Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.56 | 44.43 | 44.43 | 44.43 | 2,807,308 | -0.37(-0.84%) |
Dec 30, 2015 | 44.66 | 45.03 | 44.55 | 44.80 | 1,841,600 | -0.10(-0.22%) |
Dec 29, 2015 | 44.78 | 45.03 | 44.59 | 44.90 | 2,342,858 | +0.31(+0.69%) |
Dec 28, 2015 | 44.78 | 44.89 | 44.33 | 44.60 | 1,819,316 | -0.34(-0.76%) |
Dec 24, 2015 | 44.90 | 44.94 | 44.94 | 44.94 | 1,151,587 | +0.12(+0.26%) |
Dec 23, 2015 | 44.83 | 44.99 | 44.70 | 44.82 | 2,582,648 | +0.17(+0.39%) |
Dec 22, 2015 | 44.34 | 44.70 | 44.08 | 44.65 | 3,271,951 | +0.35(+0.79%) |
Dec 21, 2015 | 44.13 | 44.44 | 43.82 | 44.30 | 3,617,580 | +0.52(+1.18%) |
Dec 18, 2015 | 43.86 | 44.02 | 43.36 | 43.78 | 8,847,042 | -0.27(-0.62%) |
Dec 17, 2015 | 44.69 | 44.71 | 43.70 | 44.05 | 5,873,682 | -0.81(-1.80%) |
Dec 16, 2015 | 44.87 | 45.34 | 44.60 | 44.86 | 6,825,801 | -0.08(-0.19%) |
Dec 15, 2015 | 44.30 | 44.99 | 44.21 | 44.95 | 5,937,588 | +1.03(+2.35%) |
Dec 14, 2015 | 43.74 | 44.08 | 43.45 | 43.91 | 5,391,062 | +0.16(+0.36%) |
Dec 11, 2015 | 43.99 | 44.78 | 43.63 | 43.76 | 5,476,232 | -0.74(-1.67%) |
Dec 10, 2015 | 44.21 | 45.01 | 44.05 | 44.50 | 10,086,961 | +0.33(+0.75%) |
Dec 09, 2015 | 43.59 | 44.20 | 43.41 | 44.16 | 10,203,525 | +0.33(+0.76%) |
Dec 08, 2015 | 42.58 | 44.33 | 42.17 | 43.83 | 11,772,148 | +0.67(+1.56%) |
Dec 07, 2015 | 42.91 | 43.32 | 42.64 | 43.16 | 9,128,363 | -0.20(-0.46%) |
Dec 04, 2015 | 42.89 | 43.46 | 42.76 | 43.36 | 9,240,059 | +0.47(+1.09%) |
Dec 03, 2015 | 42.28 | 43.18 | 42.28 | 42.89 | 11,740,351 | +0.75(+1.78%) |
Dec 02, 2015 | 42.31 | 42.62 | 42.02 | 42.14 | 5,957,614 | -0.06(-0.14%) |
Dec 01, 2015 | 41.84 | 42.31 | 41.69 | 42.20 | 6,746,326 | +0.54(+1.30%) |
Nov 30, 2015 | 42.26 | 42.29 | 41.31 | 41.66 | 8,457,389 | -0.46(-1.09%) |
Nov 27, 2015 | 41.61 | 42.21 | 41.42 | 42.11 | 3,661,091 | +0.71(+1.71%) |
Nov 25, 2015 | 40.82 | 41.41 | 41.41 | 41.41 | 10,191,377 | +0.63(+1.55%) |
Nov 24, 2015 | 40.03 | 41.31 | 39.95 | 40.77 | 17,326,512 | +0.83(+2.08%) |
Nov 23, 2015 | 37.54 | 40.10 | 37.36 | 39.94 | 21,404,028 | +3.69(+10.17%) |
Nov 20, 2015 | 36.91 | 37.18 | 36.07 | 36.26 | 6,883,642 | -0.67(-1.82%) |
Nov 19, 2015 | 37.55 | 37.66 | 36.32 | 36.93 | 5,359,915 | -0.53(-1.42%) |
Nov 18, 2015 | 36.59 | 37.53 | 36.51 | 37.46 | 5,660,229 | +0.96(+2.64%) |
Nov 17, 2015 | 36.73 | 37.04 | 36.34 | 36.50 | 5,092,737 | -0.21(-0.57%) |
Nov 16, 2015 | 35.69 | 36.75 | 35.63 | 36.70 | 3,519,175 | +0.91(+2.53%) |
Nov 13, 2015 | 36.27 | 36.28 | 35.62 | 35.80 | 4,112,704 | -0.42(-1.17%) |
Nov 12, 2015 | 37.03 | 37.04 | 36.05 | 36.22 | 4,333,523 | -1.00(-2.68%) |
Nov 11, 2015 | 37.73 | 37.78 | 37.16 | 37.22 | 2,131,442 | -0.36(-0.95%) |
Nov 10, 2015 | 37.37 | 37.69 | 37.20 | 37.58 | 3,036,426 | +0.16(+0.42%) |
Nov 09, 2015 | 37.50 | 37.69 | 37.16 | 37.42 | 2,306,880 | -0.37(-0.99%) |
Nov 06, 2015 | 37.78 | 37.91 | 37.24 | 37.79 | 2,565,608 | -0.08(-0.22%) |
Nov 05, 2015 | 37.63 | 37.95 | 37.36 | 37.88 | 3,354,844 | +0.37(+1.00%) |
Nov 04, 2015 | 37.89 | 38.53 | 37.34 | 37.50 | 3,607,351 | -0.16(-0.42%) |
Nov 03, 2015 | 37.15 | 37.66 | 37.01 | 37.66 | 4,310,597 | +0.47(+1.25%) |
Nov 02, 2015 | 36.93 | 37.29 | 36.51 | 37.19 | 4,556,629 | +0.35(+0.95%) |
Oct 30, 2015 | 36.47 | 37.20 | 36.46 | 36.85 | 5,244,992 | +0.42(+1.16%) |
Oct 29, 2015 | 37.24 | 37.42 | 36.41 | 36.42 | 5,193,162 | -0.93(-2.49%) |
Oct 28, 2015 | 37.19 | 37.53 | 36.87 | 37.35 | 4,910,488 | +0.14(+0.38%) |
Oct 27, 2015 | 37.20 | 37.55 | 36.46 | 37.21 | 7,628,599 | -0.25(-0.66%) |
Oct 26, 2015 | 38.62 | 38.62 | 37.16 | 37.46 | 11,043,848 | -1.94(-4.93%) |
Oct 23, 2015 | 39.42 | 39.63 | 39.10 | 39.40 | 3,403,396 | +0.22(+0.55%) |
Oct 22, 2015 | 38.52 | 39.41 | 38.36 | 39.19 | 4,455,411 | +0.79(+2.06%) |
Oct 21, 2015 | 38.38 | 38.62 | 38.21 | 38.40 | 2,834,209 | +0.12(+0.30%) |
Oct 20, 2015 | 38.27 | 38.44 | 38.06 | 38.28 | 2,346,907 | -0.07(-0.20%) |
Oct 19, 2015 | 37.65 | 38.42 | 37.65 | 38.36 | 4,289,683 | +0.73(+1.94%) |
Oct 16, 2015 | 36.68 | 37.67 | 36.51 | 37.63 | 5,364,175 | +1.14(+3.12%) |
Oct 15, 2015 | 37.00 | 37.09 | 36.11 | 36.49 | 6,928,547 | -0.30(-0.81%) |
Oct 14, 2015 | 37.76 | 37.87 | 36.40 | 36.79 | 7,122,045 | -0.96(-2.55%) |
Oct 13, 2015 | 38.79 | 38.88 | 37.71 | 37.75 | 6,901,095 | -1.33(-3.40%) |
Oct 12, 2015 | 38.56 | 39.22 | 38.54 | 39.08 | 3,640,830 | +0.60(+1.55%) |
Oct 09, 2015 | 38.43 | 38.86 | 38.22 | 38.48 | 6,661,860 | +0.28(+0.74%) |
Oct 08, 2015 | 37.05 | 38.24 | 36.92 | 38.20 | 6,209,643 | +1.14(+3.07%) |
Oct 07, 2015 | 37.17 | 37.35 | 36.80 | 37.06 | 4,886,726 | +0.03(+0.09%) |
Oct 06, 2015 | 37.29 | 37.40 | 36.81 | 37.03 | 3,704,728 | -0.27(-0.73%) |
Oct 05, 2015 | 37.04 | 37.49 | 36.95 | 37.30 | 5,053,319 | +0.43(+1.17%) |
Oct 02, 2015 | 36.12 | 36.91 | 35.84 | 36.87 | 4,753,283 | +0.60(+1.65%) |
Oct 01, 2015 | 35.94 | 36.34 | 35.53 | 36.27 | 4,692,201 | +0.47(+1.32%) |
Sep 30, 2015 | 35.18 | 35.88 | 35.12 | 35.80 | 5,202,196 | +1.06(+3.06%) |
Sep 29, 2015 | 34.71 | 34.84 | 34.37 | 34.74 | 4,250,930 | -0.01(-0.02%) |
Sep 28, 2015 | 35.77 | 35.87 | 34.55 | 34.74 | 4,562,116 | -1.25(-3.48%) |
Sep 25, 2015 | 35.94 | 36.25 | 35.83 | 36.00 | 4,467,336 | +0.30(+0.84%) |
Sep 24, 2015 | 34.84 | 35.81 | 34.59 | 35.70 | 5,080,226 | +0.69(+1.97%) |
Sep 23, 2015 | 34.89 | 35.08 | 34.55 | 35.01 | 5,121,096 | +0.21(+0.60%) |
Sep 22, 2015 | 35.11 | 35.21 | 34.51 | 34.80 | 4,365,690 | -0.63(-1.78%) |
Sep 21, 2015 | 35.91 | 35.94 | 35.27 | 35.43 | 3,956,564 | -0.19(-0.54%) |
Sep 18, 2015 | 35.95 | 36.33 | 35.60 | 35.62 | 7,011,632 | -0.66(-1.81%) |
Sep 17, 2015 | 36.17 | 36.66 | 36.08 | 36.28 | 3,681,835 | +0.05(+0.14%) |
Sep 16, 2015 | 36.29 | 36.41 | 35.94 | 36.23 | 3,442,437 | -0.09(-0.25%) |
Sep 15, 2015 | 36.00 | 36.37 | 35.87 | 36.32 | 5,583,461 | +0.36(+0.99%) |
Sep 14, 2015 | 35.97 | 36.17 | 35.73 | 35.97 | 4,030,773 | -0.06(-0.16%) |
Sep 11, 2015 | 35.39 | 36.06 | 35.21 | 36.02 | 4,222,736 | +0.43(+1.21%) |
Sep 10, 2015 | 35.31 | 35.84 | 34.85 | 35.59 | 3,721,118 | +0.29(+0.82%) |
Sep 09, 2015 | 35.89 | 35.96 | 35.22 | 35.30 | 3,204,940 | -0.22(-0.63%) |
Sep 08, 2015 | 35.48 | 35.57 | 35.08 | 35.52 | 4,839,841 | +0.53(+1.52%) |
Sep 04, 2015 | 34.95 | 34.99 | 34.99 | 34.99 | 2,983,250 | -0.47(-1.31%) |
Sep 03, 2015 | 34.97 | 35.74 | 34.92 | 35.46 | 3,699,893 | +0.57(+1.64%) |
Sep 02, 2015 | 34.69 | 34.89 | 34.49 | 34.89 | 2,691,380 | +0.50(+1.45%) |
Sep 01, 2015 | 34.36 | 35.06 | 34.18 | 34.39 | 4,845,962 | -0.73(-2.08%) |
Aug 31, 2015 | 35.24 | 35.39 | 34.89 | 35.12 | 4,112,420 | -0.28(-0.80%) |
Aug 28, 2015 | 34.71 | 35.42 | 34.58 | 35.40 | 4,510,189 | +0.32(+0.90%) |
Aug 27, 2015 | 34.07 | 35.18 | 34.03 | 35.08 | 5,756,898 | +1.27(+3.75%) |
Aug 26, 2015 | 33.54 | 33.88 | 32.91 | 33.82 | 5,278,754 | +0.88(+2.67%) |
Aug 25, 2015 | 33.90 | 33.92 | 32.93 | 32.94 | 8,312,959 | -0.35(-1.05%) |
Aug 24, 2015 | 32.85 | 34.20 | 32.36 | 33.29 | 8,478,104 | -1.24(-3.60%) |
Aug 21, 2015 | 35.74 | 35.85 | 34.51 | 34.53 | 6,800,764 | -1.48(-4.10%) |
Aug 20, 2015 | 35.42 | 36.34 | 35.34 | 36.00 | 7,143,298 | +0.22(+0.63%) |
Aug 19, 2015 | 35.42 | 36.04 | 35.30 | 35.78 | 6,860,024 | +0.26(+0.72%) |
Aug 18, 2015 | 35.42 | 35.94 | 35.35 | 35.52 | 4,140,384 | +0.02(+0.05%) |
Aug 17, 2015 | 35.14 | 35.81 | 34.99 | 35.51 | 3,553,569 | +0.29(+0.82%) |
Aug 14, 2015 | 34.87 | 35.30 | 34.83 | 35.22 | 6,212,439 | +0.17(+0.47%) |
Aug 13, 2015 | 35.14 | 35.35 | 35.01 | 35.05 | 5,039,182 | +0.02(+0.05%) |
Aug 12, 2015 | 34.60 | 35.08 | 34.12 | 35.03 | 4,413,050 | +0.27(+0.79%) |
Aug 11, 2015 | 35.22 | 35.46 | 34.68 | 34.76 | 5,582,153 | -0.75(-2.10%) |
Aug 10, 2015 | 34.81 | 35.54 | 34.69 | 35.51 | 5,230,209 | +0.83(+2.39%) |
Aug 07, 2015 | 34.80 | 34.96 | 34.44 | 34.68 | 4,838,253 | -0.18(-0.52%) |
Aug 06, 2015 | 34.36 | 34.92 | 34.00 | 34.86 | 5,674,155 | +0.56(+1.62%) |
Aug 05, 2015 | 34.57 | 34.66 | 34.02 | 34.31 | 5,688,920 | -0.15(-0.43%) |
Aug 04, 2015 | 33.12 | 35.28 | 33.02 | 34.45 | 17,509,432 | +1.34(+4.05%) |
Aug 03, 2015 | 33.15 | 33.75 | 32.82 | 33.11 | 31,803,010 | -3.64(-9.90%) |
Jul 31, 2015 | 36.96 | 37.11 | 36.73 | 36.75 | 6,752,291 | -0.02(-0.07%) |
Jul 30, 2015 | 36.20 | 36.81 | 36.04 | 36.78 | 5,631,564 | +0.46(+1.28%) |
Jul 29, 2015 | 35.91 | 36.31 | 35.71 | 36.31 | 3,593,775 | +0.36(+1.01%) |
Jul 28, 2015 | 35.53 | 35.99 | 35.21 | 35.95 | 3,928,300 | +0.59(+1.66%) |
Jul 27, 2015 | 35.22 | 35.42 | 34.93 | 35.36 | 3,099,882 | -0.18(-0.51%) |
Jul 24, 2015 | 35.73 | 35.86 | 35.49 | 35.54 | 2,605,033 | -0.20(-0.56%) |
Jul 23, 2015 | 35.71 | 36.05 | 35.52 | 35.74 | 2,554,901 | +0.00(+0.00%) |
Jul 22, 2015 | 35.25 | 35.92 | 35.20 | 35.74 | 3,642,780 | +0.49(+1.39%) |
Jul 21, 2015 | 35.51 | 35.52 | 35.12 | 35.25 | 4,227,623 | -0.22(-0.63%) |
Jul 20, 2015 | 35.60 | 35.75 | 35.33 | 35.47 | 3,553,322 | -0.11(-0.30%) |
Jul 17, 2015 | 36.00 | 36.09 | 35.49 | 35.58 | 4,497,747 | -0.42(-1.17%) |
Jul 16, 2015 | 36.24 | 36.31 | 35.87 | 36.00 | 5,239,950 | +0.01(+0.02%) |
Jul 15, 2015 | 36.47 | 36.53 | 35.79 | 36.00 | 5,787,507 | -0.49(-1.34%) |
Jul 14, 2015 | 36.23 | 36.67 | 36.23 | 36.49 | 5,014,071 | +0.26(+0.71%) |
Jul 13, 2015 | 35.80 | 36.29 | 35.76 | 36.23 | 4,163,557 | +0.61(+1.72%) |
Jul 10, 2015 | 35.70 | 35.76 | 35.45 | 35.62 | 2,602,642 | +0.26(+0.73%) |
Jul 09, 2015 | 35.77 | 35.83 | 35.35 | 35.36 | 5,259,208 | +0.04(+0.12%) |
Jul 08, 2015 | 35.55 | 35.65 | 35.30 | 35.32 | 3,365,570 | -0.40(-1.11%) |
Jul 07, 2015 | 35.45 | 35.74 | 34.93 | 35.71 | 3,623,046 | +0.44(+1.25%) |
Jul 06, 2015 | 35.24 | 35.50 | 34.80 | 35.28 | 4,376,873 | -0.30(-0.84%) |
Jul 02, 2015 | 35.63 | 35.57 | 35.57 | 35.57 | 3,554,730 | -0.02(-0.07%) |
Jul 01, 2015 | 35.47 | 35.84 | 35.35 | 35.60 | 3,737,790 | +0.27(+0.77%) |
Jun 30, 2015 | 35.71 | 36.18 | 35.28 | 35.33 | 5,033,366 | -0.27(-0.75%) |
Jun 29, 2015 | 35.87 | 36.12 | 35.56 | 35.59 | 4,328,168 | -0.54(-1.49%) |
Jun 26, 2015 | 37.00 | 37.16 | 36.00 | 36.13 | 5,267,215 | -0.87(-2.35%) |
Jun 25, 2015 | 37.37 | 37.30 | 36.92 | 37.00 | 5,232,619 | -0.30(-0.80%) |
Jun 24, 2015 | 36.53 | 37.35 | 36.36 | 37.30 | 7,402,384 | +0.79(+2.16%) |
Jun 23, 2015 | 35.88 | 36.54 | 35.76 | 36.51 | 5,694,421 | +0.69(+1.92%) |
Jun 22, 2015 | 35.84 | 36.14 | 35.54 | 35.82 | 3,485,909 | +0.17(+0.49%) |
Jun 19, 2015 | 35.23 | 35.74 | 35.22 | 35.65 | 5,409,632 | +0.59(+1.68%) |
Jun 18, 2015 | 35.06 | 35.17 | 35.03 | 35.06 | 3,067,306 | +0.08(+0.24%) |
Jun 17, 2015 | 34.72 | 35.04 | 34.53 | 34.98 | 2,897,252 | +0.25(+0.72%) |
Jun 16, 2015 | 34.51 | 34.80 | 34.40 | 34.73 | 2,809,594 | +0.22(+0.62%) |
Jun 15, 2015 | 34.31 | 34.82 | 34.24 | 34.51 | 4,526,090 | +0.05(+0.14%) |
Jun 12, 2015 | 34.12 | 34.50 | 34.06 | 34.46 | 3,000,025 | +0.22(+0.65%) |
Jun 11, 2015 | 34.31 | 34.40 | 34.11 | 34.24 | 4,757,593 | -0.07(-0.19%) |
Jun 10, 2015 | 34.14 | 34.35 | 33.90 | 34.31 | 4,018,810 | +0.20(+0.58%) |
Jun 09, 2015 | 33.81 | 34.44 | 33.73 | 34.11 | 4,525,356 | +0.36(+1.06%) |
Jun 08, 2015 | 33.97 | 34.16 | 33.74 | 33.75 | 3,513,742 | -0.17(-0.51%) |
Jun 05, 2015 | 34.22 | 34.27 | 33.81 | 33.92 | 3,174,491 | -0.35(-1.02%) |
Jun 04, 2015 | 34.60 | 34.84 | 34.21 | 34.27 | 3,285,132 | -0.33(-0.96%) |
Jun 03, 2015 | 35.04 | 35.18 | 34.59 | 34.60 | 3,763,866 | -0.42(-1.21%) |
Jun 02, 2015 | 34.99 | 35.06 | 34.55 | 35.03 | 3,343,915 | +0.04(+0.12%) |
Jun 01, 2015 | 35.24 | 35.42 | 34.69 | 34.99 | 2,895,650 | -0.19(-0.54%) |
May 29, 2015 | 35.16 | 35.40 | 35.16 | 35.18 | 4,248,645 | +0.08(+0.24%) |
May 28, 2015 | 35.32 | 35.34 | 34.86 | 35.09 | 4,382,114 | -0.23(-0.66%) |
May 27, 2015 | 35.68 | 35.85 | 35.19 | 35.33 | 4,812,481 | -0.34(-0.95%) |
May 26, 2015 | 35.51 | 35.72 | 35.32 | 35.66 | 3,833,839 | +0.16(+0.44%) |
May 22, 2015 | 35.95 | 35.51 | 35.51 | 35.51 | 3,132,683 | -0.45(-1.24%) |
May 21, 2015 | 35.97 | 36.21 | 35.65 | 35.95 | 5,324,437 | +0.06(+0.16%) |
May 20, 2015 | 35.55 | 36.18 | 35.52 | 35.90 | 6,617,513 | +0.38(+1.07%) |
May 19, 2015 | 34.92 | 35.77 | 34.91 | 35.52 | 6,244,635 | +0.64(+1.83%) |
May 18, 2015 | 34.59 | 35.11 | 34.56 | 34.88 | 4,157,382 | +0.07(+0.19%) |
May 15, 2015 | 34.47 | 35.02 | 34.31 | 34.81 | 4,211,167 | +0.32(+0.93%) |
May 14, 2015 | 34.23 | 34.66 | 34.23 | 34.49 | 4,026,001 | +0.50(+1.46%) |
May 13, 2015 | 33.86 | 34.27 | 33.85 | 33.99 | 4,325,420 | +0.17(+0.49%) |
May 12, 2015 | 33.89 | 34.20 | 33.37 | 33.83 | 5,353,902 | -0.37(-1.09%) |
May 11, 2015 | 34.10 | 34.37 | 33.99 | 34.20 | 3,225,907 | +0.09(+0.27%) |
May 08, 2015 | 33.70 | 34.18 | 33.64 | 34.11 | 5,672,135 | +0.72(+2.15%) |
May 07, 2015 | 33.36 | 33.56 | 33.07 | 33.39 | 2,970,630 | +0.03(+0.10%) |
May 06, 2015 | 33.49 | 33.73 | 33.08 | 33.36 | 5,061,420 | -0.26(-0.79%) |
May 05, 2015 | 33.94 | 34.27 | 33.61 | 33.62 | 6,470,690 | -0.35(-1.02%) |
May 04, 2015 | 33.69 | 34.48 | 33.62 | 33.97 | 9,168,306 | +0.50(+1.48%) |
May 01, 2015 | 32.70 | 33.50 | 32.52 | 33.47 | 6,982,357 | +0.82(+2.51%) |
Apr 30, 2015 | 32.41 | 32.81 | 32.28 | 32.65 | 5,742,660 | +0.24(+0.74%) |
Apr 29, 2015 | 32.49 | 32.58 | 32.24 | 32.41 | 3,845,544 | -0.08(-0.25%) |
Apr 28, 2015 | 32.25 | 32.60 | 32.03 | 32.50 | 3,906,745 | +0.34(+1.05%) |
Apr 27, 2015 | 32.08 | 32.32 | 32.05 | 32.16 | 3,479,825 | +0.21(+0.65%) |
Apr 24, 2015 | 31.69 | 32.12 | 31.63 | 31.95 | 3,845,178 | +0.30(+0.94%) |
Apr 23, 2015 | 31.49 | 31.86 | 31.32 | 31.65 | 3,207,868 | +0.09(+0.29%) |
Apr 22, 2015 | 31.75 | 31.75 | 31.03 | 31.56 | 4,717,525 | +0.06(+0.18%) |
Apr 21, 2015 | 31.59 | 31.73 | 30.78 | 31.51 | 8,154,911 | -0.31(-0.99%) |
Apr 20, 2015 | 32.34 | 32.45 | 31.81 | 31.82 | 4,050,744 | -0.45(-1.38%) |
Apr 17, 2015 | 32.27 | 32.47 | 32.07 | 32.27 | 2,641,691 | -0.25(-0.76%) |
Apr 16, 2015 | 32.72 | 32.94 | 32.47 | 32.51 | 2,999,368 | -0.21(-0.66%) |
Apr 15, 2015 | 33.02 | 33.07 | 32.70 | 32.73 | 3,088,682 | -0.26(-0.78%) |
Apr 14, 2015 | 32.27 | 33.03 | 32.19 | 32.99 | 3,200,986 | +0.56(+1.73%) |
Apr 13, 2015 | 32.47 | 32.89 | 32.41 | 32.42 | 2,889,693 | -0.13(-0.41%) |
Apr 10, 2015 | 31.96 | 32.63 | 31.93 | 32.56 | 3,498,592 | +0.59(+1.84%) |
Apr 09, 2015 | 32.04 | 32.05 | 31.71 | 31.97 | 6,489,275 | +0.02(+0.05%) |
Apr 08, 2015 | 32.24 | 32.35 | 31.83 | 31.95 | 3,731,325 | -0.34(-1.05%) |
Apr 07, 2015 | 32.27 | 32.49 | 32.16 | 32.29 | 3,566,336 | +0.12(+0.39%) |
Apr 06, 2015 | 31.82 | 32.28 | 31.70 | 32.17 | 2,819,145 | +0.23(+0.72%) |
Apr 02, 2015 | 31.66 | 31.94 | 31.94 | 31.94 | 4,237,312 | +0.19(+0.60%) |
Apr 01, 2015 | 31.54 | 31.84 | 31.20 | 31.75 | 5,782,049 | +0.08(+0.26%) |
Mar 31, 2015 | 31.75 | 31.96 | 31.50 | 31.66 | 5,587,522 | -0.17(-0.52%) |
Mar 30, 2015 | 31.62 | 31.92 | 31.37 | 31.83 | 4,830,778 | +0.28(+0.89%) |
Mar 27, 2015 | 31.54 | 31.70 | 31.41 | 31.55 | 3,412,405 | +0.00(+0.00%) |
Mar 26, 2015 | 31.46 | 31.68 | 31.16 | 31.55 | 4,529,757 | -0.12(-0.37%) |
Mar 25, 2015 | 32.25 | 32.35 | 31.65 | 31.66 | 5,043,204 | -0.33(-1.03%) |
Mar 24, 2015 | 32.87 | 32.90 | 31.70 | 31.99 | 12,176,101 | -0.91(-2.76%) |
Mar 23, 2015 | 33.08 | 33.68 | 32.81 | 32.90 | 6,828,366 | -0.35(-1.04%) |
Mar 20, 2015 | 33.15 | 33.56 | 32.98 | 33.25 | 5,761,706 | +0.32(+0.98%) |
Mar 19, 2015 | 32.66 | 33.21 | 32.63 | 32.93 | 4,721,752 | +0.19(+0.58%) |
Mar 18, 2015 | 31.99 | 32.85 | 31.69 | 32.74 | 6,398,000 | +0.74(+2.30%) |
Mar 17, 2015 | 31.50 | 32.08 | 31.49 | 32.00 | 5,055,376 | +0.51(+1.63%) |
Mar 16, 2015 | 31.07 | 31.56 | 30.98 | 31.49 | 6,266,578 | +0.55(+1.79%) |
Mar 13, 2015 | 30.94 | 31.01 | 30.67 | 30.94 | 4,935,510 | -0.12(-0.37%) |
Mar 12, 2015 | 31.25 | 31.62 | 30.89 | 31.05 | 7,922,572 | +0.01(+0.03%) |
Mar 11, 2015 | 32.89 | 32.89 | 30.88 | 31.04 | 19,551,494 | -1.84(-5.61%) |
Mar 10, 2015 | 33.08 | 33.13 | 32.70 | 32.89 | 5,048,221 | -0.55(-1.63%) |
Mar 09, 2015 | 33.78 | 33.79 | 33.36 | 33.43 | 3,290,484 | -0.18(-0.54%) |
Mar 06, 2015 | 33.34 | 33.96 | 33.29 | 33.61 | 5,167,568 | +0.08(+0.25%) |
Mar 05, 2015 | 34.10 | 34.27 | 33.40 | 33.53 | 4,784,684 | -0.69(-2.03%) |
Mar 04, 2015 | 35.01 | 35.04 | 34.08 | 34.23 | 5,427,512 | -0.82(-2.34%) |
Mar 03, 2015 | 34.85 | 35.06 | 34.51 | 35.04 | 4,119,035 | +0.18(+0.52%) |
Mar 02, 2015 | 34.15 | 34.93 | 34.03 | 34.86 | 4,331,852 | +0.71(+2.08%) |
Feb 27, 2015 | 33.89 | 34.51 | 33.80 | 34.15 | 3,542,522 | +0.36(+1.08%) |
Feb 26, 2015 | 34.17 | 34.30 | 33.64 | 33.79 | 3,015,086 | -0.36(-1.04%) |
Feb 25, 2015 | 34.22 | 34.26 | 33.95 | 34.14 | 2,396,707 | -0.08(-0.24%) |
Feb 24, 2015 | 34.18 | 34.26 | 33.81 | 34.23 | 3,169,082 | +0.02(+0.07%) |
Feb 23, 2015 | 34.37 | 34.49 | 34.08 | 34.20 | 3,226,016 | -0.16(-0.48%) |
Feb 20, 2015 | 34.01 | 34.39 | 33.65 | 34.37 | 4,903,562 | +0.27(+0.80%) |
Feb 19, 2015 | 34.04 | 34.26 | 33.73 | 34.09 | 4,343,108 | +0.18(+0.54%) |
Feb 18, 2015 | 33.66 | 33.91 | 33.28 | 33.91 | 3,341,531 | +0.40(+1.21%) |
Feb 17, 2015 | 33.54 | 33.81 | 33.19 | 33.51 | 3,197,531 | -0.06(-0.17%) |
Feb 13, 2015 | 33.60 | 33.57 | 33.57 | 33.57 | 4,267,676 | -0.07(-0.22%) |
Feb 12, 2015 | 33.15 | 33.66 | 33.03 | 33.64 | 4,135,563 | +0.46(+1.39%) |
Feb 11, 2015 | 33.57 | 33.71 | 33.03 | 33.18 | 3,552,161 | -0.40(-1.18%) |
Feb 10, 2015 | 32.99 | 33.64 | 32.86 | 33.57 | 4,248,385 | +0.78(+2.36%) |
Feb 09, 2015 | 32.61 | 32.91 | 32.52 | 32.80 | 3,536,056 | +0.01(+0.03%) |
Feb 06, 2015 | 33.07 | 33.21 | 32.66 | 32.79 | 3,736,767 | -0.21(-0.65%) |
Feb 05, 2015 | 32.42 | 33.02 | 32.42 | 33.00 | 4,014,155 | +0.63(+1.96%) |
Feb 04, 2015 | 32.06 | 32.67 | 32.05 | 32.37 | 5,735,437 | +0.31(+0.98%) |
Feb 03, 2015 | 32.77 | 32.83 | 31.97 | 32.06 | 8,593,894 | -0.58(-1.77%) |
Feb 02, 2015 | 32.20 | 32.66 | 31.76 | 32.63 | 7,099,999 | +0.44(+1.36%) |
Jan 30, 2015 | 34.22 | 34.64 | 32.07 | 32.20 | 12,407,871 | -0.96(-2.91%) |
Jan 29, 2015 | 33.13 | 33.21 | 32.57 | 33.16 | 7,115,064 | +0.02(+0.07%) |
Jan 28, 2015 | 33.98 | 33.98 | 33.10 | 33.14 | 5,162,948 | -0.73(-2.14%) |
Jan 27, 2015 | 33.87 | 33.98 | 33.41 | 33.86 | 4,590,922 | -0.21(-0.61%) |
Jan 26, 2015 | 34.04 | 34.27 | 33.65 | 34.07 | 4,382,866 | +0.03(+0.10%) |
Jan 23, 2015 | 33.81 | 34.24 | 33.73 | 34.04 | 4,380,030 | +0.14(+0.41%) |
Jan 22, 2015 | 33.78 | 33.98 | 33.38 | 33.90 | 5,273,140 | +0.32(+0.96%) |
Jan 21, 2015 | 33.06 | 33.63 | 32.96 | 33.57 | 4,592,420 | +0.33(+0.99%) |
Jan 20, 2015 | 33.46 | 33.61 | 33.02 | 33.24 | 5,768,493 | -0.04(-0.12%) |
Jan 16, 2015 | 33.07 | 33.32 | 32.56 | 33.29 | 4,619,175 | +0.22(+0.67%) |
Jan 15, 2015 | 32.86 | 33.34 | 32.61 | 33.06 | 8,243,861 | +0.20(+0.60%) |
Jan 14, 2015 | 31.77 | 32.92 | 31.73 | 32.86 | 8,451,021 | +0.82(+2.57%) |
Jan 13, 2015 | 32.25 | 32.35 | 31.66 | 32.04 | 7,838,024 | -0.21(-0.64%) |
Jan 12, 2015 | 33.28 | 33.31 | 32.16 | 32.25 | 4,935,949 | -1.03(-3.10%) |
Jan 09, 2015 | 33.99 | 34.04 | 33.07 | 33.28 | 4,161,401 | -0.70(-2.06%) |
Jan 08, 2015 | 33.00 | 33.99 | 32.94 | 33.98 | 6,830,071 | +1.20(+3.67%) |
Jan 07, 2015 | 32.66 | 33.26 | 32.55 | 32.77 | 4,365,266 | +0.40(+1.22%) |
Jan 06, 2015 | 32.13 | 32.74 | 32.07 | 32.38 | 5,534,883 | +0.19(+0.59%) |
Jan 05, 2015 | 32.78 | 33.16 | 32.16 | 32.19 | 4,619,613 | -0.76(-2.30%) |