | 877,389 | +0.09(+0.30%) |
Oct 23, 2014 | 30.33 | 30.76 | 30.22 | 30.48 | 1,595,115 | +0.34(+1.13%) |
Oct 22, 2014 | 29.98 | 30.60 | 29.94 | 30.14 | 1,911,396 | +0.15(+0.50%) |
Oct 21, 2014 | 29.67 | 30.04 | 29.62 | 29.99 | 1,561,134 | +0.50(+1.70%) |
Oct 20, 2014 | 28.95 | 29.50 | 28.91 | 29.49 | 1,278,509 | +0.51(+1.76%) |
Oct 17, 2014 | 28.86 | 29.18 | 28.77 | 28.98 | 1,068,906 | +0.37(+1.29%) |
Oct 16, 2014 | 27.99 | 28.85 | 27.84 | 28.61 | 1,929,762 | +0.23(+0.81%) |
Oct 15, 2014 | 28.46 | 28.62 | 27.49 | 28.38 | 2,520,873 | -0.35(-1.22%) |
Oct 14, 2014 | 27.97 | 29.09 | 27.74 | 28.73 | 3,209,012 | +0.99(+3.57%) |
Oct 13, 2014 | 28.51 | 28.68 | 27.73 | 27.74 | 2,241,574 | -0.69(-2.43%) |
Oct 10, 2014 | 29.11 | 29.31 | 28.42 | 28.43 | 1,916,494 | -0.67(-2.30%) |
Oct 09, 2014 | 29.46 | 29.58 | 29.07 | 29.10 | 2,047,857 | -0.40(-1.36%) |
Oct 08, 2014 | 28.88 | 29.50 | 28.67 | 29.50 | 2,175,199 | +0.67(+2.32%) |
Oct 07, 2014 | 29.36 | 29.51 | 28.81 | 28.83 | 1,750,169 | -0.63(-2.14%) |
Oct 06, 2014 | 29.69 | 29.89 | 29.44 | 29.46 | 1,191,350 | -0.12(-0.41%) |
Oct 03, 2014 | 29.17 | 29.77 | 29.14 | 29.58 | 1,429,652 | +0.56(+1.93%) |
Oct 02, 2014 | 29.11 | 29.39 | 28.74 | 29.02 | 1,705,342 | -0.16(-0.55%) |