Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.55 | 33.16 | 32.49 | 33.02 | 3,973,983 | +0.30(+0.91%) |
Aug 28, 2015 | 32.33 | 32.90 | 32.33 | 32.73 | 4,462,919 | +0.07(+0.22%) |
Aug 27, 2015 | 32.59 | 32.95 | 32.23 | 32.65 | 12,160,160 | +0.60(+1.88%) |
Aug 26, 2015 | 31.72 | 32.09 | 31.15 | 32.05 | 9,196,981 | +1.05(+3.37%) |
Aug 25, 2015 | 32.08 | 32.59 | 30.95 | 31.01 | 8,614,632 | -0.65(-2.06%) |
Aug 24, 2015 | 31.47 | 32.64 | 28.15 | 31.66 | 11,096,859 | -1.54(-4.63%) |
Aug 21, 2015 | 33.26 | 33.62 | 33.00 | 33.19 | 8,853,073 | -0.41(-1.22%) |
Aug 20, 2015 | 34.13 | 34.18 | 33.60 | 33.60 | 7,867,834 | -0.88(-2.56%) |
Aug 19, 2015 | 34.87 | 34.95 | 34.49 | 34.49 | 6,647,189 | -0.53(-1.52%) |
Aug 18, 2015 | 35.15 | 35.30 | 34.81 | 35.02 | 4,131,962 | +0.01(+0.02%) |
Aug 17, 2015 | 34.87 | 35.26 | 34.50 | 35.01 | 5,177,895 | +0.06(+0.16%) |
Aug 14, 2015 | 34.59 | 34.98 | 34.50 | 34.95 | 3,892,536 | +0.43(+1.26%) |
Aug 13, 2015 | 34.58 | 34.67 | 34.22 | 34.52 | 4,905,437 | +0.13(+0.37%) |
Aug 12, 2015 | 34.71 | 34.83 | 33.92 | 34.39 | 7,653,910 | -0.64(-1.81%) |
Aug 11, 2015 | 35.34 | 35.39 | 34.79 | 35.03 | 4,434,395 | -0.50(-1.40%) |
Aug 10, 2015 | 35.33 | 35.57 | 35.20 | 35.53 | 2,663,741 | +0.50(+1.42%) |
Aug 07, 2015 | 35.19 | 35.48 | 34.72 | 35.03 | 4,318,771 | -0.22(-0.62%) |
Aug 06, 2015 | 35.53 | 35.62 | 35.05 | 35.24 | 4,717,449 | -0.21(-0.59%) |
Aug 05, 2015 | 35.49 | 35.79 | 35.23 | 35.45 | 3,618,438 | +0.30(+0.85%) |
Aug 04, 2015 | 35.13 | 35.48 | 35.06 | 35.16 | 4,825,903 | +0.07(+0.21%) |
Aug 03, 2015 | 35.12 | 35.22 | 34.75 | 35.08 | 7,293,725 | +0.01(+0.02%) |
Jul 31, 2015 | 35.05 | 35.20 | 34.83 | 35.08 | 4,488,483 | -0.06(-0.18%) |
Jul 30, 2015 | 35.05 | 35.20 | 34.83 | 35.14 | 2,286,970 | +0.08(+0.23%) |
Jul 29, 2015 | 35.11 | 35.16 | 34.77 | 35.06 | 11,820,222 | +0.08(+0.23%) |
Jul 28, 2015 | 35.12 | 35.17 | 34.63 | 34.98 | 5,349,707 | +0.05(+0.14%) |
Jul 27, 2015 | 34.91 | 35.07 | 34.65 | 34.93 | 6,582,019 | -0.28(-0.80%) |
Jul 24, 2015 | 35.71 | 35.71 | 35.17 | 35.21 | 6,160,691 | -0.45(-1.26%) |
Jul 23, 2015 | 36.34 | 36.42 | 35.59 | 35.66 | 5,411,005 | -0.55(-1.51%) |
Jul 22, 2015 | 35.61 | 36.36 | 35.61 | 36.21 | 4,114,381 | +0.44(+1.24%) |
Jul 21, 2015 | 36.07 | 36.39 | 35.70 | 35.77 | 3,621,975 | -0.17(-0.47%) |
Jul 20, 2015 | 35.77 | 35.99 | 35.64 | 35.94 | 3,459,149 | +0.19(+0.54%) |
Jul 17, 2015 | 36.02 | 36.09 | 35.45 | 35.74 | 4,038,324 | -0.40(-1.11%) |
Jul 16, 2015 | 36.24 | 36.42 | 36.07 | 36.14 | 6,535,541 | +0.10(+0.29%) |
Jul 15, 2015 | 35.92 | 36.19 | 35.86 | 36.04 | 4,700,287 | +0.16(+0.45%) |
Jul 14, 2015 | 35.65 | 35.90 | 35.50 | 35.88 | 4,231,742 | +0.09(+0.25%) |
Jul 13, 2015 | 35.84 | 35.94 | 35.64 | 35.79 | 4,581,365 | +0.27(+0.77%) |
Jul 10, 2015 | 35.49 | 35.64 | 35.29 | 35.52 | 7,984,053 | +0.48(+1.38%) |
Jul 09, 2015 | 34.98 | 35.20 | 34.79 | 35.04 | 4,861,822 | +0.47(+1.37%) |
Jul 08, 2015 | 34.50 | 34.68 | 34.37 | 34.56 | 5,183,427 | -0.28(-0.81%) |
Jul 07, 2015 | 35.12 | 35.17 | 34.37 | 34.84 | 7,855,217 | -0.48(-1.37%) |
Jul 06, 2015 | 34.84 | 35.33 | 34.82 | 35.32 | 5,732,175 | -0.01(-0.02%) |
Jul 02, 2015 | 35.85 | 35.33 | 35.33 | 35.33 | 6,715,743 | -0.63(-1.74%) |
Jul 01, 2015 | 35.99 | 36.11 | 35.68 | 35.96 | 4,684,891 | +0.45(+1.27%) |
Jun 30, 2015 | 35.96 | 36.10 | 35.34 | 35.51 | 6,298,259 | +0.00(+0.00%) |
Jun 29, 2015 | 36.00 | 36.27 | 35.45 | 35.51 | 7,413,802 | -0.96(-2.65%) |
Jun 26, 2015 | 36.55 | 36.68 | 36.36 | 36.47 | 4,602,533 | +0.14(+0.40%) |
Jun 25, 2015 | 36.35 | 36.59 | 36.14 | 36.33 | 5,140,420 | +0.03(+0.09%) |
Jun 24, 2015 | 36.31 | 36.57 | 36.22 | 36.30 | 3,499,515 | -0.18(-0.51%) |
Jun 23, 2015 | 36.14 | 36.53 | 36.14 | 36.48 | 6,651,403 | +0.39(+1.09%) |
Jun 22, 2015 | 36.01 | 36.13 | 35.93 | 36.09 | 5,087,366 | +0.45(+1.26%) |
Jun 19, 2015 | 35.57 | 35.77 | 35.56 | 35.64 | 5,657,903 | -0.07(-0.20%) |
Jun 18, 2015 | 35.54 | 35.79 | 35.18 | 35.71 | 9,212,414 | +0.30(+0.84%) |
Jun 17, 2015 | 36.16 | 36.24 | 35.31 | 35.41 | 12,124,361 | -0.62(-1.71%) |
Jun 16, 2015 | 35.60 | 36.03 | 35.51 | 36.03 | 6,248,558 | +0.38(+1.08%) |
Jun 15, 2015 | 35.40 | 35.85 | 35.20 | 35.64 | 5,205,540 | -0.13(-0.36%) |
Jun 12, 2015 | 35.70 | 35.84 | 35.60 | 35.77 | 4,208,917 | -0.06(-0.16%) |
Jun 11, 2015 | 35.88 | 35.92 | 35.53 | 35.83 | 8,486,467 | -0.02(-0.04%) |
Jun 10, 2015 | 35.57 | 36.01 | 35.44 | 35.84 | 7,007,888 | +0.51(+1.45%) |
Jun 09, 2015 | 34.99 | 35.48 | 34.79 | 35.33 | 6,857,274 | +0.38(+1.08%) |
Jun 08, 2015 | 34.94 | 35.16 | 34.92 | 34.96 | 6,173,695 | +0.01(+0.02%) |
Jun 05, 2015 | 34.65 | 34.95 | 34.43 | 34.95 | 8,387,834 | +0.65(+1.89%) |
Jun 04, 2015 | 34.49 | 34.57 | 34.16 | 34.30 | 4,132,402 | -0.30(-0.88%) |
Jun 03, 2015 | 34.27 | 34.65 | 34.16 | 34.60 | 7,755,088 | +0.57(+1.67%) |
Jun 02, 2015 | 33.64 | 34.16 | 33.56 | 34.03 | 5,280,968 | +0.43(+1.29%) |
Jun 01, 2015 | 33.87 | 34.01 | 33.38 | 33.60 | 4,314,209 | -0.14(-0.43%) |
May 29, 2015 | 33.99 | 34.06 | 33.55 | 33.75 | 4,081,842 | -0.30(-0.89%) |
May 28, 2015 | 33.95 | 34.05 | 33.79 | 34.05 | 3,426,468 | +0.02(+0.07%) |
May 27, 2015 | 33.76 | 34.04 | 33.51 | 34.03 | 4,000,720 | +0.42(+1.24%) |
May 26, 2015 | 33.77 | 33.78 | 33.35 | 33.61 | 4,704,078 | -0.22(-0.64%) |
May 22, 2015 | 34.07 | 33.83 | 33.83 | 33.83 | 2,687,278 | -0.19(-0.56%) |
May 21, 2015 | 34.06 | 34.22 | 33.85 | 34.02 | 3,225,869 | -0.11(-0.33%) |
May 20, 2015 | 34.30 | 34.36 | 33.93 | 34.13 | 6,384,726 | -0.18(-0.51%) |
May 19, 2015 | 34.03 | 34.31 | 34.03 | 34.31 | 6,815,831 | +0.37(+1.09%) |
May 18, 2015 | 33.56 | 33.97 | 33.35 | 33.94 | 4,678,532 | +0.56(+1.68%) |
May 15, 2015 | 33.70 | 33.80 | 33.16 | 33.38 | 6,292,633 | -0.47(-1.40%) |
May 14, 2015 | 33.82 | 33.85 | 33.65 | 33.85 | 6,911,301 | +0.18(+0.52%) |
May 13, 2015 | 33.58 | 33.74 | 33.35 | 33.67 | 4,557,060 | +0.13(+0.38%) |
May 12, 2015 | 33.43 | 33.66 | 33.05 | 33.55 | 6,893,033 | +0.10(+0.29%) |
May 11, 2015 | 33.27 | 33.53 | 33.12 | 33.45 | 4,540,274 | +0.25(+0.75%) |
May 08, 2015 | 33.13 | 33.27 | 32.91 | 33.20 | 3,763,464 | +0.18(+0.53%) |
May 07, 2015 | 32.97 | 33.23 | 32.83 | 33.03 | 2,972,112 | -0.10(-0.31%) |
May 06, 2015 | 33.10 | 33.15 | 32.73 | 33.13 | 4,825,551 | +0.22(+0.66%) |
May 05, 2015 | 32.99 | 33.23 | 32.78 | 32.91 | 4,992,788 | -0.13(-0.39%) |
May 04, 2015 | 32.67 | 33.12 | 32.67 | 33.04 | 3,029,557 | +0.37(+1.13%) |
May 01, 2015 | 33.07 | 33.16 | 32.59 | 32.67 | 4,354,930 | -0.25(-0.75%) |
Apr 30, 2015 | 33.25 | 33.38 | 32.83 | 32.92 | 7,046,159 | -0.34(-1.01%) |
Apr 29, 2015 | 33.11 | 33.53 | 33.05 | 33.26 | 7,711,291 | +0.12(+0.36%) |
Apr 28, 2015 | 32.60 | 33.17 | 32.59 | 33.14 | 5,147,323 | +0.46(+1.40%) |
Apr 27, 2015 | 33.01 | 33.22 | 32.46 | 32.68 | 3,923,847 | -0.24(-0.73%) |
Apr 24, 2015 | 33.16 | 33.27 | 32.83 | 32.92 | 3,529,804 | -0.29(-0.87%) |
Apr 23, 2015 | 33.11 | 33.32 | 33.01 | 33.21 | 2,242,637 | -0.07(-0.22%) |
Apr 22, 2015 | 33.10 | 33.38 | 32.75 | 33.28 | 5,635,429 | +0.23(+0.70%) |
Apr 21, 2015 | 33.21 | 33.34 | 32.98 | 33.05 | 3,266,921 | -0.01(-0.02%) |
Apr 20, 2015 | 33.06 | 33.29 | 32.83 | 33.06 | 2,891,360 | +0.22(+0.68%) |
Apr 17, 2015 | 33.31 | 33.31 | 32.74 | 32.83 | 5,111,865 | -0.58(-1.75%) |
Apr 16, 2015 | 33.43 | 33.54 | 33.05 | 33.42 | 4,497,398 | -0.01(-0.02%) |
Apr 15, 2015 | 33.00 | 33.59 | 32.91 | 33.43 | 6,374,944 | +0.45(+1.36%) |
Apr 14, 2015 | 33.01 | 33.10 | 32.71 | 32.98 | 5,907,209 | -0.18(-0.53%) |
Apr 13, 2015 | 32.86 | 33.22 | 32.61 | 33.15 | 3,357,101 | +0.33(+1.00%) |
Apr 10, 2015 | 32.76 | 32.87 | 32.59 | 32.83 | 3,137,180 | +0.06(+0.20%) |
Apr 09, 2015 | 32.79 | 32.85 | 32.44 | 32.76 | 3,511,371 | -0.05(-0.15%) |
Apr 08, 2015 | 32.75 | 32.97 | 32.67 | 32.81 | 3,231,351 | +0.06(+0.20%) |
Apr 07, 2015 | 32.63 | 32.97 | 32.58 | 32.75 | 1,998,311 | +0.06(+0.17%) |
Apr 06, 2015 | 32.46 | 32.85 | 32.18 | 32.69 | 4,627,450 | -0.15(-0.46%) |
Apr 02, 2015 | 32.62 | 32.84 | 32.84 | 32.84 | 2,624,716 | +0.18(+0.56%) |
Apr 01, 2015 | 32.49 | 32.71 | 32.33 | 32.66 | 3,585,730 | -0.04(-0.12%) |
Mar 31, 2015 | 32.63 | 32.77 | 32.53 | 32.70 | 4,430,397 | -0.13(-0.39%) |
Mar 30, 2015 | 32.46 | 32.99 | 32.40 | 32.83 | 2,921,493 | +0.55(+1.71%) |
Mar 27, 2015 | 32.37 | 32.57 | 32.04 | 32.27 | 2,568,336 | -0.18(-0.54%) |
Mar 26, 2015 | 32.14 | 32.47 | 31.88 | 32.45 | 9,276,192 | +0.23(+0.72%) |
Mar 25, 2015 | 32.83 | 32.84 | 32.18 | 32.22 | 5,905,319 | -0.54(-1.64%) |
Mar 24, 2015 | 32.89 | 32.97 | 32.67 | 32.75 | 4,314,532 | -0.15(-0.46%) |
Mar 23, 2015 | 33.11 | 33.25 | 32.77 | 32.91 | 4,340,467 | -0.23(-0.70%) |
Mar 20, 2015 | 32.75 | 33.16 | 32.65 | 33.14 | 4,896,144 | +0.51(+1.56%) |
Mar 19, 2015 | 32.71 | 32.77 | 32.31 | 32.63 | 6,642,416 | -0.16(-0.49%) |
Mar 18, 2015 | 33.11 | 33.36 | 32.55 | 32.79 | 13,617,150 | -0.32(-0.96%) |
Mar 17, 2015 | 32.80 | 33.12 | 32.67 | 33.11 | 4,421,459 | +0.18(+0.56%) |
Mar 16, 2015 | 33.10 | 33.20 | 32.84 | 32.92 | 4,999,613 | -0.06(-0.19%) |
Mar 13, 2015 | 33.11 | 33.16 | 32.53 | 32.99 | 5,332,231 | -0.18(-0.55%) |
Mar 12, 2015 | 32.46 | 33.20 | 32.46 | 33.17 | 9,588,534 | +0.85(+2.62%) |
Mar 11, 2015 | 32.08 | 32.34 | 32.00 | 32.33 | 2,741,479 | +0.30(+0.95%) |
Mar 10, 2015 | 32.41 | 32.42 | 32.01 | 32.02 | 4,649,585 | -0.66(-2.00%) |
Mar 09, 2015 | 32.40 | 32.78 | 32.37 | 32.68 | 4,659,582 | +0.28(+0.86%) |
Mar 06, 2015 | 32.33 | 32.89 | 32.25 | 32.40 | 6,849,758 | +0.25(+0.77%) |
Mar 05, 2015 | 31.90 | 32.18 | 31.67 | 32.15 | 2,439,813 | +0.18(+0.57%) |
Mar 04, 2015 | 32.12 | 32.18 | 31.90 | 31.97 | 2,045,358 | -0.22(-0.67%) |
Mar 03, 2015 | 32.26 | 32.37 | 32.10 | 32.18 | 2,743,017 | -0.13(-0.39%) |
Mar 02, 2015 | 32.15 | 32.41 | 31.96 | 32.31 | 3,651,959 | +0.23(+0.72%) |
Feb 27, 2015 | 32.14 | 32.29 | 32.04 | 32.08 | 3,137,975 | -0.17(-0.52%) |
Feb 26, 2015 | 31.98 | 32.26 | 31.98 | 32.25 | 3,181,253 | +0.16(+0.50%) |
Feb 25, 2015 | 32.14 | 32.21 | 32.01 | 32.09 | 2,042,181 | -0.06(-0.20%) |
Feb 24, 2015 | 32.03 | 32.41 | 31.93 | 32.15 | 3,611,734 | +0.18(+0.55%) |
Feb 23, 2015 | 31.87 | 31.98 | 31.73 | 31.98 | 1,782,961 | -0.09(-0.27%) |
Feb 20, 2015 | 31.78 | 32.08 | 31.31 | 32.06 | 5,812,441 | +0.27(+0.85%) |
Feb 19, 2015 | 31.66 | 31.94 | 31.44 | 31.79 | 5,168,595 | -0.06(-0.18%) |
Feb 18, 2015 | 32.25 | 32.44 | 31.74 | 31.85 | 4,580,092 | -0.62(-1.90%) |
Feb 17, 2015 | 32.21 | 32.47 | 31.99 | 32.47 | 7,187,311 | +0.28(+0.88%) |
Feb 13, 2015 | 32.09 | 32.18 | 32.18 | 32.18 | 3,179,513 | +0.11(+0.35%) |
Feb 12, 2015 | 31.71 | 32.10 | 31.53 | 32.07 | 4,078,354 | +0.61(+1.95%) |
Feb 11, 2015 | 31.63 | 31.63 | 31.25 | 31.46 | 4,418,734 | -0.17(-0.53%) |
Feb 10, 2015 | 31.87 | 31.87 | 31.26 | 31.62 | 3,360,094 | +0.13(+0.41%) |
Feb 09, 2015 | 31.75 | 31.82 | 31.43 | 31.50 | 4,553,006 | -0.41(-1.30%) |
Feb 06, 2015 | 31.74 | 32.18 | 31.65 | 31.91 | 8,427,115 | +0.49(+1.57%) |
Feb 05, 2015 | 30.83 | 31.46 | 30.83 | 31.42 | 6,502,247 | +0.73(+2.39%) |
Feb 04, 2015 | 30.68 | 31.02 | 30.65 | 30.68 | 5,725,407 | -0.20(-0.65%) |
Feb 03, 2015 | 30.43 | 31.03 | 30.37 | 30.88 | 5,999,038 | +0.65(+2.14%) |
Feb 02, 2015 | 29.60 | 30.28 | 29.37 | 30.24 | 5,915,379 | +0.84(+2.85%) |
Jan 30, 2015 | 29.41 | 29.85 | 29.34 | 29.40 | 5,282,188 | -0.34(-1.15%) |
Jan 29, 2015 | 29.45 | 29.77 | 29.20 | 29.74 | 8,913,763 | +0.40(+1.36%) |
Jan 28, 2015 | 30.31 | 30.38 | 29.31 | 29.34 | 7,102,088 | -0.83(-2.75%) |
Jan 27, 2015 | 30.14 | 30.44 | 29.99 | 30.17 | 3,532,339 | -0.35(-1.15%) |
Jan 26, 2015 | 30.16 | 30.59 | 29.91 | 30.52 | 3,166,067 | +0.28(+0.92%) |
Jan 23, 2015 | 30.45 | 30.69 | 30.12 | 30.24 | 5,073,809 | -0.31(-1.02%) |
Jan 22, 2015 | 29.60 | 30.65 | 29.52 | 30.56 | 7,681,922 | +1.32(+4.50%) |
Jan 21, 2015 | 29.40 | 29.61 | 29.17 | 29.24 | 8,139,652 | -0.13(-0.43%) |
Jan 20, 2015 | 29.57 | 29.81 | 29.19 | 29.37 | 6,703,101 | -0.26(-0.86%) |
Jan 16, 2015 | 29.18 | 29.67 | 29.00 | 29.62 | 6,084,628 | +0.47(+1.61%) |
Jan 15, 2015 | 29.54 | 29.56 | 29.02 | 29.15 | 9,135,515 | -0.35(-1.19%) |
Jan 14, 2015 | 29.45 | 29.65 | 29.04 | 29.50 | 8,022,659 | -0.41(-1.39%) |
Jan 13, 2015 | 30.09 | 30.63 | 29.69 | 29.92 | 10,148,545 | -0.14(-0.45%) |
Jan 12, 2015 | 30.28 | 30.44 | 29.95 | 30.05 | 6,428,492 | -0.32(-1.05%) |
Jan 09, 2015 | 31.36 | 31.39 | 30.37 | 30.37 | 3,845,936 | -0.91(-2.91%) |
Jan 08, 2015 | 30.87 | 31.31 | 30.87 | 31.28 | 3,348,051 | +0.66(+2.16%) |
Jan 07, 2015 | 30.62 | 30.90 | 30.42 | 30.62 | 5,451,031 | +0.17(+0.55%) |
Jan 06, 2015 | 31.19 | 31.40 | 30.37 | 30.45 | 7,359,960 | -0.74(-2.38%) |
Jan 05, 2015 | 31.94 | 31.99 | 31.19 | 31.19 | 5,095,980 | -0.89(-2.78%) |
Jan 02, 2015 | 32.75 | 32.76 | 31.76 | 32.09 | 4,167,932 | -0.38(-1.18%) |
Dec 31, 2014 | 32.96 | 32.47 | 32.47 | 32.47 | 3,109,069 | -0.35(-1.07%) |
Dec 30, 2014 | 32.80 | 32.97 | 32.59 | 32.82 | 2,480,702 | -0.03(-0.10%) |
Dec 29, 2014 | 32.65 | 33.05 | 32.50 | 32.85 | 4,386,923 | +0.32(+0.98%) |
Dec 26, 2014 | 32.56 | 32.67 | 32.41 | 32.53 | 950,957 | +0.10(+0.30%) |
Dec 24, 2014 | 32.45 | 32.44 | 32.44 | 32.44 | 901,735 | -0.06(-0.20%) |
Dec 23, 2014 | 32.31 | 32.65 | 32.14 | 32.50 | 2,111,444 | +0.29(+0.89%) |
Dec 22, 2014 | 32.10 | 32.22 | 31.92 | 32.22 | 2,993,938 | +0.18(+0.57%) |
Dec 19, 2014 | 32.23 | 32.23 | 31.89 | 32.03 | 3,640,969 | -0.16(-0.50%) |
Dec 18, 2014 | 31.80 | 32.19 | 31.80 | 32.19 | 4,847,355 | +0.58(+1.83%) |
Dec 17, 2014 | 30.91 | 31.61 | 30.74 | 31.61 | 8,993,210 | +0.78(+2.52%) |
Dec 16, 2014 | 30.64 | 31.26 | 30.51 | 30.83 | 7,970,394 | +0.06(+0.21%) |
Dec 15, 2014 | 31.26 | 31.36 | 30.66 | 30.77 | 8,201,277 | -0.27(-0.87%) |
Dec 12, 2014 | 31.24 | 31.41 | 30.97 | 31.04 | 6,570,634 | -0.43(-1.36%) |
Dec 11, 2014 | 31.39 | 31.78 | 31.39 | 31.47 | 3,509,796 | +0.14(+0.46%) |
Dec 10, 2014 | 32.35 | 32.41 | 31.33 | 31.33 | 6,886,773 | -1.08(-3.33%) |
Dec 09, 2014 | 31.76 | 32.41 | 31.60 | 32.41 | 5,028,027 | +0.32(+0.99%) |
Dec 08, 2014 | 32.13 | 32.49 | 31.91 | 32.09 | 6,588,689 | -0.12(-0.37%) |
Dec 05, 2014 | 31.83 | 32.33 | 31.80 | 32.21 | 7,281,459 | +0.63(+1.99%) |
Dec 04, 2014 | 31.56 | 31.62 | 31.38 | 31.58 | 1,531,726 | -0.06(-0.20%) |
Dec 03, 2014 | 31.14 | 31.68 | 31.10 | 31.64 | 5,787,774 | +0.44(+1.40%) |
Dec 02, 2014 | 30.89 | 31.46 | 30.89 | 31.21 | 3,171,580 | +0.38(+1.24%) |
Dec 01, 2014 | 31.35 | 31.52 | 30.71 | 30.83 | 8,281,980 | -0.65(-2.07%) |
Nov 28, 2014 | 32.14 | 32.23 | 31.41 | 31.48 | 3,115,320 | -0.63(-1.95%) |
Nov 26, 2014 | 32.03 | 32.10 | 32.10 | 32.10 | 1,996,523 | +0.02(+0.07%) |
Nov 25, 2014 | 31.99 | 32.11 | 31.68 | 32.08 | 2,371,080 | +0.09(+0.27%) |
Nov 24, 2014 | 31.70 | 32.01 | 31.62 | 31.99 | 3,497,725 | +0.41(+1.31%) |
Nov 21, 2014 | 32.30 | 32.33 | 31.51 | 31.58 | 3,707,699 | -0.30(-0.95%) |
Nov 20, 2014 | 31.48 | 31.88 | 31.45 | 31.88 | 2,080,058 | +0.25(+0.80%) |
Nov 19, 2014 | 31.99 | 31.99 | 31.37 | 31.63 | 3,378,128 | -0.32(-0.99%) |
Nov 18, 2014 | 31.91 | 32.12 | 31.90 | 31.95 | 1,061,780 | +0.03(+0.10%) |
Nov 17, 2014 | 32.07 | 32.15 | 31.85 | 31.91 | 2,030,978 | -0.25(-0.79%) |
Nov 14, 2014 | 32.18 | 32.41 | 32.06 | 32.17 | 2,730,836 | -0.10(-0.32%) |
Nov 13, 2014 | 32.55 | 32.64 | 32.24 | 32.27 | 2,789,046 | -0.37(-1.14%) |
Nov 12, 2014 | 32.11 | 32.68 | 32.11 | 32.64 | 3,303,602 | +0.48(+1.51%) |
Nov 11, 2014 | 32.27 | 32.28 | 32.10 | 32.16 | 1,133,161 | -0.09(-0.27%) |
Nov 10, 2014 | 32.06 | 32.33 | 32.03 | 32.25 | 2,203,517 | +0.17(+0.52%) |
Nov 07, 2014 | 32.01 | 32.11 | 31.84 | 32.08 | 3,383,330 | +0.03(+0.10%) |
Nov 06, 2014 | 31.91 | 32.06 | 31.72 | 32.05 | 3,026,921 | +0.22(+0.70%) |
Nov 05, 2014 | 31.83 | 31.92 | 31.60 | 31.83 | 2,636,589 | +0.22(+0.70%) |
Nov 04, 2014 | 31.52 | 31.70 | 31.29 | 31.60 | 5,749,129 | -0.13(-0.43%) |
Nov 03, 2014 | 31.82 | 32.06 | 31.59 | 31.74 | 3,301,038 | -0.08(-0.25%) |
Oct 31, 2014 | 31.65 | 31.89 | 31.49 | 31.82 | 6,949,192 | +0.56(+1.80%) |
Oct 30, 2014 | 31.07 | 31.76 | 30.96 | 31.26 | 3,069,344 | +0.01(+0.03%) |
Oct 29, 2014 | 30.91 | 31.34 | 30.64 | 31.25 | 7,495,580 | +0.33(+1.08%) |
Oct 28, 2014 | 30.21 | 30.92 | 30.18 | 30.91 | 3,227,153 | +0.82(+2.72%) |
Oct 27, 2014 | 29.67 | 30.10 | 29.91 | 30.10 | 1,246,522 | +0.19(+0.64%) |
Oct 24, 2014 | 29.86 | 30.07 | 29.75 | 29.91 | 1,838,747 | -0.01(-0.03%) |
Oct 23, 2014 | 29.99 | 30.25 | 29.87 | 29.91 | 4,215,879 | +0.23(+0.78%) |
Oct 22, 2014 | 30.07 | 30.21 | 29.68 | 29.68 | 4,585,284 | -0.24(-0.80%) |
Oct 21, 2014 | 29.56 | 30.01 | 29.39 | 29.92 | 5,168,392 | +0.73(+2.50%) |
Oct 20, 2014 | 29.10 | 29.33 | 29.04 | 29.19 | 2,412,463 | +0.06(+0.19%) |
Oct 17, 2014 | 29.48 | 29.48 | 28.95 | 29.14 | 5,240,268 | +0.04(+0.14%) |
Oct 16, 2014 | 27.94 | 29.18 | 27.94 | 29.10 | 7,353,772 | +0.48(+1.66%) |
Oct 15, 2014 | 29.41 | 29.02 | 28.05 | 28.62 | 18,988,138 | -0.79(-2.70%) |
Oct 14, 2014 | 29.26 | 29.78 | 29.21 | 29.41 | 7,297,741 | +0.25(+0.84%) |
Oct 13, 2014 | 29.07 | 29.54 | 28.97 | 29.17 | 6,217,188 | +0.11(+0.38%) |
Oct 10, 2014 | 29.09 | 29.55 | 29.05 | 29.06 | 7,209,462 | -0.18(-0.62%) |
Oct 09, 2014 | 29.95 | 29.95 | 29.22 | 29.24 | 5,452,318 | -0.73(-2.44%) |
Oct 08, 2014 | 29.38 | 30.02 | 29.35 | 29.97 | 7,212,093 | +0.56(+1.89%) |
Oct 07, 2014 | 29.77 | 29.94 | 29.41 | 29.41 | 6,924,340 | -0.50(-1.67%) |
Oct 06, 2014 | 30.30 | 30.33 | 29.88 | 29.91 | 3,254,725 | -0.26(-0.87%) |
Oct 03, 2014 | 30.23 | 30.43 | 30.15 | 30.18 | 3,911,815 | +0.21(+0.72%) |
Oct 02, 2014 | 29.70 | 30.11 | 29.53 | 29.96 | 5,019,511 | +0.26(+0.88%) |
Oct 01, 2014 | 29.94 | 30.18 | 29.63 | 29.70 | 7,241,310 | -0.36(-1.19%) |
Sep 30, 2014 | 30.22 | 30.33 | 30.03 | 30.06 | 2,554,023 | -0.18(-0.60%) |
Sep 29, 2014 | 30.10 | 30.34 | 30.00 | 30.24 | 3,566,316 | -0.10(-0.34%) |
Sep 26, 2014 | 30.29 | 30.41 | 30.14 | 30.34 | 2,952,146 | +0.10(+0.34%) |
Sep 25, 2014 | 30.60 | 30.61 | 30.15 | 30.24 | 4,949,707 | -0.46(-1.50%) |
Sep 24, 2014 | 30.63 | 30.74 | 30.45 | 30.70 | 4,681,487 | +0.07(+0.23%) |
Sep 23, 2014 | 30.96 | 31.10 | 30.62 | 30.63 | 5,693,368 | -0.40(-1.30%) |
Sep 22, 2014 | 31.34 | 31.49 | 31.01 | 31.03 | 4,481,206 | -0.46(-1.46%) |
Sep 19, 2014 | 31.90 | 32.10 | 31.45 | 31.49 | 7,168,114 | -0.30(-0.93%) |
Sep 18, 2014 | 31.36 | 31.96 | 31.36 | 31.79 | 7,797,650 | +0.55(+1.77%) |
Sep 17, 2014 | 31.14 | 31.55 | 31.00 | 31.24 | 5,249,817 | +0.11(+0.36%) |
Sep 16, 2014 | 31.25 | 31.47 | 31.02 | 31.13 | 4,548,713 | -0.19(-0.61%) |
Sep 15, 2014 | 31.55 | 31.56 | 31.26 | 31.32 | 3,713,018 | -0.31(-0.97%) |
Sep 12, 2014 | 31.58 | 31.81 | 31.38 | 31.62 | 10,343,864 | +0.13(+0.43%) |
Sep 11, 2014 | 31.09 | 31.54 | 31.05 | 31.49 | 3,772,253 | +0.25(+0.81%) |
Sep 10, 2014 | 30.87 | 31.32 | 30.82 | 31.24 | 3,203,152 | +0.40(+1.31%) |
Sep 09, 2014 | 31.06 | 31.12 | 30.74 | 30.83 | 2,710,435 | -0.32(-1.02%) |
Sep 08, 2014 | 30.94 | 31.16 | 30.90 | 31.15 | 3,252,751 | +0.14(+0.46%) |
Sep 05, 2014 | 30.87 | 31.03 | 30.68 | 31.01 | 3,142,421 | +0.03(+0.10%) |
Sep 04, 2014 | 31.20 | 31.38 | 30.92 | 30.98 | 4,789,824 | -0.05(-0.15%) |
Sep 03, 2014 | 31.33 | 31.36 | 30.97 | 31.02 | 4,245,666 | -0.09(-0.28%) |