Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.55 | 30.62 | 30.23 | 30.25 | 2,648,757 | -0.06(-0.20%) |
Nov 27, 2015 | 30.40 | 30.45 | 30.28 | 30.31 | 1,034,839 | +0.04(+0.14%) |
Nov 25, 2015 | 30.15 | 30.27 | 30.27 | 30.27 | 4,252,533 | +0.46(+1.54%) |
Nov 24, 2015 | 29.58 | 29.92 | 29.57 | 29.81 | 2,152,103 | -0.21(-0.68%) |
Nov 23, 2015 | 30.11 | 30.31 | 29.90 | 30.02 | 1,728,231 | -0.21(-0.70%) |
Nov 20, 2015 | 30.38 | 30.51 | 30.21 | 30.23 | 2,297,388 | +0.03(+0.09%) |
Nov 19, 2015 | 30.46 | 30.47 | 30.12 | 30.20 | 1,635,989 | -0.14(-0.47%) |
Nov 18, 2015 | 30.13 | 30.37 | 29.99 | 30.35 | 2,961,232 | +0.62(+2.07%) |
Nov 17, 2015 | 29.89 | 30.12 | 29.73 | 29.73 | 3,351,947 | +0.23(+0.79%) |
Nov 16, 2015 | 29.48 | 29.58 | 29.27 | 29.50 | 7,023,196 | +0.09(+0.30%) |
Nov 13, 2015 | 29.42 | 29.64 | 29.32 | 29.41 | 5,746,330 | -0.44(-1.49%) |
Nov 12, 2015 | 30.05 | 30.12 | 29.81 | 29.86 | 2,436,376 | -0.96(-3.11%) |
Nov 11, 2015 | 31.10 | 31.10 | 30.65 | 30.81 | 5,293,542 | +0.06(+0.20%) |
Nov 10, 2015 | 30.81 | 30.88 | 30.60 | 30.75 | 1,563,354 | -0.34(-1.08%) |
Nov 09, 2015 | 31.14 | 31.16 | 30.84 | 31.09 | 2,903,480 | -0.79(-2.49%) |
Nov 06, 2015 | 32.41 | 32.43 | 31.64 | 31.88 | 7,770,159 | -2.61(-7.58%) |
Nov 05, 2015 | 34.84 | 34.84 | 34.40 | 34.49 | 1,399,408 | +0.19(+0.56%) |
Nov 04, 2015 | 34.49 | 34.51 | 33.99 | 34.30 | 1,193,051 | -0.03(-0.08%) |
Nov 03, 2015 | 34.55 | 34.55 | 34.22 | 34.33 | 1,659,106 | -0.34(-0.99%) |
Nov 02, 2015 | 34.77 | 34.86 | 34.59 | 34.67 | 2,183,613 | +0.23(+0.68%) |
Oct 30, 2015 | 34.32 | 34.71 | 34.32 | 34.44 | 1,533,411 | +0.49(+1.43%) |
Oct 29, 2015 | 33.11 | 34.12 | 33.11 | 33.95 | 2,753,945 | -1.27(-3.61%) |
Oct 28, 2015 | 35.27 | 35.49 | 34.85 | 35.23 | 1,190,118 | +0.64(+1.86%) |
Oct 27, 2015 | 34.44 | 34.75 | 34.44 | 34.58 | 1,357,087 | -0.10(-0.30%) |
Oct 26, 2015 | 34.72 | 34.90 | 34.60 | 34.69 | 835,962 | -0.28(-0.80%) |
Oct 23, 2015 | 34.73 | 35.06 | 34.67 | 34.97 | 980,048 | +0.84(+2.47%) |
Oct 22, 2015 | 34.08 | 34.24 | 33.84 | 34.12 | 1,615,022 | +0.50(+1.49%) |
Oct 21, 2015 | 33.95 | 33.99 | 33.32 | 33.63 | 4,985,325 | -0.10(-0.28%) |
Oct 20, 2015 | 34.12 | 34.12 | 33.63 | 33.72 | 936,738 | -0.80(-2.32%) |
Oct 19, 2015 | 34.49 | 34.59 | 34.19 | 34.52 | 1,041,811 | -0.05(-0.16%) |
Oct 16, 2015 | 34.19 | 34.58 | 34.17 | 34.58 | 1,110,843 | +0.18(+0.52%) |
Oct 15, 2015 | 34.03 | 34.43 | 33.99 | 34.40 | 1,926,354 | +1.22(+3.69%) |
Oct 14, 2015 | 33.24 | 33.52 | 33.14 | 33.17 | 1,334,456 | -0.03(-0.08%) |
Oct 13, 2015 | 33.45 | 33.62 | 33.12 | 33.20 | 1,000,189 | -0.55(-1.64%) |
Oct 12, 2015 | 33.57 | 33.95 | 33.56 | 33.76 | 1,448,530 | +0.40(+1.21%) |
Oct 09, 2015 | 33.29 | 33.43 | 33.18 | 33.35 | 1,365,543 | +0.02(+0.06%) |
Oct 08, 2015 | 33.14 | 33.35 | 33.04 | 33.33 | 4,081,692 | +0.27(+0.81%) |
Oct 07, 2015 | 32.87 | 33.08 | 32.63 | 33.06 | 2,305,337 | -0.42(-1.25%) |
Oct 06, 2015 | 33.58 | 33.80 | 33.17 | 33.48 | 3,908,026 | -0.17(-0.51%) |
Oct 05, 2015 | 33.71 | 33.80 | 33.44 | 33.65 | 1,788,959 | +0.63(+1.91%) |
Oct 02, 2015 | 32.33 | 33.07 | 32.20 | 33.02 | 1,617,637 | +0.49(+1.51%) |
Oct 01, 2015 | 32.62 | 32.67 | 32.19 | 32.53 | 1,969,858 | +0.05(+0.17%) |
Sep 30, 2015 | 32.72 | 32.82 | 32.21 | 32.48 | 2,891,608 | +0.57(+1.78%) |
Sep 29, 2015 | 31.65 | 32.10 | 31.48 | 31.91 | 3,963,107 | -0.04(-0.13%) |
Sep 28, 2015 | 32.46 | 32.51 | 31.90 | 31.95 | 3,004,310 | -0.54(-1.66%) |
Sep 25, 2015 | 33.45 | 33.47 | 32.32 | 32.49 | 2,163,910 | -0.34(-1.04%) |
Sep 24, 2015 | 32.59 | 33.00 | 32.20 | 32.83 | 1,533,056 | -0.17(-0.52%) |
Sep 23, 2015 | 32.81 | 33.06 | 32.60 | 33.00 | 1,667,331 | +0.28(+0.86%) |
Sep 22, 2015 | 32.76 | 32.85 | 32.44 | 32.72 | 2,137,782 | -1.08(-3.20%) |
Sep 21, 2015 | 34.34 | 34.41 | 33.73 | 33.80 | 1,412,806 | +0.06(+0.18%) |
Sep 18, 2015 | 33.84 | 34.24 | 33.73 | 33.74 | 1,333,481 | -1.05(-3.03%) |
Sep 17, 2015 | 34.40 | 35.13 | 34.35 | 34.80 | 769,551 | +0.34(+0.99%) |
Sep 16, 2015 | 34.43 | 34.62 | 34.36 | 34.45 | 1,118,173 | +0.41(+1.21%) |
Sep 15, 2015 | 34.01 | 34.20 | 33.82 | 34.04 | 1,267,084 | +0.03(+0.08%) |
Sep 14, 2015 | 34.16 | 34.24 | 33.76 | 34.02 | 798,157 | -0.35(-1.02%) |
Sep 11, 2015 | 33.95 | 34.39 | 33.93 | 34.36 | 664,643 | +0.31(+0.92%) |
Sep 10, 2015 | 33.97 | 34.28 | 33.91 | 34.05 | 1,082,664 | +0.05(+0.16%) |
Sep 09, 2015 | 34.80 | 34.85 | 33.85 | 33.99 | 1,150,256 | -0.22(-0.64%) |
Sep 08, 2015 | 34.10 | 34.24 | 33.79 | 34.21 | 2,576,730 | +1.07(+3.22%) |
Sep 04, 2015 | 33.11 | 33.15 | 33.15 | 33.15 | 800,282 | -0.77(-2.26%) |
Sep 03, 2015 | 34.24 | 34.33 | 33.76 | 33.91 | 1,582,926 | +0.23(+0.69%) |
Sep 02, 2015 | 33.63 | 33.78 | 33.42 | 33.68 | 2,097,618 | +0.77(+2.33%) |
Sep 01, 2015 | 33.06 | 33.11 | 32.72 | 32.91 | 1,979,802 | -0.55(-1.66%) |
Aug 31, 2015 | 33.81 | 33.90 | 33.47 | 33.47 | 2,639,425 | -0.25(-0.73%) |
Aug 28, 2015 | 33.87 | 34.00 | 33.63 | 33.71 | 1,596,035 | -0.55(-1.60%) |
Aug 27, 2015 | 33.90 | 34.41 | 33.67 | 34.26 | 1,700,729 | +0.65(+1.93%) |
Aug 26, 2015 | 33.63 | 33.70 | 32.85 | 33.61 | 4,613,869 | +0.89(+2.72%) |
Aug 25, 2015 | 34.25 | 34.26 | 32.69 | 32.72 | 5,642,675 | +0.10(+0.31%) |
Aug 24, 2015 | 32.79 | 33.72 | 32.08 | 32.62 | 4,564,646 | -1.25(-3.70%) |
Aug 21, 2015 | 34.74 | 35.06 | 33.87 | 33.87 | 2,126,009 | -0.83(-2.39%) |
Aug 20, 2015 | 35.42 | 35.42 | 34.70 | 34.70 | 1,246,213 | -0.90(-2.52%) |
Aug 19, 2015 | 35.51 | 35.82 | 35.25 | 35.60 | 941,104 | -0.18(-0.52%) |
Aug 18, 2015 | 36.09 | 36.09 | 35.78 | 35.78 | 1,055,656 | -0.36(-1.00%) |
Aug 17, 2015 | 35.73 | 36.14 | 35.64 | 36.14 | 3,672,439 | +0.24(+0.67%) |
Aug 14, 2015 | 35.92 | 36.03 | 35.66 | 35.90 | 885,420 | -0.53(-1.46%) |
Aug 13, 2015 | 36.34 | 36.56 | 36.26 | 36.44 | 1,229,779 | -0.10(-0.26%) |
Aug 12, 2015 | 36.33 | 36.53 | 36.03 | 36.53 | 1,978,883 | -0.68(-1.82%) |
Aug 11, 2015 | 37.43 | 37.52 | 37.03 | 37.21 | 1,134,680 | -0.40(-1.07%) |
Aug 10, 2015 | 37.16 | 37.61 | 37.16 | 37.61 | 919,962 | +0.75(+2.04%) |
Aug 07, 2015 | 36.77 | 36.94 | 36.59 | 36.86 | 744,447 | -0.40(-1.07%) |
Aug 06, 2015 | 37.55 | 37.60 | 37.13 | 37.26 | 2,711,990 | -0.17(-0.46%) |
Aug 05, 2015 | 37.16 | 37.48 | 37.09 | 37.43 | 1,293,798 | +0.83(+2.28%) |
Aug 04, 2015 | 36.74 | 36.85 | 36.55 | 36.59 | 785,732 | +0.01(+0.02%) |
Aug 03, 2015 | 37.00 | 37.07 | 36.56 | 36.59 | 3,137,255 | -0.35(-0.94%) |
Jul 31, 2015 | 36.87 | 37.11 | 36.70 | 36.94 | 1,260,029 | +0.29(+0.78%) |
Jul 30, 2015 | 36.14 | 36.65 | 35.89 | 36.65 | 1,261,524 | +0.64(+1.77%) |
Jul 29, 2015 | 36.77 | 36.97 | 36.01 | 36.01 | 1,889,985 | -0.80(-2.17%) |
Jul 28, 2015 | 36.51 | 36.83 | 36.35 | 36.81 | 1,454,638 | +0.33(+0.90%) |
Jul 27, 2015 | 36.58 | 36.70 | 36.26 | 36.48 | 1,362,906 | -0.14(-0.39%) |
Jul 24, 2015 | 36.85 | 37.00 | 36.36 | 36.63 | 2,724,726 | +0.12(+0.32%) |
Jul 23, 2015 | 36.72 | 37.00 | 36.51 | 36.51 | 2,195,127 | +0.19(+0.53%) |
Jul 22, 2015 | 36.33 | 36.42 | 36.16 | 36.32 | 1,882,710 | +0.07(+0.19%) |
Jul 21, 2015 | 36.37 | 36.41 | 36.23 | 36.25 | 3,924,183 | -0.18(-0.49%) |
Jul 20, 2015 | 36.78 | 36.78 | 36.33 | 36.43 | 3,295,990 | -0.24(-0.65%) |
Jul 17, 2015 | 36.77 | 36.80 | 36.48 | 36.67 | 1,369,842 | +0.05(+0.13%) |
Jul 16, 2015 | 36.81 | 36.90 | 36.62 | 36.62 | 1,284,458 | +0.37(+1.02%) |
Jul 15, 2015 | 36.46 | 36.66 | 36.20 | 36.25 | 1,524,539 | -0.24(-0.66%) |
Jul 14, 2015 | 36.07 | 36.49 | 36.00 | 36.49 | 2,583,959 | +0.85(+2.38%) |
Jul 13, 2015 | 35.88 | 35.91 | 35.64 | 35.64 | 2,976,111 | +0.42(+1.18%) |
Jul 10, 2015 | 35.54 | 35.54 | 35.01 | 35.23 | 4,377,849 | +1.85(+5.56%) |
Jul 09, 2015 | 33.67 | 33.84 | 33.37 | 33.37 | 1,635,372 | +0.49(+1.50%) |
Jul 08, 2015 | 32.97 | 33.10 | 32.69 | 32.88 | 1,060,772 | -0.10(-0.29%) |
Jul 07, 2015 | 32.64 | 33.14 | 32.22 | 32.98 | 2,712,262 | +0.03(+0.10%) |
Jul 06, 2015 | 32.85 | 33.39 | 32.78 | 32.94 | 2,226,487 | -0.90(-2.67%) |
Jul 02, 2015 | 34.01 | 33.84 | 33.84 | 33.84 | 1,381,455 | -0.20(-0.58%) |
Jul 01, 2015 | 33.99 | 34.19 | 33.80 | 34.04 | 1,718,454 | +0.16(+0.46%) |
Jun 30, 2015 | 34.63 | 34.64 | 33.58 | 33.89 | 2,559,017 | -0.21(-0.62%) |
Jun 29, 2015 | 34.33 | 34.61 | 34.00 | 34.10 | 2,648,591 | -1.40(-3.93%) |
Jun 26, 2015 | 35.73 | 35.85 | 35.33 | 35.49 | 1,458,135 | +0.27(+0.76%) |
Jun 25, 2015 | 35.37 | 35.45 | 35.04 | 35.23 | 1,698,037 | -0.10(-0.29%) |
Jun 24, 2015 | 35.35 | 35.52 | 35.19 | 35.33 | 7,430,390 | +0.29(+0.84%) |
Jun 23, 2015 | 35.29 | 35.33 | 35.03 | 35.03 | 3,255,390 | +0.14(+0.39%) |
Jun 22, 2015 | 34.93 | 35.47 | 34.80 | 34.90 | 2,405,515 | +1.33(+3.95%) |
Jun 19, 2015 | 33.66 | 33.77 | 33.46 | 33.57 | 4,669,613 | -0.04(-0.12%) |
Jun 18, 2015 | 33.39 | 34.19 | 33.37 | 33.61 | 3,201,130 | +0.22(+0.66%) |
Jun 17, 2015 | 33.41 | 33.46 | 33.00 | 33.39 | 3,752,522 | -0.28(-0.83%) |
Jun 16, 2015 | 33.66 | 33.80 | 33.52 | 33.67 | 1,639,146 | -0.15(-0.45%) |
Jun 15, 2015 | 33.71 | 33.84 | 33.52 | 33.82 | 5,116,211 | -0.79(-2.29%) |
Jun 12, 2015 | 34.26 | 34.62 | 34.05 | 34.62 | 6,024,403 | -0.39(-1.11%) |
Jun 11, 2015 | 34.89 | 35.17 | 34.72 | 35.01 | 3,926,168 | +0.39(+1.13%) |
Jun 10, 2015 | 34.12 | 34.69 | 34.00 | 34.62 | 3,758,108 | +0.80(+2.37%) |
Jun 09, 2015 | 33.80 | 33.95 | 33.50 | 33.82 | 6,863,504 | -0.05(-0.14%) |
Jun 08, 2015 | 33.88 | 33.94 | 33.71 | 33.86 | 3,691,232 | -0.05(-0.14%) |
Jun 05, 2015 | 33.86 | 34.14 | 33.71 | 33.91 | 2,430,872 | -0.91(-2.61%) |
Jun 04, 2015 | 35.03 | 35.62 | 34.71 | 34.82 | 1,467,453 | -0.14(-0.39%) |
Jun 03, 2015 | 34.92 | 35.25 | 34.88 | 34.96 | 2,179,084 | +0.90(+2.65%) |
Jun 02, 2015 | 34.10 | 34.30 | 33.96 | 34.06 | 1,357,713 | +0.34(+0.99%) |
Jun 01, 2015 | 33.91 | 33.97 | 33.47 | 33.72 | 1,784,178 | -0.08(-0.24%) |
May 29, 2015 | 34.28 | 34.30 | 33.45 | 33.80 | 2,669,639 | -0.78(-2.26%) |
May 28, 2015 | 34.64 | 34.67 | 34.24 | 34.58 | 1,226,114 | -0.10(-0.28%) |
May 27, 2015 | 34.04 | 34.85 | 34.01 | 34.68 | 1,706,432 | +0.96(+2.84%) |
May 26, 2015 | 34.27 | 34.30 | 33.61 | 33.72 | 1,455,258 | -0.99(-2.84%) |
May 22, 2015 | 34.95 | 34.71 | 34.71 | 34.71 | 507,211 | -0.36(-1.01%) |
May 21, 2015 | 34.90 | 35.19 | 34.89 | 35.06 | 1,060,372 | +0.34(+0.99%) |
May 20, 2015 | 34.50 | 34.84 | 34.44 | 34.72 | 878,701 | -0.12(-0.33%) |
May 19, 2015 | 34.52 | 34.95 | 34.45 | 34.84 | 2,235,309 | +0.36(+1.03%) |
May 18, 2015 | 34.35 | 34.72 | 34.23 | 34.48 | 659,598 | -0.08(-0.24%) |
May 15, 2015 | 34.68 | 34.73 | 34.30 | 34.56 | 6,258,157 | -0.18(-0.53%) |
May 14, 2015 | 34.66 | 34.85 | 34.48 | 34.75 | 1,179,473 | +0.62(+1.80%) |
May 13, 2015 | 34.41 | 34.56 | 34.12 | 34.13 | 1,266,687 | +0.10(+0.30%) |
May 12, 2015 | 33.97 | 34.15 | 33.88 | 34.03 | 1,197,751 | +0.27(+0.79%) |
May 11, 2015 | 33.86 | 34.08 | 33.76 | 33.76 | 1,137,620 | -0.44(-1.28%) |
May 08, 2015 | 33.63 | 34.22 | 33.62 | 34.20 | 1,654,569 | +0.68(+2.04%) |
May 07, 2015 | 33.66 | 33.76 | 33.45 | 33.52 | 2,172,007 | -0.31(-0.93%) |
May 06, 2015 | 33.92 | 34.18 | 33.73 | 33.83 | 2,023,586 | +0.62(+1.87%) |
May 05, 2015 | 33.82 | 33.83 | 33.16 | 33.21 | 1,818,951 | -0.86(-2.53%) |
May 04, 2015 | 34.10 | 34.33 | 34.01 | 34.07 | 1,362,542 | +0.11(+0.31%) |
May 01, 2015 | 33.63 | 33.97 | 33.49 | 33.96 | 1,166,550 | +0.49(+1.46%) |
Apr 30, 2015 | 33.42 | 33.90 | 33.37 | 33.47 | 4,486,774 | -0.44(-1.29%) |
Apr 29, 2015 | 34.00 | 34.18 | 33.57 | 33.91 | 2,030,534 | -0.23(-0.68%) |
Apr 28, 2015 | 34.10 | 34.18 | 33.81 | 34.14 | 1,558,033 | -0.48(-1.38%) |
Apr 27, 2015 | 34.94 | 35.10 | 34.62 | 34.62 | 3,005,306 | +0.35(+1.02%) |
Apr 24, 2015 | 34.18 | 34.50 | 33.96 | 34.27 | 1,170,167 | -0.01(-0.02%) |
Apr 23, 2015 | 33.88 | 34.31 | 33.76 | 34.27 | 919,546 | +0.11(+0.33%) |
Apr 22, 2015 | 34.27 | 34.27 | 33.98 | 34.16 | 1,866,833 | +0.02(+0.06%) |
Apr 21, 2015 | 34.12 | 34.24 | 33.99 | 34.14 | 3,513,491 | +0.13(+0.37%) |
Apr 20, 2015 | 34.08 | 34.25 | 33.97 | 34.02 | 3,222,273 | -0.21(-0.60%) |
Apr 17, 2015 | 34.29 | 34.31 | 33.94 | 34.22 | 1,380,771 | -0.30(-0.88%) |
Apr 16, 2015 | 34.58 | 34.69 | 34.25 | 34.53 | 1,123,026 | -0.01(-0.04%) |
Apr 15, 2015 | 34.72 | 34.78 | 34.38 | 34.54 | 2,469,193 | +0.04(+0.12%) |
Apr 14, 2015 | 34.51 | 34.67 | 34.40 | 34.50 | 5,068,240 | +0.15(+0.44%) |
Apr 13, 2015 | 34.56 | 34.74 | 34.35 | 34.35 | 1,517,145 | -0.32(-0.92%) |
Apr 10, 2015 | 34.46 | 34.74 | 34.42 | 34.67 | 1,288,523 | +0.32(+0.93%) |
Apr 09, 2015 | 34.29 | 34.39 | 34.12 | 34.35 | 942,208 | +0.26(+0.76%) |
Apr 08, 2015 | 34.46 | 34.48 | 33.98 | 34.09 | 1,311,570 | -0.07(-0.21%) |
Apr 07, 2015 | 34.37 | 34.48 | 34.12 | 34.16 | 1,909,918 | +0.28(+0.82%) |
Apr 06, 2015 | 33.94 | 34.26 | 33.88 | 33.88 | 1,672,026 | +0.08(+0.23%) |
Apr 02, 2015 | 33.67 | 33.80 | 33.80 | 33.80 | 4,755,053 | +0.74(+2.24%) |
Apr 01, 2015 | 33.33 | 33.33 | 32.90 | 33.06 | 1,874,797 | +0.32(+0.99%) |
Mar 31, 2015 | 32.59 | 32.87 | 32.51 | 32.74 | 2,532,904 | -0.53(-1.59%) |
Mar 30, 2015 | 33.24 | 33.40 | 33.14 | 33.27 | 1,225,144 | +0.18(+0.54%) |
Mar 27, 2015 | 32.82 | 33.20 | 32.69 | 33.09 | 1,597,528 | +0.77(+2.40%) |
Mar 26, 2015 | 33.03 | 33.03 | 32.22 | 32.31 | 4,137,810 | -0.99(-2.98%) |
Mar 25, 2015 | 33.76 | 33.80 | 33.23 | 33.31 | 2,449,231 | -0.54(-1.60%) |
Mar 24, 2015 | 33.98 | 34.08 | 33.79 | 33.85 | 1,625,560 | +0.09(+0.27%) |
Mar 23, 2015 | 33.76 | 33.97 | 33.59 | 33.76 | 2,189,212 | +0.23(+0.67%) |
Mar 20, 2015 | 33.31 | 33.82 | 33.16 | 33.53 | 3,575,493 | +0.77(+2.37%) |
Mar 19, 2015 | 32.60 | 32.84 | 32.55 | 32.76 | 1,824,824 | -0.48(-1.45%) |
Mar 18, 2015 | 32.62 | 33.41 | 32.51 | 33.24 | 2,458,935 | +0.81(+2.51%) |
Mar 17, 2015 | 32.25 | 32.54 | 32.15 | 32.43 | 2,258,784 | +0.23(+0.72%) |
Mar 16, 2015 | 31.90 | 32.35 | 31.88 | 32.20 | 3,320,482 | +1.03(+3.29%) |
Mar 13, 2015 | 31.22 | 31.35 | 31.08 | 31.17 | 1,844,943 | -0.32(-1.03%) |
Mar 12, 2015 | 31.32 | 31.51 | 31.28 | 31.49 | 2,377,407 | +0.42(+1.34%) |
Mar 11, 2015 | 31.07 | 31.28 | 30.98 | 31.08 | 2,158,314 | +0.39(+1.27%) |
Mar 10, 2015 | 30.75 | 30.79 | 30.56 | 30.69 | 2,845,822 | -0.81(-2.59%) |
Mar 09, 2015 | 31.54 | 31.57 | 31.40 | 31.50 | 1,705,269 | +0.10(+0.32%) |
Mar 06, 2015 | 31.57 | 31.67 | 31.39 | 31.40 | 1,624,157 | -0.62(-1.94%) |
Mar 05, 2015 | 32.27 | 32.27 | 31.96 | 32.02 | 2,310,241 | +0.01(+0.04%) |
Mar 04, 2015 | 31.89 | 32.02 | 31.64 | 32.01 | 2,632,419 | +0.17(+0.54%) |
Mar 03, 2015 | 32.15 | 32.21 | 31.84 | 31.84 | 1,684,183 | -0.14(-0.44%) |
Mar 02, 2015 | 31.99 | 32.09 | 31.92 | 31.98 | 2,029,015 | -0.38(-1.17%) |
Feb 27, 2015 | 32.26 | 32.55 | 32.13 | 32.35 | 2,181,376 | -0.01(-0.02%) |
Feb 26, 2015 | 32.51 | 32.56 | 32.21 | 32.36 | 4,016,630 | -1.02(-3.06%) |
Feb 25, 2015 | 33.27 | 33.52 | 33.27 | 33.38 | 2,174,101 | +0.01(+0.04%) |
Feb 24, 2015 | 32.99 | 33.42 | 32.88 | 33.37 | 1,580,078 | +0.11(+0.34%) |
Feb 23, 2015 | 33.30 | 33.49 | 33.24 | 33.25 | 1,294,850 | +0.08(+0.24%) |
Feb 20, 2015 | 32.52 | 33.33 | 32.49 | 33.18 | 3,062,298 | +0.00(+0.00%) |
Feb 19, 2015 | 33.05 | 33.18 | 32.86 | 33.18 | 3,089,913 | +0.56(+1.73%) |
Feb 18, 2015 | 32.61 | 32.74 | 32.48 | 32.61 | 1,322,657 | +0.04(+0.12%) |
Feb 17, 2015 | 32.45 | 32.61 | 32.18 | 32.57 | 1,624,338 | -0.15(-0.47%) |
Feb 13, 2015 | 32.61 | 32.72 | 32.72 | 32.72 | 2,626,628 | +0.54(+1.69%) |
Feb 12, 2015 | 31.84 | 32.18 | 31.84 | 32.18 | 1,279,364 | +0.29(+0.91%) |
Feb 11, 2015 | 31.78 | 31.92 | 31.66 | 31.89 | 1,359,316 | -0.06(-0.19%) |
Feb 10, 2015 | 32.10 | 32.16 | 31.84 | 31.95 | 1,605,138 | +0.30(+0.94%) |
Feb 09, 2015 | 31.44 | 31.87 | 31.44 | 31.65 | 2,249,969 | -0.17(-0.52%) |
Feb 06, 2015 | 31.89 | 32.12 | 31.68 | 31.82 | 11,305,263 | -0.25(-0.76%) |
Feb 05, 2015 | 31.83 | 32.25 | 31.71 | 32.06 | 3,595,167 | +0.94(+3.02%) |
Feb 04, 2015 | 30.57 | 31.12 | 30.46 | 31.12 | 5,045,864 | +0.05(+0.15%) |
Feb 03, 2015 | 30.93 | 31.22 | 30.85 | 31.08 | 2,183,854 | +0.16(+0.51%) |
Feb 02, 2015 | 30.58 | 30.92 | 30.54 | 30.92 | 3,088,056 | +0.40(+1.30%) |
Jan 30, 2015 | 30.71 | 30.88 | 30.47 | 30.52 | 2,998,017 | -0.60(-1.94%) |
Jan 29, 2015 | 30.87 | 31.12 | 30.69 | 31.12 | 1,740,048 | +0.63(+2.06%) |
Jan 28, 2015 | 30.82 | 30.97 | 30.43 | 30.49 | 2,827,344 | -0.36(-1.18%) |
Jan 27, 2015 | 30.64 | 31.01 | 30.55 | 30.86 | 1,213,974 | -0.09(-0.28%) |
Jan 26, 2015 | 30.91 | 31.10 | 30.59 | 30.94 | 4,817,823 | -0.10(-0.32%) |
Jan 23, 2015 | 30.63 | 31.36 | 30.59 | 31.04 | 5,768,145 | +0.10(+0.32%) |
Jan 22, 2015 | 30.69 | 31.02 | 30.55 | 30.94 | 3,505,448 | -0.02(-0.06%) |
Jan 21, 2015 | 30.65 | 30.99 | 30.43 | 30.96 | 2,836,071 | +0.07(+0.21%) |
Jan 20, 2015 | 31.12 | 31.17 | 30.59 | 30.90 | 3,686,727 | +0.20(+0.65%) |
Jan 16, 2015 | 30.09 | 30.84 | 30.09 | 30.70 | 6,583,160 | +0.90(+3.02%) |
Jan 15, 2015 | 29.67 | 30.03 | 29.57 | 29.80 | 2,485,618 | +0.13(+0.45%) |
Jan 14, 2015 | 29.61 | 29.93 | 29.57 | 29.67 | 2,690,446 | -0.19(-0.64%) |
Jan 13, 2015 | 30.13 | 30.24 | 29.55 | 29.86 | 2,375,770 | +0.11(+0.38%) |
Jan 12, 2015 | 29.78 | 29.86 | 29.31 | 29.75 | 2,664,590 | +0.25(+0.83%) |
Jan 09, 2015 | 29.90 | 29.92 | 29.17 | 29.50 | 6,174,541 | -0.56(-1.87%) |
Jan 08, 2015 | 29.81 | 30.32 | 29.79 | 30.06 | 7,203,061 | +0.48(+1.61%) |
Jan 07, 2015 | 29.87 | 29.59 | 28.99 | 29.59 | 21,051,094 | -0.28(-0.95%) |
Jan 06, 2015 | 29.24 | 30.45 | 29.03 | 29.87 | 10,181,798 | +0.73(+2.52%) |
Jan 05, 2015 | 29.18 | 29.32 | 28.85 | 29.14 | 6,996,921 | -1.01(-3.34%) |
Jan 02, 2015 | 30.29 | 30.48 | 29.91 | 30.14 | 1,761,029 | -0.06(-0.20%) |
Dec 31, 2014 | 30.33 | 30.20 | 30.20 | 30.20 | 1,320,185 | +0.00(+0.00%) |
Dec 30, 2014 | 30.47 | 30.57 | 30.20 | 30.20 | 2,196,301 | -0.48(-1.58%) |
Dec 29, 2014 | 30.53 | 30.75 | 30.51 | 30.69 | 2,213,524 | +0.13(+0.41%) |
Dec 26, 2014 | 30.59 | 30.72 | 30.47 | 30.56 | 1,046,957 | -0.13(-0.43%) |
Dec 24, 2014 | 30.43 | 30.69 | 30.69 | 30.69 | 654,505 | +0.33(+1.09%) |
Dec 23, 2014 | 30.70 | 30.73 | 30.24 | 30.36 | 2,171,273 | -0.07(-0.24%) |
Dec 22, 2014 | 30.63 | 30.65 | 30.39 | 30.43 | 2,271,755 | -0.28(-0.93%) |
Dec 19, 2014 | 30.47 | 30.73 | 30.18 | 30.72 | 2,677,471 | -0.28(-0.90%) |
Dec 18, 2014 | 30.98 | 31.11 | 30.78 | 31.00 | 6,899,615 | +0.55(+1.81%) |
Dec 17, 2014 | 30.16 | 30.76 | 30.14 | 30.45 | 5,745,165 | +0.40(+1.32%) |
Dec 16, 2014 | 29.35 | 30.51 | 29.33 | 30.05 | 6,185,605 | +0.65(+2.21%) |
Dec 15, 2014 | 29.89 | 29.98 | 29.29 | 29.40 | 7,986,496 | -0.50(-1.68%) |
Dec 12, 2014 | 30.47 | 30.60 | 29.85 | 29.90 | 2,811,014 | -0.70(-2.27%) |
Dec 11, 2014 | 30.69 | 31.02 | 30.57 | 30.60 | 4,059,585 | +0.23(+0.76%) |
Dec 10, 2014 | 30.69 | 30.71 | 30.30 | 30.37 | 1,547,658 | -0.25(-0.82%) |
Dec 09, 2014 | 30.53 | 30.62 | 30.35 | 30.62 | 2,271,015 | -0.30(-0.96%) |
Dec 08, 2014 | 31.02 | 31.12 | 30.82 | 30.92 | 3,189,567 | -0.04(-0.13%) |
Dec 05, 2014 | 30.89 | 30.93 | 30.84 | 30.96 | 4,523,912 | +0.00(+0.00%) |
Dec 04, 2014 | 31.37 | 31.37 | 30.96 | 30.96 | 7,601,906 | -0.90(-2.83%) |
Dec 03, 2014 | 31.80 | 31.94 | 31.73 | 31.86 | 3,479,629 | -0.23(-0.70%) |
Dec 02, 2014 | 31.99 | 32.08 | 31.72 | 32.08 | 2,638,439 | -0.19(-0.57%) |