Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.09 | 37.22 | 36.42 | 36.46 | 13,810,933 | -0.63(-1.71%) |
Nov 27, 2015 | 36.80 | 37.21 | 36.56 | 37.09 | 3,902,231 | +0.41(+1.12%) |
Nov 25, 2015 | 36.70 | 36.68 | 36.68 | 36.68 | 6,046,641 | -0.04(-0.11%) |
Nov 24, 2015 | 36.56 | 36.87 | 36.53 | 36.72 | 5,414,947 | -0.08(-0.23%) |
Nov 23, 2015 | 36.64 | 36.96 | 36.53 | 36.81 | 12,225,162 | +0.11(+0.30%) |
Nov 20, 2015 | 37.52 | 37.57 | 36.53 | 36.70 | 10,557,942 | -0.53(-1.41%) |
Nov 19, 2015 | 37.23 | 37.42 | 37.10 | 37.22 | 6,181,604 | +0.08(+0.22%) |
Nov 18, 2015 | 36.71 | 37.19 | 36.56 | 37.14 | 7,437,816 | +0.55(+1.51%) |
Nov 17, 2015 | 36.81 | 37.01 | 36.48 | 36.59 | 7,260,688 | -0.20(-0.54%) |
Nov 16, 2015 | 36.33 | 36.81 | 36.25 | 36.79 | 7,279,997 | +0.66(+1.83%) |
Nov 13, 2015 | 36.32 | 36.64 | 36.00 | 36.13 | 9,388,386 | -0.31(-0.85%) |
Nov 12, 2015 | 36.99 | 37.11 | 36.40 | 36.44 | 8,217,259 | -0.69(-1.87%) |
Nov 11, 2015 | 37.44 | 37.54 | 37.11 | 37.13 | 6,397,165 | -0.10(-0.27%) |
Nov 10, 2015 | 37.03 | 37.39 | 36.99 | 37.23 | 7,961,486 | +0.17(+0.45%) |
Nov 09, 2015 | 37.32 | 37.39 | 36.65 | 37.06 | 11,249,826 | -0.41(-1.09%) |
Nov 06, 2015 | 38.11 | 38.18 | 37.08 | 37.47 | 8,371,864 | -0.84(-2.18%) |
Nov 05, 2015 | 38.29 | 38.35 | 37.90 | 38.31 | 6,576,196 | +0.00(+0.00%) |
Nov 04, 2015 | 39.02 | 39.05 | 38.18 | 38.31 | 7,790,252 | -0.43(-1.12%) |
Nov 03, 2015 | 38.67 | 38.83 | 38.31 | 38.74 | 8,295,163 | -0.03(-0.09%) |
Nov 02, 2015 | 38.71 | 38.93 | 37.64 | 38.78 | 8,649,511 | +0.23(+0.61%) |
Oct 30, 2015 | 38.64 | 38.93 | 38.43 | 38.54 | 7,607,724 | -0.10(-0.26%) |
Oct 29, 2015 | 38.68 | 38.78 | 37.97 | 38.64 | 7,188,330 | -0.10(-0.26%) |
Oct 28, 2015 | 38.54 | 39.24 | 37.92 | 38.74 | 10,221,582 | -0.17(-0.43%) |
Oct 27, 2015 | 39.09 | 39.22 | 38.78 | 38.91 | 11,131,475 | -0.17(-0.43%) |
Oct 26, 2015 | 38.85 | 39.24 | 38.68 | 39.08 | 8,078,273 | +0.23(+0.58%) |
Oct 23, 2015 | 39.14 | 39.24 | 38.74 | 38.85 | 11,200,328 | -0.34(-0.87%) |
Oct 22, 2015 | 38.07 | 39.59 | 38.07 | 39.19 | 13,236,003 | +1.24(+3.28%) |
Oct 21, 2015 | 38.31 | 38.43 | 37.62 | 37.95 | 14,672,943 | -0.24(-0.63%) |
Oct 20, 2015 | 38.87 | 38.95 | 38.13 | 38.19 | 8,930,232 | -0.57(-1.46%) |
Oct 19, 2015 | 38.24 | 38.79 | 37.99 | 38.76 | 9,691,625 | +0.48(+1.24%) |
Oct 16, 2015 | 37.67 | 38.29 | 37.63 | 38.28 | 10,906,055 | +0.73(+1.93%) |
Oct 15, 2015 | 37.52 | 37.57 | 36.84 | 37.56 | 10,938,360 | +0.20(+0.54%) |
Oct 14, 2015 | 37.14 | 37.56 | 37.14 | 37.36 | 5,560,028 | -0.08(-0.22%) |
Oct 13, 2015 | 37.49 | 37.80 | 37.32 | 37.44 | 7,654,842 | -0.18(-0.47%) |
Oct 12, 2015 | 37.39 | 37.75 | 37.37 | 37.62 | 5,625,740 | +0.04(+0.11%) |
Oct 09, 2015 | 37.74 | 37.84 | 37.38 | 37.57 | 7,432,314 | -0.25(-0.67%) |
Oct 08, 2015 | 37.04 | 37.84 | 36.81 | 37.83 | 9,025,074 | +0.81(+2.20%) |
Oct 07, 2015 | 36.83 | 37.10 | 36.57 | 37.01 | 9,166,296 | +0.36(+0.98%) |
Oct 06, 2015 | 36.99 | 37.08 | 36.60 | 36.66 | 8,655,261 | -0.33(-0.88%) |
Oct 05, 2015 | 36.63 | 37.12 | 36.43 | 36.98 | 12,771,038 | +0.61(+1.68%) |
Oct 02, 2015 | 34.95 | 36.38 | 34.69 | 36.37 | 13,294,718 | +1.13(+3.20%) |
Oct 01, 2015 | 35.29 | 35.51 | 34.81 | 35.24 | 12,246,058 | +0.28(+0.81%) |
Sep 30, 2015 | 34.43 | 35.07 | 34.37 | 34.96 | 16,875,598 | +0.88(+2.60%) |
Sep 29, 2015 | 34.67 | 34.67 | 33.64 | 34.08 | 19,812,990 | -0.55(-1.59%) |
Sep 28, 2015 | 35.40 | 35.89 | 34.61 | 34.63 | 17,488,818 | -0.97(-2.72%) |
Sep 25, 2015 | 35.35 | 35.94 | 35.30 | 35.59 | 11,642,792 | +0.56(+1.59%) |
Sep 24, 2015 | 34.98 | 35.18 | 34.53 | 35.04 | 14,491,909 | -0.12(-0.35%) |
Sep 23, 2015 | 34.98 | 35.25 | 34.82 | 35.16 | 9,199,010 | +0.24(+0.69%) |
Sep 22, 2015 | 35.22 | 35.29 | 34.68 | 34.92 | 10,177,123 | -0.72(-2.01%) |
Sep 21, 2015 | 35.74 | 35.84 | 35.54 | 35.64 | 7,609,374 | +0.00(+0.00%) |
Sep 18, 2015 | 35.97 | 36.37 | 35.57 | 35.64 | 17,973,704 | -0.72(-1.99%) |
Sep 17, 2015 | 35.97 | 36.83 | 35.91 | 36.36 | 16,210,187 | +0.57(+1.58%) |
Sep 16, 2015 | 35.84 | 36.08 | 35.72 | 35.79 | 12,214,624 | +0.04(+0.12%) |
Sep 15, 2015 | 35.34 | 35.80 | 35.06 | 35.75 | 23,698,664 | +0.59(+1.68%) |
Sep 14, 2015 | 35.53 | 35.55 | 35.00 | 35.16 | 8,309,531 | -0.33(-0.94%) |
Sep 11, 2015 | 35.41 | 35.52 | 35.08 | 35.50 | 10,329,689 | +0.25(+0.71%) |
Sep 10, 2015 | 34.75 | 35.54 | 34.73 | 35.25 | 14,894,012 | +0.32(+0.93%) |
Sep 09, 2015 | 36.14 | 36.14 | 34.77 | 34.92 | 10,210,928 | -0.78(-2.19%) |
Sep 08, 2015 | 36.00 | 36.02 | 35.23 | 35.70 | 11,995,173 | +0.30(+0.85%) |
Sep 04, 2015 | 35.46 | 35.40 | 35.40 | 35.40 | 13,823,331 | -0.56(-1.55%) |
Sep 03, 2015 | 35.38 | 36.52 | 35.34 | 35.96 | 18,289,574 | +0.81(+2.29%) |
Sep 02, 2015 | 34.46 | 35.18 | 34.36 | 35.15 | 16,584,143 | +1.05(+3.07%) |
Sep 01, 2015 | 34.67 | 34.93 | 33.87 | 34.11 | 14,902,797 | -1.12(-3.19%) |
Aug 31, 2015 | 35.50 | 35.58 | 35.13 | 35.23 | 11,335,106 | -0.37(-1.03%) |
Aug 28, 2015 | 35.30 | 35.87 | 35.25 | 35.59 | 10,792,227 | +0.03(+0.09%) |
Aug 27, 2015 | 35.29 | 35.71 | 34.86 | 35.56 | 18,566,856 | +0.47(+1.33%) |
Aug 26, 2015 | 35.05 | 35.20 | 34.14 | 35.10 | 21,342,360 | +0.74(+2.15%) |
Aug 25, 2015 | 35.38 | 35.85 | 34.33 | 34.36 | 36,065,308 | -0.54(-1.55%) |
Aug 24, 2015 | 34.20 | 35.59 | 32.36 | 34.90 | 33,157,904 | -1.03(-2.87%) |
Aug 21, 2015 | 36.26 | 36.65 | 35.91 | 35.93 | 21,827,590 | -0.67(-1.82%) |
Aug 20, 2015 | 37.38 | 37.54 | 36.53 | 36.59 | 20,528,480 | -1.01(-2.68%) |
Aug 19, 2015 | 38.19 | 38.26 | 37.53 | 37.60 | 15,187,586 | -0.78(-2.04%) |
Aug 18, 2015 | 38.39 | 38.62 | 38.21 | 38.38 | 12,408,015 | -0.04(-0.11%) |
Aug 17, 2015 | 38.55 | 38.67 | 38.36 | 38.42 | 11,200,049 | -0.24(-0.61%) |
Aug 14, 2015 | 38.36 | 38.71 | 38.21 | 38.66 | 11,460,465 | +0.40(+1.03%) |
Aug 13, 2015 | 38.78 | 38.94 | 38.26 | 38.26 | 17,859,376 | -0.43(-1.12%) |
Aug 12, 2015 | 37.87 | 38.73 | 37.72 | 38.70 | 12,344,149 | +0.36(+0.93%) |
Aug 11, 2015 | 38.43 | 38.43 | 38.01 | 38.34 | 11,672,846 | -0.26(-0.67%) |
Aug 10, 2015 | 37.99 | 38.63 | 37.92 | 38.60 | 12,686,248 | +0.25(+0.65%) |
Aug 07, 2015 | 38.93 | 39.03 | 38.11 | 38.35 | 18,913,524 | -0.58(-1.50%) |
Aug 06, 2015 | 40.38 | 40.40 | 38.35 | 38.93 | 29,321,636 | +0.43(+1.12%) |
Aug 05, 2015 | 38.06 | 38.73 | 38.06 | 38.50 | 14,015,543 | +0.57(+1.51%) |
Aug 04, 2015 | 37.75 | 38.02 | 37.64 | 37.92 | 9,084,540 | +0.09(+0.24%) |
Aug 03, 2015 | 37.66 | 37.85 | 37.42 | 37.83 | 8,757,968 | +0.30(+0.80%) |
Jul 31, 2015 | 37.44 | 37.60 | 37.14 | 37.53 | 13,015,180 | -0.12(-0.31%) |
Jul 30, 2015 | 36.77 | 37.68 | 36.63 | 37.65 | 21,621,174 | +1.80(+5.03%) |
Jul 29, 2015 | 35.45 | 36.00 | 35.44 | 35.84 | 14,679,405 | +0.25(+0.70%) |
Jul 28, 2015 | 35.20 | 35.66 | 34.98 | 35.59 | 10,357,493 | +0.64(+1.83%) |
Jul 27, 2015 | 34.82 | 35.00 | 34.32 | 34.95 | 9,513,227 | +0.00(+0.00%) |
Jul 24, 2015 | 35.04 | 35.12 | 34.78 | 34.95 | 6,326,452 | -0.07(-0.21%) |
Jul 23, 2015 | 34.95 | 35.25 | 34.93 | 35.03 | 6,498,834 | -0.11(-0.31%) |
Jul 22, 2015 | 35.26 | 35.47 | 35.03 | 35.14 | 8,049,575 | +0.15(+0.43%) |
Jul 21, 2015 | 34.80 | 35.13 | 34.76 | 34.99 | 7,104,116 | +0.22(+0.62%) |
Jul 20, 2015 | 34.64 | 34.82 | 34.59 | 34.77 | 4,672,477 | -0.07(-0.19%) |
Jul 17, 2015 | 34.90 | 34.90 | 34.45 | 34.84 | 5,601,728 | -0.07(-0.19%) |
Jul 16, 2015 | 34.60 | 34.93 | 34.49 | 34.90 | 6,044,670 | +0.52(+1.52%) |
Jul 15, 2015 | 34.80 | 34.85 | 34.25 | 34.38 | 11,168,233 | -0.45(-1.29%) |
Jul 14, 2015 | 34.67 | 34.92 | 34.50 | 34.83 | 9,097,656 | +0.23(+0.67%) |
Jul 13, 2015 | 34.69 | 34.71 | 34.56 | 34.60 | 6,824,235 | +0.16(+0.46%) |
Jul 10, 2015 | 34.52 | 34.67 | 34.38 | 34.44 | 5,895,314 | +0.13(+0.39%) |
Jul 09, 2015 | 34.71 | 34.80 | 34.30 | 34.31 | 6,453,316 | -0.13(-0.39%) |
Jul 08, 2015 | 34.66 | 34.72 | 34.36 | 34.44 | 7,105,326 | -0.31(-0.89%) |
Jul 07, 2015 | 34.50 | 34.84 | 34.09 | 34.75 | 7,561,524 | +0.43(+1.26%) |
Jul 06, 2015 | 34.26 | 34.50 | 34.08 | 34.31 | 10,875,452 | -0.24(-0.70%) |
Jul 02, 2015 | 34.71 | 34.56 | 34.56 | 34.56 | 6,696,132 | -0.05(-0.14%) |
Jul 01, 2015 | 34.26 | 34.63 | 34.26 | 34.61 | 7,231,848 | +0.39(+1.14%) |
Jun 30, 2015 | 34.35 | 34.38 | 34.01 | 34.21 | 14,271,636 | +0.25(+0.73%) |
Jun 29, 2015 | 33.97 | 34.14 | 33.85 | 33.97 | 11,321,575 | -0.22(-0.66%) |
Jun 26, 2015 | 34.11 | 34.39 | 34.09 | 34.19 | 11,134,130 | +0.15(+0.44%) |
Jun 25, 2015 | 34.13 | 34.36 | 34.00 | 34.04 | 7,880,114 | +0.00(+0.00%) |
Jun 24, 2015 | 34.12 | 34.21 | 33.96 | 34.04 | 7,295,998 | -0.01(-0.04%) |
Jun 23, 2015 | 33.97 | 34.17 | 33.87 | 34.05 | 4,100,108 | +0.04(+0.11%) |
Jun 22, 2015 | 34.11 | 34.35 | 33.97 | 34.02 | 6,195,506 | +0.01(+0.02%) |
Jun 19, 2015 | 33.87 | 34.34 | 33.87 | 34.01 | 14,960,559 | +0.16(+0.47%) |
Jun 18, 2015 | 33.92 | 34.02 | 33.82 | 33.85 | 12,904,928 | +0.05(+0.15%) |
Jun 17, 2015 | 33.71 | 33.89 | 33.48 | 33.80 | 6,930,792 | +0.04(+0.11%) |
Jun 16, 2015 | 33.31 | 33.80 | 33.18 | 33.76 | 7,337,916 | +0.53(+1.58%) |
Jun 15, 2015 | 33.27 | 33.48 | 33.15 | 33.24 | 8,332,611 | -0.30(-0.89%) |
Jun 12, 2015 | 33.80 | 33.80 | 33.29 | 33.53 | 10,294,285 | +0.09(+0.27%) |
Jun 11, 2015 | 33.44 | 33.66 | 33.38 | 33.44 | 6,335,590 | -0.01(-0.02%) |
Jun 10, 2015 | 33.41 | 33.67 | 33.36 | 33.45 | 8,169,380 | +0.12(+0.37%) |
Jun 09, 2015 | 33.21 | 33.40 | 33.13 | 33.33 | 6,966,848 | +0.14(+0.42%) |
Jun 08, 2015 | 33.20 | 33.32 | 33.16 | 33.19 | 7,816,596 | +0.02(+0.07%) |
Jun 05, 2015 | 33.43 | 33.49 | 32.97 | 33.16 | 12,826,042 | -0.33(-0.99%) |
Jun 04, 2015 | 33.80 | 33.91 | 33.44 | 33.49 | 8,566,064 | -0.51(-1.49%) |
Jun 03, 2015 | 33.99 | 34.07 | 33.77 | 34.00 | 13,067,534 | +0.19(+0.56%) |
Jun 02, 2015 | 33.52 | 33.82 | 33.15 | 33.81 | 11,476,388 | +0.09(+0.27%) |
Jun 01, 2015 | 34.47 | 34.64 | 33.49 | 33.72 | 16,613,712 | -0.75(-2.16%) |
May 29, 2015 | 33.60 | 34.47 | 33.53 | 34.46 | 31,813,084 | +0.93(+2.77%) |
May 28, 2015 | 33.25 | 33.69 | 33.11 | 33.53 | 12,396,194 | +0.27(+0.82%) |
May 27, 2015 | 33.12 | 33.31 | 33.05 | 33.26 | 7,290,389 | +0.17(+0.50%) |
May 26, 2015 | 33.27 | 33.29 | 32.92 | 33.10 | 8,767,882 | -0.19(-0.57%) |
May 22, 2015 | 33.33 | 33.29 | 33.29 | 33.29 | 7,234,415 | -0.12(-0.35%) |
May 21, 2015 | 33.68 | 33.73 | 33.32 | 33.40 | 9,926,819 | -0.29(-0.86%) |
May 20, 2015 | 33.43 | 33.83 | 33.23 | 33.69 | 12,201,207 | +0.34(+1.02%) |
May 19, 2015 | 33.14 | 33.39 | 33.03 | 33.35 | 9,754,330 | +0.21(+0.63%) |
May 18, 2015 | 33.24 | 33.40 | 33.10 | 33.14 | 8,402,314 | -0.37(-1.11%) |
May 15, 2015 | 33.29 | 33.57 | 33.10 | 33.52 | 11,871,150 | +0.33(+1.00%) |
May 14, 2015 | 32.76 | 33.26 | 32.75 | 33.19 | 14,825,207 | +0.61(+1.88%) |
May 13, 2015 | 32.61 | 32.80 | 32.33 | 32.57 | 11,539,491 | +0.00(+0.00%) |
May 12, 2015 | 32.41 | 32.66 | 32.24 | 32.57 | 7,742,370 | -0.02(-0.05%) |
May 11, 2015 | 32.59 | 32.84 | 32.57 | 32.59 | 8,687,406 | -0.09(-0.28%) |
May 08, 2015 | 32.56 | 32.80 | 32.50 | 32.68 | 12,646,999 | +0.38(+1.18%) |
May 07, 2015 | 31.84 | 32.42 | 31.66 | 32.30 | 14,649,176 | +0.44(+1.38%) |
May 06, 2015 | 31.84 | 31.87 | 31.55 | 31.86 | 12,368,197 | +0.11(+0.34%) |
May 05, 2015 | 31.94 | 32.05 | 31.62 | 31.75 | 10,522,027 | -0.25(-0.78%) |
May 04, 2015 | 31.90 | 32.14 | 31.89 | 32.00 | 6,969,148 | -0.02(-0.08%) |
May 01, 2015 | 31.93 | 32.05 | 31.83 | 32.03 | 10,336,511 | +0.23(+0.73%) |
Apr 30, 2015 | 32.15 | 32.38 | 31.75 | 31.79 | 19,030,180 | -0.27(-0.85%) |
Apr 29, 2015 | 31.40 | 32.19 | 31.38 | 32.07 | 30,248,676 | +1.57(+5.16%) |
Apr 28, 2015 | 30.39 | 30.51 | 30.23 | 30.49 | 10,035,778 | +0.00(+0.01%) |
Apr 27, 2015 | 30.50 | 30.68 | 30.36 | 30.49 | 10,639,025 | -0.02(-0.07%) |
Apr 24, 2015 | 30.19 | 30.54 | 30.19 | 30.51 | 6,114,470 | +0.01(+0.03%) |
Apr 23, 2015 | 30.45 | 30.58 | 30.34 | 30.50 | 24,624,624 | -0.02(-0.05%) |
Apr 22, 2015 | 30.35 | 30.56 | 30.20 | 30.52 | 7,325,175 | +0.25(+0.84%) |
Apr 21, 2015 | 30.74 | 30.77 | 30.18 | 30.27 | 23,502,970 | -0.39(-1.26%) |
Apr 20, 2015 | 30.70 | 30.78 | 30.59 | 30.65 | 10,044,376 | +0.02(+0.07%) |
Apr 17, 2015 | 30.62 | 30.70 | 30.39 | 30.63 | 9,609,619 | -0.29(-0.92%) |
Apr 16, 2015 | 31.00 | 31.08 | 30.88 | 30.92 | 7,716,340 | -0.20(-0.64%) |
Apr 15, 2015 | 31.03 | 31.27 | 30.95 | 31.11 | 8,019,377 | +0.07(+0.21%) |
Apr 14, 2015 | 30.74 | 31.11 | 30.70 | 31.05 | 8,242,464 | +0.18(+0.59%) |
Apr 13, 2015 | 30.97 | 31.01 | 30.85 | 30.87 | 10,797,763 | -0.12(-0.40%) |
Apr 10, 2015 | 31.01 | 31.19 | 30.80 | 30.99 | 8,847,871 | +0.02(+0.07%) |
Apr 09, 2015 | 30.88 | 31.01 | 30.77 | 30.97 | 9,783,854 | -0.01(-0.04%) |
Apr 08, 2015 | 30.70 | 31.02 | 30.62 | 30.98 | 13,240,456 | +0.32(+1.05%) |
Apr 07, 2015 | 30.56 | 30.78 | 30.51 | 30.66 | 8,016,042 | +0.00(+0.00%) |
Apr 06, 2015 | 30.15 | 30.77 | 30.13 | 30.66 | 8,686,938 | +0.31(+1.01%) |
Apr 02, 2015 | 30.08 | 30.35 | 30.35 | 30.35 | 13,531,734 | +0.28(+0.92%) |
Apr 01, 2015 | 30.01 | 30.09 | 29.77 | 30.07 | 13,311,917 | +0.17(+0.57%) |
Mar 31, 2015 | 30.16 | 30.24 | 29.86 | 29.91 | 12,420,823 | -0.34(-1.12%) |
Mar 30, 2015 | 29.71 | 30.29 | 29.59 | 30.24 | 17,369,912 | +0.79(+2.67%) |
Mar 27, 2015 | 29.05 | 29.57 | 28.80 | 29.46 | 20,151,432 | +0.51(+1.77%) |
Mar 26, 2015 | 29.60 | 29.73 | 28.82 | 28.94 | 22,499,662 | -0.60(-2.02%) |
Mar 25, 2015 | 29.37 | 30.09 | 29.29 | 29.54 | 28,726,074 | +0.66(+2.27%) |
Mar 24, 2015 | 29.27 | 29.40 | 28.84 | 28.89 | 10,169,251 | -0.24(-0.81%) |
Mar 23, 2015 | 28.75 | 29.37 | 28.57 | 29.12 | 16,471,071 | +0.46(+1.60%) |
Mar 20, 2015 | 28.77 | 29.10 | 28.65 | 28.66 | 23,815,726 | +0.07(+0.23%) |
Mar 19, 2015 | 28.87 | 28.94 | 28.51 | 28.60 | 9,394,797 | -0.30(-1.03%) |
Mar 18, 2015 | 28.37 | 29.01 | 28.03 | 28.89 | 15,386,217 | +0.54(+1.92%) |
Mar 17, 2015 | 28.47 | 28.58 | 28.28 | 28.35 | 10,935,394 | -0.29(-1.01%) |
Mar 16, 2015 | 28.66 | 28.84 | 28.49 | 28.64 | 14,458,038 | +0.16(+0.58%) |
Mar 13, 2015 | 28.70 | 28.90 | 28.28 | 28.47 | 12,047,283 | -0.40(-1.40%) |
Mar 12, 2015 | 28.51 | 29.01 | 28.46 | 28.88 | 11,801,986 | +0.54(+1.92%) |
Mar 11, 2015 | 28.35 | 28.52 | 28.22 | 28.33 | 13,925,933 | -0.13(-0.46%) |
Mar 10, 2015 | 28.93 | 29.18 | 28.46 | 28.47 | 15,557,177 | -0.76(-2.60%) |
Mar 09, 2015 | 29.07 | 29.41 | 29.06 | 29.22 | 9,793,524 | +0.16(+0.57%) |
Mar 06, 2015 | 29.97 | 30.02 | 28.89 | 29.06 | 16,306,962 | -1.06(-3.53%) |
Mar 05, 2015 | 30.18 | 30.19 | 30.02 | 30.12 | 7,777,798 | +0.06(+0.19%) |
Mar 04, 2015 | 30.12 | 30.23 | 29.93 | 30.07 | 8,944,800 | -0.16(-0.55%) |
Mar 03, 2015 | 30.36 | 30.43 | 30.20 | 30.23 | 7,529,000 | -0.21(-0.68%) |
Mar 02, 2015 | 30.48 | 30.54 | 30.35 | 30.44 | 8,507,114 | -0.04(-0.12%) |
Feb 27, 2015 | 30.44 | 30.54 | 30.24 | 30.47 | 19,881,288 | +0.18(+0.59%) |
Feb 26, 2015 | 30.31 | 30.46 | 30.16 | 30.30 | 10,612,375 | +0.05(+0.16%) |
Feb 25, 2015 | 30.45 | 30.61 | 30.25 | 30.25 | 9,997,262 | -0.28(-0.93%) |
Feb 24, 2015 | 30.52 | 30.62 | 30.40 | 30.53 | 16,368,261 | +0.01(+0.03%) |
Feb 23, 2015 | 30.32 | 30.61 | 30.32 | 30.52 | 8,498,421 | +0.02(+0.07%) |
Feb 20, 2015 | 30.56 | 30.59 | 30.29 | 30.50 | 11,792,065 | -0.02(-0.07%) |
Feb 19, 2015 | 30.49 | 30.64 | 30.29 | 30.52 | 8,932,810 | +0.05(+0.15%) |
Feb 18, 2015 | 30.49 | 30.73 | 30.40 | 30.48 | 21,721,576 | -0.17(-0.57%) |
Feb 17, 2015 | 30.36 | 30.66 | 30.21 | 30.65 | 13,982,907 | +0.31(+1.01%) |
Feb 13, 2015 | 30.64 | 30.35 | 30.35 | 30.35 | 9,216,204 | -0.16(-0.54%) |
Feb 12, 2015 | 30.51 | 30.72 | 30.11 | 30.51 | 13,805,386 | +0.20(+0.65%) |
Feb 11, 2015 | 29.92 | 30.90 | 29.91 | 30.31 | 22,132,230 | +0.77(+2.60%) |
Feb 10, 2015 | 29.32 | 29.71 | 29.30 | 29.55 | 12,734,803 | +0.08(+0.28%) |
Feb 09, 2015 | 29.22 | 29.83 | 29.22 | 29.46 | 9,067,275 | -0.16(-0.56%) |
Feb 06, 2015 | 29.92 | 29.93 | 29.55 | 29.63 | 9,074,018 | -0.28(-0.95%) |
Feb 05, 2015 | 29.71 | 29.93 | 29.64 | 29.91 | 8,595,070 | +0.20(+0.67%) |
Feb 04, 2015 | 29.63 | 30.05 | 29.63 | 29.72 | 8,740,262 | -0.04(-0.13%) |
Feb 03, 2015 | 29.56 | 29.83 | 29.50 | 29.75 | 6,521,963 | +0.25(+0.84%) |
Feb 02, 2015 | 29.08 | 29.52 | 28.79 | 29.50 | 9,136,739 | +0.43(+1.48%) |
Jan 30, 2015 | 29.26 | 29.51 | 29.05 | 29.08 | 14,239,314 | -0.41(-1.40%) |
Jan 29, 2015 | 29.26 | 29.54 | 29.01 | 29.49 | 15,755,696 | +0.06(+0.21%) |
Jan 28, 2015 | 29.77 | 30.09 | 29.42 | 29.43 | 10,056,383 | -0.34(-1.15%) |
Jan 27, 2015 | 29.86 | 29.95 | 29.69 | 29.77 | 10,207,315 | -0.41(-1.37%) |
Jan 26, 2015 | 30.36 | 30.51 | 30.01 | 30.18 | 8,923,472 | -0.30(-0.97%) |
Jan 23, 2015 | 31.03 | 31.03 | 30.46 | 30.48 | 9,092,357 | -0.54(-1.73%) |
Jan 22, 2015 | 30.89 | 31.02 | 30.49 | 31.01 | 7,383,167 | +0.36(+1.18%) |
Jan 21, 2015 | 30.42 | 30.68 | 30.27 | 30.65 | 11,333,240 | +0.11(+0.35%) |
Jan 20, 2015 | 30.78 | 30.90 | 30.28 | 30.54 | 7,487,067 | +0.07(+0.22%) |
Jan 16, 2015 | 30.12 | 30.49 | 29.93 | 30.48 | 9,553,523 | +0.33(+1.09%) |
Jan 15, 2015 | 30.35 | 30.52 | 30.01 | 30.15 | 12,855,746 | -0.00(-0.01%) |
Jan 14, 2015 | 29.86 | 30.24 | 29.76 | 30.15 | 8,559,033 | -0.07(-0.22%) |
Jan 13, 2015 | 30.57 | 30.85 | 29.98 | 30.22 | 9,538,382 | -0.20(-0.66%) |
Jan 12, 2015 | 30.50 | 30.73 | 30.28 | 30.42 | 9,807,008 | -0.29(-0.94%) |
Jan 09, 2015 | 30.78 | 31.14 | 30.58 | 30.71 | 6,838,767 | -0.31(-0.98%) |
Jan 08, 2015 | 30.60 | 31.25 | 30.60 | 31.01 | 9,825,505 | +0.39(+1.27%) |
Jan 07, 2015 | 29.86 | 30.69 | 29.68 | 30.63 | 12,627,600 | +0.93(+3.14%) |
Jan 06, 2015 | 30.01 | 30.24 | 29.53 | 29.69 | 9,295,085 | -0.21(-0.69%) |
Jan 05, 2015 | 30.29 | 30.34 | 29.80 | 29.90 | 11,617,795 | -0.45(-1.49%) |
Jan 02, 2015 | 30.06 | 30.48 | 29.93 | 30.35 | 9,341,710 | +0.38(+1.28%) |
Dec 31, 2014 | 30.55 | 29.97 | 29.97 | 29.97 | 6,089,353 | -0.57(-1.88%) |
Dec 30, 2014 | 30.71 | 30.83 | 30.52 | 30.54 | 4,428,667 | -0.26(-0.86%) |
Dec 29, 2014 | 30.93 | 30.99 | 30.64 | 30.81 | 5,859,544 | -0.22(-0.72%) |
Dec 26, 2014 | 30.93 | 31.11 | 30.88 | 31.03 | 4,167,552 | +0.11(+0.35%) |
Dec 24, 2014 | 31.01 | 30.92 | 30.92 | 30.92 | 2,291,793 | +0.04(+0.13%) |
Dec 23, 2014 | 30.88 | 31.06 | 30.72 | 30.88 | 7,869,445 | +0.07(+0.21%) |
Dec 22, 2014 | 30.73 | 30.97 | 30.56 | 30.82 | 14,986,535 | +0.16(+0.54%) |
Dec 19, 2014 | 30.01 | 30.88 | 29.98 | 30.65 | 17,808,408 | +0.59(+1.97%) |
Dec 18, 2014 | 29.93 | 30.19 | 29.72 | 30.06 | 18,922,116 | +0.48(+1.61%) |
Dec 17, 2014 | 29.64 | 29.72 | 29.33 | 29.58 | 13,599,000 | -0.02(-0.06%) |
Dec 16, 2014 | 30.05 | 30.36 | 29.58 | 29.60 | 13,986,655 | -0.53(-1.77%) |
Dec 15, 2014 | 30.77 | 30.77 | 30.05 | 30.14 | 9,787,395 | -0.46(-1.50%) |
Dec 12, 2014 | 30.99 | 31.23 | 30.60 | 30.60 | 8,617,988 | -0.74(-2.36%) |
Dec 11, 2014 | 31.67 | 31.67 | 31.28 | 31.34 | 7,053,827 | +0.02(+0.05%) |
Dec 10, 2014 | 31.58 | 31.75 | 31.27 | 31.32 | 7,205,020 | -0.37(-1.17%) |
Dec 09, 2014 | 31.28 | 31.80 | 31.14 | 31.69 | 7,722,215 | +0.26(+0.84%) |
Dec 08, 2014 | 31.56 | 31.71 | 31.36 | 31.43 | 8,970,786 | -0.21(-0.68%) |
Dec 05, 2014 | 31.67 | 31.72 | 31.43 | 31.64 | 8,583,689 | +0.07(+0.23%) |
Dec 04, 2014 | 31.66 | 31.77 | 31.48 | 31.57 | 8,753,876 | -0.21(-0.67%) |
Dec 03, 2014 | 31.90 | 32.03 | 31.35 | 31.78 | 11,732,077 | -0.18(-0.57%) |
Dec 02, 2014 | 31.80 | 32.10 | 31.80 | 31.96 | 8,369,677 | -0.07(-0.23%) |