Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.83 | 40.10 | 39.58 | 39.58 | 1,519,599 | -0.32(-0.80%) |
Oct 29, 2015 | 39.51 | 40.04 | 39.27 | 39.90 | 1,328,931 | +0.32(+0.81%) |
Oct 28, 2015 | 39.96 | 40.04 | 39.23 | 39.58 | 1,756,421 | -0.31(-0.78%) |
Oct 27, 2015 | 40.07 | 40.24 | 39.66 | 39.90 | 1,497,840 | -0.33(-0.81%) |
Oct 26, 2015 | 40.12 | 40.34 | 40.00 | 40.22 | 1,454,250 | +0.14(+0.35%) |
Oct 23, 2015 | 40.27 | 40.28 | 39.83 | 40.08 | 1,770,056 | +0.00(+0.00%) |
Oct 22, 2015 | 38.93 | 40.35 | 38.92 | 40.08 | 4,032,431 | +1.34(+3.46%) |
Oct 21, 2015 | 38.63 | 38.93 | 38.53 | 38.74 | 3,132,219 | +0.17(+0.44%) |
Oct 20, 2015 | 38.49 | 38.62 | 38.27 | 38.57 | 2,625,701 | +0.07(+0.18%) |
Oct 19, 2015 | 38.55 | 38.70 | 38.32 | 38.50 | 2,658,165 | -0.07(-0.18%) |
Oct 16, 2015 | 38.80 | 38.92 | 38.45 | 38.57 | 2,018,826 | -0.01(-0.02%) |
Oct 15, 2015 | 38.77 | 38.89 | 38.13 | 38.58 | 2,209,963 | +0.02(+0.04%) |
Oct 14, 2015 | 39.25 | 39.34 | 38.47 | 38.56 | 1,712,636 | -0.64(-1.63%) |
Oct 13, 2015 | 39.55 | 39.69 | 39.16 | 39.20 | 1,671,849 | -0.46(-1.16%) |
Oct 12, 2015 | 40.07 | 40.08 | 39.60 | 39.66 | 2,002,744 | -0.30(-0.76%) |
Oct 09, 2015 | 39.80 | 40.24 | 39.72 | 39.97 | 1,438,165 | +0.20(+0.51%) |
Oct 08, 2015 | 39.35 | 39.99 | 39.15 | 39.76 | 2,265,727 | +0.38(+0.96%) |
Oct 07, 2015 | 39.44 | 39.64 | 39.08 | 39.38 | 2,203,700 | +0.05(+0.14%) |
Oct 06, 2015 | 39.89 | 39.89 | 39.31 | 39.33 | 1,597,807 | -0.46(-1.15%) |
Oct 05, 2015 | 39.21 | 39.79 | 39.20 | 39.79 | 2,855,275 | +0.59(+1.50%) |
Oct 02, 2015 | 38.36 | 39.21 | 38.28 | 39.20 | 2,507,173 | +0.45(+1.16%) |
Oct 01, 2015 | 39.20 | 39.42 | 38.36 | 38.75 | 2,520,595 | -0.51(-1.30%) |
Sep 30, 2015 | 39.51 | 39.67 | 39.07 | 39.26 | 2,429,858 | +0.07(+0.18%) |
Sep 29, 2015 | 39.35 | 39.71 | 38.76 | 39.19 | 2,385,511 | -0.16(-0.41%) |
Sep 28, 2015 | 39.82 | 40.10 | 39.30 | 39.35 | 1,987,815 | -0.67(-1.68%) |
Sep 25, 2015 | 39.85 | 40.57 | 39.65 | 40.03 | 1,990,170 | +0.41(+1.04%) |
Sep 24, 2015 | 39.66 | 39.81 | 39.37 | 39.62 | 3,526,495 | -0.17(-0.43%) |
Sep 23, 2015 | 39.55 | 39.84 | 39.36 | 39.79 | 2,003,667 | +0.19(+0.47%) |
Sep 22, 2015 | 39.65 | 39.67 | 39.16 | 39.60 | 2,087,840 | -0.27(-0.68%) |
Sep 21, 2015 | 39.79 | 39.99 | 39.54 | 39.87 | 1,860,347 | +0.24(+0.61%) |
Sep 18, 2015 | 39.38 | 40.06 | 39.38 | 39.63 | 3,039,487 | -0.32(-0.80%) |
Sep 17, 2015 | 39.90 | 40.48 | 39.73 | 39.95 | 2,734,108 | +0.01(+0.02%) |
Sep 16, 2015 | 39.13 | 39.99 | 39.10 | 39.94 | 3,114,526 | +1.00(+2.57%) |
Sep 15, 2015 | 38.50 | 39.10 | 38.20 | 38.94 | 2,905,238 | +0.59(+1.54%) |
Sep 14, 2015 | 38.33 | 38.38 | 38.01 | 38.35 | 1,734,604 | +0.09(+0.22%) |
Sep 11, 2015 | 37.99 | 38.27 | 37.83 | 38.27 | 1,938,897 | +0.19(+0.51%) |
Sep 10, 2015 | 37.78 | 38.35 | 37.58 | 38.07 | 1,965,197 | +0.33(+0.88%) |
Sep 09, 2015 | 38.56 | 38.56 | 37.64 | 37.74 | 2,838,565 | -0.51(-1.34%) |
Sep 08, 2015 | 37.57 | 38.27 | 37.57 | 38.25 | 3,173,948 | +1.12(+3.00%) |
Sep 04, 2015 | 37.36 | 37.14 | 37.14 | 37.14 | 2,606,758 | -0.46(-1.22%) |
Sep 03, 2015 | 36.34 | 37.71 | 35.69 | 37.59 | 3,051,925 | +0.59(+1.59%) |
Sep 02, 2015 | 36.71 | 37.00 | 36.42 | 37.00 | 3,287,999 | +0.70(+1.92%) |
Sep 01, 2015 | 36.55 | 36.85 | 36.13 | 36.31 | 2,566,403 | -0.87(-2.33%) |
Aug 31, 2015 | 36.96 | 37.29 | 36.83 | 37.17 | 2,422,069 | +0.15(+0.40%) |
Aug 28, 2015 | 36.97 | 37.28 | 36.71 | 37.03 | 2,385,133 | +0.06(+0.17%) |
Aug 27, 2015 | 36.98 | 37.17 | 36.45 | 36.97 | 2,441,439 | +0.22(+0.61%) |
Aug 26, 2015 | 36.45 | 36.80 | 35.71 | 36.74 | 2,525,168 | +0.99(+2.77%) |
Aug 25, 2015 | 36.99 | 37.11 | 35.73 | 35.75 | 2,679,760 | -0.67(-1.83%) |
Aug 24, 2015 | 36.40 | 37.26 | 35.04 | 36.42 | 3,287,314 | -1.24(-3.29%) |
Aug 21, 2015 | 38.34 | 38.34 | 37.66 | 37.66 | 1,689,154 | -0.79(-2.06%) |
Aug 20, 2015 | 38.58 | 38.78 | 38.34 | 38.45 | 1,505,623 | -0.37(-0.96%) |
Aug 19, 2015 | 38.85 | 39.07 | 38.49 | 38.82 | 1,058,485 | -0.09(-0.24%) |
Aug 18, 2015 | 39.14 | 39.14 | 38.86 | 38.91 | 1,753,792 | -0.26(-0.67%) |
Aug 17, 2015 | 39.11 | 39.35 | 38.89 | 39.17 | 928,114 | -0.10(-0.26%) |
Aug 14, 2015 | 38.96 | 39.33 | 38.87 | 39.27 | 905,641 | +0.34(+0.88%) |
Aug 13, 2015 | 39.02 | 39.21 | 38.89 | 38.93 | 991,696 | -0.11(-0.28%) |
Aug 12, 2015 | 38.76 | 39.06 | 38.39 | 39.04 | 1,338,425 | +0.06(+0.16%) |
Aug 11, 2015 | 38.80 | 39.03 | 38.58 | 38.98 | 888,089 | -0.12(-0.32%) |
Aug 10, 2015 | 39.14 | 39.21 | 38.89 | 39.10 | 1,104,805 | +0.15(+0.40%) |
Aug 07, 2015 | 38.99 | 39.12 | 38.67 | 38.95 | 1,458,766 | -0.16(-0.42%) |
Aug 06, 2015 | 38.91 | 39.15 | 38.69 | 39.11 | 1,761,775 | +0.38(+0.98%) |
Aug 05, 2015 | 38.62 | 38.81 | 38.38 | 38.73 | 1,463,692 | +0.25(+0.64%) |
Aug 04, 2015 | 38.58 | 38.76 | 38.42 | 38.48 | 1,337,275 | -0.15(-0.40%) |
Aug 03, 2015 | 38.28 | 38.64 | 38.17 | 38.64 | 1,896,187 | +0.44(+1.16%) |
Jul 31, 2015 | 38.36 | 38.38 | 38.13 | 38.20 | 1,475,917 | +0.11(+0.28%) |
Jul 30, 2015 | 37.65 | 38.23 | 37.55 | 38.09 | 1,476,614 | +0.36(+0.94%) |
Jul 29, 2015 | 38.06 | 38.07 | 37.58 | 37.73 | 2,039,039 | -0.22(-0.59%) |
Jul 28, 2015 | 37.55 | 38.00 | 37.40 | 37.96 | 1,465,144 | +0.56(+1.49%) |
Jul 27, 2015 | 37.24 | 37.50 | 37.08 | 37.40 | 1,210,559 | +0.00(+0.00%) |
Jul 24, 2015 | 37.36 | 37.66 | 37.24 | 37.40 | 1,229,771 | +0.06(+0.17%) |
Jul 23, 2015 | 37.49 | 37.73 | 37.22 | 37.34 | 2,120,444 | -0.09(-0.25%) |
Jul 22, 2015 | 37.18 | 37.83 | 37.02 | 37.43 | 2,233,647 | +0.67(+1.81%) |
Jul 21, 2015 | 36.82 | 36.95 | 36.56 | 36.76 | 1,083,962 | -0.12(-0.32%) |
Jul 20, 2015 | 37.11 | 37.19 | 36.84 | 36.88 | 846,806 | -0.19(-0.50%) |
Jul 17, 2015 | 37.14 | 37.17 | 36.73 | 37.07 | 902,583 | -0.13(-0.35%) |
Jul 16, 2015 | 37.06 | 37.28 | 37.03 | 37.20 | 926,355 | +0.33(+0.90%) |
Jul 15, 2015 | 37.14 | 37.28 | 36.74 | 36.87 | 930,574 | -0.42(-1.12%) |
Jul 14, 2015 | 37.08 | 37.37 | 36.90 | 37.28 | 1,277,677 | +0.23(+0.63%) |
Jul 13, 2015 | 37.02 | 37.15 | 36.84 | 37.05 | 1,028,778 | +0.16(+0.44%) |
Jul 10, 2015 | 36.78 | 37.03 | 36.50 | 36.89 | 1,096,337 | +0.39(+1.06%) |
Jul 09, 2015 | 37.12 | 37.13 | 36.45 | 36.50 | 1,620,364 | -0.11(-0.29%) |
Jul 08, 2015 | 36.71 | 36.92 | 36.56 | 36.61 | 1,645,476 | -0.32(-0.85%) |
Jul 07, 2015 | 36.38 | 36.97 | 36.28 | 36.92 | 1,726,999 | +0.55(+1.50%) |
Jul 06, 2015 | 36.47 | 36.85 | 36.25 | 36.38 | 1,414,146 | -0.30(-0.82%) |
Jul 02, 2015 | 36.88 | 36.68 | 36.68 | 36.68 | 1,380,919 | -0.14(-0.38%) |
Jul 01, 2015 | 36.77 | 36.85 | 36.37 | 36.82 | 2,131,602 | +0.15(+0.40%) |
Jun 30, 2015 | 36.38 | 37.83 | 36.25 | 36.67 | 5,942,291 | +0.49(+1.36%) |
Jun 29, 2015 | 36.55 | 36.68 | 36.15 | 36.18 | 1,427,280 | -0.65(-1.76%) |
Jun 26, 2015 | 36.80 | 36.96 | 36.69 | 36.82 | 1,120,945 | +0.12(+0.31%) |
Jun 25, 2015 | 37.15 | 37.15 | 36.69 | 36.71 | 1,278,058 | -0.24(-0.65%) |
Jun 24, 2015 | 37.15 | 37.23 | 36.84 | 36.95 | 1,193,400 | -0.22(-0.58%) |
Jun 23, 2015 | 37.22 | 37.25 | 37.03 | 37.16 | 1,126,960 | -0.01(-0.02%) |
Jun 22, 2015 | 37.32 | 37.49 | 37.16 | 37.17 | 1,084,808 | +0.02(+0.06%) |
Jun 19, 2015 | 37.14 | 37.38 | 37.12 | 37.15 | 2,018,540 | +0.02(+0.06%) |
Jun 18, 2015 | 36.87 | 37.27 | 36.78 | 37.12 | 1,465,008 | +0.37(+1.01%) |
Jun 17, 2015 | 36.58 | 36.87 | 36.39 | 36.75 | 1,331,572 | +0.16(+0.44%) |
Jun 16, 2015 | 35.71 | 36.65 | 35.66 | 36.59 | 2,076,146 | +0.94(+2.63%) |
Jun 15, 2015 | 35.73 | 35.92 | 35.63 | 35.65 | 1,212,293 | -0.31(-0.86%) |
Jun 12, 2015 | 35.98 | 36.02 | 35.84 | 35.96 | 795,622 | -0.08(-0.21%) |
Jun 11, 2015 | 36.06 | 36.22 | 36.01 | 36.04 | 902,696 | -0.01(-0.02%) |
Jun 10, 2015 | 35.87 | 36.17 | 35.83 | 36.05 | 1,327,415 | +0.21(+0.58%) |
Jun 09, 2015 | 35.67 | 35.96 | 35.54 | 35.84 | 1,353,951 | +0.22(+0.63%) |
Jun 08, 2015 | 35.85 | 35.87 | 35.46 | 35.62 | 1,489,637 | -0.20(-0.56%) |
Jun 05, 2015 | 36.10 | 36.13 | 35.51 | 35.82 | 3,329,573 | -0.41(-1.13%) |
Jun 04, 2015 | 36.34 | 36.47 | 36.18 | 36.22 | 1,709,271 | -0.24(-0.65%) |
Jun 03, 2015 | 36.82 | 36.82 | 36.34 | 36.46 | 2,570,929 | -0.22(-0.61%) |
Jun 02, 2015 | 37.09 | 37.11 | 36.61 | 36.68 | 4,044,261 | -0.50(-1.35%) |
Jun 01, 2015 | 37.19 | 37.23 | 37.03 | 37.19 | 2,329,930 | -0.02(-0.04%) |
May 29, 2015 | 37.24 | 37.24 | 37.00 | 37.20 | 2,909,967 | -0.04(-0.10%) |
May 28, 2015 | 36.99 | 37.24 | 36.86 | 37.24 | 1,931,316 | +0.21(+0.56%) |
May 27, 2015 | 36.76 | 37.06 | 36.58 | 37.03 | 2,410,440 | +0.29(+0.80%) |
May 26, 2015 | 36.78 | 36.93 | 36.59 | 36.74 | 2,628,523 | -0.13(-0.35%) |
May 22, 2015 | 36.82 | 36.87 | 36.87 | 36.87 | 4,113,262 | +0.75(+2.09%) |
May 21, 2015 | 35.88 | 36.20 | 35.80 | 36.12 | 3,115,401 | +0.18(+0.49%) |
May 20, 2015 | 36.03 | 36.18 | 35.87 | 35.94 | 2,204,627 | -0.02(-0.04%) |
May 19, 2015 | 35.99 | 36.11 | 35.77 | 35.95 | 2,087,217 | -0.05(-0.15%) |
May 18, 2015 | 35.92 | 36.11 | 35.81 | 36.01 | 1,725,232 | -0.05(-0.13%) |
May 15, 2015 | 35.79 | 36.15 | 35.78 | 36.05 | 1,678,894 | +0.28(+0.80%) |
May 14, 2015 | 35.52 | 35.81 | 35.51 | 35.77 | 1,190,908 | +0.52(+1.46%) |
May 13, 2015 | 35.36 | 35.54 | 35.20 | 35.25 | 1,148,713 | -0.09(-0.26%) |
May 12, 2015 | 35.14 | 35.41 | 34.97 | 35.35 | 885,796 | +0.10(+0.28%) |
May 11, 2015 | 35.25 | 35.52 | 35.09 | 35.25 | 795,611 | -0.02(-0.07%) |
May 08, 2015 | 35.38 | 35.38 | 35.16 | 35.27 | 1,730,276 | +0.27(+0.77%) |
May 07, 2015 | 34.69 | 35.18 | 34.59 | 35.00 | 1,282,514 | +0.22(+0.62%) |
May 06, 2015 | 34.92 | 35.08 | 34.57 | 34.78 | 1,565,469 | -0.15(-0.42%) |
May 05, 2015 | 35.18 | 35.35 | 34.85 | 34.93 | 1,960,578 | -0.27(-0.77%) |
May 04, 2015 | 35.02 | 35.37 | 34.94 | 35.20 | 1,618,741 | +0.15(+0.42%) |
May 01, 2015 | 34.51 | 35.09 | 34.45 | 35.05 | 2,572,265 | +0.65(+1.88%) |
Apr 30, 2015 | 34.56 | 34.68 | 34.32 | 34.41 | 1,551,027 | -0.18(-0.51%) |
Apr 29, 2015 | 34.98 | 35.03 | 34.51 | 34.58 | 1,323,596 | -0.41(-1.17%) |
Apr 28, 2015 | 35.08 | 35.18 | 34.90 | 34.99 | 1,132,376 | -0.10(-0.28%) |
Apr 27, 2015 | 35.25 | 35.26 | 34.95 | 35.09 | 896,156 | -0.16(-0.46%) |
Apr 24, 2015 | 35.46 | 35.58 | 35.21 | 35.25 | 1,019,083 | -0.20(-0.56%) |
Apr 23, 2015 | 35.32 | 35.75 | 35.22 | 35.45 | 1,211,667 | -0.03(-0.09%) |
Apr 22, 2015 | 35.45 | 35.68 | 35.34 | 35.48 | 1,452,347 | +0.05(+0.13%) |
Apr 21, 2015 | 35.72 | 35.79 | 35.38 | 35.44 | 1,411,814 | -0.27(-0.75%) |
Apr 20, 2015 | 35.61 | 35.88 | 35.57 | 35.71 | 1,535,826 | +0.16(+0.45%) |
Apr 17, 2015 | 35.62 | 35.70 | 35.34 | 35.55 | 1,661,362 | -0.25(-0.69%) |
Apr 16, 2015 | 35.85 | 35.93 | 35.67 | 35.79 | 1,367,556 | -0.05(-0.13%) |
Apr 15, 2015 | 36.03 | 36.09 | 35.77 | 35.84 | 1,612,635 | +0.05(+0.13%) |
Apr 14, 2015 | 35.52 | 35.92 | 35.35 | 35.79 | 1,159,643 | +0.30(+0.85%) |
Apr 13, 2015 | 35.17 | 35.54 | 35.17 | 35.49 | 1,732,136 | +0.23(+0.65%) |
Apr 10, 2015 | 35.56 | 35.62 | 35.17 | 35.26 | 1,904,736 | -0.30(-0.84%) |
Apr 09, 2015 | 35.49 | 35.63 | 35.22 | 35.56 | 1,773,999 | +0.22(+0.64%) |
Apr 08, 2015 | 35.29 | 35.38 | 35.01 | 35.34 | 1,725,598 | +0.08(+0.24%) |
Apr 07, 2015 | 35.63 | 35.69 | 35.15 | 35.25 | 1,820,522 | -0.41(-1.16%) |
Apr 06, 2015 | 35.57 | 35.99 | 35.57 | 35.67 | 1,702,029 | +0.02(+0.06%) |
Apr 02, 2015 | 35.67 | 35.64 | 35.64 | 35.64 | 1,297,677 | +0.05(+0.13%) |
Apr 01, 2015 | 35.56 | 35.62 | 35.18 | 35.60 | 1,725,284 | +0.02(+0.04%) |
Mar 31, 2015 | 35.44 | 35.80 | 35.44 | 35.58 | 2,279,228 | +0.08(+0.22%) |
Mar 30, 2015 | 35.10 | 35.56 | 34.93 | 35.50 | 2,075,569 | +0.43(+1.22%) |
Mar 27, 2015 | 34.54 | 35.10 | 34.48 | 35.08 | 1,909,050 | +0.65(+1.89%) |
Mar 26, 2015 | 34.67 | 34.79 | 34.38 | 34.43 | 2,987,834 | -0.28(-0.79%) |
Mar 25, 2015 | 34.95 | 34.98 | 34.17 | 34.70 | 5,931,331 | +0.01(+0.02%) |
Mar 24, 2015 | 34.95 | 35.24 | 34.69 | 34.69 | 2,085,856 | -0.23(-0.66%) |
Mar 23, 2015 | 35.01 | 35.18 | 34.90 | 34.92 | 1,459,849 | -0.05(-0.13%) |
Mar 20, 2015 | 34.69 | 35.13 | 34.66 | 34.97 | 2,622,400 | +0.34(+0.99%) |
Mar 19, 2015 | 34.69 | 34.86 | 34.50 | 34.63 | 1,205,178 | -0.11(-0.31%) |
Mar 18, 2015 | 34.46 | 34.84 | 33.98 | 34.73 | 1,869,459 | +0.21(+0.62%) |
Mar 17, 2015 | 34.40 | 34.67 | 34.40 | 34.52 | 1,002,034 | -0.08(-0.22%) |
Mar 16, 2015 | 34.69 | 34.88 | 34.51 | 34.60 | 1,988,279 | -0.05(-0.15%) |
Mar 13, 2015 | 34.50 | 34.69 | 34.16 | 34.65 | 2,303,079 | +0.04(+0.11%) |
Mar 12, 2015 | 34.26 | 34.65 | 34.22 | 34.61 | 1,183,538 | +0.44(+1.30%) |
Mar 11, 2015 | 34.53 | 34.63 | 34.03 | 34.17 | 1,940,084 | -0.34(-1.00%) |
Mar 10, 2015 | 34.63 | 34.77 | 34.50 | 34.51 | 1,584,517 | -0.26(-0.75%) |
Mar 09, 2015 | 34.62 | 34.81 | 34.41 | 34.77 | 1,425,701 | +0.30(+0.86%) |
Mar 06, 2015 | 35.16 | 35.19 | 34.33 | 34.47 | 2,808,974 | -0.90(-2.55%) |
Mar 05, 2015 | 35.44 | 35.47 | 35.18 | 35.37 | 1,370,198 | -0.02(-0.06%) |
Mar 04, 2015 | 35.85 | 35.89 | 35.30 | 35.40 | 1,793,192 | -0.49(-1.36%) |
Mar 03, 2015 | 35.70 | 35.91 | 35.52 | 35.89 | 2,598,360 | +0.15(+0.43%) |
Mar 02, 2015 | 35.61 | 35.76 | 35.35 | 35.73 | 2,452,714 | +0.12(+0.34%) |
Feb 27, 2015 | 35.54 | 35.71 | 35.44 | 35.61 | 2,211,988 | +0.09(+0.26%) |
Feb 26, 2015 | 36.04 | 36.04 | 35.44 | 35.52 | 3,767,536 | -0.54(-1.48%) |
Feb 25, 2015 | 35.48 | 36.09 | 35.29 | 36.06 | 2,857,417 | -0.04(-0.11%) |
Feb 24, 2015 | 36.04 | 36.19 | 35.86 | 36.09 | 2,716,129 | +0.01(+0.02%) |
Feb 23, 2015 | 35.65 | 36.15 | 35.58 | 36.09 | 2,765,758 | +0.44(+1.22%) |
Feb 20, 2015 | 35.57 | 35.85 | 35.47 | 35.65 | 4,415,598 | +0.01(+0.02%) |
Feb 19, 2015 | 36.06 | 36.17 | 35.59 | 35.64 | 3,429,404 | -0.53(-1.46%) |
Feb 18, 2015 | 35.92 | 36.28 | 35.86 | 36.17 | 3,299,373 | +0.32(+0.90%) |
Feb 17, 2015 | 35.65 | 35.91 | 35.47 | 35.85 | 1,663,179 | +0.02(+0.04%) |
Feb 13, 2015 | 35.15 | 35.83 | 35.83 | 35.83 | 3,326,679 | -0.64(-1.76%) |
Feb 12, 2015 | 36.38 | 36.59 | 36.35 | 36.48 | 1,450,248 | -0.08(-0.23%) |
Feb 11, 2015 | 36.74 | 36.77 | 36.21 | 36.56 | 1,284,585 | -0.15(-0.42%) |
Feb 10, 2015 | 36.52 | 36.79 | 36.26 | 36.71 | 1,326,079 | +0.37(+1.01%) |
Feb 09, 2015 | 36.69 | 36.69 | 36.23 | 36.35 | 2,469,965 | -0.43(-1.16%) |
Feb 06, 2015 | 36.49 | 36.92 | 36.27 | 36.77 | 2,203,523 | +0.15(+0.40%) |
Feb 05, 2015 | 36.38 | 36.66 | 36.14 | 36.63 | 1,745,779 | +0.37(+1.03%) |
Feb 04, 2015 | 35.66 | 36.44 | 35.60 | 36.25 | 3,284,392 | +0.52(+1.45%) |
Feb 03, 2015 | 35.60 | 35.76 | 35.44 | 35.73 | 2,768,218 | +0.32(+0.91%) |
Feb 02, 2015 | 34.92 | 35.44 | 34.50 | 35.41 | 1,988,001 | +0.45(+1.29%) |
Jan 30, 2015 | 35.25 | 35.34 | 34.88 | 34.96 | 2,615,424 | -0.55(-1.55%) |
Jan 29, 2015 | 35.00 | 35.55 | 34.76 | 35.51 | 1,972,911 | +0.49(+1.40%) |
Jan 28, 2015 | 35.73 | 35.92 | 34.99 | 35.02 | 1,958,236 | -0.56(-1.57%) |
Jan 27, 2015 | 35.44 | 35.73 | 35.41 | 35.58 | 1,693,199 | -0.16(-0.45%) |
Jan 26, 2015 | 35.66 | 35.80 | 35.40 | 35.74 | 1,343,664 | +0.05(+0.13%) |
Jan 23, 2015 | 36.12 | 36.13 | 35.65 | 35.70 | 2,024,397 | -0.56(-1.54%) |
Jan 22, 2015 | 36.12 | 36.27 | 35.85 | 36.25 | 1,487,120 | +0.24(+0.68%) |
Jan 21, 2015 | 35.83 | 36.19 | 35.63 | 36.01 | 2,208,444 | +0.13(+0.36%) |
Jan 20, 2015 | 35.66 | 35.93 | 35.43 | 35.88 | 1,677,301 | +0.30(+0.84%) |
Jan 16, 2015 | 35.27 | 35.60 | 35.08 | 35.58 | 2,139,440 | +0.35(+1.00%) |
Jan 15, 2015 | 35.08 | 35.51 | 34.92 | 35.23 | 2,148,653 | +0.39(+1.12%) |
Jan 14, 2015 | 34.56 | 34.86 | 34.51 | 34.84 | 2,802,184 | +0.04(+0.11%) |
Jan 13, 2015 | 34.97 | 35.33 | 34.62 | 34.80 | 3,033,703 | -0.02(-0.04%) |
Jan 12, 2015 | 34.28 | 34.92 | 34.28 | 34.82 | 3,306,379 | +0.11(+0.33%) |
Jan 09, 2015 | 34.84 | 34.95 | 34.55 | 34.70 | 1,681,052 | -0.10(-0.29%) |
Jan 08, 2015 | 34.42 | 34.86 | 34.33 | 34.80 | 2,282,518 | +0.69(+2.02%) |
Jan 07, 2015 | 33.26 | 34.35 | 33.09 | 34.11 | 4,386,884 | +1.44(+4.41%) |
Jan 06, 2015 | 32.98 | 33.12 | 32.56 | 32.67 | 2,861,791 | -0.22(-0.67%) |
Jan 05, 2015 | 33.19 | 33.34 | 32.89 | 32.89 | 1,781,378 | -0.51(-1.52%) |
Jan 02, 2015 | 33.47 | 33.60 | 33.25 | 33.40 | 1,366,461 | +0.00(+0.00%) |
Dec 31, 2014 | 33.85 | 33.40 | 33.40 | 33.40 | 1,309,911 | -0.45(-1.32%) |
Dec 30, 2014 | 33.87 | 34.11 | 33.80 | 33.85 | 756,502 | -0.20(-0.58%) |
Dec 29, 2014 | 33.95 | 34.21 | 33.83 | 34.04 | 1,243,839 | +0.02(+0.04%) |
Dec 26, 2014 | 33.92 | 34.10 | 33.82 | 34.03 | 678,507 | +0.20(+0.58%) |
Dec 24, 2014 | 33.91 | 33.83 | 33.83 | 33.83 | 367,165 | -0.04(-0.11%) |
Dec 23, 2014 | 33.93 | 34.01 | 33.79 | 33.87 | 1,177,715 | +0.09(+0.27%) |
Dec 22, 2014 | 33.73 | 33.91 | 33.66 | 33.78 | 1,204,742 | +0.15(+0.45%) |
Dec 19, 2014 | 33.57 | 33.84 | 33.38 | 33.63 | 2,528,178 | +0.19(+0.57%) |
Dec 18, 2014 | 33.07 | 33.44 | 33.00 | 33.44 | 3,171,365 | +0.66(+2.01%) |
Dec 17, 2014 | 32.58 | 33.07 | 32.53 | 32.78 | 3,743,199 | +0.35(+1.08%) |
Dec 16, 2014 | 32.69 | 33.17 | 32.41 | 32.43 | 1,863,543 | -0.27(-0.84%) |
Dec 15, 2014 | 33.28 | 33.46 | 32.57 | 32.70 | 2,384,437 | -0.51(-1.53%) |
Dec 12, 2014 | 33.49 | 33.76 | 33.20 | 33.21 | 1,272,609 | -0.51(-1.51%) |
Dec 11, 2014 | 33.47 | 33.91 | 33.40 | 33.72 | 1,104,342 | +0.27(+0.79%) |
Dec 10, 2014 | 33.59 | 33.89 | 33.41 | 33.45 | 1,939,659 | -0.13(-0.38%) |
Dec 09, 2014 | 33.32 | 33.67 | 33.16 | 33.58 | 2,714,800 | +0.07(+0.20%) |
Dec 08, 2014 | 33.15 | 33.53 | 33.09 | 33.51 | 2,792,570 | +0.38(+1.15%) |
Dec 05, 2014 | 33.10 | 33.18 | 32.89 | 33.13 | 3,222,465 | +0.00(+0.00%) |
Dec 04, 2014 | 33.35 | 33.47 | 32.95 | 33.13 | 4,376,120 | -0.11(-0.32%) |
Dec 03, 2014 | 33.73 | 33.76 | 32.65 | 33.24 | 7,305,020 | -0.55(-1.62%) |
Dec 02, 2014 | 34.14 | 34.25 | 33.71 | 33.79 | 3,332,769 | -0.42(-1.22%) |
Dec 01, 2014 | 34.15 | 34.38 | 34.06 | 34.20 | 2,893,771 | -0.17(-0.49%) |
Nov 28, 2014 | 33.85 | 34.70 | 33.81 | 34.37 | 1,486,423 | +0.63(+1.87%) |
Nov 26, 2014 | 33.80 | 33.74 | 33.74 | 33.74 | 2,514,955 | -0.14(-0.43%) |
Nov 25, 2014 | 33.82 | 34.45 | 33.72 | 33.88 | 4,310,228 | +0.04(+0.11%) |
Nov 24, 2014 | 34.01 | 34.13 | 33.69 | 33.85 | 1,966,932 | -0.18(-0.54%) |
Nov 21, 2014 | 34.19 | 34.24 | 33.85 | 34.03 | 1,559,866 | +0.09(+0.27%) |
Nov 20, 2014 | 33.97 | 34.21 | 33.87 | 33.94 | 1,020,502 | -0.09(-0.27%) |
Nov 19, 2014 | 33.76 | 34.04 | 33.63 | 34.03 | 1,246,678 | +0.20(+0.61%) |
Nov 18, 2014 | 33.82 | 33.95 | 33.69 | 33.82 | 1,163,341 | +0.00(+0.00%) |
Nov 17, 2014 | 33.19 | 33.90 | 33.19 | 33.82 | 1,755,399 | +0.61(+1.85%) |
Nov 14, 2014 | 33.28 | 33.48 | 33.13 | 33.21 | 1,474,725 | -0.08(-0.23%) |
Nov 13, 2014 | 33.41 | 33.50 | 33.21 | 33.28 | 1,385,204 | -0.02(-0.05%) |
Nov 12, 2014 | 33.41 | 33.43 | 33.06 | 33.30 | 2,591,450 | -0.39(-1.17%) |
Nov 11, 2014 | 33.69 | 33.93 | 33.60 | 33.69 | 996,250 | +0.00(+0.00%) |
Nov 10, 2014 | 33.55 | 33.74 | 33.37 | 33.69 | 1,268,926 | +0.22(+0.66%) |
Nov 07, 2014 | 33.74 | 33.85 | 33.29 | 33.47 | 4,193,310 | -0.45(-1.32%) |
Nov 06, 2014 | 34.19 | 34.31 | 33.76 | 33.92 | 2,444,763 | -0.14(-0.40%) |
Nov 05, 2014 | 34.06 | 34.15 | 33.88 | 34.06 | 1,361,610 | +0.31(+0.92%) |
Nov 04, 2014 | 33.68 | 33.97 | 33.62 | 33.75 | 2,128,691 | +0.10(+0.29%) |