Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.79 | 28.79 | 28.79 | 28.79 | 16,946,366 | -0.10(-0.34%) |
Dec 30, 2015 | 29.01 | 29.10 | 28.86 | 28.89 | 16,766,582 | -0.47(-1.61%) |
Dec 29, 2015 | 29.46 | 29.48 | 29.27 | 29.36 | 15,538,672 | +0.10(+0.33%) |
Dec 28, 2015 | 29.16 | 29.35 | 29.11 | 29.26 | 21,045,980 | -0.48(-1.62%) |
Dec 24, 2015 | 29.68 | 29.75 | 29.75 | 29.75 | 8,220,929 | -0.07(-0.23%) |
Dec 23, 2015 | 29.58 | 29.83 | 29.56 | 29.82 | 27,439,910 | +0.58(+2.00%) |
Dec 22, 2015 | 29.02 | 29.29 | 28.94 | 29.23 | 22,472,090 | +0.05(+0.17%) |
Dec 21, 2015 | 29.22 | 29.26 | 28.91 | 29.18 | 39,854,180 | +0.30(+1.04%) |
Dec 18, 2015 | 28.80 | 29.05 | 28.65 | 28.88 | 57,829,152 | +0.28(+0.96%) |
Dec 17, 2015 | 29.05 | 29.05 | 28.57 | 28.61 | 37,919,320 | -0.35(-1.21%) |
Dec 16, 2015 | 28.88 | 29.13 | 28.49 | 28.96 | 33,983,056 | +0.50(+1.77%) |
Dec 15, 2015 | 28.40 | 28.63 | 28.39 | 28.45 | 43,783,236 | +0.48(+1.71%) |
Dec 14, 2015 | 27.86 | 28.01 | 27.55 | 27.98 | 39,091,196 | +0.41(+1.48%) |
Dec 11, 2015 | 27.76 | 27.86 | 27.52 | 27.57 | 43,694,268 | -0.79(-2.79%) |
Dec 10, 2015 | 28.43 | 28.60 | 28.24 | 28.36 | 36,252,240 | -0.27(-0.95%) |
Dec 09, 2015 | 28.69 | 29.05 | 28.53 | 28.63 | 34,026,504 | -0.30(-1.05%) |
Dec 08, 2015 | 28.65 | 28.96 | 28.55 | 28.93 | 35,286,760 | -0.45(-1.52%) |
Dec 07, 2015 | 29.51 | 29.55 | 29.20 | 29.38 | 28,848,708 | -0.45(-1.50%) |
Dec 04, 2015 | 29.44 | 29.92 | 29.44 | 29.83 | 25,392,862 | +0.26(+0.86%) |
Dec 03, 2015 | 29.88 | 29.91 | 29.42 | 29.57 | 25,401,428 | -0.22(-0.72%) |
Dec 02, 2015 | 30.10 | 30.11 | 29.69 | 29.79 | 24,382,630 | -0.26(-0.85%) |
Dec 01, 2015 | 29.93 | 30.07 | 29.90 | 30.04 | 22,047,902 | +0.14(+0.48%) |
Nov 30, 2015 | 29.42 | 29.90 | 29.38 | 29.90 | 58,334,440 | +0.42(+1.41%) |
Nov 27, 2015 | 29.54 | 29.62 | 29.39 | 29.48 | 25,585,806 | -0.83(-2.74%) |
Nov 25, 2015 | 30.31 | 30.31 | 30.31 | 30.31 | 15,953,586 | -0.07(-0.24%) |
Nov 24, 2015 | 29.95 | 30.51 | 29.94 | 30.39 | 26,589,958 | +0.01(+0.03%) |
Nov 23, 2015 | 30.49 | 30.55 | 30.31 | 30.38 | 20,717,142 | -0.34(-1.09%) |
Nov 20, 2015 | 30.58 | 30.81 | 30.58 | 30.71 | 32,766,316 | +0.51(+1.69%) |
Nov 19, 2015 | 30.23 | 30.38 | 30.13 | 30.20 | 19,545,898 | +0.04(+0.13%) |
Nov 18, 2015 | 29.86 | 30.17 | 29.83 | 30.16 | 24,311,918 | +0.21(+0.69%) |
Nov 17, 2015 | 30.08 | 30.17 | 29.87 | 29.95 | 26,423,768 | -0.14(-0.45%) |
Nov 16, 2015 | 29.65 | 30.15 | 29.62 | 30.09 | 30,184,022 | +0.45(+1.51%) |
Nov 13, 2015 | 29.80 | 29.81 | 29.45 | 29.64 | 46,116,956 | -0.61(-2.01%) |
Nov 12, 2015 | 30.52 | 30.61 | 30.21 | 30.25 | 27,568,114 | -0.02(-0.08%) |
Nov 11, 2015 | 30.46 | 30.51 | 30.20 | 30.27 | 14,758,466 | +0.01(+0.03%) |
Nov 10, 2015 | 30.39 | 30.39 | 30.15 | 30.27 | 24,382,978 | -0.21(-0.68%) |
Nov 09, 2015 | 30.83 | 30.89 | 30.35 | 30.47 | 37,205,352 | -0.62(-2.00%) |
Nov 06, 2015 | 30.93 | 31.16 | 30.73 | 31.10 | 24,835,386 | -0.29(-0.92%) |
Nov 05, 2015 | 31.40 | 31.57 | 31.26 | 31.38 | 20,042,804 | +0.15(+0.49%) |
Nov 04, 2015 | 31.58 | 31.62 | 31.10 | 31.23 | 26,630,264 | +0.39(+1.27%) |
Nov 03, 2015 | 30.55 | 31.00 | 30.53 | 30.84 | 24,894,098 | +0.03(+0.10%) |
Nov 02, 2015 | 30.50 | 30.84 | 30.50 | 30.81 | 18,295,370 | +0.26(+0.84%) |
Oct 30, 2015 | 30.71 | 30.71 | 30.53 | 30.55 | 17,697,512 | -0.09(-0.29%) |
Oct 29, 2015 | 30.59 | 30.73 | 30.54 | 30.64 | 21,410,254 | -0.30(-0.98%) |
Oct 28, 2015 | 31.19 | 31.34 | 30.62 | 30.94 | 35,115,424 | -0.34(-1.07%) |
Oct 27, 2015 | 31.26 | 31.35 | 31.13 | 31.28 | 21,337,602 | -0.25(-0.79%) |
Oct 26, 2015 | 31.54 | 31.62 | 31.40 | 31.53 | 21,496,164 | -0.70(-2.18%) |
Oct 23, 2015 | 32.21 | 32.41 | 31.98 | 32.23 | 37,605,660 | +0.53(+1.69%) |
Oct 22, 2015 | 31.30 | 31.78 | 31.30 | 31.70 | 29,427,818 | +0.68(+2.19%) |
Oct 21, 2015 | 31.33 | 31.41 | 30.94 | 31.02 | 23,142,488 | -0.46(-1.47%) |
Oct 20, 2015 | 31.40 | 31.54 | 31.32 | 31.48 | 17,633,326 | +0.04(+0.13%) |
Oct 19, 2015 | 31.54 | 31.54 | 31.30 | 31.44 | 15,812,114 | -0.30(-0.96%) |
Oct 16, 2015 | 31.53 | 31.74 | 31.43 | 31.74 | 26,804,526 | +0.11(+0.35%) |
Oct 15, 2015 | 31.36 | 31.64 | 31.15 | 31.63 | 33,766,052 | +1.01(+3.31%) |
Oct 14, 2015 | 30.72 | 30.94 | 30.57 | 30.62 | 24,646,174 | +0.13(+0.42%) |
Oct 13, 2015 | 30.63 | 30.91 | 30.49 | 30.49 | 22,551,066 | -0.40(-1.29%) |
Oct 12, 2015 | 31.13 | 31.15 | 30.85 | 30.89 | 16,411,553 | +0.02(+0.08%) |
Oct 09, 2015 | 31.02 | 31.13 | 30.68 | 30.87 | 21,336,988 | -0.14(-0.46%) |
Oct 08, 2015 | 30.52 | 31.06 | 30.48 | 31.01 | 28,102,066 | +0.14(+0.47%) |
Oct 07, 2015 | 30.78 | 31.06 | 30.51 | 30.87 | 55,327,168 | +1.24(+4.18%) |
Oct 06, 2015 | 29.67 | 29.82 | 29.56 | 29.63 | 26,474,230 | -0.45(-1.49%) |
Oct 05, 2015 | 29.83 | 30.11 | 29.76 | 30.07 | 38,523,144 | +0.53(+1.78%) |
Oct 02, 2015 | 28.69 | 29.62 | 28.62 | 29.55 | 46,894,984 | +1.04(+3.64%) |
Oct 01, 2015 | 28.54 | 28.62 | 28.21 | 28.51 | 27,968,274 | +0.19(+0.68%) |
Sep 30, 2015 | 28.22 | 28.37 | 27.97 | 28.32 | 36,644,984 | +0.70(+2.54%) |
Sep 29, 2015 | 27.50 | 27.82 | 27.40 | 27.62 | 33,727,984 | -0.02(-0.09%) |
Sep 28, 2015 | 27.93 | 27.96 | 27.51 | 27.64 | 34,103,212 | -0.51(-1.82%) |
Sep 25, 2015 | 28.68 | 28.77 | 28.09 | 28.15 | 27,599,730 | -0.10(-0.34%) |
Sep 24, 2015 | 27.98 | 28.37 | 27.80 | 28.25 | 32,373,306 | -0.22(-0.79%) |
Sep 23, 2015 | 28.68 | 28.71 | 28.38 | 28.47 | 21,004,064 | -0.41(-1.41%) |
Sep 22, 2015 | 28.81 | 28.93 | 28.64 | 28.88 | 24,299,828 | -0.51(-1.74%) |
Sep 21, 2015 | 29.34 | 29.53 | 29.19 | 29.39 | 25,215,162 | +0.42(+1.43%) |
Sep 18, 2015 | 29.28 | 29.48 | 28.89 | 28.97 | 40,499,900 | -0.65(-2.21%) |
Sep 17, 2015 | 29.35 | 30.29 | 29.27 | 29.63 | 35,914,452 | -0.34(-1.15%) |
Sep 16, 2015 | 29.67 | 30.06 | 29.61 | 29.97 | 37,674,048 | +0.87(+2.99%) |
Sep 15, 2015 | 28.77 | 29.19 | 28.70 | 29.10 | 18,499,402 | +0.38(+1.31%) |
Sep 14, 2015 | 28.68 | 28.75 | 28.45 | 28.73 | 22,545,956 | -0.29(-0.99%) |
Sep 11, 2015 | 28.63 | 29.02 | 28.54 | 29.01 | 29,171,858 | +0.22(+0.78%) |
Sep 10, 2015 | 28.65 | 29.07 | 28.61 | 28.79 | 28,956,752 | +0.06(+0.19%) |
Sep 09, 2015 | 29.39 | 29.52 | 28.70 | 28.73 | 35,776,720 | +0.03(+0.11%) |
Sep 08, 2015 | 28.63 | 28.76 | 28.39 | 28.70 | 54,666,888 | +1.89(+7.06%) |
Sep 04, 2015 | 27.01 | 26.81 | 26.81 | 26.81 | 51,222,224 | -1.03(-3.70%) |
Sep 03, 2015 | 27.88 | 28.36 | 27.76 | 27.84 | 31,767,062 | +0.16(+0.58%) |
Sep 02, 2015 | 27.62 | 27.69 | 27.22 | 27.68 | 30,791,556 | +0.31(+1.14%) |
Sep 01, 2015 | 27.63 | 27.78 | 27.14 | 27.37 | 65,872,172 | -1.30(-4.54%) |
Aug 31, 2015 | 28.81 | 29.01 | 28.53 | 28.67 | 41,465,260 | -0.36(-1.24%) |
Aug 28, 2015 | 29.08 | 29.28 | 28.87 | 29.03 | 42,939,472 | -0.89(-2.96%) |
Aug 27, 2015 | 29.26 | 30.07 | 29.18 | 29.91 | 71,685,304 | +1.34(+4.69%) |
Aug 26, 2015 | 28.29 | 28.61 | 27.51 | 28.57 | 74,121,992 | +0.62(+2.23%) |
Aug 25, 2015 | 29.22 | 29.28 | 27.92 | 27.95 | 56,014,356 | +0.62(+2.28%) |
Aug 24, 2015 | 26.68 | 28.49 | 26.21 | 27.33 | 75,074,344 | -1.86(-6.37%) |
Aug 21, 2015 | 29.73 | 29.94 | 29.08 | 29.19 | 66,569,788 | -0.75(-2.51%) |
Aug 20, 2015 | 30.16 | 30.31 | 29.90 | 29.94 | 46,638,096 | -0.76(-2.47%) |
Aug 19, 2015 | 31.06 | 31.10 | 30.43 | 30.70 | 53,679,908 | -0.70(-2.24%) |
Aug 18, 2015 | 31.38 | 31.56 | 31.31 | 31.40 | 24,727,504 | -0.67(-2.09%) |
Aug 17, 2015 | 31.80 | 32.09 | 31.73 | 32.07 | 18,015,866 | -0.21(-0.64%) |
Aug 14, 2015 | 32.18 | 32.30 | 32.14 | 32.28 | 12,696,244 | +0.10(+0.30%) |
Aug 13, 2015 | 32.26 | 32.45 | 32.13 | 32.18 | 27,489,064 | +0.24(+0.75%) |
Aug 12, 2015 | 31.76 | 32.05 | 31.66 | 31.94 | 54,426,848 | -0.71(-2.18%) |
Aug 11, 2015 | 32.45 | 32.69 | 32.29 | 32.65 | 31,659,630 | -0.43(-1.30%) |
Aug 10, 2015 | 32.83 | 33.17 | 32.81 | 33.08 | 29,226,418 | +0.73(+2.25%) |
Aug 07, 2015 | 32.49 | 32.53 | 32.23 | 32.36 | 16,740,569 | +0.34(+1.05%) |
Aug 06, 2015 | 32.22 | 32.28 | 31.90 | 32.02 | 18,520,734 | -0.27(-0.84%) |
Aug 05, 2015 | 32.45 | 32.59 | 32.17 | 32.29 | 20,811,292 | +0.22(+0.70%) |
Aug 04, 2015 | 32.06 | 32.27 | 31.92 | 32.07 | 22,828,424 | +0.22(+0.70%) |
Aug 03, 2015 | 32.00 | 32.03 | 31.67 | 31.85 | 24,545,770 | -0.47(-1.46%) |
Jul 31, 2015 | 32.51 | 32.65 | 32.21 | 32.32 | 30,338,602 | -0.13(-0.39%) |
Jul 30, 2015 | 32.36 | 32.52 | 32.22 | 32.45 | 21,311,704 | -0.50(-1.53%) |
Jul 29, 2015 | 32.51 | 33.06 | 32.41 | 32.95 | 49,030,496 | +0.38(+1.18%) |
Jul 28, 2015 | 32.04 | 32.57 | 32.06 | 32.57 | 33,491,158 | +0.53(+1.64%) |
Jul 27, 2015 | 31.97 | 32.31 | 31.77 | 32.04 | 65,440,972 | -1.29(-3.86%) |
Jul 24, 2015 | 33.65 | 33.67 | 33.11 | 33.32 | 32,224,388 | -0.45(-1.32%) |
Jul 23, 2015 | 34.03 | 34.07 | 33.72 | 33.77 | 21,536,208 | -0.01(-0.02%) |
Jul 22, 2015 | 33.81 | 33.92 | 33.73 | 33.78 | 20,663,726 | -0.35(-1.03%) |
Jul 21, 2015 | 34.29 | 34.38 | 34.10 | 34.13 | 21,277,134 | +0.14(+0.42%) |
Jul 20, 2015 | 33.99 | 34.13 | 33.81 | 33.99 | 15,653,798 | -0.22(-0.63%) |
Jul 17, 2015 | 34.27 | 34.30 | 34.07 | 34.20 | 18,792,158 | +0.24(+0.71%) |
Jul 16, 2015 | 33.78 | 33.98 | 33.70 | 33.96 | 23,013,994 | +0.65(+1.94%) |
Jul 15, 2015 | 33.67 | 33.73 | 33.29 | 33.32 | 41,159,384 | -0.79(-2.32%) |
Jul 14, 2015 | 33.86 | 34.15 | 33.80 | 34.11 | 21,515,022 | -0.15(-0.44%) |
Jul 13, 2015 | 34.46 | 34.50 | 34.17 | 34.26 | 35,684,856 | +0.12(+0.35%) |
Jul 10, 2015 | 34.17 | 34.19 | 33.66 | 34.14 | 66,148,012 | +1.48(+4.55%) |
Jul 09, 2015 | 33.01 | 33.11 | 32.57 | 32.65 | 63,430,536 | +1.56(+5.01%) |
Jul 08, 2015 | 31.67 | 32.07 | 31.04 | 31.10 | 125,826,704 | -2.40(-7.17%) |
Jul 07, 2015 | 33.15 | 33.59 | 32.50 | 33.50 | 108,160,048 | -1.50(-4.29%) |
Jul 06, 2015 | 35.07 | 35.39 | 34.81 | 35.00 | 45,068,408 | -1.57(-4.30%) |
Jul 02, 2015 | 36.74 | 36.57 | 36.57 | 36.57 | 19,895,232 | +0.06(+0.17%) |
Jul 01, 2015 | 36.49 | 36.77 | 36.33 | 36.51 | 22,863,930 | -0.30(-0.80%) |
Jun 30, 2015 | 36.90 | 36.92 | 36.53 | 36.80 | 31,254,656 | +0.88(+2.44%) |
Jun 29, 2015 | 36.28 | 36.46 | 35.91 | 35.93 | 32,148,556 | -0.97(-2.62%) |
Jun 26, 2015 | 37.16 | 37.37 | 36.85 | 36.89 | 35,176,284 | -1.08(-2.84%) |
Jun 25, 2015 | 38.24 | 38.25 | 37.95 | 37.97 | 18,041,194 | -0.64(-1.65%) |
Jun 24, 2015 | 38.79 | 38.94 | 38.55 | 38.61 | 20,405,378 | +0.09(+0.23%) |
Jun 23, 2015 | 37.65 | 38.59 | 38.43 | 38.52 | 23,940,640 | +0.87(+2.32%) |
Jun 22, 2015 | 37.68 | 37.85 | 37.52 | 37.65 | 23,292,726 | +0.48(+1.30%) |
Jun 19, 2015 | 37.11 | 37.32 | 37.08 | 37.16 | 28,454,500 | -0.34(-0.91%) |
Jun 18, 2015 | 37.21 | 37.57 | 37.18 | 37.51 | 20,981,236 | +0.07(+0.19%) |
Jun 17, 2015 | 37.46 | 37.64 | 37.18 | 37.43 | 20,252,306 | +0.11(+0.30%) |
Jun 16, 2015 | 37.12 | 37.38 | 37.04 | 37.32 | 24,920,046 | -0.49(-1.30%) |
Jun 15, 2015 | 37.91 | 37.94 | 37.73 | 37.82 | 25,594,852 | -1.18(-3.03%) |
Jun 12, 2015 | 38.67 | 39.09 | 38.90 | 39.00 | 21,119,782 | +0.33(+0.84%) |
Jun 11, 2015 | 38.62 | 38.80 | 38.50 | 38.67 | 42,994,388 | +0.33(+0.87%) |
Jun 10, 2015 | 38.02 | 38.43 | 38.01 | 38.34 | 34,665,768 | -0.37(-0.94%) |
Jun 09, 2015 | 38.44 | 38.73 | 38.41 | 38.70 | 34,784,268 | -0.54(-1.38%) |
Jun 08, 2015 | 39.19 | 39.35 | 39.16 | 39.24 | 23,700,908 | +0.36(+0.92%) |
Jun 05, 2015 | 38.70 | 38.96 | 38.54 | 38.89 | 19,374,686 | -0.30(-0.77%) |
Jun 04, 2015 | 39.40 | 39.44 | 39.11 | 39.19 | 15,010,434 | -0.25(-0.62%) |
Jun 03, 2015 | 39.28 | 39.55 | 39.20 | 39.44 | 15,877,056 | +0.27(+0.69%) |
Jun 02, 2015 | 39.09 | 39.36 | 39.05 | 39.17 | 13,645,196 | +0.01(+0.02%) |
Jun 01, 2015 | 39.35 | 39.38 | 39.04 | 39.16 | 23,546,302 | +0.43(+1.11%) |
May 29, 2015 | 39.30 | 39.36 | 38.69 | 38.73 | 33,042,026 | -0.73(-1.85%) |
May 28, 2015 | 39.40 | 39.59 | 39.19 | 39.46 | 40,105,868 | -1.49(-3.63%) |
May 27, 2015 | 40.71 | 41.01 | 40.61 | 40.94 | 21,352,970 | -0.04(-0.10%) |
May 26, 2015 | 41.35 | 41.37 | 40.83 | 40.98 | 26,591,402 | +0.21(+0.51%) |
May 22, 2015 | 40.61 | 40.78 | 40.78 | 40.78 | 35,366,380 | +1.19(+3.01%) |
May 21, 2015 | 39.52 | 39.64 | 39.44 | 39.59 | 13,885,456 | -0.16(-0.40%) |
May 20, 2015 | 39.71 | 39.86 | 39.52 | 39.75 | 18,433,948 | -0.39(-0.97%) |
May 19, 2015 | 40.13 | 40.19 | 39.98 | 40.13 | 20,696,436 | +0.54(+1.36%) |
May 18, 2015 | 39.55 | 39.71 | 39.44 | 39.59 | 21,817,202 | -0.60(-1.48%) |
May 15, 2015 | 39.94 | 40.24 | 39.89 | 40.19 | 32,264,330 | +0.75(+1.89%) |
May 14, 2015 | 39.28 | 39.50 | 39.24 | 39.44 | 19,658,424 | +0.36(+0.91%) |
May 13, 2015 | 39.24 | 39.45 | 39.05 | 39.09 | 18,287,156 | -0.46(-1.16%) |
May 12, 2015 | 39.22 | 39.60 | 39.21 | 39.55 | 21,708,256 | -0.22(-0.56%) |
May 11, 2015 | 40.31 | 40.33 | 39.74 | 39.77 | 21,668,408 | -0.35(-0.87%) |
May 08, 2015 | 40.02 | 40.29 | 39.93 | 40.12 | 24,062,414 | +0.97(+2.48%) |
May 07, 2015 | 38.92 | 39.17 | 38.82 | 39.15 | 25,643,762 | -0.02(-0.04%) |
May 06, 2015 | 40.00 | 40.07 | 39.10 | 39.17 | 34,551,676 | -0.81(-2.03%) |
May 05, 2015 | 40.31 | 40.43 | 39.91 | 39.98 | 33,689,136 | -1.49(-3.60%) |
May 04, 2015 | 41.02 | 41.60 | 40.97 | 41.47 | 33,556,492 | +0.33(+0.79%) |
May 01, 2015 | 40.90 | 41.27 | 40.84 | 41.14 | 19,210,536 | +0.37(+0.92%) |
Apr 30, 2015 | 40.96 | 41.03 | 40.72 | 40.77 | 29,020,346 | -0.52(-1.25%) |
Apr 29, 2015 | 41.36 | 41.48 | 41.05 | 41.29 | 30,100,874 | -0.58(-1.38%) |
Apr 28, 2015 | 41.81 | 41.91 | 41.60 | 41.87 | 17,667,152 | -0.00(-0.00%) |
Apr 27, 2015 | 41.84 | 41.98 | 41.64 | 41.87 | 28,115,632 | +0.63(+1.52%) |
Apr 24, 2015 | 41.29 | 41.35 | 41.15 | 41.24 | 15,905,222 | +0.06(+0.14%) |
Apr 23, 2015 | 40.99 | 41.33 | 40.95 | 41.18 | 17,161,836 | -0.43(-1.03%) |
Apr 22, 2015 | 41.44 | 41.63 | 41.36 | 41.61 | 22,634,704 | +0.71(+1.73%) |
Apr 21, 2015 | 41.10 | 41.16 | 40.82 | 40.90 | 22,928,080 | +0.87(+2.16%) |
Apr 20, 2015 | 39.82 | 40.18 | 39.77 | 40.04 | 25,663,276 | +0.30(+0.76%) |
Apr 17, 2015 | 39.41 | 39.89 | 39.30 | 39.74 | 52,900,856 | -1.75(-4.21%) |
Apr 16, 2015 | 41.19 | 41.75 | 41.07 | 41.48 | 25,619,770 | +0.71(+1.73%) |
Apr 15, 2015 | 40.59 | 40.82 | 40.48 | 40.78 | 17,452,078 | +0.28(+0.69%) |
Apr 14, 2015 | 40.13 | 40.65 | 40.02 | 40.50 | 25,475,496 | -0.28(-0.68%) |
Apr 13, 2015 | 41.17 | 41.31 | 40.71 | 40.78 | 37,677,276 | +0.44(+1.08%) |
Apr 10, 2015 | 39.90 | 40.44 | 39.77 | 40.34 | 42,958,824 | -0.26(-0.65%) |
Apr 09, 2015 | 39.78 | 40.70 | 39.74 | 40.60 | 63,512,968 | +1.51(+3.86%) |
Apr 08, 2015 | 38.96 | 39.25 | 38.68 | 39.09 | 64,187,868 | +2.26(+6.15%) |
Apr 07, 2015 | 36.93 | 37.09 | 36.81 | 36.83 | 22,440,420 | +0.12(+0.32%) |
Apr 06, 2015 | 36.38 | 36.91 | 36.38 | 36.71 | 17,729,400 | +0.44(+1.23%) |
Apr 02, 2015 | 36.09 | 36.27 | 36.27 | 36.27 | 20,767,536 | +0.37(+1.02%) |
Apr 01, 2015 | 35.27 | 35.94 | 35.71 | 35.90 | 27,779,020 | +0.64(+1.80%) |
Mar 31, 2015 | 35.04 | 35.57 | 35.00 | 35.27 | 23,628,466 | -0.27(-0.76%) |
Mar 30, 2015 | 35.04 | 35.68 | 35.04 | 35.54 | 38,407,532 | +1.30(+3.81%) |
Mar 27, 2015 | 34.23 | 34.37 | 34.15 | 34.23 | 23,740,658 | +0.50(+1.48%) |
Mar 26, 2015 | 33.76 | 33.82 | 33.61 | 33.73 | 17,581,322 | -0.03(-0.09%) |
Mar 25, 2015 | 34.04 | 34.13 | 33.73 | 33.76 | 26,005,088 | -0.39(-1.14%) |
Mar 24, 2015 | 34.05 | 34.20 | 34.03 | 34.15 | 11,876,854 | -0.16(-0.46%) |
Mar 23, 2015 | 34.34 | 34.44 | 34.23 | 34.31 | 14,893,294 | -0.11(-0.32%) |
Mar 20, 2015 | 34.35 | 34.57 | 34.29 | 34.42 | 22,497,582 | +0.15(+0.44%) |
Mar 19, 2015 | 34.34 | 34.40 | 34.09 | 34.27 | 18,784,868 | -0.01(-0.02%) |
Mar 18, 2015 | 33.83 | 34.46 | 33.62 | 34.28 | 30,414,294 | +0.59(+1.74%) |
Mar 17, 2015 | 33.33 | 33.76 | 33.30 | 33.69 | 18,143,024 | +0.14(+0.43%) |
Mar 16, 2015 | 33.49 | 33.59 | 33.42 | 33.55 | 21,209,384 | +0.60(+1.81%) |
Mar 13, 2015 | 32.99 | 33.03 | 32.78 | 32.95 | 13,275,357 | +0.17(+0.51%) |
Mar 12, 2015 | 32.98 | 33.01 | 32.72 | 32.79 | 29,766,466 | +0.33(+1.00%) |
Mar 11, 2015 | 32.45 | 32.55 | 32.34 | 32.46 | 20,219,406 | +0.08(+0.25%) |
Mar 10, 2015 | 32.52 | 32.52 | 32.28 | 32.38 | 38,198,156 | -0.77(-2.32%) |
Mar 09, 2015 | 33.11 | 33.30 | 33.08 | 33.15 | 18,278,344 | +0.38(+1.16%) |
Mar 06, 2015 | 32.99 | 33.02 | 32.64 | 32.77 | 26,483,452 | -0.35(-1.06%) |
Mar 05, 2015 | 33.21 | 33.28 | 33.03 | 33.12 | 18,504,342 | -0.25(-0.76%) |
Mar 04, 2015 | 33.42 | 33.92 | 33.17 | 33.38 | 21,150,514 | -0.54(-1.59%) |
Mar 03, 2015 | 33.99 | 34.02 | 33.80 | 33.92 | 19,961,588 | -0.91(-2.62%) |
Mar 02, 2015 | 34.64 | 34.87 | 34.58 | 34.83 | 14,892,244 | +0.07(+0.21%) |
Feb 27, 2015 | 34.80 | 34.92 | 34.73 | 34.76 | 12,905,291 | -0.01(-0.02%) |
Feb 26, 2015 | 34.75 | 34.81 | 34.68 | 34.77 | 14,670,133 | +0.42(+1.23%) |
Feb 25, 2015 | 34.39 | 34.47 | 34.30 | 34.34 | 13,167,989 | -0.21(-0.60%) |
Feb 24, 2015 | 34.33 | 34.69 | 34.26 | 34.55 | 18,144,642 | +0.42(+1.23%) |
Feb 23, 2015 | 34.30 | 34.35 | 34.06 | 34.13 | 16,398,663 | -0.29(-0.83%) |
Feb 20, 2015 | 34.17 | 34.44 | 34.07 | 34.42 | 18,304,126 | +0.21(+0.63%) |
Feb 19, 2015 | 34.11 | 34.34 | 34.07 | 34.20 | 6,706,090 | -0.03(-0.09%) |
Feb 18, 2015 | 34.24 | 34.34 | 34.09 | 34.23 | 8,775,172 | -0.03(-0.09%) |
Feb 17, 2015 | 34.31 | 34.38 | 34.13 | 34.26 | 12,473,958 | +0.13(+0.37%) |
Feb 13, 2015 | 34.07 | 34.14 | 34.14 | 34.14 | 15,094,266 | +0.21(+0.63%) |
Feb 12, 2015 | 33.80 | 33.99 | 33.74 | 33.92 | 14,335,636 | +0.48(+1.42%) |
Feb 11, 2015 | 33.30 | 33.50 | 33.20 | 33.45 | 15,406,399 | -0.02(-0.05%) |
Feb 10, 2015 | 33.55 | 33.60 | 33.36 | 33.46 | 11,297,021 | +0.15(+0.45%) |
Feb 09, 2015 | 33.34 | 33.51 | 33.26 | 33.31 | 11,456,613 | -0.08(-0.24%) |
Feb 06, 2015 | 33.51 | 33.65 | 33.36 | 33.39 | 17,229,390 | -0.77(-2.26%) |
Feb 05, 2015 | 33.97 | 34.23 | 33.89 | 34.16 | 12,977,181 | -0.11(-0.32%) |
Feb 04, 2015 | 34.60 | 34.77 | 34.25 | 34.27 | 30,632,166 | +0.29(+0.84%) |
Feb 03, 2015 | 33.65 | 34.07 | 33.65 | 33.99 | 28,871,192 | +0.68(+2.03%) |
Feb 02, 2015 | 33.13 | 33.40 | 33.04 | 33.31 | 24,236,260 | +0.56(+1.70%) |
Jan 30, 2015 | 33.22 | 33.33 | 32.72 | 32.76 | 36,749,416 | -0.91(-2.71%) |
Jan 29, 2015 | 33.65 | 33.73 | 33.25 | 33.67 | 15,090,830 | +0.22(+0.66%) |
Jan 28, 2015 | 33.84 | 33.85 | 33.41 | 33.45 | 20,843,688 | -0.62(-1.82%) |
Jan 27, 2015 | 33.86 | 34.16 | 33.81 | 34.07 | 20,600,892 | -0.67(-1.92%) |
Jan 26, 2015 | 34.63 | 34.83 | 34.57 | 34.73 | 12,253,187 | -0.02(-0.05%) |
Jan 23, 2015 | 34.69 | 34.86 | 34.69 | 34.75 | 14,222,145 | -0.09(-0.25%) |
Jan 22, 2015 | 34.39 | 34.85 | 34.23 | 34.84 | 25,842,144 | +0.61(+1.79%) |
Jan 21, 2015 | 33.80 | 34.28 | 33.77 | 34.23 | 24,793,318 | +1.06(+3.18%) |
Jan 20, 2015 | 33.16 | 33.22 | 33.04 | 33.17 | 23,422,282 | -0.37(-1.09%) |
Jan 16, 2015 | 33.18 | 33.56 | 33.14 | 33.53 | 28,926,770 | -0.20(-0.59%) |
Jan 15, 2015 | 34.09 | 34.17 | 33.70 | 33.73 | 19,041,280 | +0.33(+1.00%) |
Jan 14, 2015 | 33.42 | 33.60 | 33.19 | 33.40 | 21,950,538 | -0.36(-1.06%) |
Jan 13, 2015 | 33.88 | 34.03 | 33.34 | 33.76 | 27,239,282 | +0.48(+1.43%) |
Jan 12, 2015 | 33.62 | 33.65 | 33.24 | 33.28 | 14,769,993 | -0.30(-0.90%) |
Jan 09, 2015 | 33.82 | 33.86 | 33.49 | 33.58 | 22,619,650 | -0.13(-0.38%) |
Jan 08, 2015 | 33.65 | 33.84 | 33.61 | 33.71 | 17,961,422 | +0.27(+0.81%) |
Jan 07, 2015 | 33.33 | 33.48 | 33.15 | 33.44 | 27,357,394 | +0.86(+2.63%) |
Jan 06, 2015 | 32.96 | 33.05 | 32.42 | 32.58 | 29,776,568 | -0.41(-1.23%) |
Jan 05, 2015 | 33.34 | 33.35 | 32.89 | 32.99 | 25,120,014 | -0.12(-0.36%) |