Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.36 | 28.57 | 28.31 | 28.52 | 4,077,709 | +0.23(+0.82%) |
Nov 27, 2015 | 28.44 | 28.51 | 28.12 | 28.29 | 1,158,333 | -0.16(-0.55%) |
Nov 25, 2015 | 28.15 | 28.44 | 28.44 | 28.44 | 3,044,834 | +0.35(+1.26%) |
Nov 24, 2015 | 27.71 | 28.26 | 27.29 | 28.09 | 3,981,002 | +0.07(+0.24%) |
Nov 23, 2015 | 28.16 | 28.34 | 27.98 | 28.02 | 4,255,296 | -0.10(-0.36%) |
Nov 20, 2015 | 28.38 | 28.57 | 28.01 | 28.12 | 2,916,254 | -0.16(-0.58%) |
Nov 19, 2015 | 28.21 | 28.36 | 28.15 | 28.29 | 3,134,906 | +0.11(+0.39%) |
Nov 18, 2015 | 27.62 | 28.23 | 27.11 | 28.18 | 3,830,132 | +0.68(+2.47%) |
Nov 17, 2015 | 27.59 | 27.76 | 27.27 | 27.50 | 4,462,079 | -0.05(-0.20%) |
Nov 16, 2015 | 26.88 | 27.56 | 26.80 | 27.55 | 3,369,788 | +0.60(+2.22%) |
Nov 13, 2015 | 27.42 | 27.64 | 26.94 | 26.95 | 4,145,084 | -0.54(-1.95%) |
Nov 12, 2015 | 27.51 | 27.77 | 27.43 | 27.49 | 4,479,820 | -0.29(-1.05%) |
Nov 11, 2015 | 27.95 | 27.95 | 27.70 | 27.78 | 4,156,184 | +0.03(+0.10%) |
Nov 10, 2015 | 27.62 | 27.80 | 27.44 | 27.76 | 3,861,925 | +0.10(+0.37%) |
Nov 09, 2015 | 27.75 | 27.79 | 27.50 | 27.66 | 5,589,132 | -0.14(-0.51%) |
Nov 06, 2015 | 28.41 | 28.59 | 27.69 | 27.80 | 7,286,738 | -0.48(-1.71%) |
Nov 05, 2015 | 28.00 | 28.33 | 27.92 | 28.28 | 4,419,025 | +0.30(+1.07%) |
Nov 04, 2015 | 28.26 | 28.30 | 27.93 | 27.98 | 2,188,916 | -0.18(-0.65%) |
Nov 03, 2015 | 27.88 | 28.25 | 27.87 | 28.17 | 3,211,706 | +0.17(+0.61%) |
Nov 02, 2015 | 27.79 | 28.14 | 27.68 | 28.00 | 5,557,616 | +0.27(+0.96%) |
Oct 30, 2015 | 27.33 | 27.78 | 27.22 | 27.73 | 8,436,482 | +0.44(+1.62%) |
Oct 29, 2015 | 27.17 | 27.42 | 26.93 | 27.29 | 5,559,018 | +0.10(+0.35%) |
Oct 28, 2015 | 26.76 | 27.27 | 26.66 | 27.19 | 7,212,639 | +0.41(+1.52%) |
Oct 27, 2015 | 27.10 | 27.21 | 26.72 | 26.78 | 4,969,314 | -0.48(-1.77%) |
Oct 26, 2015 | 27.34 | 27.43 | 27.17 | 27.27 | 4,247,673 | -0.07(-0.25%) |
Oct 23, 2015 | 27.31 | 27.42 | 26.82 | 27.34 | 7,555,559 | +0.27(+1.01%) |
Oct 22, 2015 | 25.99 | 27.61 | 25.93 | 27.06 | 10,523,614 | +1.25(+4.85%) |
Oct 21, 2015 | 26.02 | 26.11 | 25.77 | 25.81 | 7,805,656 | -0.16(-0.63%) |
Oct 20, 2015 | 25.88 | 26.05 | 25.87 | 25.98 | 6,404,483 | +0.02(+0.08%) |
Oct 19, 2015 | 26.04 | 26.12 | 25.90 | 25.95 | 5,375,197 | -0.22(-0.83%) |
Oct 16, 2015 | 25.79 | 26.31 | 25.68 | 26.17 | 8,297,438 | +0.45(+1.75%) |
Oct 15, 2015 | 25.60 | 25.76 | 25.43 | 25.72 | 6,441,247 | +0.23(+0.91%) |
Oct 14, 2015 | 25.51 | 25.85 | 25.43 | 25.49 | 6,089,622 | -0.02(-0.08%) |
Oct 13, 2015 | 25.68 | 26.06 | 25.46 | 25.51 | 6,091,752 | -0.36(-1.39%) |
Oct 12, 2015 | 26.40 | 26.49 | 25.79 | 25.87 | 3,860,195 | -0.56(-2.11%) |
Oct 09, 2015 | 26.17 | 26.72 | 26.14 | 26.43 | 7,431,629 | -0.03(-0.10%) |
Oct 08, 2015 | 26.46 | 26.55 | 26.19 | 26.46 | 5,092,301 | -0.09(-0.33%) |
Oct 07, 2015 | 26.48 | 26.98 | 26.35 | 26.55 | 7,397,678 | +0.20(+0.77%) |
Oct 06, 2015 | 26.21 | 26.38 | 26.08 | 26.34 | 3,654,841 | +0.03(+0.13%) |
Oct 05, 2015 | 25.91 | 26.52 | 25.86 | 26.31 | 5,243,438 | +0.62(+2.41%) |
Oct 02, 2015 | 24.57 | 25.72 | 24.56 | 25.69 | 5,953,846 | +0.46(+1.83%) |
Oct 01, 2015 | 25.23 | 25.49 | 24.96 | 25.23 | 6,336,153 | -0.12(-0.48%) |
Sep 30, 2015 | 25.11 | 25.39 | 24.91 | 25.35 | 5,509,405 | +0.61(+2.48%) |
Sep 29, 2015 | 24.98 | 25.19 | 24.59 | 24.74 | 6,138,598 | -0.23(-0.93%) |
Sep 28, 2015 | 25.10 | 25.25 | 24.78 | 24.97 | 6,520,796 | -0.35(-1.37%) |
Sep 25, 2015 | 25.49 | 26.05 | 25.20 | 25.32 | 4,048,836 | +0.06(+0.24%) |
Sep 24, 2015 | 25.13 | 25.34 | 24.94 | 25.25 | 4,665,933 | -0.18(-0.72%) |
Sep 23, 2015 | 25.82 | 25.88 | 25.38 | 25.44 | 4,482,993 | -0.32(-1.24%) |
Sep 22, 2015 | 25.76 | 25.82 | 25.50 | 25.76 | 5,854,167 | -0.43(-1.66%) |
Sep 21, 2015 | 26.30 | 26.33 | 25.96 | 26.19 | 4,778,116 | +0.09(+0.36%) |
Sep 18, 2015 | 26.26 | 26.53 | 26.02 | 26.09 | 9,405,394 | -0.69(-2.58%) |
Sep 17, 2015 | 26.86 | 27.18 | 26.62 | 26.79 | 7,825,527 | -0.04(-0.15%) |
Sep 16, 2015 | 26.79 | 26.89 | 26.63 | 26.83 | 5,690,052 | +0.09(+0.35%) |
Sep 15, 2015 | 26.58 | 26.85 | 26.50 | 26.73 | 4,995,656 | +0.19(+0.72%) |
Sep 14, 2015 | 26.73 | 26.79 | 26.48 | 26.54 | 4,893,558 | -0.17(-0.63%) |
Sep 11, 2015 | 26.52 | 26.72 | 26.42 | 26.71 | 4,196,661 | +0.08(+0.31%) |
Sep 10, 2015 | 26.73 | 26.90 | 26.42 | 26.63 | 7,022,395 | -0.24(-0.91%) |
Sep 09, 2015 | 27.64 | 27.77 | 26.81 | 26.87 | 6,441,595 | -0.28(-1.02%) |
Sep 08, 2015 | 26.98 | 27.27 | 26.86 | 27.15 | 6,067,361 | +0.72(+2.72%) |
Sep 04, 2015 | 26.56 | 26.43 | 26.43 | 26.43 | 4,486,709 | -0.54(-2.01%) |
Sep 03, 2015 | 26.77 | 27.12 | 26.62 | 26.98 | 5,425,691 | +0.20(+0.73%) |
Sep 02, 2015 | 27.16 | 27.16 | 26.51 | 26.78 | 4,469,724 | +0.05(+0.18%) |
Sep 01, 2015 | 26.60 | 27.12 | 26.57 | 26.73 | 5,928,460 | -0.77(-2.78%) |
Aug 31, 2015 | 27.65 | 27.88 | 27.48 | 27.50 | 5,909,600 | -0.45(-1.60%) |
Aug 28, 2015 | 27.64 | 27.95 | 27.48 | 27.94 | 5,894,392 | +0.13(+0.46%) |
Aug 27, 2015 | 27.31 | 27.84 | 27.21 | 27.82 | 7,264,378 | +0.72(+2.65%) |
Aug 26, 2015 | 27.02 | 27.17 | 26.26 | 27.10 | 9,814,675 | +0.77(+2.93%) |
Aug 25, 2015 | 27.74 | 27.80 | 26.28 | 26.32 | 15,218,165 | -0.38(-1.42%) |
Aug 24, 2015 | 26.43 | 27.90 | 25.92 | 26.70 | 13,544,676 | -1.06(-3.83%) |
Aug 21, 2015 | 28.22 | 28.63 | 27.75 | 27.77 | 10,934,734 | -0.73(-2.57%) |
Aug 20, 2015 | 29.08 | 29.22 | 28.49 | 28.50 | 7,151,825 | -0.82(-2.80%) |
Aug 19, 2015 | 29.53 | 29.60 | 29.10 | 29.32 | 6,013,129 | -0.42(-1.41%) |
Aug 18, 2015 | 29.64 | 29.77 | 29.56 | 29.74 | 4,198,709 | +0.09(+0.30%) |
Aug 17, 2015 | 29.52 | 29.72 | 29.36 | 29.65 | 3,400,555 | +0.09(+0.32%) |
Aug 14, 2015 | 29.48 | 29.56 | 29.34 | 29.56 | 3,826,183 | +0.03(+0.11%) |
Aug 13, 2015 | 29.75 | 29.83 | 29.49 | 29.52 | 3,747,436 | -0.28(-0.93%) |
Aug 12, 2015 | 29.46 | 29.81 | 29.06 | 29.80 | 6,143,452 | +0.02(+0.07%) |
Aug 11, 2015 | 30.13 | 30.13 | 29.64 | 29.78 | 4,112,907 | -0.66(-2.18%) |
Aug 10, 2015 | 30.23 | 30.45 | 30.19 | 30.44 | 5,185,354 | +0.41(+1.35%) |
Aug 07, 2015 | 30.28 | 30.33 | 29.84 | 30.04 | 3,966,922 | -0.26(-0.85%) |
Aug 06, 2015 | 30.63 | 30.66 | 30.23 | 30.30 | 3,819,284 | -0.33(-1.06%) |
Aug 05, 2015 | 30.92 | 30.97 | 30.60 | 30.62 | 3,978,555 | -0.01(-0.04%) |
Aug 04, 2015 | 30.81 | 30.83 | 30.51 | 30.63 | 4,129,698 | -0.16(-0.53%) |
Aug 03, 2015 | 30.80 | 30.98 | 30.57 | 30.80 | 5,518,875 | -0.07(-0.22%) |
Jul 31, 2015 | 31.37 | 31.40 | 30.83 | 30.86 | 6,258,667 | -0.41(-1.32%) |
Jul 30, 2015 | 31.41 | 31.49 | 31.10 | 31.28 | 4,578,502 | -0.24(-0.75%) |
Jul 29, 2015 | 31.31 | 31.69 | 31.12 | 31.52 | 4,575,970 | -0.01(-0.02%) |
Jul 28, 2015 | 31.78 | 31.87 | 31.43 | 31.52 | 4,159,155 | +0.07(+0.24%) |
Jul 27, 2015 | 31.18 | 31.47 | 31.10 | 31.45 | 4,495,877 | +0.01(+0.02%) |
Jul 24, 2015 | 32.11 | 32.17 | 31.37 | 31.44 | 7,027,681 | -0.81(-2.50%) |
Jul 23, 2015 | 32.98 | 33.01 | 32.13 | 32.25 | 5,310,368 | -0.61(-1.86%) |
Jul 22, 2015 | 33.09 | 33.19 | 32.82 | 32.86 | 3,269,239 | -0.28(-0.86%) |
Jul 21, 2015 | 33.21 | 33.37 | 32.97 | 33.14 | 1,613,634 | -0.12(-0.35%) |
Jul 20, 2015 | 33.51 | 33.60 | 33.20 | 33.26 | 2,173,176 | -0.22(-0.67%) |
Jul 17, 2015 | 33.56 | 33.58 | 33.11 | 33.48 | 1,601,894 | -0.15(-0.44%) |
Jul 16, 2015 | 33.49 | 33.64 | 33.47 | 33.63 | 1,780,634 | +0.40(+1.20%) |
Jul 15, 2015 | 33.13 | 33.40 | 32.91 | 33.23 | 2,602,777 | +0.11(+0.33%) |
Jul 14, 2015 | 33.19 | 33.24 | 33.01 | 33.12 | 2,646,039 | -0.14(-0.41%) |
Jul 13, 2015 | 33.32 | 33.40 | 33.18 | 33.26 | 2,591,499 | +0.20(+0.62%) |
Jul 10, 2015 | 33.42 | 33.42 | 32.95 | 33.05 | 2,937,308 | +0.28(+0.87%) |
Jul 09, 2015 | 33.26 | 33.26 | 32.64 | 32.77 | 3,189,793 | +0.26(+0.81%) |
Jul 08, 2015 | 32.83 | 32.98 | 32.46 | 32.50 | 3,134,796 | -0.67(-2.02%) |
Jul 07, 2015 | 33.08 | 33.24 | 32.50 | 33.18 | 2,917,918 | +0.08(+0.25%) |
Jul 06, 2015 | 32.86 | 33.23 | 32.25 | 33.09 | 2,341,464 | -0.25(-0.75%) |
Jul 02, 2015 | 33.42 | 33.34 | 33.34 | 33.34 | 2,046,631 | -0.08(-0.24%) |
Jul 01, 2015 | 33.85 | 33.85 | 33.18 | 33.43 | 2,497,488 | +0.20(+0.61%) |
Jun 30, 2015 | 33.51 | 33.62 | 32.99 | 33.22 | 3,572,001 | +0.09(+0.29%) |
Jun 29, 2015 | 33.75 | 33.79 | 33.11 | 33.13 | 2,909,094 | -1.08(-3.15%) |
Jun 26, 2015 | 34.12 | 34.28 | 33.99 | 34.21 | 8,224,450 | +0.22(+0.64%) |
Jun 25, 2015 | 34.22 | 34.28 | 33.88 | 33.99 | 3,059,675 | -0.21(-0.61%) |
Jun 24, 2015 | 34.38 | 34.51 | 34.14 | 34.20 | 2,308,500 | -0.36(-1.06%) |
Jun 23, 2015 | 34.70 | 34.76 | 34.51 | 34.56 | 2,094,507 | -0.11(-0.31%) |
Jun 22, 2015 | 35.09 | 35.09 | 34.60 | 34.67 | 2,722,486 | -0.08(-0.23%) |
Jun 19, 2015 | 34.58 | 34.75 | 34.45 | 34.75 | 7,159,323 | +0.06(+0.18%) |
Jun 18, 2015 | 34.49 | 34.83 | 34.41 | 34.69 | 2,811,690 | +0.37(+1.08%) |
Jun 17, 2015 | 34.16 | 34.53 | 34.04 | 34.32 | 3,803,405 | +0.32(+0.93%) |
Jun 16, 2015 | 33.61 | 34.04 | 33.56 | 34.00 | 3,805,794 | +0.40(+1.19%) |
Jun 15, 2015 | 33.46 | 33.77 | 33.33 | 33.60 | 2,594,349 | -0.21(-0.62%) |
Jun 12, 2015 | 33.91 | 33.97 | 33.66 | 33.81 | 2,454,634 | -0.26(-0.75%) |
Jun 11, 2015 | 34.08 | 34.15 | 33.93 | 34.07 | 2,600,569 | +0.11(+0.32%) |
Jun 10, 2015 | 33.77 | 34.05 | 33.62 | 33.96 | 2,741,957 | +0.41(+1.23%) |
Jun 09, 2015 | 33.78 | 33.86 | 33.50 | 33.55 | 3,114,179 | -0.14(-0.42%) |
Jun 08, 2015 | 33.58 | 34.12 | 33.37 | 33.69 | 3,746,349 | -0.37(-1.09%) |
Jun 05, 2015 | 34.15 | 34.26 | 33.86 | 34.06 | 2,772,816 | +0.09(+0.28%) |
Jun 04, 2015 | 34.22 | 34.47 | 33.91 | 33.97 | 3,240,075 | -0.57(-1.64%) |
Jun 03, 2015 | 34.48 | 34.63 | 34.30 | 34.54 | 1,771,469 | +0.22(+0.63%) |
Jun 02, 2015 | 34.32 | 34.47 | 34.17 | 34.32 | 2,292,670 | -0.07(-0.22%) |
Jun 01, 2015 | 34.53 | 34.56 | 34.10 | 34.39 | 1,993,764 | +0.00(+0.00%) |
May 29, 2015 | 34.91 | 34.95 | 34.39 | 34.39 | 2,484,099 | -0.45(-1.30%) |
May 28, 2015 | 34.68 | 34.87 | 34.61 | 34.85 | 1,551,250 | +0.02(+0.06%) |
May 27, 2015 | 34.59 | 34.89 | 34.41 | 34.83 | 1,587,596 | +0.41(+1.18%) |
May 26, 2015 | 34.66 | 34.75 | 34.31 | 34.42 | 2,476,247 | -0.39(-1.11%) |
May 22, 2015 | 34.83 | 34.81 | 34.81 | 34.81 | 1,035,849 | -0.13(-0.37%) |
May 21, 2015 | 34.83 | 34.98 | 34.79 | 34.93 | 1,256,615 | +0.01(+0.04%) |
May 20, 2015 | 35.01 | 35.06 | 34.77 | 34.92 | 1,337,888 | +0.01(+0.02%) |
May 19, 2015 | 35.20 | 35.29 | 34.77 | 34.91 | 1,876,756 | -0.28(-0.81%) |
May 18, 2015 | 34.97 | 35.25 | 34.97 | 35.20 | 1,484,991 | +0.21(+0.60%) |
May 15, 2015 | 35.16 | 35.25 | 34.88 | 34.99 | 2,150,768 | -0.24(-0.67%) |
May 14, 2015 | 35.05 | 35.25 | 34.93 | 35.22 | 1,864,924 | +0.39(+1.12%) |
May 13, 2015 | 34.85 | 35.02 | 34.74 | 34.83 | 1,848,745 | +0.01(+0.04%) |
May 12, 2015 | 34.85 | 34.95 | 34.41 | 34.82 | 2,528,289 | -0.20(-0.58%) |
May 11, 2015 | 35.31 | 35.46 | 35.00 | 35.02 | 3,153,410 | -0.30(-0.86%) |
May 08, 2015 | 35.36 | 35.45 | 35.18 | 35.33 | 2,185,737 | +0.36(+1.04%) |
May 07, 2015 | 35.02 | 35.13 | 34.90 | 34.96 | 2,613,303 | -0.06(-0.17%) |
May 06, 2015 | 35.45 | 35.45 | 34.87 | 35.02 | 2,528,317 | -0.24(-0.69%) |
May 05, 2015 | 35.30 | 35.57 | 35.20 | 35.27 | 2,437,261 | -0.14(-0.40%) |
May 04, 2015 | 35.22 | 35.50 | 35.33 | 35.41 | 3,411,978 | +0.18(+0.52%) |
May 01, 2015 | 35.10 | 35.27 | 34.95 | 35.22 | 3,833,709 | +0.39(+1.12%) |
Apr 30, 2015 | 35.03 | 35.21 | 34.79 | 34.83 | 4,762,392 | -0.31(-0.88%) |
Apr 29, 2015 | 34.93 | 35.30 | 34.88 | 35.14 | 3,524,712 | -0.07(-0.19%) |
Apr 28, 2015 | 35.01 | 35.25 | 34.87 | 35.21 | 2,893,741 | +0.13(+0.37%) |
Apr 27, 2015 | 35.13 | 35.37 | 34.99 | 35.08 | 2,380,073 | +0.09(+0.27%) |
Apr 24, 2015 | 35.06 | 35.17 | 34.83 | 34.99 | 1,400,470 | -0.06(-0.17%) |
Apr 23, 2015 | 34.76 | 35.16 | 34.62 | 35.05 | 2,173,696 | +0.27(+0.78%) |
Apr 22, 2015 | 34.68 | 34.83 | 34.39 | 34.78 | 2,065,344 | +0.14(+0.39%) |
Apr 21, 2015 | 34.79 | 34.88 | 34.54 | 34.64 | 1,993,978 | +0.03(+0.10%) |
Apr 20, 2015 | 34.76 | 35.02 | 34.57 | 34.61 | 2,694,884 | +0.03(+0.10%) |
Apr 17, 2015 | 35.23 | 35.24 | 34.48 | 34.58 | 3,277,791 | -0.98(-2.76%) |
Apr 16, 2015 | 35.47 | 35.64 | 35.15 | 35.56 | 1,832,948 | +0.09(+0.27%) |
Apr 15, 2015 | 35.36 | 35.56 | 35.33 | 35.46 | 2,966,410 | +0.16(+0.44%) |
Apr 14, 2015 | 35.14 | 35.39 | 34.91 | 35.31 | 1,900,742 | +0.24(+0.67%) |
Apr 13, 2015 | 34.95 | 35.37 | 34.93 | 35.07 | 1,918,321 | +0.12(+0.35%) |
Apr 10, 2015 | 35.14 | 35.14 | 34.83 | 34.95 | 2,313,227 | -0.28(-0.79%) |
Apr 09, 2015 | 34.97 | 35.31 | 34.77 | 35.22 | 2,576,837 | +0.23(+0.66%) |
Apr 08, 2015 | 34.79 | 35.07 | 34.70 | 35.00 | 1,747,801 | +0.20(+0.58%) |
Apr 07, 2015 | 34.80 | 35.14 | 34.77 | 34.79 | 1,987,707 | -0.05(-0.14%) |
Apr 06, 2015 | 34.52 | 34.95 | 34.47 | 34.84 | 4,252,731 | -0.01(-0.04%) |
Apr 02, 2015 | 34.62 | 34.85 | 34.85 | 34.85 | 2,174,277 | +0.16(+0.45%) |
Apr 01, 2015 | 34.64 | 34.91 | 34.41 | 34.70 | 3,325,103 | +0.03(+0.08%) |
Mar 31, 2015 | 34.64 | 34.89 | 34.60 | 34.67 | 2,849,704 | -0.30(-0.87%) |
Mar 30, 2015 | 34.80 | 35.05 | 34.72 | 34.97 | 2,751,892 | +0.47(+1.35%) |
Mar 27, 2015 | 34.68 | 34.78 | 34.38 | 34.51 | 2,433,251 | -0.35(-1.01%) |
Mar 26, 2015 | 34.62 | 35.20 | 34.52 | 34.86 | 3,150,799 | +0.03(+0.10%) |
Mar 25, 2015 | 35.60 | 35.62 | 34.81 | 34.83 | 1,697,811 | -0.73(-2.06%) |
Mar 24, 2015 | 36.08 | 36.17 | 35.55 | 35.56 | 1,599,199 | -0.61(-1.69%) |
Mar 23, 2015 | 36.03 | 36.40 | 36.01 | 36.17 | 2,286,054 | +0.24(+0.66%) |
Mar 20, 2015 | 35.53 | 36.16 | 35.45 | 35.94 | 11,166,090 | +0.46(+1.31%) |
Mar 19, 2015 | 35.72 | 35.76 | 35.22 | 35.47 | 2,767,621 | -0.43(-1.20%) |
Mar 18, 2015 | 35.40 | 36.07 | 34.89 | 35.90 | 5,239,157 | +0.41(+1.16%) |
Mar 17, 2015 | 35.58 | 35.76 | 35.25 | 35.49 | 2,809,947 | -0.48(-1.33%) |
Mar 16, 2015 | 35.70 | 36.05 | 35.62 | 35.97 | 3,099,596 | +0.59(+1.68%) |
Mar 13, 2015 | 35.70 | 35.74 | 34.92 | 35.38 | 3,847,145 | -0.40(-1.13%) |
Mar 12, 2015 | 35.16 | 35.80 | 35.16 | 35.78 | 2,910,705 | +0.89(+2.55%) |
Mar 11, 2015 | 34.77 | 35.07 | 34.71 | 34.89 | 2,306,482 | +0.15(+0.43%) |
Mar 10, 2015 | 35.45 | 35.45 | 34.73 | 34.75 | 3,847,295 | -1.16(-3.23%) |
Mar 09, 2015 | 35.84 | 35.99 | 35.68 | 35.90 | 3,026,527 | +0.17(+0.47%) |
Mar 06, 2015 | 36.33 | 36.95 | 35.70 | 35.74 | 3,692,361 | -0.69(-1.89%) |
Mar 05, 2015 | 35.99 | 36.46 | 35.83 | 36.42 | 2,349,253 | +0.50(+1.39%) |
Mar 04, 2015 | 36.04 | 36.27 | 35.78 | 35.92 | 1,969,295 | -0.34(-0.95%) |
Mar 03, 2015 | 36.44 | 36.67 | 36.11 | 36.27 | 1,851,048 | -0.38(-1.03%) |
Mar 02, 2015 | 36.26 | 36.67 | 36.13 | 36.65 | 1,680,598 | +0.38(+1.06%) |
Feb 27, 2015 | 36.83 | 36.86 | 36.25 | 36.26 | 2,445,366 | -0.46(-1.27%) |
Feb 26, 2015 | 36.52 | 36.81 | 36.46 | 36.73 | 2,421,566 | +0.20(+0.53%) |
Feb 25, 2015 | 36.30 | 36.69 | 36.29 | 36.53 | 4,247,011 | +0.26(+0.72%) |
Feb 24, 2015 | 36.36 | 36.54 | 36.23 | 36.27 | 5,467,864 | -0.07(-0.19%) |
Feb 23, 2015 | 36.43 | 36.43 | 36.19 | 36.34 | 2,252,596 | -0.15(-0.41%) |
Feb 20, 2015 | 36.09 | 36.52 | 35.90 | 36.48 | 3,121,169 | +0.20(+0.56%) |
Feb 19, 2015 | 36.15 | 36.39 | 36.01 | 36.28 | 2,216,794 | +0.06(+0.17%) |
Feb 18, 2015 | 36.31 | 36.49 | 36.07 | 36.22 | 1,708,318 | -0.23(-0.63%) |
Feb 17, 2015 | 36.29 | 36.50 | 36.17 | 36.45 | 1,867,323 | +0.13(+0.37%) |
Feb 13, 2015 | 36.24 | 36.31 | 36.31 | 36.31 | 1,907,596 | +0.15(+0.43%) |
Feb 12, 2015 | 36.15 | 36.26 | 35.96 | 36.16 | 1,712,040 | +0.19(+0.52%) |
Feb 11, 2015 | 36.03 | 36.10 | 35.72 | 35.97 | 1,693,541 | -0.09(-0.26%) |
Feb 10, 2015 | 35.97 | 36.19 | 35.59 | 36.07 | 2,525,271 | +0.34(+0.94%) |
Feb 09, 2015 | 35.82 | 35.95 | 35.58 | 35.73 | 2,498,921 | -0.30(-0.82%) |
Feb 06, 2015 | 36.11 | 36.38 | 35.91 | 36.03 | 2,588,302 | +0.02(+0.06%) |
Feb 05, 2015 | 35.96 | 36.06 | 35.77 | 36.01 | 2,263,748 | +0.34(+0.96%) |
Feb 04, 2015 | 35.83 | 36.05 | 35.61 | 35.66 | 2,407,529 | -0.42(-1.18%) |
Feb 03, 2015 | 35.37 | 36.12 | 35.26 | 36.09 | 2,769,381 | +0.84(+2.39%) |
Feb 02, 2015 | 34.46 | 35.28 | 34.36 | 35.24 | 4,544,446 | +0.53(+1.53%) |
Jan 30, 2015 | 34.68 | 35.49 | 34.11 | 34.71 | 4,702,823 | -0.75(-2.13%) |
Jan 29, 2015 | 35.10 | 35.53 | 34.87 | 35.47 | 3,540,101 | +0.32(+0.92%) |
Jan 28, 2015 | 36.14 | 36.17 | 35.13 | 35.14 | 2,883,732 | -0.74(-2.06%) |
Jan 27, 2015 | 36.02 | 36.19 | 35.73 | 35.88 | 2,514,687 | -0.61(-1.68%) |
Jan 26, 2015 | 35.80 | 36.53 | 35.73 | 36.50 | 2,327,113 | +0.59(+1.63%) |
Jan 23, 2015 | 36.40 | 36.49 | 35.88 | 35.91 | 2,485,396 | -0.61(-1.68%) |
Jan 22, 2015 | 35.39 | 36.69 | 35.01 | 36.52 | 4,812,795 | +1.45(+4.13%) |
Jan 21, 2015 | 34.71 | 35.22 | 34.41 | 35.08 | 3,172,920 | +0.33(+0.95%) |
Jan 20, 2015 | 34.95 | 35.04 | 34.51 | 34.75 | 2,751,377 | -0.15(-0.42%) |
Jan 16, 2015 | 34.21 | 34.89 | 34.89 | 34.89 | 3,140,037 | +0.55(+1.59%) |
Jan 15, 2015 | 34.74 | 34.97 | 34.28 | 34.35 | 2,998,046 | -0.34(-0.97%) |
Jan 14, 2015 | 34.48 | 34.76 | 34.13 | 34.68 | 3,652,076 | -0.51(-1.45%) |
Jan 13, 2015 | 35.54 | 36.09 | 34.95 | 35.20 | 3,582,997 | -0.36(-1.00%) |
Jan 12, 2015 | 36.18 | 36.23 | 35.32 | 35.55 | 2,584,784 | -0.73(-2.02%) |
Jan 09, 2015 | 36.42 | 36.50 | 35.80 | 36.29 | 3,147,538 | -0.08(-0.22%) |
Jan 08, 2015 | 36.14 | 36.38 | 35.87 | 36.37 | 4,903,688 | +0.47(+1.31%) |
Jan 07, 2015 | 35.42 | 35.98 | 35.42 | 35.90 | 2,751,056 | +0.46(+1.31%) |
Jan 06, 2015 | 36.32 | 36.34 | 35.16 | 35.43 | 5,148,412 | -0.71(-1.96%) |
Jan 05, 2015 | 37.00 | 37.17 | 36.02 | 36.14 | 3,640,799 | -1.24(-3.32%) |
Jan 02, 2015 | 37.62 | 37.66 | 37.02 | 37.38 | 1,811,897 | +0.08(+0.22%) |
Dec 31, 2014 | 37.88 | 37.30 | 37.30 | 37.30 | 1,533,945 | -0.44(-1.16%) |
Dec 30, 2014 | 38.03 | 38.04 | 37.70 | 37.74 | 1,474,432 | -0.29(-0.76%) |
Dec 29, 2014 | 38.07 | 38.44 | 37.92 | 38.03 | 2,123,672 | -0.02(-0.05%) |
Dec 26, 2014 | 38.12 | 38.25 | 38.03 | 38.05 | 1,279,064 | +0.09(+0.25%) |
Dec 24, 2014 | 38.09 | 37.95 | 37.95 | 37.95 | 572,708 | -0.09(-0.24%) |
Dec 23, 2014 | 37.89 | 38.39 | 37.84 | 38.05 | 1,872,125 | +0.25(+0.65%) |
Dec 22, 2014 | 37.87 | 37.95 | 37.57 | 37.80 | 1,674,102 | +0.05(+0.12%) |
Dec 19, 2014 | 37.56 | 37.87 | 37.37 | 37.75 | 5,701,342 | +0.40(+1.07%) |
Dec 18, 2014 | 36.86 | 37.36 | 36.66 | 37.35 | 2,887,534 | +0.97(+2.65%) |
Dec 17, 2014 | 35.66 | 36.44 | 35.46 | 36.39 | 5,047,291 | +0.86(+2.42%) |
Dec 16, 2014 | 35.28 | 36.15 | 34.81 | 35.53 | 4,654,157 | -0.08(-0.22%) |
Dec 15, 2014 | 36.16 | 36.43 | 35.46 | 35.61 | 2,971,371 | -0.33(-0.91%) |
Dec 12, 2014 | 37.17 | 37.35 | 35.92 | 35.94 | 4,037,101 | -1.62(-4.31%) |
Dec 11, 2014 | 37.69 | 38.15 | 37.49 | 37.55 | 1,756,481 | -0.07(-0.18%) |
Dec 10, 2014 | 38.49 | 38.59 | 37.49 | 37.62 | 3,134,270 | -0.95(-2.45%) |
Dec 09, 2014 | 38.53 | 38.62 | 38.13 | 38.57 | 2,865,817 | -0.62(-1.58%) |
Dec 08, 2014 | 38.89 | 39.58 | 38.70 | 39.19 | 2,431,014 | +0.36(+0.93%) |
Dec 05, 2014 | 38.63 | 39.03 | 38.53 | 38.83 | 2,197,693 | +0.23(+0.59%) |
Dec 04, 2014 | 38.61 | 38.63 | 38.13 | 38.60 | 2,168,663 | -0.05(-0.12%) |
Dec 03, 2014 | 38.34 | 38.69 | 38.21 | 38.65 | 1,681,437 | +0.27(+0.71%) |
Dec 02, 2014 | 38.11 | 38.45 | 37.88 | 38.37 | 1,734,909 | +0.37(+0.98%) |