Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.00 | 29.03 | 29.03 | 29.03 | 3,371,404 | -0.16(-0.54%) |
Dec 30, 2015 | 29.28 | 29.42 | 29.10 | 29.19 | 3,007,932 | -0.17(-0.57%) |
Dec 29, 2015 | 28.96 | 29.40 | 28.94 | 29.35 | 3,404,885 | +0.47(+1.62%) |
Dec 28, 2015 | 29.01 | 29.07 | 28.56 | 28.89 | 2,952,637 | -0.12(-0.41%) |
Dec 24, 2015 | 29.03 | 29.00 | 29.00 | 29.00 | 1,580,760 | -0.02(-0.08%) |
Dec 23, 2015 | 29.00 | 29.42 | 28.76 | 29.03 | 6,222,563 | +0.21(+0.74%) |
Dec 22, 2015 | 28.07 | 28.96 | 28.03 | 28.81 | 7,159,620 | +0.87(+3.12%) |
Dec 21, 2015 | 27.88 | 28.28 | 27.74 | 27.94 | 5,797,205 | +0.25(+0.89%) |
Dec 18, 2015 | 27.00 | 27.80 | 26.86 | 27.70 | 15,635,413 | +0.56(+2.07%) |
Dec 17, 2015 | 27.96 | 28.05 | 27.12 | 27.14 | 6,156,636 | -0.88(-3.14%) |
Dec 16, 2015 | 27.64 | 28.06 | 27.33 | 28.02 | 6,686,722 | +0.43(+1.55%) |
Dec 15, 2015 | 27.26 | 27.78 | 27.22 | 27.59 | 6,090,513 | +0.54(+1.99%) |
Dec 14, 2015 | 27.06 | 27.31 | 26.78 | 27.05 | 5,701,630 | -0.03(-0.12%) |
Dec 11, 2015 | 27.77 | 27.42 | 26.99 | 27.08 | 6,083,719 | -0.69(-2.48%) |
Dec 10, 2015 | 28.02 | 28.24 | 27.73 | 27.77 | 6,827,591 | -0.25(-0.90%) |
Dec 09, 2015 | 27.71 | 28.51 | 27.70 | 28.02 | 6,382,095 | +0.11(+0.40%) |
Dec 08, 2015 | 27.83 | 28.18 | 27.60 | 27.91 | 5,967,795 | -0.11(-0.40%) |
Dec 07, 2015 | 28.47 | 28.51 | 27.87 | 28.02 | 5,426,250 | -0.44(-1.56%) |
Dec 04, 2015 | 28.23 | 28.60 | 28.17 | 28.47 | 6,238,248 | +0.28(+1.01%) |
Dec 03, 2015 | 28.87 | 29.08 | 28.04 | 28.18 | 11,416,019 | -0.72(-2.49%) |
Dec 02, 2015 | 28.96 | 29.18 | 28.85 | 28.90 | 7,907,542 | -0.14(-0.49%) |
Dec 01, 2015 | 29.12 | 29.30 | 28.84 | 29.04 | 8,861,157 | +0.17(+0.58%) |
Nov 30, 2015 | 28.91 | 28.98 | 28.57 | 28.88 | 8,223,670 | +0.02(+0.08%) |
Nov 27, 2015 | 28.83 | 28.94 | 28.70 | 28.85 | 2,956,293 | -0.01(-0.03%) |
Nov 25, 2015 | 28.50 | 28.86 | 28.86 | 28.86 | 6,674,068 | +0.34(+1.19%) |
Nov 24, 2015 | 28.86 | 28.96 | 28.26 | 28.52 | 9,798,824 | -0.54(-1.85%) |
Nov 23, 2015 | 28.34 | 29.31 | 28.29 | 29.06 | 8,638,660 | +0.70(+2.48%) |
Nov 20, 2015 | 28.91 | 29.14 | 28.17 | 28.36 | 11,445,874 | -0.47(-1.65%) |
Nov 19, 2015 | 29.61 | 29.70 | 28.71 | 28.83 | 7,511,683 | -0.78(-2.62%) |
Nov 18, 2015 | 29.61 | 29.82 | 29.29 | 29.61 | 10,079,977 | +0.17(+0.56%) |
Nov 17, 2015 | 30.34 | 30.39 | 29.39 | 29.44 | 6,024,199 | -0.82(-2.72%) |
Nov 16, 2015 | 29.75 | 30.41 | 29.72 | 30.26 | 5,845,886 | +0.60(+2.03%) |
Nov 13, 2015 | 30.17 | 30.17 | 29.61 | 29.66 | 8,345,977 | -0.59(-1.95%) |
Nov 12, 2015 | 31.59 | 31.66 | 30.23 | 30.25 | 10,581,700 | -1.57(-4.94%) |
Nov 11, 2015 | 32.08 | 32.08 | 31.63 | 31.82 | 4,648,070 | -0.09(-0.30%) |
Nov 10, 2015 | 32.44 | 32.71 | 31.86 | 31.92 | 5,625,160 | -0.70(-2.14%) |
Nov 09, 2015 | 32.91 | 33.02 | 32.40 | 32.61 | 6,415,323 | -0.48(-1.45%) |
Nov 06, 2015 | 33.61 | 33.82 | 32.97 | 33.09 | 7,277,737 | -0.74(-2.18%) |
Nov 05, 2015 | 33.74 | 33.94 | 33.33 | 33.83 | 6,881,591 | +0.04(+0.12%) |
Nov 04, 2015 | 33.82 | 33.91 | 33.26 | 33.79 | 8,920,172 | -0.10(-0.30%) |
Nov 03, 2015 | 34.04 | 34.27 | 32.79 | 33.90 | 14,534,817 | -2.46(-6.76%) |
Nov 02, 2015 | 35.98 | 36.36 | 35.39 | 36.35 | 3,787,189 | +0.49(+1.36%) |
Oct 30, 2015 | 35.86 | 36.20 | 35.70 | 35.87 | 4,539,587 | +0.10(+0.29%) |
Oct 29, 2015 | 36.64 | 36.70 | 35.71 | 35.76 | 5,471,644 | -1.00(-2.71%) |
Oct 28, 2015 | 36.27 | 36.94 | 36.24 | 36.76 | 2,655,665 | +0.44(+1.21%) |
Oct 27, 2015 | 36.30 | 36.46 | 35.92 | 36.32 | 3,190,851 | -0.12(-0.32%) |
Oct 26, 2015 | 36.77 | 36.83 | 36.37 | 36.44 | 2,282,425 | -0.39(-1.07%) |
Oct 23, 2015 | 36.86 | 36.90 | 36.53 | 36.83 | 3,169,899 | +0.15(+0.41%) |
Oct 22, 2015 | 35.75 | 36.83 | 35.71 | 36.68 | 3,970,502 | +1.11(+3.11%) |
Oct 21, 2015 | 35.93 | 36.00 | 35.54 | 35.58 | 3,472,750 | -0.32(-0.90%) |
Oct 20, 2015 | 35.98 | 36.12 | 35.75 | 35.90 | 3,468,631 | -0.21(-0.59%) |
Oct 19, 2015 | 35.99 | 36.17 | 35.82 | 36.11 | 3,522,572 | +0.01(+0.02%) |
Oct 16, 2015 | 35.86 | 36.12 | 35.54 | 36.10 | 4,119,963 | +0.31(+0.88%) |
Oct 15, 2015 | 35.49 | 35.79 | 35.30 | 35.79 | 3,255,846 | +0.47(+1.33%) |
Oct 14, 2015 | 35.23 | 35.67 | 35.08 | 35.32 | 2,576,791 | +0.03(+0.09%) |
Oct 13, 2015 | 35.48 | 35.74 | 35.23 | 35.29 | 3,348,601 | -0.41(-1.14%) |
Oct 12, 2015 | 35.61 | 35.76 | 35.47 | 35.69 | 2,562,640 | +0.02(+0.04%) |
Oct 09, 2015 | 35.40 | 35.76 | 35.37 | 35.68 | 3,899,184 | +0.23(+0.64%) |
Oct 08, 2015 | 34.78 | 35.51 | 34.72 | 35.45 | 4,014,669 | +0.64(+1.85%) |
Oct 07, 2015 | 34.49 | 35.21 | 34.34 | 34.81 | 4,962,663 | +0.53(+1.54%) |
Oct 06, 2015 | 34.21 | 34.40 | 34.01 | 34.28 | 4,105,357 | +0.00(+0.00%) |
Oct 05, 2015 | 33.54 | 34.34 | 33.54 | 34.28 | 4,626,651 | +0.96(+2.88%) |
Oct 02, 2015 | 32.25 | 33.34 | 32.14 | 33.32 | 3,830,980 | +0.75(+2.32%) |
Oct 01, 2015 | 32.75 | 32.95 | 32.25 | 32.57 | 4,840,498 | +0.01(+0.02%) |
Sep 30, 2015 | 32.59 | 32.81 | 32.38 | 32.56 | 6,011,973 | +0.34(+1.05%) |
Sep 29, 2015 | 32.36 | 32.41 | 31.94 | 32.22 | 5,926,605 | -0.05(-0.17%) |
Sep 28, 2015 | 33.10 | 33.24 | 32.21 | 32.28 | 5,440,023 | -1.11(-3.32%) |
Sep 25, 2015 | 33.38 | 33.81 | 33.20 | 33.38 | 4,371,385 | +0.38(+1.14%) |
Sep 24, 2015 | 32.88 | 33.20 | 32.45 | 33.01 | 6,015,358 | -0.03(-0.10%) |
Sep 23, 2015 | 33.31 | 33.42 | 32.94 | 33.04 | 3,469,517 | -0.31(-0.92%) |
Sep 22, 2015 | 33.62 | 33.65 | 33.12 | 33.35 | 3,532,932 | -0.73(-2.14%) |
Sep 21, 2015 | 34.17 | 34.37 | 33.96 | 34.08 | 4,022,730 | +0.12(+0.35%) |
Sep 18, 2015 | 34.14 | 34.56 | 33.90 | 33.96 | 7,886,342 | -0.80(-2.30%) |
Sep 17, 2015 | 34.70 | 35.27 | 34.58 | 34.76 | 4,733,505 | +0.05(+0.14%) |
Sep 16, 2015 | 34.30 | 34.74 | 34.10 | 34.71 | 3,807,838 | +0.57(+1.66%) |
Sep 15, 2015 | 33.94 | 34.28 | 33.67 | 34.15 | 4,851,918 | +0.42(+1.26%) |
Sep 14, 2015 | 33.70 | 33.82 | 33.58 | 33.72 | 4,081,101 | +0.09(+0.26%) |
Sep 11, 2015 | 33.76 | 33.82 | 33.42 | 33.64 | 4,342,177 | -0.19(-0.56%) |
Sep 10, 2015 | 33.64 | 34.15 | 33.55 | 33.82 | 3,693,025 | +0.05(+0.16%) |
Sep 09, 2015 | 34.69 | 34.82 | 33.71 | 33.77 | 3,985,420 | -0.56(-1.62%) |
Sep 08, 2015 | 34.34 | 34.36 | 33.91 | 34.33 | 3,898,177 | +0.63(+1.87%) |
Sep 04, 2015 | 34.05 | 33.70 | 33.70 | 33.70 | 3,894,220 | -0.67(-1.94%) |
Sep 03, 2015 | 34.46 | 34.89 | 34.28 | 34.37 | 4,685,585 | +0.10(+0.30%) |
Sep 02, 2015 | 34.51 | 34.54 | 33.92 | 34.26 | 4,125,668 | +0.22(+0.65%) |
Sep 01, 2015 | 34.55 | 34.70 | 33.86 | 34.04 | 6,253,063 | -1.30(-3.67%) |
Aug 31, 2015 | 34.92 | 35.40 | 34.76 | 35.34 | 5,186,703 | +0.27(+0.76%) |
Aug 28, 2015 | 35.10 | 35.36 | 34.86 | 35.07 | 5,418,796 | -0.14(-0.40%) |
Aug 27, 2015 | 34.78 | 35.48 | 34.63 | 35.22 | 6,032,043 | +0.66(+1.91%) |
Aug 26, 2015 | 34.48 | 34.65 | 33.87 | 34.56 | 5,670,127 | +0.77(+2.28%) |
Aug 25, 2015 | 34.87 | 35.00 | 33.76 | 33.79 | 7,453,566 | -0.42(-1.24%) |
Aug 24, 2015 | 33.65 | 34.99 | 33.41 | 34.21 | 9,114,843 | -1.23(-3.48%) |
Aug 21, 2015 | 36.01 | 36.32 | 35.42 | 35.44 | 6,349,165 | -0.85(-2.34%) |
Aug 20, 2015 | 36.31 | 36.72 | 36.22 | 36.29 | 4,264,112 | -0.41(-1.11%) |
Aug 19, 2015 | 37.23 | 37.31 | 36.60 | 36.70 | 4,608,284 | -0.75(-2.01%) |
Aug 18, 2015 | 37.16 | 37.83 | 37.15 | 37.45 | 4,704,551 | +0.13(+0.36%) |
Aug 17, 2015 | 36.51 | 37.38 | 36.32 | 37.32 | 5,384,260 | +0.46(+1.26%) |
Aug 14, 2015 | 36.88 | 37.04 | 36.74 | 36.86 | 4,009,513 | -0.24(-0.65%) |
Aug 13, 2015 | 36.61 | 37.31 | 36.58 | 37.10 | 5,448,269 | +0.48(+1.32%) |
Aug 12, 2015 | 35.68 | 36.65 | 35.44 | 36.61 | 6,607,499 | +0.64(+1.78%) |
Aug 11, 2015 | 36.08 | 36.12 | 35.60 | 35.97 | 5,234,109 | -0.36(-0.99%) |
Aug 10, 2015 | 36.47 | 36.60 | 36.15 | 36.33 | 5,278,270 | +0.09(+0.24%) |
Aug 07, 2015 | 37.30 | 37.36 | 36.15 | 36.25 | 5,118,213 | -1.19(-3.19%) |
Aug 06, 2015 | 37.79 | 37.85 | 37.05 | 37.44 | 4,203,469 | -0.21(-0.56%) |
Aug 05, 2015 | 38.04 | 38.06 | 37.24 | 37.65 | 5,873,074 | -0.15(-0.39%) |
Aug 04, 2015 | 37.11 | 38.65 | 36.92 | 37.80 | 6,555,307 | +0.55(+1.49%) |
Aug 03, 2015 | 37.03 | 37.60 | 37.01 | 37.25 | 5,482,000 | +0.22(+0.59%) |
Jul 31, 2015 | 37.57 | 37.65 | 36.98 | 37.03 | 5,069,999 | -0.31(-0.84%) |
Jul 30, 2015 | 37.26 | 37.40 | 36.95 | 37.34 | 4,688,080 | -0.24(-0.64%) |
Jul 29, 2015 | 37.43 | 37.69 | 37.35 | 37.58 | 5,448,276 | -0.17(-0.46%) |
Jul 28, 2015 | 37.02 | 37.78 | 36.86 | 37.75 | 5,051,064 | +0.85(+2.31%) |
Jul 27, 2015 | 36.65 | 36.93 | 36.55 | 36.90 | 3,512,935 | +0.05(+0.15%) |
Jul 24, 2015 | 37.40 | 37.47 | 36.74 | 36.85 | 3,238,488 | -0.65(-1.73%) |
Jul 23, 2015 | 37.25 | 37.78 | 37.25 | 37.50 | 3,353,318 | +0.27(+0.71%) |
Jul 22, 2015 | 37.04 | 37.41 | 37.04 | 37.23 | 3,455,627 | +0.15(+0.40%) |
Jul 21, 2015 | 37.47 | 37.57 | 36.96 | 37.08 | 3,514,714 | -0.43(-1.14%) |
Jul 20, 2015 | 37.51 | 37.68 | 37.29 | 37.51 | 5,235,195 | +0.02(+0.04%) |
Jul 17, 2015 | 37.25 | 37.52 | 36.94 | 37.50 | 5,435,208 | +0.13(+0.36%) |
Jul 16, 2015 | 37.37 | 37.49 | 37.18 | 37.36 | 3,410,650 | +0.30(+0.82%) |
Jul 15, 2015 | 37.30 | 37.36 | 36.87 | 37.06 | 3,135,984 | -0.26(-0.69%) |
Jul 14, 2015 | 37.09 | 37.37 | 37.04 | 37.32 | 3,290,325 | +0.23(+0.61%) |
Jul 13, 2015 | 37.13 | 37.28 | 36.97 | 37.09 | 2,829,835 | +0.23(+0.61%) |
Jul 10, 2015 | 37.26 | 37.30 | 36.80 | 36.86 | 4,028,864 | +0.09(+0.25%) |
Jul 09, 2015 | 37.29 | 37.51 | 36.65 | 36.77 | 7,741,401 | -0.33(-0.88%) |
Jul 08, 2015 | 37.46 | 37.58 | 37.06 | 37.10 | 5,225,987 | -0.49(-1.31%) |
Jul 07, 2015 | 37.57 | 37.73 | 36.49 | 37.59 | 8,269,994 | +0.04(+0.10%) |
Jul 06, 2015 | 37.61 | 37.95 | 37.35 | 37.55 | 5,415,244 | -0.44(-1.15%) |
Jul 02, 2015 | 38.12 | 37.99 | 37.99 | 37.99 | 3,922,582 | +0.01(+0.02%) |
Jul 01, 2015 | 38.04 | 38.18 | 37.78 | 37.98 | 4,252,690 | +0.33(+0.87%) |
Jun 30, 2015 | 38.16 | 38.41 | 37.63 | 37.65 | 7,194,762 | -0.18(-0.47%) |
Jun 29, 2015 | 38.53 | 38.79 | 37.82 | 37.83 | 5,604,277 | -0.87(-2.26%) |
Jun 26, 2015 | 39.54 | 39.82 | 38.68 | 38.71 | 6,424,676 | -0.88(-2.23%) |
Jun 25, 2015 | 40.31 | 40.31 | 39.56 | 39.59 | 3,292,172 | -0.59(-1.46%) |
Jun 24, 2015 | 40.53 | 40.61 | 40.15 | 40.18 | 2,964,401 | -0.43(-1.06%) |
Jun 23, 2015 | 40.75 | 40.93 | 40.49 | 40.60 | 3,202,105 | +0.01(+0.02%) |
Jun 22, 2015 | 40.39 | 40.63 | 40.31 | 40.60 | 3,299,552 | +0.38(+0.95%) |
Jun 19, 2015 | 40.02 | 40.34 | 40.02 | 40.21 | 6,342,856 | +0.10(+0.25%) |
Jun 18, 2015 | 39.96 | 40.33 | 39.96 | 40.11 | 4,194,055 | +0.34(+0.84%) |
Jun 17, 2015 | 39.86 | 40.44 | 39.25 | 39.78 | 5,876,960 | -0.40(-0.99%) |
Jun 16, 2015 | 40.09 | 40.29 | 40.04 | 40.18 | 3,034,262 | +0.14(+0.35%) |
Jun 15, 2015 | 40.15 | 40.21 | 39.92 | 40.03 | 3,675,297 | -0.50(-1.23%) |
Jun 12, 2015 | 40.44 | 40.58 | 40.28 | 40.53 | 2,932,603 | -0.12(-0.29%) |
Jun 11, 2015 | 40.74 | 41.14 | 40.60 | 40.65 | 3,620,980 | -0.12(-0.29%) |
Jun 10, 2015 | 39.88 | 40.80 | 39.88 | 40.77 | 3,871,079 | +0.94(+2.35%) |
Jun 09, 2015 | 39.89 | 40.19 | 39.89 | 39.83 | 3,536,186 | +0.00(+0.00%) |
Jun 08, 2015 | 39.94 | 40.25 | 39.68 | 39.83 | 3,465,899 | +0.00(+0.00%) |
Jun 05, 2015 | 40.03 | 40.12 | 39.68 | 39.83 | 4,479,367 | -0.30(-0.74%) |
Jun 04, 2015 | 40.64 | 40.78 | 40.07 | 40.13 | 6,399,738 | -0.84(-2.04%) |
Jun 03, 2015 | 41.33 | 41.33 | 40.77 | 40.96 | 3,287,629 | -0.23(-0.57%) |
Jun 02, 2015 | 41.34 | 41.40 | 41.03 | 41.20 | 3,059,496 | -0.21(-0.51%) |
Jun 01, 2015 | 41.30 | 41.63 | 40.94 | 41.41 | 4,281,329 | +0.14(+0.34%) |
May 29, 2015 | 41.24 | 41.59 | 41.07 | 41.27 | 6,968,881 | +0.15(+0.36%) |
May 28, 2015 | 41.39 | 41.39 | 40.89 | 41.12 | 2,714,859 | -0.40(-0.96%) |
May 27, 2015 | 40.73 | 41.57 | 40.64 | 41.52 | 5,167,821 | +0.80(+1.96%) |
May 26, 2015 | 41.07 | 41.13 | 40.66 | 40.72 | 3,864,992 | -0.41(-0.99%) |
May 22, 2015 | 41.21 | 41.13 | 41.13 | 41.13 | 2,354,445 | -0.20(-0.47%) |
May 21, 2015 | 40.86 | 41.44 | 40.83 | 41.32 | 3,830,527 | +0.38(+0.93%) |
May 20, 2015 | 41.02 | 41.30 | 40.92 | 40.94 | 3,462,022 | -0.07(-0.17%) |
May 19, 2015 | 41.29 | 41.32 | 40.77 | 41.01 | 3,508,872 | -0.26(-0.62%) |
May 18, 2015 | 41.01 | 41.36 | 40.91 | 41.27 | 3,987,568 | +0.07(+0.17%) |
May 15, 2015 | 41.00 | 41.29 | 40.80 | 41.20 | 2,966,678 | +0.12(+0.30%) |
May 14, 2015 | 40.79 | 41.14 | 40.63 | 41.07 | 3,816,801 | +0.56(+1.38%) |
May 13, 2015 | 40.52 | 40.96 | 40.21 | 40.52 | 5,197,442 | +0.19(+0.46%) |
May 12, 2015 | 39.81 | 40.68 | 39.72 | 40.33 | 6,274,787 | +0.25(+0.62%) |
May 11, 2015 | 39.68 | 40.16 | 39.68 | 40.08 | 5,354,194 | +0.27(+0.68%) |
May 08, 2015 | 39.45 | 39.91 | 39.44 | 39.81 | 3,596,109 | +0.72(+1.85%) |
May 07, 2015 | 38.95 | 39.47 | 38.67 | 39.09 | 5,368,410 | +0.30(+0.76%) |
May 06, 2015 | 39.19 | 39.19 | 38.32 | 38.79 | 5,650,529 | -0.32(-0.81%) |
May 05, 2015 | 39.16 | 39.43 | 38.66 | 39.11 | 5,952,411 | +0.02(+0.06%) |
May 04, 2015 | 38.67 | 39.22 | 38.67 | 39.09 | 4,874,911 | +0.42(+1.08%) |
May 01, 2015 | 37.99 | 38.78 | 37.99 | 38.67 | 7,314,054 | +0.70(+1.84%) |
Apr 30, 2015 | 37.97 | 38.39 | 37.80 | 37.97 | 5,481,285 | -0.05(-0.14%) |
Apr 29, 2015 | 37.82 | 38.18 | 37.63 | 38.02 | 4,102,108 | +0.13(+0.35%) |
Apr 28, 2015 | 37.63 | 37.91 | 37.53 | 37.89 | 2,933,031 | +0.13(+0.35%) |
Apr 27, 2015 | 37.56 | 37.87 | 37.52 | 37.76 | 3,205,197 | +0.31(+0.83%) |
Apr 24, 2015 | 37.59 | 37.74 | 37.36 | 37.45 | 3,571,824 | -0.05(-0.12%) |
Apr 23, 2015 | 37.23 | 37.70 | 37.17 | 37.49 | 2,958,519 | +0.13(+0.35%) |
Apr 22, 2015 | 37.23 | 37.47 | 37.04 | 37.36 | 2,663,962 | +0.12(+0.33%) |
Apr 21, 2015 | 37.53 | 37.70 | 37.21 | 37.24 | 2,989,202 | -0.28(-0.75%) |
Apr 20, 2015 | 37.56 | 37.87 | 37.49 | 37.52 | 2,475,354 | +0.02(+0.04%) |
Apr 17, 2015 | 37.17 | 37.52 | 37.14 | 37.50 | 4,816,563 | -0.02(-0.04%) |
Apr 16, 2015 | 37.43 | 37.66 | 37.36 | 37.52 | 5,461,514 | -0.08(-0.21%) |
Apr 15, 2015 | 37.50 | 37.66 | 37.25 | 37.59 | 5,196,573 | +0.30(+0.81%) |
Apr 14, 2015 | 37.25 | 37.46 | 36.97 | 37.29 | 2,760,117 | +0.10(+0.27%) |
Apr 13, 2015 | 37.21 | 37.59 | 37.15 | 37.19 | 3,464,555 | -0.06(-0.17%) |
Apr 10, 2015 | 37.26 | 37.54 | 37.04 | 37.25 | 4,201,416 | +0.05(+0.13%) |
Apr 09, 2015 | 37.42 | 37.50 | 37.06 | 37.21 | 5,504,357 | -0.33(-0.89%) |
Apr 08, 2015 | 37.43 | 37.79 | 37.32 | 37.54 | 3,857,264 | +0.13(+0.35%) |
Apr 07, 2015 | 37.59 | 37.78 | 37.39 | 37.41 | 3,189,365 | -0.13(-0.35%) |
Apr 06, 2015 | 36.79 | 37.71 | 36.77 | 37.54 | 4,358,111 | +0.76(+2.07%) |
Apr 02, 2015 | 36.87 | 36.78 | 36.78 | 36.78 | 7,513,377 | -0.06(-0.17%) |
Apr 01, 2015 | 36.86 | 37.05 | 36.69 | 36.84 | 7,138,465 | +0.02(+0.06%) |
Mar 31, 2015 | 36.55 | 36.98 | 36.50 | 36.82 | 6,395,881 | -0.02(-0.04%) |
Mar 30, 2015 | 36.32 | 36.98 | 36.17 | 36.83 | 3,572,446 | +0.75(+2.07%) |
Mar 27, 2015 | 35.95 | 36.23 | 35.86 | 36.09 | 4,936,865 | +0.12(+0.35%) |
Mar 26, 2015 | 36.17 | 36.55 | 35.95 | 35.96 | 4,896,259 | -0.32(-0.88%) |
Mar 25, 2015 | 36.63 | 36.97 | 36.26 | 36.28 | 4,567,298 | -0.19(-0.53%) |
Mar 24, 2015 | 36.66 | 36.99 | 36.48 | 36.48 | 4,077,708 | -0.13(-0.36%) |
Mar 23, 2015 | 36.56 | 37.07 | 36.56 | 36.61 | 6,051,777 | +0.14(+0.38%) |
Mar 20, 2015 | 36.27 | 36.90 | 36.14 | 36.47 | 8,643,317 | +0.36(+0.99%) |
Mar 19, 2015 | 36.55 | 36.59 | 35.78 | 36.11 | 3,762,738 | -0.53(-1.44%) |
Mar 18, 2015 | 35.90 | 36.81 | 35.53 | 36.64 | 5,522,829 | +0.71(+1.99%) |
Mar 17, 2015 | 35.96 | 36.08 | 35.61 | 35.92 | 3,788,079 | -0.19(-0.52%) |
Mar 16, 2015 | 36.01 | 36.17 | 35.66 | 36.11 | 3,748,728 | +0.15(+0.41%) |
Mar 13, 2015 | 36.06 | 36.13 | 35.45 | 35.96 | 3,645,630 | -0.26(-0.73%) |
Mar 12, 2015 | 35.58 | 36.28 | 35.58 | 36.23 | 4,567,021 | +0.89(+2.51%) |
Mar 11, 2015 | 35.48 | 35.56 | 35.07 | 35.34 | 4,276,667 | -0.02(-0.04%) |
Mar 10, 2015 | 35.67 | 35.89 | 35.30 | 35.36 | 4,247,535 | -0.68(-1.88%) |
Mar 09, 2015 | 35.89 | 36.20 | 35.54 | 36.03 | 3,101,474 | +0.11(+0.30%) |
Mar 06, 2015 | 36.51 | 36.69 | 35.80 | 35.92 | 4,992,562 | -0.96(-2.59%) |
Mar 05, 2015 | 36.74 | 36.93 | 36.22 | 36.88 | 6,095,629 | +0.31(+0.85%) |
Mar 04, 2015 | 36.79 | 36.91 | 36.34 | 36.57 | 4,401,692 | -0.34(-0.93%) |
Mar 03, 2015 | 36.91 | 37.05 | 36.52 | 36.91 | 4,337,732 | -0.26(-0.69%) |
Mar 02, 2015 | 37.19 | 37.20 | 36.52 | 37.17 | 4,769,553 | -0.02(-0.06%) |
Feb 27, 2015 | 36.89 | 37.38 | 36.89 | 37.19 | 3,686,415 | +0.26(+0.69%) |
Feb 26, 2015 | 37.50 | 37.51 | 36.82 | 36.93 | 3,786,192 | -0.43(-1.14%) |
Feb 25, 2015 | 37.74 | 37.90 | 37.22 | 37.36 | 3,817,796 | -0.43(-1.13%) |
Feb 24, 2015 | 37.45 | 37.91 | 37.28 | 37.79 | 3,113,956 | +0.30(+0.81%) |
Feb 23, 2015 | 37.48 | 37.56 | 37.25 | 37.49 | 2,541,400 | +0.09(+0.23%) |
Feb 20, 2015 | 37.07 | 37.44 | 36.52 | 37.40 | 3,481,609 | +0.29(+0.77%) |
Feb 19, 2015 | 36.90 | 37.36 | 36.83 | 37.11 | 3,026,803 | +0.05(+0.15%) |
Feb 18, 2015 | 37.03 | 37.36 | 36.92 | 37.06 | 3,493,517 | -0.05(-0.13%) |
Feb 17, 2015 | 37.39 | 37.42 | 36.83 | 37.11 | 4,649,717 | -0.26(-0.69%) |
Feb 13, 2015 | 36.77 | 37.36 | 37.36 | 37.36 | 5,245,846 | +0.51(+1.39%) |
Feb 12, 2015 | 36.35 | 36.99 | 36.31 | 36.85 | 6,115,290 | +0.62(+1.72%) |
Feb 11, 2015 | 36.47 | 36.64 | 35.80 | 36.23 | 4,782,036 | -0.51(-1.39%) |
Feb 10, 2015 | 36.99 | 36.99 | 36.45 | 36.74 | 4,509,349 | +0.15(+0.42%) |
Feb 09, 2015 | 36.61 | 36.88 | 36.47 | 36.58 | 5,991,492 | -0.14(-0.38%) |
Feb 06, 2015 | 37.60 | 37.69 | 36.64 | 36.72 | 4,719,667 | -0.86(-2.30%) |
Feb 05, 2015 | 35.94 | 37.62 | 35.94 | 37.59 | 10,337,483 | +1.95(+5.48%) |
Feb 04, 2015 | 37.37 | 37.37 | 35.42 | 35.63 | 11,955,716 | -2.02(-5.35%) |
Feb 03, 2015 | 36.57 | 37.76 | 35.68 | 37.65 | 9,205,348 | +0.46(+1.22%) |
Feb 02, 2015 | 36.13 | 37.21 | 36.07 | 37.19 | 8,391,878 | +1.19(+3.30%) |
Jan 30, 2015 | 36.78 | 36.95 | 35.95 | 36.00 | 7,002,582 | -1.00(-2.69%) |
Jan 29, 2015 | 36.73 | 37.09 | 36.20 | 37.00 | 4,764,778 | +0.33(+0.91%) |
Jan 28, 2015 | 37.29 | 37.52 | 36.61 | 36.67 | 4,245,315 | -0.61(-1.64%) |
Jan 27, 2015 | 37.03 | 37.56 | 36.87 | 37.28 | 4,167,047 | -0.01(-0.02%) |
Jan 26, 2015 | 36.81 | 37.46 | 36.68 | 37.29 | 4,076,898 | +0.32(+0.88%) |
Jan 23, 2015 | 36.99 | 37.29 | 36.72 | 36.96 | 3,860,639 | -0.16(-0.44%) |
Jan 22, 2015 | 37.05 | 37.42 | 36.70 | 37.12 | 5,890,048 | +0.29(+0.80%) |
Jan 21, 2015 | 36.37 | 37.09 | 36.22 | 36.83 | 5,164,651 | +0.39(+1.06%) |
Jan 20, 2015 | 36.44 | 36.65 | 35.96 | 36.44 | 6,920,696 | -0.37(-1.01%) |
Jan 16, 2015 | 36.37 | 36.88 | 36.21 | 36.81 | 4,081,338 | +0.36(+1.00%) |
Jan 15, 2015 | 36.64 | 36.88 | 36.17 | 36.45 | 5,515,423 | -0.19(-0.51%) |
Jan 14, 2015 | 36.81 | 37.13 | 36.17 | 36.64 | 5,497,563 | -0.64(-1.72%) |
Jan 13, 2015 | 37.32 | 37.90 | 36.96 | 37.28 | 5,743,577 | +0.05(+0.15%) |
Jan 12, 2015 | 37.83 | 37.83 | 37.05 | 37.22 | 4,968,593 | -0.47(-1.25%) |
Jan 09, 2015 | 38.20 | 38.37 | 37.68 | 37.69 | 4,782,817 | -0.32(-0.85%) |
Jan 08, 2015 | 38.06 | 38.30 | 37.48 | 38.02 | 9,665,735 | -0.56(-1.46%) |
Jan 07, 2015 | 38.37 | 38.81 | 38.31 | 38.58 | 3,690,497 | +0.57(+1.50%) |
Jan 06, 2015 | 38.96 | 38.98 | 37.79 | 38.01 | 6,288,824 | -0.76(-1.97%) |
Jan 05, 2015 | 39.73 | 39.90 | 38.59 | 38.78 | 4,957,803 | -1.39(-3.46%) |