Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.64 | 29.22 | 28.07 | 29.07 | 6,095,355 | +0.19(+0.66%) |
Aug 28, 2015 | 28.07 | 29.11 | 28.07 | 28.88 | 8,629,445 | +0.74(+2.63%) |
Aug 27, 2015 | 27.54 | 28.41 | 27.51 | 28.14 | 8,086,360 | +1.00(+3.68%) |
Aug 26, 2015 | 26.91 | 27.18 | 26.32 | 27.14 | 8,296,554 | +1.01(+3.87%) |
Aug 25, 2015 | 27.56 | 27.62 | 26.12 | 26.13 | 7,688,698 | -0.51(-1.91%) |
Aug 24, 2015 | 26.78 | 27.86 | 26.00 | 26.64 | 10,354,464 | -1.08(-3.90%) |
Aug 21, 2015 | 28.08 | 28.46 | 27.56 | 27.72 | 7,465,587 | -0.50(-1.77%) |
Aug 20, 2015 | 28.95 | 29.09 | 28.18 | 28.22 | 4,772,905 | -0.74(-2.56%) |
Aug 19, 2015 | 29.38 | 29.49 | 28.58 | 28.96 | 4,273,269 | -0.50(-1.70%) |
Aug 18, 2015 | 29.95 | 29.97 | 29.26 | 29.46 | 4,399,397 | -0.49(-1.64%) |
Aug 17, 2015 | 30.04 | 30.12 | 29.65 | 29.95 | 4,619,511 | -0.15(-0.50%) |
Aug 14, 2015 | 30.13 | 30.35 | 29.89 | 30.10 | 2,767,462 | -0.03(-0.10%) |
Aug 13, 2015 | 30.88 | 30.98 | 30.01 | 30.13 | 4,605,883 | -0.66(-2.14%) |
Aug 12, 2015 | 29.95 | 30.80 | 29.81 | 30.79 | 5,686,560 | +0.80(+2.67%) |
Aug 11, 2015 | 29.63 | 30.02 | 29.27 | 29.99 | 5,023,662 | -0.06(-0.20%) |
Aug 10, 2015 | 28.91 | 30.14 | 28.89 | 30.05 | 5,671,012 | +0.85(+2.91%) |
Aug 07, 2015 | 29.12 | 29.92 | 29.11 | 29.20 | 7,349,268 | -0.13(-0.44%) |
Aug 06, 2015 | 29.04 | 29.59 | 28.17 | 29.33 | 6,590,066 | +0.37(+1.28%) |
Aug 05, 2015 | 29.47 | 30.85 | 28.81 | 28.96 | 11,634,330 | -0.01(-0.03%) |
Aug 04, 2015 | 29.41 | 29.46 | 28.71 | 28.97 | 4,664,941 | -0.30(-1.02%) |
Aug 03, 2015 | 30.02 | 30.03 | 29.19 | 29.27 | 4,325,257 | -0.99(-3.27%) |
Jul 31, 2015 | 30.27 | 30.64 | 30.16 | 30.26 | 3,822,570 | -0.10(-0.33%) |
Jul 30, 2015 | 30.51 | 30.73 | 30.12 | 30.36 | 4,219,458 | -0.17(-0.56%) |
Jul 29, 2015 | 29.93 | 30.59 | 29.87 | 30.53 | 4,332,863 | +0.49(+1.63%) |
Jul 28, 2015 | 29.26 | 30.25 | 29.26 | 30.04 | 4,972,358 | +0.83(+2.84%) |
Jul 27, 2015 | 29.00 | 29.47 | 28.82 | 29.21 | 3,908,766 | -0.10(-0.34%) |
Jul 24, 2015 | 29.72 | 29.72 | 29.05 | 29.31 | 6,805,325 | -0.36(-1.21%) |
Jul 23, 2015 | 29.55 | 29.73 | 29.39 | 29.67 | 4,284,080 | +0.21(+0.71%) |
Jul 22, 2015 | 29.98 | 30.04 | 29.18 | 29.46 | 5,265,029 | -0.62(-2.06%) |
Jul 21, 2015 | 30.00 | 30.39 | 29.90 | 30.08 | 3,919,050 | +0.08(+0.27%) |
Jul 20, 2015 | 30.44 | 30.59 | 29.90 | 30.00 | 4,124,952 | -0.41(-1.35%) |
Jul 17, 2015 | 31.17 | 31.22 | 30.36 | 30.41 | 5,047,261 | -0.88(-2.81%) |
Jul 16, 2015 | 31.33 | 31.46 | 31.18 | 31.29 | 5,011,119 | +0.17(+0.55%) |
Jul 15, 2015 | 31.75 | 31.78 | 31.01 | 31.12 | 4,100,846 | -0.82(-2.57%) |
Jul 14, 2015 | 31.79 | 32.18 | 31.70 | 31.94 | 3,430,286 | +0.11(+0.35%) |
Jul 13, 2015 | 31.49 | 31.91 | 31.39 | 31.83 | 6,388,082 | +0.55(+1.76%) |
Jul 10, 2015 | 31.33 | 31.39 | 31.14 | 31.28 | 2,823,813 | +0.20(+0.64%) |
Jul 09, 2015 | 31.47 | 31.64 | 31.08 | 31.08 | 3,400,144 | +0.04(+0.13%) |
Jul 08, 2015 | 31.63 | 31.87 | 30.93 | 31.04 | 4,466,633 | -0.69(-2.17%) |
Jul 07, 2015 | 31.16 | 31.88 | 30.87 | 31.73 | 5,724,196 | +0.63(+2.03%) |
Jul 06, 2015 | 31.57 | 31.60 | 31.06 | 31.10 | 5,464,913 | -0.83(-2.60%) |
Jul 02, 2015 | 31.80 | 31.93 | 31.93 | 31.93 | 4,191,900 | +0.08(+0.25%) |
Jul 01, 2015 | 32.84 | 32.84 | 31.68 | 31.85 | 7,007,387 | -0.75(-2.30%) |
Jun 30, 2015 | 32.57 | 32.77 | 32.30 | 32.60 | 4,049,385 | +0.39(+1.21%) |
Jun 29, 2015 | 32.40 | 32.83 | 32.19 | 32.21 | 3,528,956 | -0.59(-1.80%) |
Jun 26, 2015 | 32.54 | 32.94 | 32.35 | 32.80 | 4,146,060 | +0.25(+0.77%) |
Jun 25, 2015 | 33.20 | 33.27 | 32.55 | 32.55 | 3,309,454 | -0.68(-2.05%) |
Jun 24, 2015 | 33.22 | 33.52 | 33.14 | 33.23 | 2,443,995 | -0.17(-0.51%) |
Jun 23, 2015 | 33.08 | 33.42 | 32.95 | 33.40 | 3,485,521 | +0.35(+1.06%) |
Jun 22, 2015 | 32.98 | 33.32 | 32.82 | 33.05 | 6,429,037 | +0.40(+1.23%) |
Jun 19, 2015 | 32.88 | 32.99 | 32.48 | 32.65 | 4,504,207 | -0.35(-1.06%) |
Jun 18, 2015 | 33.06 | 33.23 | 32.89 | 33.00 | 3,807,543 | -0.02(-0.06%) |
Jun 17, 2015 | 33.04 | 33.11 | 32.70 | 33.02 | 2,775,119 | +0.11(+0.33%) |
Jun 16, 2015 | 32.93 | 33.12 | 32.63 | 32.91 | 4,290,116 | -0.04(-0.12%) |
Jun 15, 2015 | 32.74 | 33.03 | 32.52 | 32.95 | 3,248,014 | +0.01(+0.03%) |
Jun 12, 2015 | 33.02 | 33.14 | 32.90 | 32.94 | 4,077,050 | -0.22(-0.66%) |
Jun 11, 2015 | 33.73 | 33.78 | 33.05 | 33.16 | 5,461,859 | -0.52(-1.54%) |
Jun 10, 2015 | 34.15 | 34.41 | 33.68 | 33.68 | 3,243,611 | -0.15(-0.44%) |
Jun 09, 2015 | 34.13 | 34.20 | 33.79 | 33.83 | 2,627,555 | +0.01(+0.03%) |
Jun 08, 2015 | 33.94 | 34.09 | 33.79 | 33.82 | 3,315,294 | -0.26(-0.76%) |
Jun 05, 2015 | 34.08 | 34.24 | 33.81 | 34.08 | 3,929,178 | -0.15(-0.44%) |
Jun 04, 2015 | 34.62 | 34.77 | 34.04 | 34.23 | 3,462,768 | -0.58(-1.67%) |
Jun 03, 2015 | 34.80 | 34.98 | 34.58 | 34.81 | 3,159,812 | -0.11(-0.32%) |
Jun 02, 2015 | 34.77 | 35.10 | 34.61 | 34.92 | 3,066,779 | +0.25(+0.72%) |
Jun 01, 2015 | 35.20 | 35.20 | 34.61 | 34.67 | 3,483,028 | -0.50(-1.42%) |
May 29, 2015 | 35.06 | 35.38 | 34.74 | 35.17 | 6,710,291 | +0.16(+0.46%) |
May 28, 2015 | 35.33 | 35.39 | 34.68 | 35.01 | 4,589,076 | -0.51(-1.44%) |
May 27, 2015 | 35.23 | 35.54 | 35.09 | 35.52 | 4,402,098 | +0.33(+0.94%) |
May 26, 2015 | 35.89 | 35.91 | 35.14 | 35.19 | 3,626,368 | -0.91(-2.52%) |
May 22, 2015 | 35.98 | 36.10 | 36.10 | 36.10 | 2,856,400 | -0.08(-0.22%) |
May 21, 2015 | 36.05 | 36.39 | 35.93 | 36.18 | 3,055,441 | +0.29(+0.81%) |
May 20, 2015 | 35.73 | 35.98 | 35.68 | 35.89 | 2,604,314 | +0.01(+0.03%) |
May 19, 2015 | 36.19 | 36.26 | 35.83 | 35.88 | 2,614,010 | -0.45(-1.24%) |
May 18, 2015 | 36.52 | 36.56 | 36.27 | 36.33 | 2,765,196 | -0.22(-0.60%) |
May 15, 2015 | 36.32 | 36.57 | 36.17 | 36.55 | 3,131,011 | +0.14(+0.38%) |
May 14, 2015 | 36.62 | 36.95 | 36.36 | 36.41 | 3,432,073 | +0.14(+0.39%) |
May 13, 2015 | 36.62 | 37.02 | 36.04 | 36.27 | 3,252,877 | -0.01(-0.03%) |
May 12, 2015 | 36.00 | 36.50 | 35.87 | 36.28 | 4,417,214 | +0.25(+0.69%) |
May 11, 2015 | 36.72 | 36.76 | 35.92 | 36.03 | 3,243,026 | -1.00(-2.70%) |
May 08, 2015 | 36.47 | 37.13 | 36.02 | 37.03 | 4,028,003 | +0.94(+2.60%) |
May 07, 2015 | 36.40 | 36.50 | 35.98 | 36.09 | 5,006,182 | -0.29(-0.80%) |
May 06, 2015 | 37.00 | 37.42 | 36.12 | 36.38 | 5,318,771 | -0.50(-1.36%) |
May 05, 2015 | 37.40 | 37.50 | 36.70 | 36.88 | 4,244,907 | -0.39(-1.05%) |
May 04, 2015 | 37.58 | 37.73 | 37.23 | 37.27 | 2,176,683 | -0.21(-0.56%) |
May 01, 2015 | 37.28 | 37.60 | 37.28 | 37.48 | 2,603,930 | +0.23(+0.62%) |
Apr 30, 2015 | 37.75 | 37.84 | 37.17 | 37.25 | 4,144,145 | -0.45(-1.19%) |
Apr 29, 2015 | 37.63 | 37.76 | 37.28 | 37.70 | 2,937,731 | -0.10(-0.26%) |
Apr 28, 2015 | 37.78 | 37.96 | 37.65 | 37.80 | 2,092,597 | +0.10(+0.27%) |
Apr 27, 2015 | 37.96 | 38.04 | 37.69 | 37.70 | 2,242,337 | -0.09(-0.24%) |
Apr 24, 2015 | 37.95 | 38.17 | 37.76 | 37.79 | 2,389,385 | -0.27(-0.71%) |
Apr 23, 2015 | 37.87 | 38.29 | 37.83 | 38.06 | 2,124,553 | +0.24(+0.63%) |
Apr 22, 2015 | 37.71 | 37.96 | 37.45 | 37.82 | 2,442,617 | +0.26(+0.69%) |
Apr 21, 2015 | 37.98 | 38.08 | 37.53 | 37.56 | 3,144,848 | -0.39(-1.03%) |
Apr 20, 2015 | 37.91 | 38.47 | 37.86 | 37.95 | 3,668,565 | +0.10(+0.26%) |
Apr 17, 2015 | 37.88 | 37.95 | 37.58 | 37.85 | 3,051,801 | -0.27(-0.71%) |
Apr 16, 2015 | 38.14 | 38.31 | 37.65 | 38.12 | 2,923,187 | -0.16(-0.42%) |
Apr 15, 2015 | 37.62 | 38.33 | 37.55 | 38.28 | 3,602,024 | +0.85(+2.27%) |
Apr 14, 2015 | 37.14 | 37.47 | 37.00 | 37.43 | 2,527,790 | +0.40(+1.08%) |
Apr 13, 2015 | 37.35 | 37.36 | 36.88 | 37.03 | 2,389,350 | -0.08(-0.22%) |
Apr 10, 2015 | 37.08 | 37.27 | 36.95 | 37.11 | 3,119,646 | -0.02(-0.05%) |
Apr 09, 2015 | 36.73 | 37.15 | 36.62 | 37.13 | 2,270,094 | +0.40(+1.09%) |
Apr 08, 2015 | 36.90 | 36.92 | 36.46 | 36.73 | 3,413,151 | -0.06(-0.16%) |
Apr 07, 2015 | 36.66 | 36.84 | 36.52 | 36.79 | 4,091,027 | +0.16(+0.44%) |
Apr 06, 2015 | 36.08 | 36.88 | 36.01 | 36.63 | 3,434,249 | +0.57(+1.58%) |
Apr 02, 2015 | 35.64 | 36.06 | 36.06 | 36.06 | 2,568,600 | +0.33(+0.92%) |
Apr 01, 2015 | 36.23 | 36.40 | 35.63 | 35.73 | 4,306,513 | -0.44(-1.22%) |
Mar 31, 2015 | 36.47 | 36.73 | 36.12 | 36.17 | 3,331,411 | -0.49(-1.34%) |
Mar 30, 2015 | 36.31 | 36.90 | 36.31 | 36.66 | 3,990,556 | +0.62(+1.72%) |
Mar 27, 2015 | 35.84 | 36.11 | 35.66 | 36.04 | 4,358,467 | +0.06(+0.17%) |
Mar 26, 2015 | 36.66 | 36.72 | 35.96 | 35.98 | 3,811,696 | -0.37(-1.02%) |
Mar 25, 2015 | 35.99 | 36.71 | 35.93 | 36.35 | 5,947,514 | +0.50(+1.39%) |
Mar 24, 2015 | 36.00 | 36.12 | 35.77 | 35.85 | 3,800,355 | -0.15(-0.42%) |
Mar 23, 2015 | 35.93 | 36.18 | 35.90 | 36.00 | 3,702,467 | +0.06(+0.17%) |
Mar 20, 2015 | 35.40 | 36.02 | 35.30 | 35.94 | 5,504,794 | +0.79(+2.25%) |
Mar 19, 2015 | 35.37 | 35.56 | 34.76 | 35.15 | 4,054,804 | -0.55(-1.54%) |
Mar 18, 2015 | 34.32 | 35.82 | 34.12 | 35.70 | 6,319,829 | +1.30(+3.78%) |
Mar 17, 2015 | 33.98 | 34.46 | 33.94 | 34.40 | 2,602,657 | +0.29(+0.85%) |
Mar 16, 2015 | 33.75 | 34.14 | 33.64 | 34.11 | 2,910,432 | +0.31(+0.92%) |
Mar 13, 2015 | 34.02 | 34.04 | 33.34 | 33.80 | 3,264,265 | -0.34(-1.00%) |
Mar 12, 2015 | 34.18 | 34.28 | 34.06 | 34.14 | 3,434,428 | +0.12(+0.35%) |
Mar 11, 2015 | 34.68 | 34.86 | 33.94 | 34.02 | 4,439,343 | -0.79(-2.27%) |
Mar 10, 2015 | 35.09 | 35.10 | 34.73 | 34.81 | 3,169,739 | -0.52(-1.47%) |
Mar 09, 2015 | 35.25 | 35.63 | 35.22 | 35.33 | 3,412,304 | +0.01(+0.03%) |
Mar 06, 2015 | 35.39 | 35.82 | 35.22 | 35.32 | 3,966,825 | -0.36(-1.01%) |
Mar 05, 2015 | 35.28 | 35.92 | 35.23 | 35.68 | 4,210,225 | +0.69(+1.97%) |
Mar 04, 2015 | 35.26 | 35.32 | 34.73 | 34.99 | 3,867,260 | -0.33(-0.93%) |
Mar 03, 2015 | 35.25 | 35.50 | 35.06 | 35.32 | 3,522,759 | +0.13(+0.37%) |
Mar 02, 2015 | 35.46 | 35.50 | 35.00 | 35.19 | 4,091,568 | -0.30(-0.85%) |
Feb 27, 2015 | 35.48 | 35.62 | 35.21 | 35.49 | 2,519,704 | +0.08(+0.23%) |
Feb 26, 2015 | 36.01 | 36.12 | 35.30 | 35.41 | 2,831,532 | -0.71(-1.97%) |
Feb 25, 2015 | 36.11 | 36.37 | 35.96 | 36.12 | 3,104,112 | -0.01(-0.03%) |
Feb 24, 2015 | 36.19 | 36.20 | 35.90 | 36.13 | 2,743,282 | +0.00(+0.00%) |
Feb 23, 2015 | 36.06 | 36.28 | 35.91 | 36.13 | 3,458,537 | -0.12(-0.33%) |
Feb 20, 2015 | 36.01 | 36.25 | 35.80 | 36.25 | 5,710,023 | +0.25(+0.69%) |
Feb 19, 2015 | 36.15 | 36.42 | 35.90 | 36.00 | 4,085,205 | -0.67(-1.83%) |
Feb 18, 2015 | 36.33 | 36.85 | 36.32 | 36.67 | 3,903,554 | -0.11(-0.30%) |
Feb 17, 2015 | 36.73 | 36.90 | 36.60 | 36.78 | 3,114,740 | -0.03(-0.08%) |
Feb 13, 2015 | 36.41 | 36.81 | 36.81 | 36.81 | 4,805,800 | +0.61(+1.69%) |
Feb 12, 2015 | 36.08 | 36.50 | 35.94 | 36.20 | 4,404,488 | +0.39(+1.09%) |
Feb 11, 2015 | 35.70 | 35.95 | 35.51 | 35.81 | 4,793,481 | -0.69(-1.89%) |
Feb 10, 2015 | 36.12 | 36.52 | 35.70 | 36.50 | 4,703,912 | +0.49(+1.36%) |
Feb 09, 2015 | 36.29 | 36.37 | 35.86 | 36.01 | 4,394,001 | -0.20(-0.55%) |
Feb 06, 2015 | 36.52 | 36.63 | 36.10 | 36.21 | 6,992,300 | +0.00(+0.00%) |
Feb 05, 2015 | 35.64 | 36.45 | 35.63 | 36.21 | 7,873,608 | +1.54(+4.44%) |
Feb 04, 2015 | 34.62 | 35.09 | 34.24 | 34.67 | 6,994,404 | -0.27(-0.77%) |
Feb 03, 2015 | 34.35 | 35.03 | 34.22 | 34.94 | 8,964,772 | +0.77(+2.25%) |
Feb 02, 2015 | 33.92 | 34.17 | 33.56 | 34.17 | 5,521,842 | +0.73(+2.18%) |
Jan 30, 2015 | 33.21 | 33.92 | 32.88 | 33.44 | 6,985,547 | +0.04(+0.12%) |
Jan 29, 2015 | 33.07 | 33.49 | 32.47 | 33.40 | 7,444,643 | +0.40(+1.21%) |
Jan 28, 2015 | 33.39 | 34.02 | 32.99 | 33.00 | 10,754,331 | -0.39(-1.17%) |
Jan 27, 2015 | 33.52 | 33.63 | 33.09 | 33.39 | 7,051,877 | -0.24(-0.71%) |
Jan 26, 2015 | 33.69 | 34.02 | 33.44 | 33.63 | 6,601,444 | -0.14(-0.41%) |
Jan 23, 2015 | 34.18 | 34.51 | 33.74 | 33.77 | 5,680,803 | -0.18(-0.53%) |
Jan 22, 2015 | 33.94 | 34.11 | 33.76 | 33.95 | 6,061,844 | +0.33(+0.98%) |
Jan 21, 2015 | 33.35 | 33.58 | 33.14 | 33.62 | 7,657,143 | +0.40(+1.20%) |
Jan 20, 2015 | 33.39 | 33.44 | 32.43 | 33.22 | 5,988,382 | -0.15(-0.45%) |
Jan 16, 2015 | 33.06 | 33.41 | 32.75 | 33.37 | 7,647,741 | +0.38(+1.15%) |
Jan 15, 2015 | 33.54 | 33.62 | 32.97 | 32.99 | 8,141,599 | -0.14(-0.42%) |
Jan 14, 2015 | 33.27 | 33.48 | 32.71 | 33.13 | 9,938,451 | -0.42(-1.25%) |
Jan 13, 2015 | 33.91 | 34.24 | 33.25 | 33.55 | 6,345,382 | -0.15(-0.45%) |
Jan 12, 2015 | 33.50 | 33.84 | 32.99 | 33.70 | 7,926,242 | +0.03(+0.09%) |
Jan 09, 2015 | 34.11 | 34.23 | 33.50 | 33.67 | 7,292,952 | -0.47(-1.38%) |
Jan 08, 2015 | 34.22 | 34.48 | 34.08 | 34.14 | 7,400,400 | +0.20(+0.59%) |
Jan 07, 2015 | 34.35 | 34.46 | 33.75 | 33.94 | 5,283,392 | +0.01(+0.03%) |
Jan 06, 2015 | 35.24 | 35.24 | 33.68 | 33.93 | 7,508,363 | -0.99(-2.84%) |
Jan 05, 2015 | 36.26 | 36.32 | 34.86 | 34.92 | 3,910,896 | -1.78(-4.85%) |
Jan 02, 2015 | 36.44 | 36.81 | 36.31 | 36.70 | 3,153,521 | +0.40(+1.10%) |
Dec 31, 2014 | 36.65 | 36.30 | 36.30 | 36.30 | 2,732,700 | -0.42(-1.14%) |
Dec 30, 2014 | 37.01 | 37.23 | 36.61 | 36.72 | 4,101,917 | -0.33(-0.89%) |
Dec 29, 2014 | 36.88 | 37.27 | 36.68 | 37.05 | 4,036,736 | +0.15(+0.41%) |
Dec 26, 2014 | 36.78 | 37.07 | 36.78 | 36.90 | 1,572,684 | +0.23(+0.63%) |
Dec 24, 2014 | 36.61 | 36.67 | 36.67 | 36.67 | 1,587,800 | -0.09(-0.24%) |
Dec 23, 2014 | 36.99 | 37.08 | 36.60 | 36.76 | 4,338,769 | +0.06(+0.16%) |
Dec 22, 2014 | 33.77 | 36.80 | 33.60 | 36.70 | 6,349,641 | -0.37(-1.00%) |
Dec 19, 2014 | 36.35 | 37.09 | 36.06 | 37.07 | 9,978,280 | +0.89(+2.46%) |
Dec 18, 2014 | 35.89 | 36.18 | 34.91 | 36.18 | 8,213,690 | +1.41(+4.06%) |
Dec 17, 2014 | 33.38 | 35.00 | 33.38 | 34.77 | 6,788,771 | +1.40(+4.20%) |
Dec 16, 2014 | 32.84 | 34.37 | 32.50 | 33.37 | 6,646,258 | +0.28(+0.85%) |
Dec 15, 2014 | 33.89 | 34.00 | 32.90 | 33.09 | 5,194,966 | -0.57(-1.69%) |
Dec 12, 2014 | 34.19 | 34.42 | 33.65 | 33.66 | 6,324,595 | -1.09(-3.14%) |
Dec 11, 2014 | 35.24 | 35.83 | 34.64 | 34.75 | 7,856,779 | -0.39(-1.11%) |
Dec 10, 2014 | 36.11 | 36.17 | 34.94 | 35.14 | 5,743,134 | -1.24(-3.41%) |
Dec 09, 2014 | 35.62 | 36.42 | 35.30 | 36.38 | 6,396,031 | +0.67(+1.88%) |
Dec 08, 2014 | 37.00 | 37.12 | 35.69 | 35.71 | 5,567,244 | -1.42(-3.82%) |
Dec 05, 2014 | 37.00 | 37.22 | 37.00 | 37.13 | 3,862,983 | +0.03(+0.08%) |
Dec 04, 2014 | 37.25 | 37.38 | 36.91 | 37.10 | 4,345,491 | -0.15(-0.40%) |
Dec 03, 2014 | 37.27 | 37.56 | 37.16 | 37.25 | 3,494,998 | +0.00(+0.00%) |
Dec 02, 2014 | 36.89 | 37.44 | 36.70 | 37.25 | 6,251,972 | +0.21(+0.57%) |
Dec 01, 2014 | 37.68 | 37.79 | 36.74 | 37.04 | 6,230,612 | -0.84(-2.22%) |
Nov 28, 2014 | 38.29 | 38.61 | 37.70 | 37.88 | 5,032,779 | -1.39(-3.54%) |
Nov 26, 2014 | 39.06 | 39.27 | 39.27 | 39.27 | 3,047,300 | +0.21(+0.54%) |
Nov 25, 2014 | 39.41 | 39.42 | 38.84 | 39.06 | 3,099,299 | -0.15(-0.38%) |
Nov 24, 2014 | 39.30 | 39.50 | 38.97 | 39.21 | 2,094,715 | -0.02(-0.05%) |
Nov 21, 2014 | 39.57 | 39.79 | 39.05 | 39.23 | 3,542,056 | +0.00(+0.00%) |
Nov 20, 2014 | 38.77 | 39.30 | 38.74 | 39.23 | 2,187,936 | +0.46(+1.19%) |
Nov 19, 2014 | 38.61 | 38.88 | 38.52 | 38.77 | 2,295,848 | +0.21(+0.54%) |
Nov 18, 2014 | 38.48 | 38.80 | 38.42 | 38.56 | 3,358,682 | +0.08(+0.21%) |
Nov 17, 2014 | 38.00 | 38.56 | 37.87 | 38.48 | 5,250,674 | +0.36(+0.94%) |
Nov 14, 2014 | 37.94 | 38.21 | 37.70 | 38.12 | 3,868,142 | +0.26(+0.69%) |
Nov 13, 2014 | 38.53 | 38.54 | 37.66 | 37.86 | 3,374,951 | -1.10(-2.82%) |
Nov 12, 2014 | 39.12 | 39.24 | 38.83 | 38.96 | 3,419,201 | -0.37(-0.94%) |
Nov 11, 2014 | 39.29 | 39.51 | 39.05 | 39.33 | 1,865,202 | +0.01(+0.03%) |
Nov 10, 2014 | 39.75 | 40.00 | 39.26 | 39.32 | 2,628,922 | -0.34(-0.86%) |
Nov 07, 2014 | 39.00 | 39.74 | 38.95 | 39.66 | 2,408,798 | +0.58(+1.48%) |
Nov 06, 2014 | 39.18 | 39.20 | 38.35 | 39.08 | 3,335,163 | +0.01(+0.03%) |
Nov 05, 2014 | 38.65 | 39.09 | 38.16 | 39.07 | 3,356,412 | +0.92(+2.41%) |
Nov 04, 2014 | 38.89 | 38.96 | 37.76 | 38.15 | 4,532,119 | -0.77(-1.98%) |
Nov 03, 2014 | 39.04 | 39.35 | 38.71 | 38.92 | 3,173,555 | -0.21(-0.54%) |
Oct 31, 2014 | 39.14 | 39.26 | 38.82 | 39.13 | 2,462,479 | +0.30(+0.77%) |
Oct 30, 2014 | 38.90 | 40.00 | 38.61 | 38.83 | 2,120,923 | -0.25(-0.64%) |
Oct 29, 2014 | 39.45 | 39.61 | 38.59 | 39.08 | 2,529,767 | -0.18(-0.46%) |
Oct 28, 2014 | 38.96 | 39.30 | 38.47 | 39.26 | 2,328,413 | +0.55(+1.42%) |
Oct 27, 2014 | 38.54 | 38.83 | 38.90 | 38.71 | 2,117,463 | -0.19(-0.49%) |
Oct 24, 2014 | 38.70 | 38.98 | 38.32 | 38.90 | 2,102,764 | +0.10(+0.26%) |
Oct 23, 2014 | 38.72 | 39.11 | 38.63 | 38.80 | 2,776,173 | +0.52(+1.36%) |
Oct 22, 2014 | 38.85 | 39.10 | 38.25 | 38.28 | 2,831,732 | -0.44(-1.14%) |
Oct 21, 2014 | 38.13 | 38.91 | 37.92 | 38.72 | 4,580,280 | +0.88(+2.33%) |
Oct 20, 2014 | 37.68 | 37.88 | 37.61 | 37.84 | 2,483,326 | +0.00(+0.00%) |
Oct 17, 2014 | 37.42 | 38.09 | 37.31 | 37.84 | 5,836,548 | +0.72(+1.94%) |
Oct 16, 2014 | 35.65 | 37.45 | 35.42 | 37.12 | 7,021,662 | +1.04(+2.88%) |
Oct 15, 2014 | 35.40 | 36.27 | 34.46 | 36.08 | 6,326,370 | +0.56(+1.58%) |
Oct 14, 2014 | 36.36 | 36.69 | 35.39 | 35.52 | 6,990,509 | -0.63(-1.74%) |
Oct 13, 2014 | 36.99 | 37.42 | 36.12 | 36.15 | 4,456,557 | -0.90(-2.43%) |
Oct 10, 2014 | 37.11 | 37.71 | 36.55 | 37.05 | 7,010,890 | -0.05(-0.13%) |
Oct 09, 2014 | 38.57 | 38.64 | 36.68 | 37.10 | 6,998,818 | -1.55(-4.01%) |
Oct 08, 2014 | 38.64 | 38.74 | 37.93 | 38.65 | 3,680,896 | +0.02(+0.05%) |
Oct 07, 2014 | 39.03 | 39.34 | 38.63 | 38.63 | 2,931,076 | -0.56(-1.43%) |
Oct 06, 2014 | 39.33 | 39.60 | 38.90 | 39.19 | 2,251,775 | -0.07(-0.18%) |
Oct 03, 2014 | 39.03 | 39.34 | 38.73 | 39.26 | 3,117,130 | +0.47(+1.21%) |
Oct 02, 2014 | 38.90 | 39.06 | 38.36 | 38.79 | 3,974,529 | -0.19(-0.49%) |
Oct 01, 2014 | 39.21 | 39.53 | 38.94 | 38.98 | 3,125,631 | -0.28(-0.71%) |
Sep 30, 2014 | 39.16 | 39.62 | 39.00 | 39.26 | 4,219,452 | +0.03(+0.08%) |
Sep 29, 2014 | 38.90 | 39.29 | 38.79 | 39.23 | 2,163,416 | +0.05(+0.13%) |
Sep 26, 2014 | 38.73 | 39.33 | 38.55 | 39.18 | 2,248,166 | +0.38(+0.98%) |
Sep 25, 2014 | 39.35 | 39.40 | 38.64 | 38.80 | 4,300,372 | -0.52(-1.32%) |
Sep 24, 2014 | 39.65 | 39.71 | 39.18 | 39.32 | 4,824,847 | -0.44(-1.11%) |
Sep 23, 2014 | 39.96 | 40.17 | 39.76 | 39.76 | 2,705,499 | -0.23(-0.58%) |
Sep 22, 2014 | 40.26 | 40.36 | 39.79 | 39.99 | 2,734,213 | -0.45(-1.11%) |
Sep 19, 2014 | 40.44 | 40.58 | 40.28 | 40.44 | 3,580,148 | +0.16(+0.40%) |
Sep 18, 2014 | 40.62 | 40.78 | 40.19 | 40.28 | 3,267,726 | -0.25(-0.62%) |
Sep 17, 2014 | 40.87 | 40.93 | 40.33 | 40.53 | 1,953,626 | -0.17(-0.42%) |
Sep 16, 2014 | 40.00 | 40.87 | 40.00 | 40.70 | 2,952,850 | +0.60(+1.50%) |
Sep 15, 2014 | 39.80 | 40.17 | 39.55 | 40.10 | 3,309,551 | +0.26(+0.65%) |
Sep 12, 2014 | 40.48 | 40.64 | 39.71 | 39.84 | 3,114,664 | -0.81(-1.99%) |
Sep 11, 2014 | 40.68 | 40.85 | 40.41 | 40.65 | 2,499,432 | -0.25(-0.61%) |
Sep 10, 2014 | 41.28 | 41.45 | 40.56 | 40.90 | 3,300,160 | -0.53(-1.28%) |
Sep 09, 2014 | 41.86 | 41.89 | 41.19 | 41.43 | 2,219,708 | -0.30(-0.72%) |
Sep 08, 2014 | 42.06 | 42.18 | 41.61 | 41.73 | 2,128,873 | -0.43(-1.02%) |
Sep 05, 2014 | 41.67 | 42.16 | 41.66 | 42.16 | 2,095,643 | +0.41(+0.98%) |
Sep 04, 2014 | 41.85 | 42.05 | 41.59 | 41.75 | 2,298,672 | -0.04(-0.10%) |
Sep 03, 2014 | 41.90 | 42.08 | 41.76 | 41.79 | 2,346,832 | +0.07(+0.17%) |