Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.23 | 32.94 | 32.14 | 32.92 | 9,694,548 | +0.84(+2.62%) |
Jan 28, 2016 | 31.84 | 32.21 | 31.61 | 32.08 | 10,024,411 | +0.31(+0.96%) |
Jan 27, 2016 | 31.29 | 32.14 | 31.22 | 31.77 | 12,062,533 | +0.58(+1.85%) |
Jan 26, 2016 | 31.09 | 31.35 | 30.96 | 31.20 | 8,663,069 | +0.09(+0.30%) |
Jan 25, 2016 | 31.60 | 31.68 | 31.03 | 31.10 | 12,811,191 | -0.38(-1.21%) |
Jan 22, 2016 | 31.85 | 32.13 | 31.24 | 31.48 | 15,593,334 | -0.03(-0.08%) |
Jan 21, 2016 | 32.12 | 32.12 | 31.32 | 31.51 | 11,307,509 | -0.59(-1.85%) |
Jan 20, 2016 | 31.96 | 32.30 | 30.91 | 32.10 | 13,314,932 | -0.29(-0.89%) |
Jan 19, 2016 | 32.78 | 32.94 | 32.05 | 32.39 | 8,035,451 | -0.25(-0.78%) |
Jan 15, 2016 | 32.38 | 32.65 | 32.65 | 32.65 | 10,645,199 | -0.46(-1.38%) |
Jan 14, 2016 | 33.57 | 33.61 | 32.44 | 33.10 | 12,329,933 | -0.14(-0.43%) |
Jan 13, 2016 | 34.95 | 35.06 | 33.20 | 33.25 | 15,566,500 | -1.73(-4.95%) |
Jan 12, 2016 | 35.23 | 35.36 | 34.50 | 34.98 | 8,629,557 | -0.03(-0.10%) |
Jan 11, 2016 | 34.84 | 35.15 | 34.66 | 35.01 | 7,552,928 | +0.41(+1.18%) |
Jan 08, 2016 | 35.00 | 35.07 | 34.48 | 34.61 | 9,704,290 | -0.23(-0.66%) |
Jan 07, 2016 | 35.06 | 35.22 | 34.67 | 34.84 | 11,120,790 | -0.83(-2.33%) |
Jan 06, 2016 | 35.42 | 35.98 | 35.41 | 35.67 | 11,557,143 | -0.03(-0.09%) |
Jan 05, 2016 | 35.02 | 35.72 | 35.00 | 35.70 | 8,641,060 | +0.79(+2.26%) |
Jan 04, 2016 | 34.91 | 35.01 | 34.50 | 34.91 | 11,706,536 | -0.57(-1.60%) |
Dec 31, 2015 | 35.70 | 35.48 | 35.48 | 35.48 | 5,107,200 | -0.41(-1.13%) |
Dec 30, 2015 | 36.21 | 36.26 | 35.84 | 35.89 | 4,029,747 | -0.28(-0.77%) |
Dec 29, 2015 | 36.12 | 36.19 | 35.90 | 36.17 | 4,733,714 | +0.16(+0.45%) |
Dec 28, 2015 | 35.88 | 36.13 | 35.75 | 36.01 | 3,700,556 | -0.01(-0.02%) |
Dec 24, 2015 | 35.89 | 36.01 | 36.01 | 36.01 | 2,026,303 | +0.13(+0.35%) |
Dec 23, 2015 | 35.86 | 36.01 | 35.65 | 35.89 | 5,318,506 | +0.18(+0.50%) |
Dec 22, 2015 | 35.18 | 35.74 | 35.12 | 35.71 | 6,956,653 | +0.75(+2.16%) |
Dec 21, 2015 | 34.83 | 34.98 | 34.47 | 34.95 | 9,228,530 | +0.48(+1.40%) |
Dec 18, 2015 | 35.25 | 35.40 | 34.47 | 34.47 | 15,148,923 | -1.10(-3.10%) |
Dec 17, 2015 | 35.94 | 35.95 | 35.56 | 35.57 | 6,616,442 | -0.42(-1.15%) |
Dec 16, 2015 | 36.03 | 36.10 | 35.50 | 35.99 | 10,799,433 | +0.10(+0.28%) |
Dec 15, 2015 | 35.70 | 36.11 | 35.56 | 35.89 | 12,313,191 | +0.38(+1.08%) |
Dec 14, 2015 | 34.97 | 35.51 | 34.87 | 35.51 | 8,968,537 | +0.66(+1.90%) |
Dec 11, 2015 | 34.54 | 35.15 | 34.54 | 34.84 | 18,590,096 | -0.04(-0.12%) |
Dec 10, 2015 | 35.08 | 35.28 | 34.83 | 34.89 | 14,839,974 | -0.10(-0.29%) |
Dec 09, 2015 | 34.87 | 35.33 | 34.53 | 34.99 | 8,629,599 | -0.14(-0.39%) |
Dec 08, 2015 | 35.01 | 35.28 | 34.61 | 35.12 | 12,655,761 | -0.02(-0.05%) |
Dec 07, 2015 | 34.67 | 35.35 | 34.64 | 35.14 | 13,508,187 | +0.75(+2.17%) |
Dec 04, 2015 | 33.84 | 34.42 | 33.66 | 34.39 | 11,349,986 | +0.54(+1.60%) |
Dec 03, 2015 | 32.84 | 34.21 | 32.54 | 33.85 | 17,937,872 | +1.53(+4.72%) |
Dec 02, 2015 | 32.44 | 32.52 | 32.15 | 32.32 | 12,301,335 | -0.08(-0.24%) |
Dec 01, 2015 | 32.24 | 32.53 | 32.11 | 32.40 | 12,801,493 | +0.46(+1.43%) |
Nov 30, 2015 | 32.27 | 32.44 | 31.82 | 31.94 | 11,923,685 | -0.30(-0.92%) |
Nov 27, 2015 | 31.70 | 32.38 | 31.60 | 32.24 | 5,083,727 | +0.71(+2.26%) |
Nov 25, 2015 | 31.48 | 31.53 | 31.53 | 31.53 | 5,937,906 | +0.04(+0.13%) |
Nov 24, 2015 | 31.40 | 31.65 | 31.40 | 31.48 | 9,579,304 | -0.11(-0.35%) |
Nov 23, 2015 | 31.63 | 31.71 | 31.40 | 31.60 | 4,995,207 | -0.05(-0.16%) |
Nov 20, 2015 | 31.76 | 31.99 | 31.51 | 31.65 | 7,770,663 | -0.01(-0.03%) |
Nov 19, 2015 | 31.85 | 32.02 | 31.44 | 31.65 | 5,732,665 | -0.19(-0.59%) |
Nov 18, 2015 | 31.40 | 31.87 | 31.34 | 31.84 | 9,123,324 | +0.44(+1.40%) |
Nov 17, 2015 | 31.11 | 31.49 | 30.89 | 31.40 | 8,447,603 | +0.41(+1.31%) |
Nov 16, 2015 | 30.58 | 31.04 | 30.55 | 30.99 | 17,703,258 | +0.42(+1.36%) |
Nov 13, 2015 | 30.92 | 31.10 | 30.54 | 30.58 | 12,196,714 | -0.39(-1.26%) |
Nov 12, 2015 | 31.37 | 31.59 | 30.96 | 30.97 | 27,972,844 | -0.44(-1.40%) |
Nov 11, 2015 | 31.75 | 31.81 | 31.23 | 31.41 | 8,886,951 | -0.20(-0.64%) |
Nov 10, 2015 | 31.51 | 31.73 | 31.41 | 31.61 | 5,420,296 | +0.15(+0.47%) |
Nov 09, 2015 | 31.59 | 31.72 | 31.24 | 31.46 | 8,071,079 | -0.31(-0.98%) |
Nov 06, 2015 | 31.34 | 31.79 | 31.18 | 31.78 | 11,415,253 | +0.42(+1.35%) |
Nov 05, 2015 | 31.46 | 31.46 | 31.03 | 31.35 | 8,896,945 | +0.05(+0.16%) |
Nov 04, 2015 | 32.08 | 32.13 | 31.19 | 31.30 | 7,168,220 | -0.63(-1.99%) |
Nov 03, 2015 | 32.11 | 32.27 | 31.86 | 31.94 | 5,837,530 | -0.37(-1.15%) |
Nov 02, 2015 | 31.97 | 32.32 | 31.76 | 32.31 | 7,122,362 | +0.34(+1.06%) |
Oct 30, 2015 | 31.76 | 32.09 | 31.61 | 31.97 | 7,688,965 | +0.13(+0.40%) |
Oct 29, 2015 | 31.89 | 31.98 | 31.74 | 31.84 | 6,987,192 | -0.04(-0.13%) |
Oct 28, 2015 | 31.44 | 31.95 | 31.13 | 31.89 | 12,574,625 | +0.60(+1.92%) |
Oct 27, 2015 | 31.50 | 31.58 | 30.62 | 31.29 | 9,710,079 | -0.47(-1.49%) |
Oct 26, 2015 | 32.06 | 32.12 | 31.70 | 31.76 | 6,785,032 | -0.23(-0.71%) |
Oct 23, 2015 | 32.56 | 32.57 | 31.87 | 31.99 | 11,669,723 | -0.40(-1.23%) |
Oct 22, 2015 | 32.36 | 32.57 | 32.22 | 32.39 | 15,865,318 | +0.18(+0.55%) |
Oct 21, 2015 | 32.01 | 32.22 | 31.89 | 32.21 | 8,593,895 | +0.30(+0.95%) |
Oct 20, 2015 | 32.08 | 32.13 | 31.79 | 31.90 | 10,841,182 | -0.09(-0.29%) |
Oct 19, 2015 | 31.72 | 32.18 | 31.59 | 32.00 | 7,066,765 | +0.27(+0.85%) |
Oct 16, 2015 | 31.44 | 31.75 | 31.20 | 31.73 | 7,254,130 | +0.37(+1.19%) |
Oct 15, 2015 | 30.99 | 31.36 | 30.70 | 31.35 | 17,724,428 | +0.63(+2.04%) |
Oct 14, 2015 | 31.70 | 31.79 | 30.33 | 30.73 | 17,151,866 | -0.94(-2.96%) |
Oct 13, 2015 | 32.28 | 32.46 | 31.58 | 31.67 | 7,596,297 | -0.64(-1.99%) |
Oct 12, 2015 | 32.16 | 32.48 | 31.96 | 32.31 | 6,249,537 | +0.14(+0.45%) |
Oct 09, 2015 | 32.17 | 32.44 | 31.92 | 32.17 | 6,953,954 | +0.03(+0.08%) |
Oct 08, 2015 | 31.71 | 32.19 | 31.58 | 32.14 | 8,727,010 | +0.41(+1.31%) |
Oct 07, 2015 | 31.59 | 31.97 | 31.40 | 31.73 | 4,242,384 | +0.32(+1.02%) |
Oct 06, 2015 | 32.17 | 32.22 | 31.33 | 31.40 | 6,056,378 | -0.79(-2.47%) |
Oct 05, 2015 | 31.48 | 32.23 | 31.29 | 32.20 | 7,384,604 | +0.79(+2.50%) |
Oct 02, 2015 | 30.74 | 31.43 | 30.26 | 31.41 | 6,470,647 | +0.39(+1.25%) |
Oct 01, 2015 | 30.55 | 31.12 | 30.19 | 31.02 | 9,020,148 | +0.52(+1.69%) |
Sep 30, 2015 | 30.43 | 30.66 | 30.14 | 30.51 | 8,395,264 | +0.39(+1.29%) |
Sep 29, 2015 | 30.24 | 30.59 | 29.85 | 30.12 | 7,670,605 | -0.12(-0.39%) |
Sep 28, 2015 | 30.35 | 30.44 | 30.08 | 30.24 | 7,505,072 | -0.30(-1.00%) |
Sep 25, 2015 | 30.63 | 31.07 | 30.34 | 30.54 | 5,086,385 | +0.13(+0.42%) |
Sep 24, 2015 | 30.48 | 30.71 | 30.19 | 30.41 | 7,752,218 | -0.36(-1.15%) |
Sep 23, 2015 | 30.85 | 30.88 | 30.41 | 30.77 | 5,935,792 | -0.03(-0.08%) |
Sep 22, 2015 | 30.76 | 30.84 | 30.32 | 30.80 | 7,218,298 | -0.21(-0.68%) |
Sep 21, 2015 | 31.35 | 31.40 | 30.76 | 31.01 | 7,318,569 | -0.06(-0.19%) |
Sep 18, 2015 | 31.51 | 31.81 | 30.96 | 31.07 | 12,009,057 | -0.65(-2.05%) |
Sep 17, 2015 | 31.51 | 32.10 | 31.34 | 31.72 | 5,937,330 | +0.27(+0.86%) |
Sep 16, 2015 | 31.63 | 31.63 | 31.25 | 31.45 | 6,442,272 | +0.02(+0.05%) |
Sep 15, 2015 | 31.66 | 31.70 | 31.07 | 31.43 | 9,796,669 | -0.22(-0.70%) |
Sep 14, 2015 | 31.52 | 31.90 | 26.48 | 31.65 | 10,134,827 | +0.11(+0.35%) |
Sep 11, 2015 | 31.64 | 31.93 | 30.52 | 31.54 | 21,801,038 | +1.60(+5.34%) |
Sep 10, 2015 | 29.12 | 30.12 | 29.02 | 29.94 | 16,001,653 | +0.85(+2.91%) |
Sep 09, 2015 | 29.90 | 29.92 | 29.10 | 29.10 | 9,431,610 | -0.55(-1.85%) |
Sep 08, 2015 | 29.32 | 29.66 | 29.15 | 29.65 | 9,923,568 | +0.83(+2.88%) |
Sep 04, 2015 | 29.01 | 28.82 | 28.82 | 28.82 | 6,969,728 | -0.42(-1.45%) |
Sep 03, 2015 | 29.39 | 29.64 | 29.10 | 29.24 | 6,790,058 | -0.07(-0.23%) |
Sep 02, 2015 | 29.02 | 29.56 | 28.93 | 29.31 | 8,927,174 | +0.68(+2.36%) |
Sep 01, 2015 | 28.74 | 28.82 | 28.44 | 28.63 | 9,964,076 | -0.55(-1.88%) |
Aug 31, 2015 | 29.49 | 29.64 | 29.04 | 29.18 | 9,340,350 | -0.37(-1.26%) |
Aug 28, 2015 | 30.03 | 30.07 | 29.35 | 29.55 | 8,541,759 | -0.50(-1.66%) |
Aug 27, 2015 | 30.14 | 30.45 | 29.46 | 30.05 | 10,651,046 | +0.38(+1.28%) |
Aug 26, 2015 | 29.09 | 29.73 | 28.57 | 29.67 | 12,076,601 | +1.20(+4.22%) |
Aug 25, 2015 | 29.76 | 29.76 | 28.47 | 28.47 | 10,233,667 | -0.09(-0.33%) |
Aug 24, 2015 | 25.37 | 29.47 | 23.11 | 28.56 | 17,000,358 | -0.98(-3.32%) |
Aug 21, 2015 | 30.39 | 30.69 | 29.53 | 29.54 | 14,306,032 | -1.48(-4.77%) |
Aug 20, 2015 | 31.44 | 31.91 | 30.99 | 31.02 | 9,546,609 | -0.58(-1.82%) |
Aug 19, 2015 | 32.50 | 32.52 | 31.42 | 31.60 | 10,411,085 | -1.05(-3.21%) |
Aug 18, 2015 | 32.59 | 32.76 | 32.51 | 32.65 | 4,915,012 | -0.04(-0.13%) |
Aug 17, 2015 | 32.30 | 32.71 | 32.17 | 32.69 | 5,038,768 | +0.25(+0.78%) |
Aug 14, 2015 | 32.16 | 32.44 | 32.12 | 32.44 | 4,923,438 | +0.12(+0.37%) |
Aug 13, 2015 | 32.01 | 32.33 | 31.87 | 32.32 | 7,799,430 | +0.35(+1.08%) |
Aug 12, 2015 | 31.40 | 33.35 | 31.37 | 31.97 | 11,715,586 | +0.44(+1.38%) |
Aug 11, 2015 | 31.54 | 31.92 | 31.38 | 31.54 | 7,359,805 | -0.13(-0.40%) |
Aug 10, 2015 | 32.12 | 32.25 | 31.54 | 31.66 | 10,090,683 | -0.24(-0.74%) |
Aug 07, 2015 | 32.57 | 32.61 | 31.64 | 31.90 | 10,851,082 | -0.76(-2.32%) |
Aug 06, 2015 | 32.99 | 33.02 | 32.37 | 32.66 | 7,860,751 | -0.30(-0.92%) |
Aug 05, 2015 | 32.72 | 33.04 | 32.48 | 32.96 | 8,933,532 | +0.44(+1.35%) |
Aug 04, 2015 | 33.10 | 33.12 | 32.26 | 32.52 | 10,286,333 | -0.71(-2.13%) |
Aug 03, 2015 | 33.09 | 33.23 | 32.91 | 33.23 | 5,066,975 | +0.14(+0.41%) |
Jul 31, 2015 | 32.99 | 33.11 | 32.77 | 33.10 | 5,938,005 | +0.20(+0.62%) |
Jul 30, 2015 | 32.51 | 32.95 | 32.21 | 32.89 | 5,295,830 | +0.17(+0.52%) |
Jul 29, 2015 | 32.71 | 32.89 | 32.60 | 32.72 | 5,334,234 | +0.07(+0.21%) |
Jul 28, 2015 | 32.48 | 32.78 | 32.29 | 32.66 | 5,421,383 | +0.44(+1.36%) |
Jul 27, 2015 | 32.19 | 32.40 | 31.54 | 32.22 | 6,134,342 | -0.13(-0.42%) |
Jul 24, 2015 | 32.60 | 32.83 | 32.33 | 32.35 | 5,178,377 | -0.26(-0.80%) |
Jul 23, 2015 | 33.00 | 33.13 | 32.57 | 32.62 | 5,468,342 | -0.29(-0.87%) |
Jul 22, 2015 | 32.85 | 33.15 | 32.69 | 32.90 | 4,907,743 | +0.04(+0.13%) |
Jul 21, 2015 | 33.07 | 33.16 | 32.68 | 32.86 | 6,361,407 | -0.18(-0.54%) |
Jul 20, 2015 | 32.76 | 33.18 | 32.66 | 33.04 | 6,098,036 | +0.38(+1.16%) |
Jul 17, 2015 | 32.55 | 32.70 | 32.47 | 32.66 | 5,245,933 | +0.11(+0.34%) |
Jul 16, 2015 | 32.35 | 32.63 | 32.32 | 32.55 | 5,012,969 | +0.22(+0.68%) |
Jul 15, 2015 | 32.12 | 32.57 | 32.12 | 32.33 | 6,174,438 | +0.11(+0.34%) |
Jul 14, 2015 | 32.40 | 32.47 | 32.15 | 32.22 | 4,829,658 | -0.23(-0.71%) |
Jul 13, 2015 | 32.45 | 32.59 | 32.24 | 32.45 | 12,141,443 | +0.26(+0.80%) |
Jul 10, 2015 | 32.05 | 32.40 | 32.03 | 32.19 | 5,833,629 | +0.32(+1.02%) |
Jul 09, 2015 | 32.03 | 32.16 | 31.84 | 31.87 | 9,089,604 | +0.18(+0.56%) |
Jul 08, 2015 | 31.66 | 31.89 | 31.49 | 31.69 | 8,538,203 | -0.10(-0.32%) |
Jul 07, 2015 | 31.16 | 31.88 | 31.00 | 31.79 | 10,969,617 | +0.77(+2.47%) |
Jul 06, 2015 | 30.70 | 31.13 | 30.68 | 31.03 | 6,837,115 | +0.19(+0.63%) |
Jul 02, 2015 | 30.97 | 30.83 | 30.83 | 30.83 | 9,172,597 | -0.05(-0.16%) |
Jul 01, 2015 | 30.82 | 30.98 | 30.63 | 30.88 | 8,121,061 | +0.30(+0.99%) |
Jun 30, 2015 | 30.80 | 30.92 | 30.57 | 30.58 | 8,385,537 | -0.07(-0.22%) |
Jun 29, 2015 | 30.77 | 31.02 | 30.56 | 30.65 | 7,966,930 | -0.19(-0.60%) |
Jun 26, 2015 | 30.87 | 31.19 | 30.76 | 30.83 | 21,005,214 | +0.07(+0.22%) |
Jun 25, 2015 | 30.78 | 31.34 | 30.56 | 30.76 | 12,317,549 | +0.00(+0.01%) |
Jun 24, 2015 | 31.01 | 31.04 | 30.73 | 30.76 | 8,135,201 | -0.22(-0.69%) |
Jun 23, 2015 | 31.34 | 31.35 | 30.90 | 30.97 | 8,438,732 | -0.35(-1.13%) |
Jun 22, 2015 | 31.33 | 31.46 | 31.17 | 31.33 | 6,210,468 | +0.14(+0.46%) |
Jun 19, 2015 | 31.00 | 31.40 | 30.94 | 31.19 | 10,500,283 | +0.17(+0.56%) |
Jun 18, 2015 | 31.53 | 31.53 | 30.77 | 31.01 | 20,663,598 | +0.27(+0.86%) |
Jun 17, 2015 | 30.62 | 30.81 | 30.54 | 30.75 | 12,710,942 | +0.24(+0.77%) |
Jun 16, 2015 | 30.22 | 30.59 | 30.13 | 30.51 | 7,284,380 | +0.26(+0.85%) |
Jun 15, 2015 | 29.98 | 30.43 | 29.85 | 30.25 | 7,204,138 | +0.04(+0.13%) |
Jun 12, 2015 | 30.13 | 30.34 | 29.98 | 30.22 | 4,525,430 | -0.05(-0.18%) |
Jun 11, 2015 | 30.25 | 30.54 | 30.11 | 30.27 | 5,773,969 | +0.21(+0.69%) |
Jun 10, 2015 | 29.83 | 30.10 | 29.82 | 30.06 | 6,476,723 | +0.25(+0.83%) |
Jun 09, 2015 | 29.76 | 30.03 | 29.62 | 29.82 | 6,235,590 | +0.00(+0.01%) |
Jun 08, 2015 | 30.02 | 30.05 | 29.80 | 29.81 | 5,710,651 | -0.13(-0.45%) |
Jun 05, 2015 | 30.38 | 30.40 | 29.92 | 29.95 | 7,246,060 | -0.50(-1.65%) |
Jun 04, 2015 | 30.54 | 30.65 | 30.27 | 30.45 | 5,833,610 | -0.16(-0.54%) |
Jun 03, 2015 | 30.52 | 30.67 | 30.28 | 30.61 | 5,912,531 | +0.12(+0.40%) |
Jun 02, 2015 | 30.65 | 30.77 | 30.39 | 30.49 | 5,499,036 | -0.29(-0.95%) |
Jun 01, 2015 | 30.87 | 30.88 | 30.63 | 30.78 | 7,031,214 | +0.08(+0.26%) |
May 29, 2015 | 31.25 | 31.25 | 30.70 | 30.70 | 7,272,056 | -0.48(-1.54%) |
May 28, 2015 | 31.20 | 31.29 | 31.14 | 31.18 | 10,631,019 | -0.11(-0.34%) |
May 27, 2015 | 31.22 | 31.47 | 31.12 | 31.29 | 8,121,836 | -0.02(-0.05%) |
May 26, 2015 | 31.35 | 31.43 | 31.19 | 31.30 | 6,672,821 | -0.08(-0.26%) |
May 22, 2015 | 31.27 | 31.38 | 31.38 | 31.38 | 18,521,618 | +0.16(+0.50%) |
May 21, 2015 | 31.08 | 31.36 | 30.93 | 31.23 | 7,438,556 | +0.12(+0.39%) |
May 20, 2015 | 30.81 | 31.19 | 30.70 | 31.11 | 7,967,098 | +0.12(+0.39%) |
May 19, 2015 | 30.89 | 31.10 | 30.70 | 30.98 | 7,091,722 | +0.16(+0.52%) |
May 18, 2015 | 30.71 | 30.97 | 30.68 | 30.82 | 7,573,965 | -0.00(-0.01%) |
May 15, 2015 | 30.60 | 30.83 | 30.56 | 30.83 | 8,651,460 | +0.28(+0.91%) |
May 14, 2015 | 30.24 | 30.58 | 29.95 | 30.55 | 9,854,369 | +0.51(+1.70%) |
May 13, 2015 | 30.13 | 30.25 | 29.98 | 30.04 | 8,391,010 | +0.03(+0.11%) |
May 12, 2015 | 30.13 | 30.26 | 29.95 | 30.01 | 8,592,466 | -0.21(-0.70%) |
May 11, 2015 | 30.24 | 30.59 | 30.20 | 30.22 | 11,265,524 | +0.02(+0.07%) |
May 08, 2015 | 29.88 | 30.43 | 29.86 | 30.20 | 14,423,539 | +0.48(+1.61%) |
May 07, 2015 | 29.21 | 29.72 | 28.99 | 29.72 | 13,652,457 | +0.36(+1.22%) |
May 06, 2015 | 28.96 | 29.39 | 28.81 | 29.36 | 13,818,778 | +0.67(+2.33%) |
May 05, 2015 | 29.26 | 29.29 | 28.64 | 28.69 | 10,019,644 | -0.76(-2.57%) |
May 04, 2015 | 29.47 | 29.69 | 29.36 | 29.45 | 6,382,047 | -0.05(-0.17%) |
May 01, 2015 | 29.04 | 29.66 | 29.04 | 29.50 | 12,462,601 | +0.51(+1.77%) |
Apr 30, 2015 | 28.90 | 29.30 | 28.80 | 28.98 | 15,927,038 | +0.05(+0.17%) |
Apr 29, 2015 | 29.12 | 29.17 | 28.67 | 28.93 | 16,693,791 | -0.27(-0.91%) |
Apr 28, 2015 | 29.57 | 29.75 | 29.19 | 29.20 | 14,016,784 | -0.48(-1.60%) |
Apr 27, 2015 | 30.23 | 30.37 | 29.61 | 29.67 | 9,738,344 | -0.48(-1.60%) |
Apr 24, 2015 | 30.03 | 30.24 | 30.00 | 30.16 | 8,471,428 | +0.32(+1.09%) |
Apr 23, 2015 | 29.59 | 29.96 | 29.59 | 29.83 | 10,961,339 | +0.23(+0.77%) |
Apr 22, 2015 | 30.26 | 30.31 | 29.28 | 29.61 | 17,242,228 | -0.61(-2.00%) |
Apr 21, 2015 | 30.04 | 30.37 | 30.01 | 30.21 | 11,375,053 | +0.23(+0.77%) |
Apr 20, 2015 | 30.43 | 30.49 | 29.96 | 29.98 | 13,499,625 | -0.24(-0.78%) |
Apr 17, 2015 | 30.71 | 30.73 | 30.11 | 30.22 | 13,135,504 | -0.64(-2.09%) |
Apr 16, 2015 | 31.00 | 31.14 | 30.59 | 30.86 | 12,927,660 | -0.23(-0.73%) |
Apr 15, 2015 | 31.68 | 31.75 | 31.08 | 31.09 | 12,101,295 | -0.55(-1.74%) |
Apr 14, 2015 | 32.19 | 32.27 | 31.58 | 31.64 | 8,752,844 | -0.47(-1.45%) |
Apr 13, 2015 | 32.38 | 32.58 | 32.09 | 32.11 | 6,319,988 | -0.31(-0.96%) |
Apr 10, 2015 | 32.23 | 32.50 | 32.14 | 32.42 | 4,556,007 | +0.11(+0.34%) |
Apr 09, 2015 | 32.35 | 32.53 | 32.26 | 32.31 | 5,384,282 | -0.04(-0.12%) |
Apr 08, 2015 | 32.17 | 32.36 | 31.96 | 32.35 | 5,671,432 | +0.23(+0.71%) |
Apr 07, 2015 | 32.44 | 32.49 | 32.11 | 32.12 | 5,539,888 | -0.26(-0.79%) |
Apr 06, 2015 | 32.27 | 32.62 | 32.16 | 32.38 | 6,612,731 | -0.07(-0.21%) |
Apr 02, 2015 | 32.20 | 32.44 | 32.44 | 32.44 | 10,762,235 | +0.15(+0.47%) |
Apr 01, 2015 | 32.27 | 32.34 | 31.76 | 32.29 | 9,333,429 | +0.05(+0.14%) |
Mar 31, 2015 | 32.40 | 32.59 | 32.24 | 32.24 | 5,560,101 | -0.24(-0.75%) |
Mar 30, 2015 | 32.23 | 32.58 | 32.07 | 32.49 | 5,660,971 | +0.38(+1.19%) |
Mar 27, 2015 | 31.98 | 32.30 | 31.97 | 32.11 | 5,938,075 | +0.10(+0.32%) |
Mar 26, 2015 | 31.76 | 32.28 | 31.65 | 32.00 | 7,896,265 | +0.07(+0.22%) |
Mar 25, 2015 | 32.62 | 32.62 | 31.90 | 31.93 | 8,961,096 | -0.53(-1.62%) |
Mar 24, 2015 | 32.39 | 32.60 | 32.28 | 32.46 | 7,601,053 | +0.10(+0.30%) |
Mar 23, 2015 | 32.24 | 32.70 | 32.24 | 32.36 | 6,293,974 | +0.05(+0.14%) |
Mar 20, 2015 | 32.15 | 32.41 | 32.11 | 32.32 | 12,206,813 | +0.18(+0.56%) |
Mar 19, 2015 | 32.06 | 32.17 | 31.86 | 32.14 | 8,205,690 | +0.25(+0.79%) |
Mar 18, 2015 | 31.98 | 32.02 | 31.47 | 31.88 | 12,091,495 | -0.08(-0.26%) |
Mar 17, 2015 | 32.27 | 32.31 | 31.93 | 31.97 | 9,422,809 | -0.44(-1.36%) |
Mar 16, 2015 | 32.28 | 32.65 | 32.28 | 32.41 | 10,914,161 | +0.29(+0.92%) |
Mar 13, 2015 | 32.09 | 32.29 | 31.90 | 32.11 | 8,614,776 | +0.03(+0.08%) |
Mar 12, 2015 | 31.54 | 32.15 | 31.54 | 32.09 | 14,369,431 | +0.66(+2.11%) |
Mar 11, 2015 | 31.32 | 31.45 | 31.14 | 31.42 | 10,076,279 | +0.30(+0.96%) |
Mar 10, 2015 | 31.48 | 31.50 | 31.11 | 31.13 | 9,591,750 | -0.45(-1.43%) |
Mar 09, 2015 | 31.34 | 31.70 | 31.30 | 31.58 | 11,391,598 | +0.30(+0.97%) |
Mar 06, 2015 | 31.06 | 31.41 | 31.04 | 31.27 | 17,018,584 | +0.02(+0.05%) |
Mar 05, 2015 | 30.92 | 31.53 | 30.54 | 31.26 | 33,816,856 | +1.96(+6.69%) |
Mar 04, 2015 | 29.22 | 29.31 | 29.06 | 29.30 | 14,230,536 | -0.14(-0.47%) |
Mar 03, 2015 | 29.67 | 29.75 | 29.28 | 29.43 | 15,724,612 | -0.40(-1.35%) |
Mar 02, 2015 | 29.87 | 30.07 | 29.74 | 29.84 | 14,451,284 | -0.09(-0.30%) |
Feb 27, 2015 | 30.28 | 30.33 | 29.82 | 29.93 | 15,748,087 | -0.40(-1.30%) |
Feb 26, 2015 | 30.41 | 30.44 | 30.26 | 30.32 | 10,088,575 | -0.11(-0.36%) |
Feb 25, 2015 | 30.62 | 30.88 | 30.32 | 30.43 | 15,336,180 | -0.24(-0.78%) |
Feb 24, 2015 | 30.78 | 30.81 | 30.57 | 30.67 | 7,644,860 | -0.09(-0.30%) |
Feb 23, 2015 | 30.63 | 30.80 | 30.62 | 30.76 | 7,770,351 | +0.15(+0.48%) |
Feb 20, 2015 | 30.53 | 30.67 | 30.44 | 30.62 | 7,751,070 | +0.15(+0.48%) |
Feb 19, 2015 | 30.84 | 30.84 | 30.40 | 30.47 | 9,269,578 | -0.42(-1.35%) |
Feb 18, 2015 | 30.74 | 30.96 | 30.72 | 30.89 | 5,392,199 | +0.08(+0.25%) |
Feb 17, 2015 | 30.52 | 30.89 | 30.44 | 30.81 | 8,295,929 | +0.16(+0.54%) |
Feb 13, 2015 | 30.47 | 30.65 | 30.65 | 30.65 | 12,249,091 | +0.17(+0.57%) |
Feb 12, 2015 | 30.28 | 30.48 | 30.17 | 30.47 | 6,653,796 | +0.31(+1.03%) |
Feb 11, 2015 | 30.13 | 30.20 | 29.98 | 30.16 | 7,765,133 | +0.09(+0.29%) |
Feb 10, 2015 | 29.90 | 30.09 | 29.72 | 30.08 | 7,788,213 | +0.35(+1.19%) |
Feb 09, 2015 | 30.02 | 30.09 | 29.58 | 29.72 | 12,436,478 | -0.36(-1.20%) |
Feb 06, 2015 | 30.06 | 30.17 | 29.91 | 30.08 | 8,944,695 | +0.07(+0.22%) |
Feb 05, 2015 | 30.02 | 30.06 | 29.93 | 30.02 | 8,214,410 | +0.08(+0.28%) |
Feb 04, 2015 | 29.60 | 30.04 | 29.54 | 29.93 | 13,815,736 | +0.36(+1.21%) |
Feb 03, 2015 | 29.35 | 29.68 | 29.25 | 29.58 | 12,867,092 | +0.34(+1.18%) |