Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.10 | 32.27 | 31.65 | 31.78 | 11,986,646 | -0.30(-0.92%) |
Nov 27, 2015 | 31.53 | 32.21 | 31.43 | 32.07 | 5,110,571 | +0.71(+2.26%) |
Nov 25, 2015 | 31.32 | 31.36 | 31.36 | 31.36 | 5,969,260 | +0.04(+0.13%) |
Nov 24, 2015 | 31.24 | 31.49 | 31.24 | 31.32 | 9,629,886 | -0.11(-0.35%) |
Nov 23, 2015 | 31.46 | 31.54 | 31.24 | 31.43 | 5,021,583 | -0.05(-0.16%) |
Nov 20, 2015 | 31.60 | 31.82 | 31.34 | 31.48 | 7,811,695 | -0.01(-0.03%) |
Nov 19, 2015 | 31.68 | 31.85 | 31.28 | 31.49 | 5,762,936 | -0.19(-0.59%) |
Nov 18, 2015 | 31.24 | 31.70 | 31.18 | 31.67 | 9,171,498 | +0.44(+1.40%) |
Nov 17, 2015 | 30.95 | 31.32 | 30.73 | 31.24 | 8,492,209 | +0.40(+1.31%) |
Nov 16, 2015 | 30.42 | 30.88 | 30.39 | 30.83 | 17,796,736 | +0.41(+1.36%) |
Nov 13, 2015 | 30.75 | 30.94 | 30.37 | 30.42 | 12,261,117 | -0.39(-1.26%) |
Nov 12, 2015 | 31.21 | 31.42 | 30.80 | 30.80 | 28,120,550 | -0.44(-1.40%) |
Nov 11, 2015 | 31.58 | 31.64 | 31.07 | 31.24 | 8,933,877 | -0.20(-0.64%) |
Nov 10, 2015 | 31.34 | 31.56 | 31.24 | 31.45 | 5,448,917 | +0.15(+0.47%) |
Nov 09, 2015 | 31.42 | 31.55 | 31.07 | 31.30 | 8,113,696 | -0.31(-0.98%) |
Nov 06, 2015 | 31.17 | 31.62 | 31.02 | 31.61 | 11,475,528 | +0.42(+1.35%) |
Nov 05, 2015 | 31.29 | 31.30 | 30.87 | 31.19 | 8,943,923 | +0.05(+0.16%) |
Nov 04, 2015 | 31.91 | 31.96 | 31.03 | 31.14 | 7,206,069 | -0.63(-1.99%) |
Nov 03, 2015 | 31.94 | 32.10 | 31.69 | 31.77 | 5,868,353 | -0.37(-1.15%) |
Nov 02, 2015 | 31.80 | 32.15 | 31.59 | 32.14 | 7,159,970 | +0.34(+1.06%) |
Oct 30, 2015 | 31.59 | 31.92 | 31.44 | 31.80 | 7,729,565 | +0.13(+0.40%) |
Oct 29, 2015 | 31.72 | 31.81 | 31.58 | 31.68 | 7,024,086 | -0.04(-0.13%) |
Oct 28, 2015 | 31.27 | 31.78 | 30.97 | 31.72 | 12,641,022 | +0.60(+1.92%) |
Oct 27, 2015 | 31.33 | 31.42 | 30.46 | 31.12 | 9,761,351 | -0.47(-1.49%) |
Oct 26, 2015 | 31.89 | 31.95 | 31.54 | 31.59 | 6,820,859 | -0.23(-0.71%) |
Oct 23, 2015 | 32.39 | 32.40 | 31.70 | 31.82 | 11,731,342 | -0.40(-1.23%) |
Oct 22, 2015 | 32.19 | 32.40 | 32.05 | 32.22 | 15,949,090 | +0.18(+0.55%) |
Oct 21, 2015 | 31.85 | 32.05 | 31.72 | 32.04 | 8,639,273 | +0.30(+0.95%) |
Oct 20, 2015 | 31.91 | 31.96 | 31.62 | 31.74 | 10,898,426 | -0.09(-0.29%) |
Oct 19, 2015 | 31.55 | 32.01 | 31.42 | 31.83 | 7,104,080 | +0.27(+0.85%) |
Oct 16, 2015 | 31.27 | 31.58 | 31.04 | 31.56 | 7,292,433 | +0.37(+1.19%) |
Oct 15, 2015 | 30.83 | 31.20 | 30.54 | 31.19 | 17,818,016 | +0.62(+2.04%) |
Oct 14, 2015 | 31.53 | 31.62 | 30.17 | 30.57 | 17,242,432 | -0.93(-2.96%) |
Oct 13, 2015 | 32.11 | 32.29 | 31.42 | 31.50 | 7,636,407 | -0.64(-1.99%) |
Oct 12, 2015 | 31.99 | 32.31 | 31.79 | 32.14 | 6,282,536 | +0.14(+0.45%) |
Oct 09, 2015 | 32.01 | 32.27 | 31.75 | 32.00 | 6,990,672 | +0.03(+0.08%) |
Oct 08, 2015 | 31.54 | 32.02 | 31.42 | 31.97 | 8,773,091 | +0.41(+1.31%) |
Oct 07, 2015 | 31.42 | 31.80 | 31.23 | 31.56 | 4,264,785 | +0.32(+1.02%) |
Oct 06, 2015 | 32.00 | 32.05 | 31.16 | 31.24 | 6,088,357 | -0.79(-2.47%) |
Oct 05, 2015 | 31.32 | 32.06 | 31.13 | 32.03 | 7,423,596 | +0.78(+2.50%) |
Oct 02, 2015 | 30.58 | 31.26 | 30.10 | 31.25 | 6,504,814 | +0.39(+1.25%) |
Oct 01, 2015 | 30.39 | 30.96 | 30.03 | 30.86 | 9,067,777 | +0.51(+1.69%) |
Sep 30, 2015 | 30.27 | 30.50 | 29.99 | 30.35 | 8,439,593 | +0.39(+1.29%) |
Sep 29, 2015 | 30.08 | 30.43 | 29.69 | 29.96 | 7,711,108 | -0.12(-0.39%) |
Sep 28, 2015 | 30.19 | 30.28 | 29.92 | 30.08 | 7,544,701 | -0.30(-1.00%) |
Sep 25, 2015 | 30.47 | 30.91 | 30.18 | 30.38 | 5,113,242 | +0.13(+0.42%) |
Sep 24, 2015 | 30.32 | 30.55 | 30.03 | 30.26 | 7,793,151 | -0.35(-1.15%) |
Sep 23, 2015 | 30.68 | 30.72 | 30.25 | 30.61 | 5,967,134 | -0.03(-0.08%) |
Sep 22, 2015 | 30.60 | 30.68 | 30.16 | 30.63 | 7,256,412 | -0.21(-0.68%) |
Sep 21, 2015 | 31.18 | 31.24 | 30.60 | 30.84 | 7,357,213 | -0.06(-0.19%) |
Sep 18, 2015 | 31.35 | 31.64 | 30.79 | 30.90 | 12,072,468 | -0.65(-2.05%) |
Sep 17, 2015 | 31.34 | 31.93 | 31.18 | 31.55 | 5,968,681 | +0.27(+0.86%) |
Sep 16, 2015 | 31.47 | 31.47 | 31.09 | 31.28 | 6,476,288 | +0.02(+0.05%) |
Sep 15, 2015 | 31.49 | 31.53 | 30.91 | 31.26 | 9,848,398 | -0.22(-0.69%) |
Sep 14, 2015 | 31.36 | 31.74 | 26.34 | 31.48 | 10,188,341 | +0.11(+0.35%) |
Sep 11, 2015 | 31.48 | 31.76 | 30.36 | 31.37 | 21,916,154 | +1.59(+5.34%) |
Sep 10, 2015 | 28.97 | 29.96 | 28.87 | 29.78 | 16,086,145 | +0.84(+2.91%) |
Sep 09, 2015 | 29.74 | 29.76 | 28.94 | 28.94 | 9,481,412 | -0.55(-1.85%) |
Sep 08, 2015 | 29.16 | 29.51 | 29.00 | 29.49 | 9,975,967 | +0.82(+2.88%) |
Sep 04, 2015 | 28.86 | 28.67 | 28.67 | 28.67 | 7,006,530 | -0.42(-1.45%) |
Sep 03, 2015 | 29.24 | 29.48 | 28.95 | 29.09 | 6,825,911 | -0.07(-0.23%) |
Sep 02, 2015 | 28.87 | 29.41 | 28.78 | 29.15 | 8,974,311 | +0.67(+2.36%) |
Sep 01, 2015 | 28.59 | 28.67 | 28.29 | 28.48 | 10,016,689 | -0.55(-1.88%) |
Aug 31, 2015 | 29.34 | 29.48 | 28.88 | 29.03 | 9,389,669 | -0.37(-1.26%) |
Aug 28, 2015 | 29.87 | 29.91 | 29.20 | 29.40 | 8,586,861 | -0.50(-1.66%) |
Aug 27, 2015 | 29.98 | 30.29 | 29.30 | 29.89 | 10,707,286 | +0.38(+1.28%) |
Aug 26, 2015 | 28.93 | 29.57 | 28.42 | 29.51 | 12,140,368 | +1.19(+4.22%) |
Aug 25, 2015 | 29.61 | 29.61 | 28.32 | 28.32 | 10,287,703 | -0.09(-0.33%) |
Aug 24, 2015 | 25.24 | 29.31 | 22.99 | 28.41 | 17,090,124 | -0.98(-3.32%) |
Aug 21, 2015 | 30.23 | 30.52 | 29.37 | 29.39 | 14,381,571 | -1.47(-4.77%) |
Aug 20, 2015 | 31.27 | 31.74 | 30.83 | 30.86 | 9,597,018 | -0.57(-1.82%) |
Aug 19, 2015 | 32.33 | 32.35 | 31.26 | 31.43 | 10,466,058 | -1.04(-3.21%) |
Aug 18, 2015 | 32.42 | 32.59 | 32.34 | 32.48 | 4,940,965 | -0.04(-0.13%) |
Aug 17, 2015 | 32.13 | 32.54 | 32.00 | 32.52 | 5,065,374 | +0.25(+0.78%) |
Aug 14, 2015 | 31.99 | 32.27 | 31.95 | 32.27 | 4,949,435 | +0.12(+0.37%) |
Aug 13, 2015 | 31.84 | 32.16 | 31.70 | 32.15 | 7,840,613 | +0.34(+1.08%) |
Aug 12, 2015 | 31.23 | 33.17 | 31.21 | 31.80 | 11,777,447 | +0.43(+1.38%) |
Aug 11, 2015 | 31.37 | 31.75 | 31.22 | 31.37 | 7,398,667 | -0.13(-0.40%) |
Aug 10, 2015 | 31.95 | 32.08 | 31.37 | 31.50 | 10,143,964 | -0.23(-0.74%) |
Aug 07, 2015 | 32.40 | 32.44 | 31.47 | 31.73 | 10,908,379 | -0.76(-2.32%) |
Aug 06, 2015 | 32.81 | 32.85 | 32.20 | 32.49 | 7,902,258 | -0.30(-0.92%) |
Aug 05, 2015 | 32.55 | 32.86 | 32.31 | 32.79 | 8,980,704 | +0.44(+1.35%) |
Aug 04, 2015 | 32.93 | 32.95 | 32.09 | 32.35 | 10,340,647 | -0.70(-2.13%) |
Aug 03, 2015 | 32.91 | 33.06 | 32.74 | 33.06 | 5,093,730 | +0.13(+0.41%) |
Jul 31, 2015 | 32.81 | 32.94 | 32.59 | 32.92 | 5,969,360 | +0.20(+0.62%) |
Jul 30, 2015 | 32.34 | 32.78 | 32.04 | 32.72 | 5,323,793 | +0.17(+0.52%) |
Jul 29, 2015 | 32.54 | 32.72 | 32.43 | 32.55 | 5,362,400 | +0.07(+0.21%) |
Jul 28, 2015 | 32.31 | 32.61 | 32.12 | 32.49 | 5,450,010 | +0.44(+1.36%) |
Jul 27, 2015 | 32.02 | 32.23 | 31.37 | 32.05 | 6,166,733 | -0.13(-0.42%) |
Jul 24, 2015 | 32.43 | 32.65 | 32.16 | 32.18 | 5,205,720 | -0.26(-0.80%) |
Jul 23, 2015 | 32.83 | 32.96 | 32.40 | 32.44 | 5,497,216 | -0.29(-0.87%) |
Jul 22, 2015 | 32.68 | 32.97 | 32.52 | 32.73 | 4,933,658 | +0.04(+0.13%) |
Jul 21, 2015 | 32.90 | 32.99 | 32.51 | 32.69 | 6,394,997 | -0.18(-0.54%) |
Jul 20, 2015 | 32.59 | 33.01 | 32.49 | 32.86 | 6,130,235 | +0.38(+1.16%) |
Jul 17, 2015 | 32.38 | 32.53 | 32.30 | 32.49 | 5,273,633 | +0.11(+0.34%) |
Jul 16, 2015 | 32.18 | 32.46 | 32.15 | 32.38 | 5,039,439 | +0.22(+0.68%) |
Jul 15, 2015 | 31.95 | 32.40 | 31.95 | 32.16 | 6,207,040 | +0.11(+0.34%) |
Jul 14, 2015 | 32.23 | 32.30 | 31.98 | 32.05 | 4,855,160 | -0.23(-0.71%) |
Jul 13, 2015 | 32.28 | 32.42 | 32.07 | 32.28 | 12,205,553 | +0.26(+0.80%) |
Jul 10, 2015 | 31.88 | 32.23 | 31.86 | 32.02 | 5,864,432 | +0.32(+1.02%) |
Jul 09, 2015 | 31.86 | 31.99 | 31.68 | 31.70 | 9,137,600 | +0.18(+0.56%) |
Jul 08, 2015 | 31.49 | 31.72 | 31.32 | 31.53 | 8,583,287 | -0.10(-0.32%) |
Jul 07, 2015 | 31.00 | 31.71 | 30.83 | 31.63 | 11,027,539 | +0.76(+2.47%) |
Jul 06, 2015 | 30.54 | 30.96 | 30.52 | 30.86 | 6,873,217 | +0.19(+0.63%) |
Jul 02, 2015 | 30.80 | 30.67 | 30.67 | 30.67 | 9,221,031 | -0.05(-0.16%) |
Jul 01, 2015 | 30.66 | 30.82 | 30.47 | 30.72 | 8,163,942 | +0.30(+0.99%) |
Jun 30, 2015 | 30.64 | 30.75 | 30.41 | 30.42 | 8,429,815 | -0.07(-0.22%) |
Jun 29, 2015 | 30.61 | 30.86 | 30.40 | 30.48 | 8,008,997 | -0.18(-0.60%) |
Jun 26, 2015 | 30.70 | 31.03 | 30.60 | 30.67 | 21,116,126 | +0.07(+0.22%) |
Jun 25, 2015 | 30.62 | 31.18 | 30.40 | 30.60 | 12,382,589 | +0.00(+0.01%) |
Jun 24, 2015 | 30.85 | 30.88 | 30.57 | 30.60 | 8,178,157 | -0.21(-0.69%) |
Jun 23, 2015 | 31.18 | 31.19 | 30.74 | 30.81 | 8,483,291 | -0.35(-1.13%) |
Jun 22, 2015 | 31.16 | 31.29 | 31.01 | 31.16 | 6,243,261 | +0.14(+0.46%) |
Jun 19, 2015 | 30.83 | 31.24 | 30.77 | 31.02 | 10,555,727 | +0.17(+0.56%) |
Jun 18, 2015 | 31.37 | 31.37 | 30.61 | 30.85 | 20,772,706 | +0.26(+0.86%) |
Jun 17, 2015 | 30.46 | 30.65 | 30.38 | 30.59 | 12,778,059 | +0.23(+0.77%) |
Jun 16, 2015 | 30.07 | 30.43 | 29.97 | 30.35 | 7,322,843 | +0.26(+0.85%) |
Jun 15, 2015 | 29.82 | 30.27 | 29.70 | 30.09 | 7,242,177 | +0.04(+0.13%) |
Jun 12, 2015 | 29.97 | 30.18 | 29.83 | 30.06 | 4,549,325 | -0.05(-0.18%) |
Jun 11, 2015 | 30.09 | 30.38 | 29.95 | 30.11 | 5,804,458 | +0.21(+0.69%) |
Jun 10, 2015 | 29.68 | 29.95 | 29.66 | 29.91 | 6,510,922 | +0.25(+0.83%) |
Jun 09, 2015 | 29.60 | 29.88 | 29.47 | 29.66 | 6,268,515 | +0.00(+0.01%) |
Jun 08, 2015 | 29.86 | 29.89 | 29.64 | 29.65 | 5,740,805 | -0.13(-0.45%) |
Jun 05, 2015 | 30.22 | 30.24 | 29.76 | 29.79 | 7,284,321 | -0.50(-1.65%) |
Jun 04, 2015 | 30.38 | 30.49 | 30.12 | 30.29 | 5,864,413 | -0.16(-0.54%) |
Jun 03, 2015 | 30.36 | 30.51 | 30.12 | 30.45 | 5,943,750 | +0.12(+0.40%) |
Jun 02, 2015 | 30.49 | 30.61 | 30.23 | 30.33 | 5,528,072 | -0.29(-0.95%) |
Jun 01, 2015 | 30.70 | 30.72 | 30.47 | 30.62 | 7,068,341 | +0.08(+0.26%) |
May 29, 2015 | 31.08 | 31.08 | 30.54 | 30.54 | 7,310,454 | -0.48(-1.54%) |
May 28, 2015 | 31.04 | 31.12 | 30.97 | 31.02 | 10,687,153 | -0.10(-0.34%) |
May 27, 2015 | 31.05 | 31.30 | 30.96 | 31.12 | 8,164,721 | -0.02(-0.05%) |
May 26, 2015 | 31.18 | 31.27 | 31.03 | 31.14 | 6,708,055 | -0.08(-0.26%) |
May 22, 2015 | 31.11 | 31.22 | 31.22 | 31.22 | 18,619,416 | +0.16(+0.50%) |
May 21, 2015 | 30.92 | 31.20 | 30.77 | 31.06 | 7,477,833 | +0.12(+0.39%) |
May 20, 2015 | 30.65 | 31.02 | 30.54 | 30.94 | 8,009,166 | +0.12(+0.39%) |
May 19, 2015 | 30.73 | 30.93 | 30.54 | 30.82 | 7,129,168 | +0.16(+0.52%) |
May 18, 2015 | 30.55 | 30.80 | 30.52 | 30.66 | 7,613,958 | -0.00(-0.01%) |
May 15, 2015 | 30.44 | 30.67 | 30.40 | 30.67 | 8,697,142 | +0.28(+0.91%) |
May 14, 2015 | 30.08 | 30.42 | 29.79 | 30.39 | 9,906,403 | +0.51(+1.70%) |
May 13, 2015 | 29.97 | 30.09 | 29.82 | 29.88 | 8,435,317 | +0.03(+0.11%) |
May 12, 2015 | 29.97 | 30.10 | 29.79 | 29.85 | 8,637,836 | -0.21(-0.70%) |
May 11, 2015 | 30.08 | 30.43 | 30.05 | 30.06 | 11,325,009 | +0.02(+0.07%) |
May 08, 2015 | 29.72 | 30.27 | 29.71 | 30.04 | 14,499,699 | +0.48(+1.61%) |
May 07, 2015 | 29.06 | 29.56 | 28.84 | 29.56 | 13,724,545 | +0.36(+1.22%) |
May 06, 2015 | 28.80 | 29.24 | 28.66 | 29.20 | 13,891,745 | +0.67(+2.33%) |
May 05, 2015 | 29.10 | 29.13 | 28.49 | 28.54 | 10,072,550 | -0.75(-2.57%) |
May 04, 2015 | 29.32 | 29.53 | 29.21 | 29.29 | 6,415,746 | -0.05(-0.17%) |
May 01, 2015 | 28.89 | 29.51 | 28.89 | 29.34 | 12,528,406 | +0.51(+1.77%) |
Apr 30, 2015 | 28.75 | 29.15 | 28.65 | 28.83 | 16,011,137 | +0.05(+0.17%) |
Apr 29, 2015 | 28.97 | 29.02 | 28.52 | 28.78 | 16,781,938 | -0.26(-0.91%) |
Apr 28, 2015 | 29.41 | 29.59 | 29.03 | 29.05 | 14,090,796 | -0.47(-1.60%) |
Apr 27, 2015 | 30.07 | 30.21 | 29.45 | 29.52 | 9,789,765 | -0.48(-1.60%) |
Apr 24, 2015 | 29.87 | 30.08 | 29.85 | 30.00 | 8,516,159 | +0.32(+1.09%) |
Apr 23, 2015 | 29.43 | 29.80 | 29.43 | 29.68 | 11,019,218 | +0.23(+0.77%) |
Apr 22, 2015 | 30.10 | 30.15 | 29.12 | 29.45 | 17,333,272 | -0.60(-2.00%) |
Apr 21, 2015 | 29.88 | 30.21 | 29.85 | 30.05 | 11,435,116 | +0.23(+0.77%) |
Apr 20, 2015 | 30.27 | 30.33 | 29.80 | 29.82 | 13,570,906 | -0.23(-0.78%) |
Apr 17, 2015 | 30.54 | 30.56 | 29.95 | 30.06 | 13,204,863 | -0.64(-2.09%) |
Apr 16, 2015 | 30.84 | 30.97 | 30.43 | 30.70 | 12,995,922 | -0.23(-0.73%) |
Apr 15, 2015 | 31.51 | 31.59 | 30.91 | 30.92 | 12,165,193 | -0.55(-1.74%) |
Apr 14, 2015 | 32.02 | 32.10 | 31.41 | 31.47 | 8,799,061 | -0.46(-1.45%) |
Apr 13, 2015 | 32.20 | 32.41 | 31.92 | 31.94 | 6,353,359 | -0.31(-0.96%) |
Apr 10, 2015 | 32.06 | 32.33 | 31.97 | 32.25 | 4,580,064 | +0.11(+0.34%) |
Apr 09, 2015 | 32.18 | 32.36 | 32.09 | 32.14 | 5,412,712 | -0.04(-0.12%) |
Apr 08, 2015 | 32.00 | 32.19 | 31.79 | 32.18 | 5,701,379 | +0.23(+0.71%) |
Apr 07, 2015 | 32.27 | 32.32 | 31.95 | 31.95 | 5,569,140 | -0.26(-0.79%) |
Apr 06, 2015 | 32.10 | 32.45 | 31.99 | 32.20 | 6,647,648 | -0.07(-0.21%) |
Apr 02, 2015 | 32.03 | 32.27 | 32.27 | 32.27 | 10,819,062 | +0.15(+0.47%) |
Apr 01, 2015 | 32.10 | 32.17 | 31.59 | 32.12 | 9,382,712 | +0.05(+0.14%) |
Mar 31, 2015 | 32.23 | 32.42 | 32.07 | 32.08 | 5,589,460 | -0.24(-0.75%) |
Mar 30, 2015 | 32.06 | 32.41 | 31.90 | 32.32 | 5,690,863 | +0.38(+1.19%) |
Mar 27, 2015 | 31.82 | 32.13 | 31.80 | 31.94 | 5,969,430 | +0.10(+0.32%) |
Mar 26, 2015 | 31.59 | 32.11 | 31.49 | 31.84 | 7,937,960 | +0.07(+0.22%) |
Mar 25, 2015 | 32.45 | 32.45 | 31.74 | 31.77 | 9,008,413 | -0.52(-1.62%) |
Mar 24, 2015 | 32.22 | 32.42 | 32.11 | 32.29 | 7,641,188 | +0.10(+0.30%) |
Mar 23, 2015 | 32.07 | 32.53 | 32.07 | 32.19 | 6,327,208 | +0.05(+0.14%) |
Mar 20, 2015 | 31.98 | 32.24 | 31.95 | 32.15 | 12,271,268 | +0.18(+0.56%) |
Mar 19, 2015 | 31.90 | 32.00 | 31.69 | 31.97 | 8,249,018 | +0.25(+0.79%) |
Mar 18, 2015 | 31.81 | 31.85 | 31.30 | 31.72 | 12,155,341 | -0.08(-0.26%) |
Mar 17, 2015 | 32.10 | 32.14 | 31.76 | 31.80 | 9,472,564 | -0.44(-1.36%) |
Mar 16, 2015 | 32.11 | 32.48 | 32.11 | 32.24 | 10,971,791 | +0.29(+0.92%) |
Mar 13, 2015 | 31.92 | 32.12 | 31.73 | 31.95 | 8,660,264 | +0.03(+0.08%) |
Mar 12, 2015 | 31.37 | 31.98 | 31.37 | 31.92 | 14,445,305 | +0.66(+2.11%) |
Mar 11, 2015 | 31.16 | 31.28 | 30.98 | 31.26 | 10,129,484 | +0.30(+0.96%) |
Mar 10, 2015 | 31.31 | 31.34 | 30.95 | 30.96 | 9,642,397 | -0.45(-1.43%) |
Mar 09, 2015 | 31.17 | 31.53 | 31.13 | 31.41 | 11,451,748 | +0.30(+0.97%) |
Mar 06, 2015 | 30.90 | 31.25 | 30.88 | 31.11 | 17,108,446 | +0.02(+0.05%) |
Mar 05, 2015 | 30.75 | 31.37 | 30.38 | 31.09 | 33,995,416 | +1.95(+6.69%) |
Mar 04, 2015 | 29.07 | 29.16 | 28.90 | 29.14 | 14,305,676 | -0.14(-0.47%) |
Mar 03, 2015 | 29.52 | 29.59 | 29.13 | 29.28 | 15,807,642 | -0.40(-1.35%) |
Mar 02, 2015 | 29.72 | 29.92 | 29.58 | 29.68 | 14,527,591 | -0.09(-0.29%) |
Feb 27, 2015 | 30.12 | 30.17 | 29.66 | 29.77 | 15,831,241 | -0.39(-1.30%) |
Feb 26, 2015 | 30.25 | 30.28 | 30.10 | 30.16 | 10,141,846 | -0.11(-0.36%) |
Feb 25, 2015 | 30.46 | 30.72 | 30.16 | 30.27 | 15,417,159 | -0.24(-0.78%) |
Feb 24, 2015 | 30.62 | 30.65 | 30.41 | 30.51 | 7,685,226 | -0.09(-0.30%) |
Feb 23, 2015 | 30.47 | 30.64 | 30.46 | 30.60 | 7,811,380 | +0.15(+0.48%) |
Feb 20, 2015 | 30.37 | 30.51 | 30.28 | 30.46 | 7,791,997 | +0.15(+0.48%) |
Feb 19, 2015 | 30.67 | 30.67 | 30.24 | 30.31 | 9,318,523 | -0.41(-1.35%) |
Feb 18, 2015 | 30.58 | 30.79 | 30.56 | 30.72 | 5,420,671 | +0.08(+0.25%) |
Feb 17, 2015 | 30.36 | 30.73 | 30.28 | 30.65 | 8,339,733 | +0.16(+0.54%) |
Feb 13, 2015 | 30.31 | 30.49 | 30.49 | 30.49 | 12,313,770 | +0.17(+0.57%) |
Feb 12, 2015 | 30.12 | 30.32 | 30.01 | 30.31 | 6,688,930 | +0.31(+1.03%) |
Feb 11, 2015 | 29.97 | 30.04 | 29.82 | 30.00 | 7,806,134 | +0.09(+0.29%) |
Feb 10, 2015 | 29.74 | 29.94 | 29.56 | 29.92 | 7,829,337 | +0.35(+1.19%) |
Feb 09, 2015 | 29.86 | 29.93 | 29.42 | 29.57 | 12,502,146 | -0.36(-1.20%) |
Feb 06, 2015 | 29.90 | 30.01 | 29.75 | 29.93 | 8,991,926 | +0.07(+0.22%) |
Feb 05, 2015 | 29.86 | 29.90 | 29.78 | 29.86 | 8,257,784 | +0.08(+0.28%) |
Feb 04, 2015 | 29.44 | 29.89 | 29.39 | 29.78 | 13,888,686 | +0.35(+1.21%) |
Feb 03, 2015 | 29.20 | 29.52 | 29.09 | 29.42 | 12,935,033 | +0.34(+1.18%) |
Feb 02, 2015 | 28.80 | 29.10 | 28.52 | 29.08 | 11,019,357 | +0.26(+0.91%) |
Jan 30, 2015 | 28.75 | 29.01 | 28.74 | 28.82 | 17,049,778 | -0.12(-0.42%) |
Jan 29, 2015 | 28.69 | 28.94 | 28.55 | 28.94 | 9,245,852 | +0.19(+0.67%) |
Jan 28, 2015 | 29.11 | 29.24 | 28.65 | 28.75 | 12,279,463 | -0.19(-0.66%) |
Jan 27, 2015 | 28.55 | 29.03 | 28.53 | 28.94 | 8,254,367 | +0.18(+0.61%) |
Jan 26, 2015 | 28.35 | 28.77 | 28.34 | 28.76 | 8,258,870 | +0.40(+1.41%) |
Jan 23, 2015 | 28.28 | 28.59 | 28.28 | 28.36 | 4,673,920 | +0.11(+0.38%) |
Jan 22, 2015 | 28.02 | 28.26 | 27.86 | 28.25 | 7,284,351 | +0.29(+1.04%) |
Jan 21, 2015 | 27.72 | 27.97 | 27.65 | 27.96 | 7,489,678 | +0.25(+0.90%) |
Jan 20, 2015 | 28.06 | 28.10 | 27.64 | 27.71 | 15,374,039 | -0.14(-0.51%) |
Jan 16, 2015 | 27.77 | 27.95 | 27.71 | 27.85 | 12,267,192 | +0.05(+0.20%) |
Jan 15, 2015 | 27.44 | 27.92 | 27.44 | 27.80 | 11,240,647 | +0.36(+1.31%) |
Jan 14, 2015 | 27.41 | 27.52 | 27.28 | 27.44 | 8,550,795 | -0.10(-0.38%) |
Jan 13, 2015 | 27.66 | 27.83 | 27.32 | 27.54 | 7,904,623 | +0.00(+0.00%) |
Jan 12, 2015 | 27.50 | 27.69 | 27.25 | 27.54 | 13,674,101 | +0.07(+0.24%) |
Jan 09, 2015 | 27.62 | 27.65 | 27.38 | 27.48 | 8,563,308 | -0.15(-0.54%) |
Jan 08, 2015 | 27.27 | 27.64 | 27.23 | 27.63 | 13,679,063 | +0.50(+1.86%) |
Jan 07, 2015 | 26.53 | 27.14 | 26.38 | 27.12 | 12,476,401 | +0.80(+3.03%) |
Jan 06, 2015 | 26.41 | 26.47 | 26.03 | 26.33 | 12,786,534 | +0.00(+0.00%) |
Jan 05, 2015 | 26.47 | 26.55 | 26.24 | 26.33 | 8,240,278 | -0.19(-0.71%) |
Jan 02, 2015 | 26.75 | 27.00 | 26.39 | 26.51 | 9,276,458 | -0.28(-1.06%) |
Dec 31, 2014 | 26.92 | 26.80 | 26.80 | 26.80 | 11,623,416 | -0.13(-0.47%) |
Dec 30, 2014 | 26.86 | 27.06 | 26.86 | 26.92 | 4,480,862 | +0.05(+0.19%) |
Dec 29, 2014 | 26.82 | 26.98 | 26.71 | 26.87 | 4,174,610 | +0.04(+0.16%) |
Dec 26, 2014 | 26.83 | 26.95 | 26.81 | 26.83 | 2,293,144 | +0.10(+0.37%) |
Dec 24, 2014 | 26.89 | 26.73 | 26.73 | 26.73 | 4,690,293 | -0.10(-0.36%) |
Dec 23, 2014 | 26.92 | 26.97 | 26.60 | 26.83 | 5,358,402 | +0.03(+0.09%) |
Dec 22, 2014 | 26.58 | 26.99 | 26.58 | 26.80 | 8,346,043 | +0.28(+1.05%) |
Dec 19, 2014 | 26.69 | 26.76 | 26.46 | 26.52 | 12,576,207 | -0.04(-0.14%) |
Dec 18, 2014 | 26.33 | 26.56 | 26.21 | 26.56 | 7,507,872 | +0.49(+1.89%) |
Dec 17, 2014 | 25.77 | 26.11 | 25.62 | 26.07 | 8,388,583 | +0.40(+1.56%) |
Dec 16, 2014 | 25.67 | 26.15 | 25.65 | 25.67 | 8,946,422 | -0.01(-0.05%) |
Dec 15, 2014 | 25.73 | 26.02 | 25.60 | 25.68 | 10,420,356 | -0.01(-0.03%) |
Dec 12, 2014 | 25.62 | 26.02 | 25.54 | 25.69 | 11,070,691 | -0.14(-0.55%) |
Dec 11, 2014 | 25.62 | 25.95 | 25.62 | 25.83 | 6,061,139 | +0.22(+0.86%) |
Dec 10, 2014 | 26.04 | 26.04 | 25.59 | 25.61 | 12,058,003 | -0.05(-0.21%) |
Dec 09, 2014 | 25.46 | 25.67 | 25.24 | 25.66 | 6,391,865 | +0.05(+0.21%) |
Dec 08, 2014 | 25.46 | 25.87 | 25.37 | 25.61 | 6,189,445 | +0.16(+0.62%) |
Dec 05, 2014 | 25.45 | 25.59 | 25.34 | 25.45 | 7,739,104 | +0.09(+0.36%) |
Dec 04, 2014 | 25.27 | 25.52 | 24.88 | 25.36 | 15,045,517 | +0.88(+3.58%) |
Dec 03, 2014 | 24.89 | 24.92 | 24.43 | 24.48 | 10,898,867 | -0.35(-1.40%) |
Dec 02, 2014 | 25.02 | 25.12 | 24.72 | 24.83 | 8,448,138 | -0.14(-0.55%) |