Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.56 | 33.99 | 33.99 | 33.99 | 2,645,839 | -0.61(-1.75%) |
Dec 30, 2015 | 34.74 | 34.89 | 34.53 | 34.60 | 1,264,521 | -0.09(-0.27%) |
Dec 29, 2015 | 34.71 | 34.94 | 34.61 | 34.69 | 1,362,300 | +0.06(+0.18%) |
Dec 28, 2015 | 34.29 | 34.64 | 34.26 | 34.63 | 1,133,192 | +0.28(+0.82%) |
Dec 24, 2015 | 34.41 | 34.35 | 34.35 | 34.35 | 439,786 | -0.13(-0.39%) |
Dec 23, 2015 | 34.09 | 34.56 | 34.08 | 34.48 | 1,424,608 | +0.51(+1.50%) |
Dec 22, 2015 | 33.79 | 34.04 | 33.37 | 33.97 | 1,934,144 | +0.27(+0.79%) |
Dec 21, 2015 | 34.03 | 34.23 | 33.54 | 33.70 | 1,875,020 | -0.27(-0.79%) |
Dec 18, 2015 | 34.43 | 34.48 | 33.82 | 33.97 | 4,441,265 | -0.65(-1.89%) |
Dec 17, 2015 | 33.86 | 34.64 | 33.81 | 34.62 | 3,980,410 | +0.81(+2.40%) |
Dec 16, 2015 | 33.23 | 33.90 | 33.06 | 33.81 | 2,278,533 | +0.83(+2.53%) |
Dec 15, 2015 | 33.02 | 33.24 | 32.87 | 32.98 | 2,371,462 | +0.11(+0.33%) |
Dec 14, 2015 | 32.79 | 32.94 | 32.56 | 32.87 | 2,727,628 | +0.06(+0.19%) |
Dec 11, 2015 | 32.65 | 33.09 | 32.50 | 32.80 | 2,109,088 | +0.01(+0.02%) |
Dec 10, 2015 | 33.48 | 33.54 | 32.67 | 32.80 | 2,503,047 | -0.68(-2.04%) |
Dec 09, 2015 | 33.43 | 33.81 | 33.32 | 33.48 | 2,670,457 | -0.13(-0.37%) |
Dec 08, 2015 | 33.72 | 33.87 | 33.36 | 33.61 | 2,974,907 | -0.18(-0.54%) |
Dec 07, 2015 | 33.65 | 33.83 | 33.50 | 33.79 | 2,397,465 | +0.04(+0.13%) |
Dec 04, 2015 | 33.07 | 33.77 | 33.04 | 33.74 | 3,481,974 | +0.85(+2.58%) |
Dec 03, 2015 | 33.20 | 33.34 | 32.68 | 32.90 | 4,048,474 | -0.45(-1.35%) |
Dec 02, 2015 | 34.21 | 34.21 | 33.30 | 33.35 | 2,476,327 | -0.78(-2.28%) |
Dec 01, 2015 | 34.26 | 34.33 | 33.83 | 34.13 | 2,518,260 | +0.05(+0.16%) |
Nov 30, 2015 | 33.83 | 34.31 | 33.81 | 34.07 | 3,794,291 | +0.35(+1.04%) |
Nov 27, 2015 | 33.70 | 33.83 | 33.56 | 33.72 | 844,938 | +0.12(+0.35%) |
Nov 25, 2015 | 33.67 | 33.60 | 33.60 | 33.60 | 1,486,679 | -0.05(-0.14%) |
Nov 24, 2015 | 33.61 | 33.74 | 33.28 | 33.65 | 1,869,075 | -0.09(-0.28%) |
Nov 23, 2015 | 34.28 | 34.39 | 33.68 | 33.74 | 2,045,087 | -0.60(-1.75%) |
Nov 20, 2015 | 34.20 | 34.52 | 34.16 | 34.34 | 3,779,754 | +0.32(+0.94%) |
Nov 19, 2015 | 33.81 | 34.19 | 33.77 | 34.02 | 2,928,397 | +0.37(+1.11%) |
Nov 18, 2015 | 33.35 | 33.70 | 32.99 | 33.65 | 3,064,597 | +0.28(+0.84%) |
Nov 17, 2015 | 34.12 | 34.51 | 33.28 | 33.37 | 4,176,311 | -0.83(-2.44%) |
Nov 16, 2015 | 33.67 | 34.22 | 33.49 | 34.20 | 3,885,426 | +0.62(+1.85%) |
Nov 13, 2015 | 33.97 | 34.33 | 33.49 | 33.58 | 2,662,804 | -0.29(-0.85%) |
Nov 12, 2015 | 34.41 | 34.65 | 33.80 | 33.87 | 2,653,972 | -0.56(-1.63%) |
Nov 11, 2015 | 34.18 | 34.57 | 34.16 | 34.43 | 1,986,491 | +0.32(+0.94%) |
Nov 10, 2015 | 33.55 | 34.16 | 33.55 | 34.11 | 2,106,184 | +0.52(+1.55%) |
Nov 09, 2015 | 32.97 | 33.66 | 32.61 | 33.59 | 2,748,299 | +0.46(+1.39%) |
Nov 06, 2015 | 34.08 | 34.64 | 32.84 | 33.13 | 3,140,888 | -1.14(-3.34%) |
Nov 05, 2015 | 34.37 | 34.61 | 34.21 | 34.27 | 2,279,660 | -0.15(-0.43%) |
Nov 04, 2015 | 34.17 | 34.51 | 34.17 | 34.42 | 1,365,371 | +0.26(+0.78%) |
Nov 03, 2015 | 34.07 | 34.23 | 33.90 | 34.16 | 1,507,938 | -0.04(-0.11%) |
Nov 02, 2015 | 34.02 | 34.27 | 33.78 | 34.20 | 1,837,806 | +0.19(+0.55%) |
Oct 30, 2015 | 33.93 | 34.14 | 33.74 | 34.01 | 1,835,090 | +0.21(+0.62%) |
Oct 29, 2015 | 34.12 | 34.16 | 33.44 | 33.80 | 2,376,588 | -0.48(-1.41%) |
Oct 28, 2015 | 34.60 | 34.81 | 33.88 | 34.28 | 1,951,919 | -0.36(-1.03%) |
Oct 27, 2015 | 34.47 | 34.79 | 34.45 | 34.64 | 1,705,087 | +0.06(+0.18%) |
Oct 26, 2015 | 34.30 | 34.59 | 34.04 | 34.58 | 1,981,324 | +0.33(+0.95%) |
Oct 23, 2015 | 34.58 | 34.69 | 34.01 | 34.25 | 1,674,713 | -0.40(-1.15%) |
Oct 22, 2015 | 34.44 | 34.73 | 34.42 | 34.65 | 1,826,917 | +0.27(+0.79%) |
Oct 21, 2015 | 34.61 | 34.76 | 34.32 | 34.37 | 1,212,646 | -0.13(-0.38%) |
Oct 20, 2015 | 34.37 | 34.66 | 34.23 | 34.51 | 1,351,447 | +0.02(+0.07%) |
Oct 19, 2015 | 34.23 | 34.49 | 34.06 | 34.48 | 1,662,787 | +0.15(+0.43%) |
Oct 16, 2015 | 34.39 | 34.60 | 34.19 | 34.34 | 1,386,402 | +0.12(+0.36%) |
Oct 15, 2015 | 33.95 | 34.30 | 33.78 | 34.21 | 1,191,412 | +0.43(+1.27%) |
Oct 14, 2015 | 34.04 | 34.23 | 33.74 | 33.78 | 1,938,605 | -0.20(-0.60%) |
Oct 13, 2015 | 33.95 | 34.10 | 33.73 | 33.99 | 2,924,969 | -0.05(-0.16%) |
Oct 12, 2015 | 33.63 | 34.06 | 33.59 | 34.04 | 1,844,772 | +0.47(+1.39%) |
Oct 09, 2015 | 33.58 | 33.67 | 33.31 | 33.57 | 2,755,617 | +0.00(+0.00%) |
Oct 08, 2015 | 32.78 | 33.64 | 32.70 | 33.57 | 2,531,206 | +0.71(+2.16%) |
Oct 07, 2015 | 33.04 | 33.10 | 32.75 | 32.86 | 1,322,198 | -0.08(-0.24%) |
Oct 06, 2015 | 33.12 | 33.22 | 32.76 | 32.94 | 1,178,485 | -0.24(-0.73%) |
Oct 05, 2015 | 33.05 | 33.28 | 32.73 | 33.18 | 1,472,570 | +0.23(+0.71%) |
Oct 02, 2015 | 32.86 | 32.95 | 32.43 | 32.95 | 1,339,857 | +0.42(+1.29%) |
Oct 01, 2015 | 32.94 | 33.04 | 32.28 | 32.53 | 2,532,725 | -0.38(-1.16%) |
Sep 30, 2015 | 32.62 | 32.93 | 32.41 | 32.91 | 1,955,125 | +0.45(+1.39%) |
Sep 29, 2015 | 32.35 | 32.54 | 32.12 | 32.46 | 1,746,945 | +0.12(+0.36%) |
Sep 28, 2015 | 32.23 | 32.55 | 32.11 | 32.34 | 2,236,360 | +0.13(+0.41%) |
Sep 25, 2015 | 32.05 | 32.56 | 31.77 | 32.21 | 2,204,924 | +0.25(+0.78%) |
Sep 24, 2015 | 31.69 | 32.07 | 31.48 | 31.96 | 2,169,089 | +0.19(+0.61%) |
Sep 23, 2015 | 31.53 | 31.83 | 31.42 | 31.77 | 1,441,115 | +0.23(+0.74%) |
Sep 22, 2015 | 31.55 | 31.76 | 31.46 | 31.53 | 2,049,319 | -0.25(-0.78%) |
Sep 21, 2015 | 31.55 | 31.97 | 31.44 | 31.78 | 2,188,877 | +0.35(+1.11%) |
Sep 18, 2015 | 31.32 | 31.71 | 31.27 | 31.43 | 3,765,726 | -0.13(-0.42%) |
Sep 17, 2015 | 30.91 | 31.98 | 30.85 | 31.56 | 3,374,285 | +0.66(+2.14%) |
Sep 16, 2015 | 30.54 | 30.94 | 30.45 | 30.90 | 1,728,712 | +0.38(+1.25%) |
Sep 15, 2015 | 30.35 | 30.63 | 30.13 | 30.52 | 1,772,460 | +0.17(+0.56%) |
Sep 14, 2015 | 30.24 | 30.54 | 30.20 | 30.35 | 1,861,248 | +0.12(+0.41%) |
Sep 11, 2015 | 29.85 | 30.22 | 29.79 | 30.22 | 1,892,009 | +0.30(+1.01%) |
Sep 10, 2015 | 29.81 | 30.29 | 29.70 | 29.92 | 1,591,836 | -0.02(-0.08%) |
Sep 09, 2015 | 30.35 | 30.46 | 29.89 | 29.94 | 2,156,593 | -0.40(-1.33%) |
Sep 08, 2015 | 30.12 | 30.37 | 29.96 | 30.35 | 2,163,856 | +0.65(+2.18%) |
Sep 04, 2015 | 29.93 | 29.70 | 29.70 | 29.70 | 2,040,367 | -0.53(-1.76%) |
Sep 03, 2015 | 30.22 | 30.36 | 30.07 | 30.23 | 1,474,005 | +0.13(+0.44%) |
Sep 02, 2015 | 30.47 | 30.50 | 29.76 | 30.10 | 2,283,846 | -0.03(-0.10%) |
Sep 01, 2015 | 30.34 | 30.78 | 29.96 | 30.13 | 3,141,974 | -0.90(-2.90%) |
Aug 31, 2015 | 31.54 | 31.59 | 30.73 | 31.04 | 3,339,440 | -0.60(-1.90%) |
Aug 28, 2015 | 31.59 | 31.74 | 31.20 | 31.64 | 2,047,718 | +0.04(+0.12%) |
Aug 27, 2015 | 31.39 | 31.61 | 31.01 | 31.60 | 3,177,427 | +0.36(+1.16%) |
Aug 26, 2015 | 31.04 | 31.31 | 30.55 | 31.24 | 3,667,948 | +0.60(+1.96%) |
Aug 25, 2015 | 31.93 | 31.93 | 30.62 | 30.63 | 3,568,729 | -0.70(-2.24%) |
Aug 24, 2015 | 31.64 | 32.34 | 31.18 | 31.34 | 4,010,979 | -1.41(-4.31%) |
Aug 21, 2015 | 33.27 | 33.40 | 32.74 | 32.75 | 2,857,458 | -0.62(-1.85%) |
Aug 20, 2015 | 33.29 | 33.77 | 33.27 | 33.36 | 1,797,244 | -0.18(-0.55%) |
Aug 19, 2015 | 33.14 | 33.62 | 32.95 | 33.55 | 2,282,605 | +0.27(+0.81%) |
Aug 18, 2015 | 33.31 | 33.48 | 33.12 | 33.28 | 2,507,312 | -0.15(-0.46%) |
Aug 17, 2015 | 32.95 | 33.59 | 32.83 | 33.43 | 2,308,694 | +0.51(+1.54%) |
Aug 14, 2015 | 32.75 | 32.98 | 32.59 | 32.92 | 3,123,512 | +0.09(+0.28%) |
Aug 13, 2015 | 31.57 | 32.92 | 31.57 | 32.83 | 2,191,586 | -0.02(-0.07%) |
Aug 12, 2015 | 32.51 | 32.91 | 32.24 | 32.85 | 4,759,670 | +0.42(+1.31%) |
Aug 11, 2015 | 32.21 | 32.58 | 32.07 | 32.43 | 2,807,621 | +0.22(+0.67%) |
Aug 10, 2015 | 32.45 | 32.66 | 32.14 | 32.21 | 1,717,786 | -0.23(-0.71%) |
Aug 07, 2015 | 32.04 | 32.61 | 31.85 | 32.45 | 1,269,955 | +0.33(+1.03%) |
Aug 06, 2015 | 31.88 | 32.15 | 31.57 | 32.11 | 1,412,171 | +0.25(+0.80%) |
Aug 05, 2015 | 31.71 | 32.01 | 31.60 | 31.86 | 1,708,125 | +0.27(+0.85%) |
Aug 04, 2015 | 31.92 | 31.96 | 31.53 | 31.59 | 2,386,917 | -0.45(-1.39%) |
Aug 03, 2015 | 31.78 | 32.30 | 31.76 | 32.04 | 2,980,960 | +0.39(+1.24%) |
Jul 31, 2015 | 30.90 | 31.84 | 30.64 | 31.64 | 3,594,169 | +1.01(+3.29%) |
Jul 30, 2015 | 30.46 | 30.80 | 30.31 | 30.63 | 1,734,569 | +0.09(+0.30%) |
Jul 29, 2015 | 30.25 | 30.57 | 30.05 | 30.54 | 1,611,649 | +0.24(+0.79%) |
Jul 28, 2015 | 30.30 | 30.37 | 30.03 | 30.30 | 2,368,437 | +0.25(+0.82%) |
Jul 27, 2015 | 29.73 | 30.17 | 29.63 | 30.06 | 1,106,069 | +0.38(+1.27%) |
Jul 24, 2015 | 29.51 | 29.74 | 29.37 | 29.68 | 1,447,531 | +0.20(+0.68%) |
Jul 23, 2015 | 29.70 | 29.73 | 29.21 | 29.48 | 1,822,206 | -0.30(-1.01%) |
Jul 22, 2015 | 29.83 | 30.06 | 29.74 | 29.78 | 1,758,684 | -0.03(-0.10%) |
Jul 21, 2015 | 30.08 | 30.13 | 29.66 | 29.81 | 1,065,893 | -0.32(-1.07%) |
Jul 20, 2015 | 30.30 | 30.30 | 29.90 | 30.13 | 1,273,171 | -0.21(-0.69%) |
Jul 17, 2015 | 30.42 | 30.57 | 30.26 | 30.34 | 2,102,318 | -0.21(-0.68%) |
Jul 16, 2015 | 30.03 | 30.64 | 30.03 | 30.55 | 1,401,927 | +0.52(+1.72%) |
Jul 15, 2015 | 29.93 | 30.05 | 29.76 | 30.03 | 899,645 | +0.10(+0.33%) |
Jul 14, 2015 | 30.00 | 30.13 | 29.84 | 29.93 | 1,247,693 | -0.04(-0.13%) |
Jul 13, 2015 | 30.16 | 30.24 | 29.79 | 29.97 | 1,443,173 | -0.08(-0.28%) |
Jul 10, 2015 | 29.79 | 30.30 | 29.66 | 30.06 | 1,568,468 | +0.26(+0.88%) |
Jul 09, 2015 | 30.30 | 30.45 | 29.66 | 29.80 | 1,540,687 | -0.46(-1.53%) |
Jul 08, 2015 | 30.35 | 30.57 | 30.16 | 30.26 | 1,465,627 | -0.25(-0.81%) |
Jul 07, 2015 | 29.86 | 30.56 | 29.82 | 30.50 | 2,471,063 | +0.80(+2.70%) |
Jul 06, 2015 | 29.59 | 29.77 | 29.40 | 29.70 | 1,522,930 | +0.05(+0.16%) |
Jul 02, 2015 | 29.51 | 29.66 | 29.66 | 29.66 | 1,741,524 | +0.40(+1.37%) |
Jul 01, 2015 | 29.08 | 29.28 | 28.92 | 29.26 | 1,761,587 | +0.23(+0.80%) |
Jun 30, 2015 | 29.15 | 29.25 | 28.95 | 29.02 | 2,644,022 | +0.11(+0.37%) |
Jun 29, 2015 | 29.06 | 29.43 | 28.91 | 28.92 | 2,076,000 | -0.15(-0.50%) |
Jun 26, 2015 | 28.86 | 29.11 | 28.70 | 29.06 | 1,286,864 | +0.17(+0.59%) |
Jun 25, 2015 | 29.25 | 29.26 | 28.89 | 28.89 | 1,815,417 | -0.21(-0.71%) |
Jun 24, 2015 | 29.10 | 29.25 | 29.07 | 29.10 | 2,421,672 | +0.02(+0.05%) |
Jun 23, 2015 | 29.43 | 29.53 | 29.08 | 29.09 | 1,437,852 | -0.42(-1.44%) |
Jun 22, 2015 | 29.36 | 29.66 | 29.35 | 29.51 | 1,458,698 | +0.04(+0.13%) |
Jun 19, 2015 | 29.69 | 29.86 | 29.46 | 29.47 | 1,621,575 | -0.22(-0.73%) |
Jun 18, 2015 | 29.41 | 29.83 | 29.37 | 29.69 | 1,499,560 | +0.35(+1.18%) |
Jun 17, 2015 | 29.13 | 29.43 | 29.04 | 29.34 | 1,387,598 | +0.22(+0.74%) |
Jun 16, 2015 | 28.97 | 29.13 | 28.81 | 29.13 | 1,639,262 | +0.06(+0.21%) |
Jun 15, 2015 | 29.08 | 29.25 | 28.96 | 29.06 | 1,571,070 | -0.03(-0.11%) |
Jun 12, 2015 | 29.31 | 29.45 | 29.08 | 29.09 | 1,324,966 | -0.41(-1.38%) |
Jun 11, 2015 | 29.31 | 29.55 | 29.26 | 29.50 | 1,578,053 | +0.38(+1.30%) |
Jun 10, 2015 | 29.26 | 29.52 | 29.12 | 29.13 | 2,843,861 | -0.05(-0.16%) |
Jun 09, 2015 | 29.19 | 29.41 | 29.14 | 29.17 | 1,742,723 | -0.05(-0.16%) |
Jun 08, 2015 | 29.29 | 29.41 | 29.19 | 29.22 | 1,437,068 | -0.02(-0.08%) |
Jun 05, 2015 | 29.52 | 29.52 | 29.17 | 29.24 | 1,825,157 | -0.55(-1.84%) |
Jun 04, 2015 | 29.82 | 30.11 | 29.74 | 29.79 | 1,504,262 | -0.17(-0.56%) |
Jun 03, 2015 | 30.11 | 30.25 | 29.61 | 29.96 | 2,107,243 | -0.24(-0.78%) |
Jun 02, 2015 | 30.48 | 30.49 | 29.92 | 30.19 | 1,944,274 | -0.46(-1.49%) |
Jun 01, 2015 | 30.67 | 30.86 | 30.54 | 30.65 | 1,348,040 | -0.01(-0.02%) |
May 29, 2015 | 30.83 | 30.92 | 30.51 | 30.66 | 1,560,735 | -0.16(-0.52%) |
May 28, 2015 | 30.79 | 30.92 | 30.58 | 30.82 | 1,307,128 | +0.04(+0.12%) |
May 27, 2015 | 30.76 | 30.82 | 30.56 | 30.78 | 1,432,295 | +0.05(+0.17%) |
May 26, 2015 | 30.99 | 30.99 | 30.49 | 30.73 | 1,448,983 | -0.25(-0.81%) |
May 22, 2015 | 30.93 | 30.98 | 30.98 | 30.98 | 976,549 | -0.02(-0.05%) |
May 21, 2015 | 31.16 | 31.23 | 30.89 | 30.99 | 1,517,674 | -0.19(-0.61%) |
May 20, 2015 | 31.05 | 31.41 | 30.99 | 31.18 | 1,526,782 | +0.14(+0.44%) |
May 19, 2015 | 30.91 | 31.16 | 30.82 | 31.05 | 1,436,402 | -0.03(-0.10%) |
May 18, 2015 | 30.74 | 31.18 | 30.74 | 31.08 | 1,422,680 | +0.18(+0.59%) |
May 15, 2015 | 30.77 | 31.05 | 30.69 | 30.89 | 1,253,439 | +0.21(+0.70%) |
May 14, 2015 | 30.54 | 30.73 | 30.43 | 30.68 | 1,827,486 | +0.33(+1.08%) |
May 13, 2015 | 30.80 | 30.91 | 30.22 | 30.35 | 1,478,805 | -0.33(-1.07%) |
May 12, 2015 | 30.51 | 30.72 | 30.36 | 30.68 | 2,050,911 | -0.03(-0.10%) |
May 11, 2015 | 30.70 | 31.09 | 30.62 | 30.71 | 2,376,981 | -0.07(-0.22%) |
May 08, 2015 | 31.15 | 31.40 | 30.60 | 30.78 | 2,581,501 | -0.01(-0.02%) |
May 07, 2015 | 30.62 | 31.28 | 30.25 | 30.79 | 4,569,584 | +0.02(+0.07%) |
May 06, 2015 | 30.90 | 31.08 | 30.37 | 30.76 | 2,144,204 | -0.17(-0.54%) |
May 05, 2015 | 31.57 | 31.65 | 30.91 | 30.93 | 1,854,444 | -0.76(-2.40%) |
May 04, 2015 | 31.43 | 31.95 | 31.43 | 31.69 | 1,127,719 | +0.30(+0.95%) |
May 01, 2015 | 31.28 | 31.48 | 30.99 | 31.40 | 1,399,188 | +0.20(+0.63%) |
Apr 30, 2015 | 31.79 | 31.87 | 31.00 | 31.20 | 2,631,450 | -0.69(-2.15%) |
Apr 29, 2015 | 31.92 | 32.17 | 31.74 | 31.89 | 1,716,091 | -0.35(-1.09%) |
Apr 28, 2015 | 31.80 | 32.31 | 31.72 | 32.24 | 1,554,689 | +0.29(+0.91%) |
Apr 27, 2015 | 32.56 | 32.65 | 31.92 | 31.95 | 2,470,160 | -0.30(-0.95%) |
Apr 24, 2015 | 31.92 | 32.56 | 31.83 | 32.25 | 1,075,382 | +0.31(+0.98%) |
Apr 23, 2015 | 31.79 | 32.20 | 31.71 | 31.94 | 1,550,066 | +0.18(+0.55%) |
Apr 22, 2015 | 31.76 | 31.92 | 31.57 | 31.76 | 2,253,509 | +0.10(+0.31%) |
Apr 21, 2015 | 31.76 | 32.02 | 31.58 | 31.66 | 1,962,619 | -0.08(-0.24%) |
Apr 20, 2015 | 31.44 | 32.17 | 31.44 | 31.74 | 1,449,907 | +0.40(+1.26%) |
Apr 17, 2015 | 31.38 | 31.69 | 31.21 | 31.34 | 1,573,201 | -0.14(-0.46%) |
Apr 16, 2015 | 31.72 | 31.80 | 31.36 | 31.49 | 2,196,428 | -0.33(-1.03%) |
Apr 15, 2015 | 31.93 | 32.33 | 31.79 | 31.82 | 1,881,922 | -0.03(-0.10%) |
Apr 14, 2015 | 31.83 | 32.05 | 31.73 | 31.85 | 1,196,163 | +0.17(+0.53%) |
Apr 13, 2015 | 32.01 | 32.15 | 31.67 | 31.68 | 1,212,044 | -0.42(-1.31%) |
Apr 10, 2015 | 31.92 | 32.23 | 31.77 | 32.10 | 1,252,057 | +0.36(+1.13%) |
Apr 09, 2015 | 31.72 | 31.84 | 31.45 | 31.74 | 2,006,326 | -0.05(-0.17%) |
Apr 08, 2015 | 31.87 | 31.98 | 31.55 | 31.79 | 2,511,044 | -0.06(-0.19%) |
Apr 07, 2015 | 32.33 | 32.33 | 31.83 | 31.85 | 2,743,644 | -0.49(-1.51%) |
Apr 06, 2015 | 32.28 | 32.77 | 32.28 | 32.34 | 2,675,084 | +0.11(+0.35%) |
Apr 02, 2015 | 32.24 | 32.23 | 32.23 | 32.23 | 1,689,474 | -0.06(-0.19%) |
Apr 01, 2015 | 32.17 | 32.32 | 31.73 | 32.29 | 1,553,653 | +0.13(+0.40%) |
Mar 31, 2015 | 32.07 | 32.54 | 31.94 | 32.16 | 2,512,980 | +0.09(+0.29%) |
Mar 30, 2015 | 31.66 | 32.26 | 31.54 | 32.07 | 1,725,946 | +0.53(+1.67%) |
Mar 27, 2015 | 31.31 | 31.65 | 31.21 | 31.54 | 1,976,187 | +0.34(+1.07%) |
Mar 26, 2015 | 31.60 | 31.79 | 31.13 | 31.21 | 2,621,396 | -0.39(-1.23%) |
Mar 25, 2015 | 31.81 | 32.06 | 31.57 | 31.60 | 2,872,732 | -0.17(-0.53%) |
Mar 24, 2015 | 32.23 | 32.51 | 31.61 | 31.76 | 2,919,917 | -0.56(-1.72%) |
Mar 23, 2015 | 32.51 | 32.69 | 32.29 | 32.32 | 2,036,148 | -0.19(-0.59%) |
Mar 20, 2015 | 32.37 | 32.65 | 32.17 | 32.51 | 2,754,079 | +0.32(+0.99%) |
Mar 19, 2015 | 32.53 | 32.84 | 32.03 | 32.19 | 1,901,949 | -0.43(-1.33%) |
Mar 18, 2015 | 31.93 | 32.86 | 31.66 | 32.62 | 1,984,950 | +0.75(+2.34%) |
Mar 17, 2015 | 31.89 | 32.27 | 31.77 | 31.88 | 1,521,470 | -0.04(-0.12%) |
Mar 16, 2015 | 31.50 | 32.12 | 31.48 | 31.92 | 1,803,113 | +0.57(+1.82%) |
Mar 13, 2015 | 31.72 | 31.74 | 30.96 | 31.34 | 1,639,073 | -0.49(-1.53%) |
Mar 12, 2015 | 31.20 | 31.98 | 31.15 | 31.83 | 2,125,830 | +0.79(+2.55%) |
Mar 11, 2015 | 31.59 | 31.67 | 30.97 | 31.04 | 3,628,609 | -0.56(-1.78%) |
Mar 10, 2015 | 31.17 | 31.77 | 31.10 | 31.60 | 5,302,979 | +0.27(+0.85%) |
Mar 09, 2015 | 31.09 | 31.44 | 30.87 | 31.34 | 2,509,851 | +0.44(+1.43%) |
Mar 06, 2015 | 31.30 | 31.35 | 30.74 | 30.89 | 3,148,746 | -0.91(-2.87%) |
Mar 05, 2015 | 31.63 | 31.98 | 31.60 | 31.81 | 1,555,728 | +0.30(+0.96%) |
Mar 04, 2015 | 31.64 | 31.83 | 31.38 | 31.51 | 2,224,644 | -0.32(-1.02%) |
Mar 03, 2015 | 31.75 | 31.91 | 31.41 | 31.83 | 2,099,491 | +0.00(+0.00%) |
Mar 02, 2015 | 31.91 | 32.00 | 31.40 | 31.83 | 3,922,910 | -0.17(-0.52%) |
Feb 27, 2015 | 32.14 | 32.15 | 31.86 | 32.00 | 2,404,768 | -0.09(-0.28%) |
Feb 26, 2015 | 32.72 | 32.82 | 32.07 | 32.09 | 2,156,893 | -0.45(-1.39%) |
Feb 25, 2015 | 32.61 | 33.37 | 32.42 | 32.54 | 4,285,072 | +0.11(+0.33%) |
Feb 24, 2015 | 32.43 | 32.83 | 32.39 | 32.43 | 3,386,047 | -0.10(-0.30%) |
Feb 23, 2015 | 32.39 | 32.58 | 32.19 | 32.53 | 3,030,777 | +0.11(+0.35%) |
Feb 20, 2015 | 32.07 | 32.44 | 32.03 | 32.42 | 3,560,761 | +0.35(+1.08%) |
Feb 19, 2015 | 32.32 | 32.47 | 31.89 | 32.07 | 1,744,114 | -0.20(-0.61%) |
Feb 18, 2015 | 31.48 | 32.34 | 31.35 | 32.27 | 2,261,757 | +0.83(+2.64%) |
Feb 17, 2015 | 31.28 | 31.90 | 31.04 | 31.44 | 3,595,616 | +0.10(+0.31%) |
Feb 13, 2015 | 32.04 | 31.34 | 31.34 | 31.34 | 2,876,963 | -0.84(-2.63%) |
Feb 12, 2015 | 32.05 | 32.27 | 31.75 | 32.18 | 2,779,231 | +0.14(+0.42%) |
Feb 11, 2015 | 32.47 | 32.56 | 32.02 | 32.05 | 2,479,019 | -0.65(-1.98%) |
Feb 10, 2015 | 31.89 | 32.74 | 31.83 | 32.70 | 2,746,121 | +0.86(+2.70%) |
Feb 09, 2015 | 32.40 | 32.54 | 31.51 | 31.84 | 4,205,767 | -0.52(-1.61%) |
Feb 06, 2015 | 33.87 | 33.87 | 32.19 | 32.36 | 2,621,491 | -1.69(-4.96%) |
Feb 05, 2015 | 33.78 | 34.15 | 33.63 | 34.05 | 1,950,434 | +0.41(+1.23%) |
Feb 04, 2015 | 34.10 | 34.31 | 33.54 | 33.63 | 2,583,167 | -0.64(-1.87%) |
Feb 03, 2015 | 34.21 | 34.45 | 34.10 | 34.27 | 2,961,866 | +0.02(+0.04%) |
Feb 02, 2015 | 34.30 | 34.45 | 33.77 | 34.26 | 2,109,656 | +0.10(+0.29%) |
Jan 30, 2015 | 34.92 | 35.01 | 34.12 | 34.16 | 2,510,556 | -0.93(-2.64%) |
Jan 29, 2015 | 34.45 | 35.16 | 34.34 | 35.09 | 1,494,980 | +0.69(+2.00%) |
Jan 28, 2015 | 34.84 | 35.26 | 34.32 | 34.40 | 1,855,850 | -0.46(-1.32%) |
Jan 27, 2015 | 34.76 | 35.21 | 34.72 | 34.86 | 1,618,812 | +0.00(+0.00%) |
Jan 26, 2015 | 34.79 | 34.92 | 34.49 | 34.86 | 1,787,081 | -0.09(-0.26%) |
Jan 23, 2015 | 35.04 | 35.29 | 34.93 | 34.95 | 1,325,815 | +0.02(+0.06%) |
Jan 22, 2015 | 35.19 | 35.31 | 34.67 | 34.93 | 1,657,019 | -0.12(-0.34%) |
Jan 21, 2015 | 34.80 | 35.10 | 34.50 | 35.05 | 1,819,255 | +0.15(+0.43%) |
Jan 20, 2015 | 35.28 | 35.32 | 34.46 | 34.90 | 2,700,256 | -0.21(-0.60%) |
Jan 16, 2015 | 34.73 | 35.13 | 34.55 | 35.11 | 1,315,649 | +0.37(+1.06%) |
Jan 15, 2015 | 34.43 | 34.81 | 34.33 | 34.74 | 1,787,093 | +0.32(+0.92%) |
Jan 14, 2015 | 34.01 | 34.49 | 33.93 | 34.43 | 1,757,299 | +0.32(+0.93%) |
Jan 13, 2015 | 34.05 | 34.63 | 33.84 | 34.11 | 2,482,068 | +0.29(+0.87%) |
Jan 12, 2015 | 33.97 | 34.07 | 33.68 | 33.81 | 1,303,511 | -0.14(-0.40%) |
Jan 09, 2015 | 34.35 | 34.35 | 33.80 | 33.95 | 1,530,747 | -0.38(-1.12%) |
Jan 08, 2015 | 34.51 | 34.61 | 34.30 | 34.33 | 2,206,878 | +0.12(+0.35%) |
Jan 07, 2015 | 34.13 | 34.37 | 33.81 | 34.21 | 3,835,269 | +0.26(+0.78%) |
Jan 06, 2015 | 34.43 | 34.95 | 33.90 | 33.95 | 3,902,337 | -0.40(-1.16%) |
Jan 05, 2015 | 34.69 | 34.82 | 34.19 | 34.35 | 3,361,775 | -0.35(-1.00%) |