Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.68 | 34.46 | 33.55 | 34.21 | 13,118,148 | +0.62(+1.84%) |
Nov 27, 2015 | 33.42 | 33.78 | 33.27 | 33.59 | 4,388,162 | -0.15(-0.46%) |
Nov 25, 2015 | 33.76 | 33.74 | 33.74 | 33.74 | 6,784,086 | -0.37(-1.08%) |
Nov 24, 2015 | 33.16 | 34.54 | 33.09 | 34.11 | 12,812,111 | +1.19(+3.62%) |
Nov 23, 2015 | 32.37 | 33.01 | 32.26 | 32.92 | 7,570,679 | +0.30(+0.92%) |
Nov 20, 2015 | 32.75 | 32.89 | 32.23 | 32.62 | 11,362,869 | -0.03(-0.11%) |
Nov 19, 2015 | 33.09 | 33.54 | 32.49 | 32.65 | 10,261,530 | -0.72(-2.16%) |
Nov 18, 2015 | 32.96 | 33.69 | 32.88 | 33.37 | 16,027,911 | +0.66(+2.02%) |
Nov 17, 2015 | 32.99 | 33.11 | 32.63 | 32.71 | 13,247,637 | -0.33(-0.99%) |
Nov 16, 2015 | 32.13 | 33.12 | 31.91 | 33.04 | 11,032,205 | +0.94(+2.94%) |
Nov 13, 2015 | 32.02 | 32.66 | 31.56 | 32.10 | 10,977,597 | -0.09(-0.27%) |
Nov 12, 2015 | 32.15 | 32.90 | 31.92 | 32.18 | 10,414,384 | -0.52(-1.60%) |
Nov 11, 2015 | 33.34 | 33.34 | 32.14 | 32.70 | 12,449,195 | -0.70(-2.08%) |
Nov 10, 2015 | 33.49 | 33.90 | 33.18 | 33.40 | 10,116,873 | -0.16(-0.49%) |
Nov 09, 2015 | 33.51 | 33.87 | 33.13 | 33.56 | 9,839,107 | -0.21(-0.64%) |
Nov 06, 2015 | 32.53 | 33.81 | 32.42 | 33.78 | 14,283,677 | +0.81(+2.45%) |
Nov 05, 2015 | 33.32 | 33.92 | 32.76 | 32.97 | 17,557,300 | -0.69(-2.04%) |
Nov 04, 2015 | 34.34 | 34.46 | 33.20 | 33.66 | 17,078,886 | -0.72(-2.10%) |
Nov 03, 2015 | 33.88 | 34.60 | 33.73 | 34.38 | 16,848,410 | +0.65(+1.93%) |
Nov 02, 2015 | 32.80 | 33.85 | 32.77 | 33.73 | 11,436,070 | +0.78(+2.37%) |
Oct 30, 2015 | 32.90 | 33.25 | 32.36 | 32.95 | 11,214,246 | +0.16(+0.50%) |
Oct 29, 2015 | 32.72 | 33.21 | 32.34 | 32.78 | 9,813,020 | -0.07(-0.21%) |
Oct 28, 2015 | 32.44 | 33.40 | 31.99 | 32.85 | 15,384,738 | +0.68(+2.11%) |
Oct 27, 2015 | 32.42 | 33.14 | 32.16 | 32.17 | 13,525,376 | -0.92(-2.78%) |
Oct 26, 2015 | 33.53 | 33.66 | 33.00 | 33.09 | 11,455,048 | -0.57(-1.68%) |
Oct 23, 2015 | 33.74 | 34.34 | 33.39 | 33.66 | 18,664,154 | -0.43(-1.26%) |
Oct 22, 2015 | 33.41 | 34.32 | 33.33 | 34.09 | 20,106,878 | +1.12(+3.41%) |
Oct 21, 2015 | 32.56 | 33.65 | 32.10 | 32.96 | 15,841,693 | +0.62(+1.91%) |
Oct 20, 2015 | 32.10 | 32.55 | 31.92 | 32.34 | 13,702,785 | +0.27(+0.86%) |
Oct 19, 2015 | 32.03 | 32.43 | 31.61 | 32.07 | 14,313,327 | -0.39(-1.19%) |
Oct 16, 2015 | 33.50 | 33.56 | 31.86 | 32.46 | 21,992,398 | -1.24(-3.69%) |
Oct 15, 2015 | 33.15 | 33.72 | 32.62 | 33.70 | 10,264,972 | +0.46(+1.39%) |
Oct 14, 2015 | 33.10 | 33.40 | 32.69 | 33.24 | 7,411,273 | +0.21(+0.65%) |
Oct 13, 2015 | 33.14 | 33.87 | 32.84 | 33.02 | 7,661,531 | -0.34(-1.03%) |
Oct 12, 2015 | 34.10 | 34.17 | 33.00 | 33.37 | 8,649,680 | -0.67(-1.97%) |
Oct 09, 2015 | 34.83 | 35.01 | 33.75 | 34.04 | 13,565,732 | -0.65(-1.88%) |
Oct 08, 2015 | 33.89 | 34.80 | 33.26 | 34.69 | 13,259,633 | +0.47(+1.38%) |
Oct 07, 2015 | 34.10 | 35.43 | 33.68 | 34.22 | 19,587,558 | +0.70(+2.10%) |
Oct 06, 2015 | 32.63 | 33.96 | 32.31 | 33.51 | 15,936,266 | +1.14(+3.53%) |
Oct 05, 2015 | 31.93 | 32.71 | 31.72 | 32.37 | 15,205,465 | +0.78(+2.47%) |
Oct 02, 2015 | 29.75 | 31.62 | 29.54 | 31.59 | 15,593,655 | +1.62(+5.41%) |
Oct 01, 2015 | 30.79 | 31.07 | 29.57 | 29.97 | 17,031,066 | -0.38(-1.24%) |
Sep 30, 2015 | 30.05 | 30.87 | 29.71 | 30.34 | 16,156,831 | +0.58(+1.93%) |
Sep 29, 2015 | 30.09 | 30.64 | 29.49 | 29.77 | 14,195,318 | -0.21(-0.72%) |
Sep 28, 2015 | 31.07 | 31.10 | 29.80 | 29.98 | 15,353,342 | -1.52(-4.82%) |
Sep 25, 2015 | 32.04 | 32.09 | 31.21 | 31.50 | 12,321,346 | -0.26(-0.81%) |
Sep 24, 2015 | 31.70 | 32.14 | 31.25 | 31.76 | 15,072,618 | -0.26(-0.80%) |
Sep 23, 2015 | 32.35 | 32.45 | 31.85 | 32.02 | 9,211,390 | -0.14(-0.43%) |
Sep 22, 2015 | 31.52 | 32.64 | 31.41 | 32.16 | 13,386,119 | +0.01(+0.03%) |
Sep 21, 2015 | 32.40 | 32.63 | 31.92 | 32.15 | 13,394,918 | +0.06(+0.19%) |
Sep 18, 2015 | 32.54 | 32.65 | 31.89 | 32.09 | 16,714,566 | -1.13(-3.41%) |
Sep 17, 2015 | 33.12 | 33.92 | 32.73 | 33.22 | 14,148,141 | +0.04(+0.13%) |
Sep 16, 2015 | 32.12 | 33.56 | 31.89 | 33.18 | 14,729,018 | +1.41(+4.43%) |
Sep 15, 2015 | 31.86 | 32.02 | 31.43 | 31.77 | 13,789,553 | +0.11(+0.35%) |
Sep 14, 2015 | 31.86 | 32.07 | 31.43 | 31.66 | 10,080,453 | -0.27(-0.86%) |
Sep 11, 2015 | 32.26 | 32.22 | 31.36 | 31.93 | 14,301,945 | -0.33(-1.01%) |
Sep 10, 2015 | 31.88 | 32.52 | 31.11 | 32.26 | 14,601,186 | +0.37(+1.16%) |
Sep 09, 2015 | 32.90 | 33.49 | 31.80 | 31.89 | 12,967,136 | -0.69(-2.11%) |
Sep 08, 2015 | 32.02 | 32.65 | 31.67 | 32.58 | 17,407,708 | +0.94(+2.98%) |
Sep 04, 2015 | 32.10 | 31.63 | 31.63 | 31.63 | 11,650,282 | -1.06(-3.23%) |
Sep 03, 2015 | 33.01 | 33.59 | 32.24 | 32.69 | 17,902,830 | -0.08(-0.24%) |
Sep 02, 2015 | 33.26 | 33.36 | 32.01 | 32.76 | 12,898,531 | +0.19(+0.58%) |
Sep 01, 2015 | 32.70 | 33.25 | 32.23 | 32.58 | 17,587,186 | -1.20(-3.56%) |
Aug 31, 2015 | 32.43 | 34.16 | 32.07 | 33.78 | 16,480,220 | +0.81(+2.45%) |
Aug 28, 2015 | 32.10 | 33.45 | 32.09 | 32.97 | 17,526,930 | +0.47(+1.45%) |
Aug 27, 2015 | 30.48 | 32.60 | 30.31 | 32.50 | 25,470,492 | +3.08(+10.48%) |
Aug 26, 2015 | 29.20 | 30.11 | 28.79 | 29.42 | 22,553,706 | +0.82(+2.87%) |
Aug 25, 2015 | 30.15 | 30.15 | 28.60 | 28.60 | 17,236,476 | -0.08(-0.27%) |
Aug 24, 2015 | 28.19 | 30.50 | 26.43 | 28.67 | 28,964,412 | -1.82(-5.97%) |
Aug 21, 2015 | 31.81 | 32.27 | 30.19 | 30.49 | 32,864,006 | -1.72(-5.33%) |
Aug 20, 2015 | 33.43 | 33.91 | 32.18 | 32.21 | 20,169,820 | -1.37(-4.07%) |
Aug 19, 2015 | 34.49 | 34.90 | 33.35 | 33.58 | 18,187,146 | -1.46(-4.17%) |
Aug 18, 2015 | 35.14 | 35.65 | 34.87 | 35.04 | 11,299,240 | -0.24(-0.68%) |
Aug 17, 2015 | 35.57 | 35.77 | 34.94 | 35.28 | 10,750,322 | -0.60(-1.67%) |
Aug 14, 2015 | 35.64 | 36.43 | 35.62 | 35.88 | 10,547,581 | +0.20(+0.55%) |
Aug 13, 2015 | 36.17 | 36.26 | 35.53 | 35.68 | 13,012,219 | -0.81(-2.22%) |
Aug 12, 2015 | 35.74 | 36.76 | 34.87 | 36.49 | 20,624,752 | +0.65(+1.81%) |
Aug 11, 2015 | 34.66 | 35.88 | 34.55 | 35.84 | 14,678,258 | +0.28(+0.79%) |
Aug 10, 2015 | 34.06 | 35.63 | 34.02 | 35.56 | 12,422,462 | +1.59(+4.68%) |
Aug 07, 2015 | 34.67 | 35.10 | 33.82 | 33.97 | 9,138,688 | -0.93(-2.67%) |
Aug 06, 2015 | 34.66 | 35.03 | 34.00 | 34.90 | 13,899,511 | +0.20(+0.59%) |
Aug 05, 2015 | 34.21 | 35.01 | 34.06 | 34.70 | 17,180,696 | +0.86(+2.55%) |
Aug 04, 2015 | 34.47 | 34.86 | 33.64 | 33.83 | 17,350,046 | -0.44(-1.30%) |
Aug 03, 2015 | 35.29 | 35.32 | 34.10 | 34.28 | 22,494,738 | -1.43(-4.00%) |
Jul 31, 2015 | 35.94 | 36.23 | 35.62 | 35.70 | 10,200,806 | -0.43(-1.18%) |
Jul 30, 2015 | 36.98 | 37.35 | 36.03 | 36.13 | 12,507,379 | -0.85(-2.31%) |
Jul 29, 2015 | 35.46 | 37.07 | 35.46 | 36.99 | 19,733,882 | +1.17(+3.27%) |
Jul 28, 2015 | 35.29 | 35.88 | 34.39 | 35.82 | 18,769,832 | +0.80(+2.29%) |
Jul 27, 2015 | 34.96 | 35.31 | 34.38 | 35.01 | 14,325,343 | -0.63(-1.77%) |
Jul 24, 2015 | 36.24 | 36.41 | 35.23 | 35.65 | 13,787,860 | -0.52(-1.44%) |
Jul 23, 2015 | 36.05 | 36.71 | 35.62 | 36.17 | 19,532,916 | +0.67(+1.90%) |
Jul 22, 2015 | 35.76 | 36.64 | 33.59 | 35.49 | 55,643,204 | -0.27(-0.76%) |
Jul 21, 2015 | 34.84 | 36.39 | 34.81 | 35.76 | 25,820,920 | +0.97(+2.80%) |
Jul 20, 2015 | 34.55 | 35.54 | 34.55 | 34.79 | 22,471,614 | +0.62(+1.83%) |
Jul 17, 2015 | 34.17 | 34.53 | 33.79 | 34.17 | 17,517,534 | -0.19(-0.55%) |
Jul 16, 2015 | 35.38 | 35.47 | 34.31 | 34.35 | 17,590,728 | -0.73(-2.09%) |
Jul 15, 2015 | 36.15 | 36.16 | 35.08 | 35.09 | 17,030,836 | -1.27(-3.50%) |
Jul 14, 2015 | 35.70 | 36.72 | 35.65 | 36.36 | 11,828,893 | +0.59(+1.65%) |
Jul 13, 2015 | 35.38 | 35.82 | 35.06 | 35.77 | 12,972,846 | +0.46(+1.31%) |
Jul 10, 2015 | 35.52 | 35.69 | 35.18 | 35.31 | 12,208,456 | +0.02(+0.05%) |
Jul 09, 2015 | 35.49 | 35.73 | 35.27 | 35.29 | 12,564,957 | +0.32(+0.90%) |
Jul 08, 2015 | 35.36 | 35.86 | 34.78 | 34.98 | 17,795,694 | -0.80(-2.24%) |
Jul 07, 2015 | 34.71 | 35.94 | 34.38 | 35.78 | 21,387,596 | +0.99(+2.85%) |
Jul 06, 2015 | 34.88 | 35.66 | 34.71 | 34.79 | 15,758,401 | -1.02(-2.84%) |
Jul 02, 2015 | 35.59 | 35.81 | 35.81 | 35.81 | 12,235,316 | +0.30(+0.84%) |
Jul 01, 2015 | 36.94 | 36.97 | 35.20 | 35.51 | 19,383,518 | -1.29(-3.51%) |
Jun 30, 2015 | 36.80 | 36.94 | 36.53 | 36.80 | 12,458,844 | +0.32(+0.89%) |
Jun 29, 2015 | 36.36 | 36.89 | 36.28 | 36.47 | 12,957,679 | -0.37(-1.00%) |
Jun 26, 2015 | 37.17 | 37.18 | 36.53 | 36.84 | 33,166,724 | -0.32(-0.87%) |
Jun 25, 2015 | 37.73 | 37.79 | 37.17 | 37.17 | 10,160,559 | -0.64(-1.69%) |
Jun 24, 2015 | 37.73 | 38.17 | 37.69 | 37.81 | 11,509,803 | -0.21(-0.54%) |
Jun 23, 2015 | 37.46 | 38.07 | 37.45 | 38.01 | 12,432,611 | +0.32(+0.86%) |
Jun 22, 2015 | 37.52 | 37.77 | 37.12 | 37.69 | 12,575,774 | +0.22(+0.59%) |
Jun 19, 2015 | 37.83 | 38.15 | 37.22 | 37.46 | 20,271,656 | -0.62(-1.64%) |
Jun 18, 2015 | 39.32 | 39.46 | 37.88 | 38.09 | 20,950,858 | -0.97(-2.47%) |
Jun 17, 2015 | 39.19 | 39.61 | 38.81 | 39.05 | 10,475,790 | +0.25(+0.64%) |
Jun 16, 2015 | 38.84 | 39.11 | 38.71 | 38.81 | 9,764,705 | -0.11(-0.29%) |
Jun 15, 2015 | 38.46 | 39.21 | 38.16 | 38.92 | 11,268,625 | +0.06(+0.15%) |
Jun 12, 2015 | 38.81 | 39.12 | 38.65 | 38.86 | 6,323,861 | -0.12(-0.31%) |
Jun 11, 2015 | 39.81 | 39.81 | 38.93 | 38.98 | 8,117,834 | -0.53(-1.34%) |
Jun 10, 2015 | 39.17 | 39.89 | 39.11 | 39.51 | 13,785,888 | +0.82(+2.12%) |
Jun 09, 2015 | 39.13 | 39.37 | 38.67 | 38.69 | 9,571,638 | -0.12(-0.31%) |
Jun 08, 2015 | 39.00 | 39.42 | 38.64 | 38.81 | 10,444,116 | -0.26(-0.68%) |
Jun 05, 2015 | 38.07 | 39.41 | 37.92 | 39.07 | 14,184,712 | +0.87(+2.28%) |
Jun 04, 2015 | 38.58 | 38.84 | 38.17 | 38.20 | 14,533,673 | -0.78(-1.99%) |
Jun 03, 2015 | 39.17 | 39.80 | 38.93 | 38.98 | 8,697,713 | -0.26(-0.65%) |
Jun 02, 2015 | 38.76 | 39.64 | 38.62 | 39.23 | 11,467,745 | +0.58(+1.50%) |
Jun 01, 2015 | 38.75 | 38.91 | 38.48 | 38.65 | 8,824,196 | +0.02(+0.04%) |
May 29, 2015 | 38.70 | 39.12 | 38.60 | 38.64 | 11,088,527 | +0.04(+0.11%) |
May 28, 2015 | 38.72 | 38.80 | 38.22 | 38.59 | 8,760,666 | -0.23(-0.59%) |
May 27, 2015 | 38.59 | 39.07 | 38.13 | 38.82 | 12,977,868 | +0.14(+0.37%) |
May 26, 2015 | 38.52 | 39.07 | 38.50 | 38.68 | 10,828,346 | -0.39(-1.00%) |
May 22, 2015 | 38.84 | 39.07 | 39.07 | 39.07 | 9,093,539 | -0.21(-0.54%) |
May 21, 2015 | 38.58 | 39.45 | 38.54 | 39.28 | 18,465,794 | +1.01(+2.65%) |
May 20, 2015 | 38.53 | 38.68 | 38.06 | 38.27 | 15,801,794 | -0.09(-0.22%) |
May 19, 2015 | 39.21 | 39.40 | 38.31 | 38.35 | 17,836,812 | -1.40(-3.53%) |
May 18, 2015 | 39.66 | 39.82 | 39.25 | 39.76 | 8,807,499 | +0.02(+0.04%) |
May 15, 2015 | 39.41 | 39.90 | 38.96 | 39.74 | 12,741,047 | +0.22(+0.56%) |
May 14, 2015 | 40.44 | 40.47 | 39.39 | 39.52 | 16,512,604 | -0.72(-1.80%) |
May 13, 2015 | 40.52 | 40.76 | 40.18 | 40.24 | 12,584,785 | -0.17(-0.42%) |
May 12, 2015 | 40.24 | 40.58 | 39.72 | 40.41 | 10,509,235 | +0.26(+0.64%) |
May 11, 2015 | 40.83 | 40.85 | 39.94 | 40.16 | 15,847,138 | -0.78(-1.91%) |
May 08, 2015 | 40.00 | 41.02 | 39.38 | 40.94 | 17,281,786 | +1.50(+3.80%) |
May 07, 2015 | 40.14 | 40.18 | 39.21 | 39.44 | 21,649,148 | -1.12(-2.77%) |
May 06, 2015 | 41.45 | 41.65 | 40.27 | 40.57 | 15,515,800 | -0.31(-0.77%) |
May 05, 2015 | 42.31 | 42.72 | 40.84 | 40.88 | 21,939,004 | -0.99(-2.36%) |
May 04, 2015 | 41.95 | 42.25 | 41.58 | 41.87 | 12,366,926 | +0.08(+0.18%) |
May 01, 2015 | 41.61 | 41.95 | 41.21 | 41.79 | 12,928,431 | +0.14(+0.33%) |
Apr 30, 2015 | 41.96 | 42.29 | 41.49 | 41.66 | 13,400,427 | -0.22(-0.53%) |
Apr 29, 2015 | 41.27 | 42.19 | 41.06 | 41.88 | 15,951,809 | +0.53(+1.28%) |
Apr 28, 2015 | 41.07 | 41.63 | 41.02 | 41.35 | 10,954,357 | +0.14(+0.33%) |
Apr 27, 2015 | 41.03 | 41.59 | 40.99 | 41.21 | 14,674,515 | +0.37(+0.90%) |
Apr 24, 2015 | 40.76 | 41.33 | 40.31 | 40.85 | 19,132,898 | -0.14(-0.35%) |
Apr 23, 2015 | 40.08 | 41.39 | 40.08 | 40.99 | 15,117,483 | +0.90(+2.25%) |
Apr 22, 2015 | 40.29 | 40.46 | 39.79 | 40.09 | 16,470,479 | +0.05(+0.13%) |
Apr 21, 2015 | 40.61 | 40.75 | 39.67 | 40.04 | 20,287,008 | -0.68(-1.67%) |
Apr 20, 2015 | 39.89 | 41.64 | 39.76 | 40.72 | 30,942,568 | +0.82(+2.05%) |
Apr 17, 2015 | 40.44 | 40.56 | 39.47 | 39.90 | 23,752,416 | -0.80(-1.97%) |
Apr 16, 2015 | 40.82 | 41.48 | 40.40 | 40.70 | 18,221,136 | -0.37(-0.89%) |
Apr 15, 2015 | 39.78 | 41.31 | 39.36 | 41.07 | 28,416,320 | +1.75(+4.46%) |
Apr 14, 2015 | 38.88 | 39.40 | 38.84 | 39.32 | 15,086,554 | +0.65(+1.67%) |
Apr 13, 2015 | 39.53 | 39.65 | 38.55 | 38.67 | 13,878,498 | -0.70(-1.77%) |
Apr 10, 2015 | 39.14 | 39.59 | 38.91 | 39.37 | 11,957,310 | +0.19(+0.48%) |
Apr 09, 2015 | 37.86 | 39.38 | 37.81 | 39.18 | 20,997,882 | +1.55(+4.12%) |
Apr 08, 2015 | 38.00 | 38.30 | 37.46 | 37.63 | 16,798,254 | -0.26(-0.67%) |
Apr 07, 2015 | 38.97 | 39.26 | 37.60 | 37.89 | 26,104,426 | -1.16(-2.96%) |
Apr 06, 2015 | 37.61 | 39.45 | 37.56 | 39.04 | 27,960,316 | +1.63(+4.37%) |
Apr 02, 2015 | 37.19 | 37.41 | 37.41 | 37.41 | 13,079,204 | +0.12(+0.32%) |
Apr 01, 2015 | 37.69 | 37.77 | 37.08 | 37.29 | 16,720,263 | -0.05(-0.14%) |
Mar 31, 2015 | 36.99 | 37.57 | 36.89 | 37.34 | 9,824,234 | +0.05(+0.14%) |
Mar 30, 2015 | 36.99 | 37.52 | 36.99 | 37.29 | 10,240,783 | +0.48(+1.29%) |
Mar 27, 2015 | 36.52 | 36.87 | 36.32 | 36.81 | 13,035,620 | +0.07(+0.19%) |
Mar 26, 2015 | 37.47 | 37.81 | 36.70 | 36.75 | 20,483,860 | -0.24(-0.64%) |
Mar 25, 2015 | 36.48 | 37.67 | 36.43 | 36.98 | 20,269,662 | +0.79(+2.19%) |
Mar 24, 2015 | 36.22 | 36.50 | 35.98 | 36.19 | 9,840,209 | +0.11(+0.31%) |
Mar 23, 2015 | 36.44 | 37.00 | 36.08 | 36.08 | 12,557,413 | -0.36(-0.98%) |
Mar 20, 2015 | 35.95 | 36.61 | 35.79 | 36.44 | 25,431,194 | +1.08(+3.06%) |
Mar 19, 2015 | 34.87 | 35.38 | 34.68 | 35.36 | 13,651,284 | -0.03(-0.10%) |
Mar 18, 2015 | 34.09 | 35.47 | 33.95 | 35.39 | 18,929,616 | +1.11(+3.25%) |
Mar 17, 2015 | 34.30 | 34.47 | 33.93 | 34.28 | 15,670,466 | -0.20(-0.59%) |
Mar 16, 2015 | 33.71 | 34.52 | 33.42 | 34.48 | 18,091,058 | +0.29(+0.85%) |
Mar 13, 2015 | 34.46 | 34.54 | 33.94 | 34.19 | 21,050,078 | -0.69(-1.98%) |
Mar 12, 2015 | 35.46 | 35.46 | 34.81 | 34.88 | 13,089,630 | -0.27(-0.77%) |
Mar 11, 2015 | 34.93 | 35.60 | 34.88 | 35.15 | 15,171,116 | +0.00(+0.00%) |
Mar 10, 2015 | 35.15 | 35.87 | 35.07 | 35.15 | 17,947,246 | -0.62(-1.74%) |
Mar 09, 2015 | 35.84 | 36.39 | 35.58 | 35.78 | 15,787,488 | -0.29(-0.80%) |
Mar 06, 2015 | 36.30 | 36.52 | 35.83 | 36.07 | 15,204,451 | -0.48(-1.30%) |
Mar 05, 2015 | 36.21 | 36.61 | 36.18 | 36.54 | 9,205,351 | -0.11(-0.30%) |
Mar 04, 2015 | 36.66 | 36.76 | 36.12 | 36.65 | 14,014,497 | -0.03(-0.09%) |
Mar 03, 2015 | 36.64 | 36.87 | 36.25 | 36.69 | 12,598,469 | +0.10(+0.28%) |
Mar 02, 2015 | 36.39 | 36.64 | 35.70 | 36.58 | 15,295,668 | +0.20(+0.54%) |
Feb 27, 2015 | 36.41 | 36.63 | 36.20 | 36.39 | 14,506,494 | +0.20(+0.56%) |
Feb 26, 2015 | 36.65 | 36.70 | 36.04 | 36.19 | 18,273,278 | -0.83(-2.24%) |
Feb 25, 2015 | 36.48 | 37.04 | 36.27 | 37.02 | 13,943,284 | +0.47(+1.30%) |
Feb 24, 2015 | 37.09 | 37.21 | 35.47 | 36.54 | 22,677,370 | -0.08(-0.23%) |
Feb 23, 2015 | 36.41 | 36.94 | 36.12 | 36.63 | 15,198,530 | -0.12(-0.32%) |
Feb 20, 2015 | 37.37 | 37.58 | 36.68 | 36.74 | 20,592,318 | -0.75(-1.99%) |
Feb 19, 2015 | 36.58 | 37.83 | 36.51 | 37.49 | 15,162,430 | -0.13(-0.34%) |
Feb 18, 2015 | 37.58 | 37.98 | 37.30 | 37.62 | 14,729,769 | -0.41(-1.07%) |
Feb 17, 2015 | 37.62 | 38.07 | 36.91 | 38.02 | 18,268,672 | +0.58(+1.54%) |
Feb 13, 2015 | 36.85 | 37.45 | 37.45 | 37.45 | 20,783,602 | +1.20(+3.32%) |
Feb 12, 2015 | 36.14 | 36.74 | 36.02 | 36.24 | 15,277,127 | +0.53(+1.47%) |
Feb 11, 2015 | 35.61 | 35.86 | 35.26 | 35.72 | 18,700,514 | -0.38(-1.06%) |
Feb 10, 2015 | 36.81 | 36.81 | 35.63 | 36.10 | 25,803,084 | -0.77(-2.09%) |
Feb 09, 2015 | 37.01 | 37.58 | 36.79 | 36.87 | 18,830,700 | +0.13(+0.35%) |
Feb 06, 2015 | 37.37 | 37.58 | 36.55 | 36.74 | 21,598,436 | +0.01(+0.02%) |
Feb 05, 2015 | 36.41 | 37.04 | 36.34 | 36.74 | 17,941,712 | +0.81(+2.26%) |
Feb 04, 2015 | 36.12 | 36.54 | 35.63 | 35.92 | 22,263,068 | -0.79(-2.15%) |
Feb 03, 2015 | 36.05 | 37.05 | 36.02 | 36.71 | 28,474,740 | +1.53(+4.36%) |
Feb 02, 2015 | 34.68 | 35.19 | 34.13 | 35.18 | 21,379,024 | +1.29(+3.80%) |
Jan 30, 2015 | 33.25 | 34.52 | 33.06 | 33.89 | 23,005,830 | +0.36(+1.06%) |
Jan 29, 2015 | 33.79 | 33.79 | 32.47 | 33.53 | 17,463,612 | +0.08(+0.25%) |
Jan 28, 2015 | 35.05 | 35.08 | 33.35 | 33.45 | 24,369,104 | -1.72(-4.89%) |
Jan 27, 2015 | 34.91 | 35.44 | 34.69 | 35.17 | 16,839,920 | +0.03(+0.10%) |
Jan 26, 2015 | 34.83 | 35.16 | 34.36 | 35.13 | 18,572,496 | +0.40(+1.15%) |
Jan 23, 2015 | 34.80 | 35.63 | 34.41 | 34.74 | 20,878,238 | +0.14(+0.42%) |
Jan 22, 2015 | 34.66 | 34.88 | 34.23 | 34.59 | 21,215,128 | +0.11(+0.32%) |
Jan 21, 2015 | 34.09 | 34.64 | 33.62 | 34.48 | 20,780,242 | +0.73(+2.16%) |
Jan 20, 2015 | 33.56 | 33.90 | 32.30 | 33.75 | 29,609,626 | +0.59(+1.79%) |
Jan 16, 2015 | 31.97 | 33.33 | 31.95 | 33.16 | 25,704,394 | +1.53(+4.82%) |
Jan 15, 2015 | 32.91 | 33.16 | 31.58 | 31.63 | 23,037,188 | -0.86(-2.63%) |
Jan 14, 2015 | 32.22 | 32.57 | 31.66 | 32.49 | 33,024,002 | +0.04(+0.13%) |
Jan 13, 2015 | 32.75 | 33.43 | 32.41 | 32.45 | 26,227,048 | -0.21(-0.65%) |
Jan 12, 2015 | 32.88 | 33.03 | 32.44 | 32.66 | 30,360,526 | -1.07(-3.17%) |
Jan 09, 2015 | 34.27 | 34.30 | 33.58 | 33.73 | 20,374,614 | -0.35(-1.02%) |
Jan 08, 2015 | 33.69 | 34.24 | 33.13 | 34.08 | 23,616,466 | +0.72(+2.16%) |
Jan 07, 2015 | 32.83 | 33.39 | 32.67 | 33.35 | 20,714,178 | +0.87(+2.69%) |
Jan 06, 2015 | 32.53 | 32.82 | 32.26 | 32.48 | 24,133,990 | -0.32(-0.98%) |
Jan 05, 2015 | 32.99 | 33.01 | 32.39 | 32.80 | 23,262,894 | -0.66(-1.98%) |
Jan 02, 2015 | 33.19 | 33.85 | 33.02 | 33.47 | 13,644,950 | +0.14(+0.41%) |
Dec 31, 2014 | 33.24 | 33.33 | 33.33 | 33.33 | 14,290,696 | -0.17(-0.51%) |
Dec 30, 2014 | 33.97 | 33.99 | 33.50 | 33.50 | 14,375,710 | -0.40(-1.18%) |
Dec 29, 2014 | 33.87 | 34.30 | 33.58 | 33.90 | 14,749,226 | +0.23(+0.68%) |
Dec 26, 2014 | 33.98 | 34.15 | 33.44 | 33.67 | 12,708,447 | +0.03(+0.08%) |
Dec 24, 2014 | 33.69 | 33.64 | 33.64 | 33.64 | 9,867,689 | -0.15(-0.45%) |
Dec 23, 2014 | 33.68 | 33.93 | 33.24 | 33.80 | 17,773,978 | +0.17(+0.50%) |
Dec 22, 2014 | 34.17 | 34.27 | 33.42 | 33.63 | 22,448,494 | -0.69(-2.00%) |
Dec 19, 2014 | 33.58 | 34.38 | 33.34 | 34.31 | 28,809,082 | +1.07(+3.21%) |
Dec 18, 2014 | 34.58 | 34.61 | 32.63 | 33.24 | 36,322,752 | -0.18(-0.53%) |
Dec 17, 2014 | 32.35 | 33.97 | 31.84 | 33.42 | 37,578,168 | +1.13(+3.49%) |
Dec 16, 2014 | 31.71 | 33.64 | 31.53 | 32.30 | 33,471,772 | +0.25(+0.77%) |
Dec 15, 2014 | 32.58 | 32.83 | 31.99 | 32.05 | 30,529,696 | -0.09(-0.29%) |
Dec 12, 2014 | 32.04 | 32.61 | 31.74 | 32.14 | 35,583,524 | -0.25(-0.78%) |
Dec 11, 2014 | 32.25 | 33.16 | 32.23 | 32.40 | 26,729,128 | +0.09(+0.29%) |
Dec 10, 2014 | 32.60 | 33.22 | 32.07 | 32.30 | 41,513,688 | -1.17(-3.49%) |
Dec 09, 2014 | 32.24 | 33.63 | 32.09 | 33.47 | 39,246,344 | +0.77(+2.36%) |
Dec 08, 2014 | 33.76 | 33.85 | 32.52 | 32.70 | 44,103,808 | -1.51(-4.41%) |
Dec 05, 2014 | 34.58 | 34.76 | 33.92 | 34.21 | 35,459,660 | -0.31(-0.91%) |
Dec 04, 2014 | 34.30 | 34.98 | 33.91 | 34.52 | 38,423,720 | -0.01(-0.02%) |
Dec 03, 2014 | 34.91 | 35.46 | 34.43 | 34.53 | 39,375,700 | +0.50(+1.47%) |
Dec 02, 2014 | 34.83 | 34.96 | 33.91 | 34.03 | 46,721,952 | -0.73(-2.11%) |