Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.03 | 34.19 | 33.91 | 33.91 | 21,765,434 | -0.18(-0.54%) |
Nov 27, 2015 | 34.06 | 34.23 | 34.01 | 34.09 | 7,894,840 | -0.07(-0.20%) |
Nov 25, 2015 | 34.35 | 34.16 | 34.16 | 34.16 | 9,210,471 | -0.17(-0.51%) |
Nov 24, 2015 | 33.75 | 34.48 | 33.75 | 34.34 | 15,820,132 | +0.28(+0.82%) |
Nov 23, 2015 | 34.32 | 34.40 | 33.98 | 34.06 | 10,471,369 | -0.17(-0.51%) |
Nov 20, 2015 | 34.15 | 34.44 | 34.11 | 34.23 | 13,817,017 | +0.28(+0.82%) |
Nov 19, 2015 | 33.65 | 34.22 | 33.61 | 33.95 | 14,141,803 | +0.28(+0.83%) |
Nov 18, 2015 | 33.23 | 33.70 | 33.20 | 33.68 | 13,743,129 | +0.50(+1.49%) |
Nov 17, 2015 | 33.27 | 33.51 | 33.04 | 33.18 | 17,031,072 | +0.01(+0.03%) |
Nov 16, 2015 | 32.80 | 33.41 | 32.68 | 33.17 | 19,207,472 | +0.71(+2.20%) |
Nov 13, 2015 | 33.48 | 33.59 | 32.39 | 32.46 | 27,566,462 | -1.16(-3.44%) |
Nov 12, 2015 | 33.63 | 34.03 | 33.51 | 33.61 | 16,765,653 | -0.36(-1.05%) |
Nov 11, 2015 | 34.15 | 34.46 | 33.92 | 33.97 | 21,675,598 | -0.77(-2.20%) |
Nov 10, 2015 | 34.66 | 34.95 | 34.62 | 34.74 | 12,979,058 | -0.16(-0.45%) |
Nov 09, 2015 | 35.16 | 35.24 | 34.62 | 34.89 | 16,783,880 | -0.45(-1.28%) |
Nov 06, 2015 | 35.09 | 35.36 | 34.92 | 35.35 | 18,940,882 | +0.23(+0.67%) |
Nov 05, 2015 | 34.95 | 35.33 | 34.94 | 35.11 | 18,798,564 | -0.11(-0.32%) |
Nov 04, 2015 | 35.11 | 35.30 | 34.86 | 35.22 | 19,378,964 | +0.24(+0.70%) |
Nov 03, 2015 | 34.54 | 35.04 | 34.44 | 34.98 | 19,712,294 | +0.39(+1.13%) |
Nov 02, 2015 | 33.98 | 34.62 | 33.85 | 34.59 | 22,742,174 | +0.79(+2.34%) |
Oct 30, 2015 | 33.87 | 33.97 | 33.50 | 33.80 | 18,929,044 | -0.02(-0.05%) |
Oct 29, 2015 | 33.53 | 33.86 | 33.52 | 33.81 | 13,138,612 | -0.02(-0.05%) |
Oct 28, 2015 | 33.61 | 33.84 | 33.41 | 33.83 | 16,111,768 | +0.47(+1.41%) |
Oct 27, 2015 | 33.35 | 33.46 | 33.10 | 33.36 | 16,215,695 | -0.03(-0.08%) |
Oct 26, 2015 | 33.01 | 33.61 | 33.01 | 33.39 | 14,170,315 | +0.26(+0.79%) |
Oct 23, 2015 | 33.17 | 33.21 | 32.88 | 33.13 | 18,926,206 | +0.24(+0.74%) |
Oct 22, 2015 | 32.07 | 32.94 | 32.07 | 32.88 | 16,894,718 | +1.02(+3.19%) |
Oct 21, 2015 | 32.18 | 32.30 | 31.82 | 31.87 | 12,723,971 | -0.21(-0.65%) |
Oct 20, 2015 | 31.87 | 32.20 | 31.87 | 32.07 | 15,718,820 | -0.01(-0.03%) |
Oct 19, 2015 | 32.07 | 32.28 | 31.82 | 32.08 | 20,801,038 | -0.44(-1.34%) |
Oct 16, 2015 | 32.89 | 32.89 | 32.32 | 32.52 | 22,633,064 | -0.16(-0.48%) |
Oct 15, 2015 | 32.67 | 32.78 | 32.42 | 32.67 | 14,026,546 | +0.25(+0.78%) |
Oct 14, 2015 | 32.34 | 32.70 | 32.32 | 32.42 | 16,168,169 | -0.49(-1.48%) |
Oct 13, 2015 | 32.99 | 33.24 | 32.84 | 32.91 | 13,302,564 | -0.19(-0.58%) |
Oct 12, 2015 | 33.00 | 33.17 | 32.80 | 33.10 | 12,667,044 | -0.05(-0.16%) |
Oct 09, 2015 | 33.05 | 33.24 | 32.77 | 33.15 | 16,843,110 | +0.31(+0.95%) |
Oct 08, 2015 | 32.41 | 32.92 | 32.36 | 32.84 | 15,284,673 | +0.20(+0.61%) |
Oct 07, 2015 | 32.72 | 32.92 | 32.37 | 32.64 | 18,886,870 | -0.06(-0.19%) |
Oct 06, 2015 | 32.52 | 32.81 | 32.51 | 32.70 | 14,338,030 | +0.12(+0.37%) |
Oct 05, 2015 | 32.29 | 32.70 | 32.09 | 32.58 | 14,700,935 | +0.61(+1.90%) |
Oct 02, 2015 | 30.95 | 31.99 | 30.89 | 31.97 | 21,659,404 | +0.56(+1.79%) |
Oct 01, 2015 | 31.40 | 31.57 | 31.07 | 31.41 | 21,149,998 | +0.10(+0.33%) |
Sep 30, 2015 | 31.11 | 31.37 | 31.01 | 31.31 | 18,708,052 | +0.53(+1.72%) |
Sep 29, 2015 | 30.60 | 30.91 | 30.54 | 30.78 | 22,828,292 | +0.06(+0.20%) |
Sep 28, 2015 | 30.96 | 31.32 | 30.68 | 30.72 | 25,085,660 | -0.53(-1.69%) |
Sep 25, 2015 | 31.38 | 31.48 | 31.12 | 31.25 | 22,368,040 | -0.01(-0.03%) |
Sep 24, 2015 | 31.07 | 31.40 | 30.67 | 31.25 | 20,836,466 | +0.06(+0.19%) |
Sep 23, 2015 | 31.37 | 31.39 | 31.05 | 31.19 | 19,604,304 | -0.17(-0.55%) |
Sep 22, 2015 | 31.50 | 31.63 | 31.18 | 31.37 | 23,051,846 | -0.55(-1.74%) |
Sep 21, 2015 | 31.72 | 32.12 | 31.57 | 31.92 | 17,265,382 | +0.39(+1.24%) |
Sep 18, 2015 | 31.45 | 32.05 | 31.43 | 31.53 | 40,289,200 | -0.31(-0.98%) |
Sep 17, 2015 | 33.17 | 32.65 | 31.64 | 31.84 | 43,033,972 | -1.33(-4.00%) |
Sep 16, 2015 | 33.16 | 33.39 | 32.88 | 33.17 | 22,565,450 | +0.24(+0.74%) |
Sep 15, 2015 | 32.74 | 33.09 | 32.44 | 32.93 | 17,164,300 | +0.37(+1.14%) |
Sep 14, 2015 | 32.77 | 32.88 | 32.39 | 32.55 | 17,331,234 | -0.31(-0.95%) |
Sep 11, 2015 | 32.46 | 32.90 | 32.42 | 32.87 | 14,939,655 | +0.27(+0.82%) |
Sep 10, 2015 | 32.09 | 32.88 | 32.09 | 32.60 | 19,533,984 | +0.45(+1.40%) |
Sep 09, 2015 | 32.85 | 33.09 | 32.08 | 32.15 | 16,972,100 | -0.51(-1.57%) |
Sep 08, 2015 | 31.83 | 32.78 | 31.83 | 32.66 | 21,863,228 | +1.22(+3.89%) |
Sep 04, 2015 | 31.51 | 31.44 | 31.44 | 31.44 | 15,169,586 | -0.55(-1.71%) |
Sep 03, 2015 | 31.90 | 32.30 | 31.87 | 31.98 | 13,600,324 | +0.13(+0.41%) |
Sep 02, 2015 | 31.52 | 31.85 | 31.30 | 31.85 | 17,363,322 | +0.64(+2.05%) |
Sep 01, 2015 | 31.49 | 31.68 | 31.11 | 31.21 | 23,014,640 | -0.94(-2.91%) |
Aug 31, 2015 | 32.21 | 32.51 | 32.01 | 32.15 | 17,713,466 | -0.32(-0.99%) |
Aug 28, 2015 | 31.95 | 32.50 | 31.88 | 32.47 | 24,874,112 | +0.55(+1.74%) |
Aug 27, 2015 | 32.37 | 32.51 | 31.21 | 31.91 | 32,557,124 | -0.08(-0.24%) |
Aug 26, 2015 | 31.23 | 32.09 | 30.86 | 31.99 | 23,714,822 | +1.27(+4.12%) |
Aug 25, 2015 | 32.04 | 32.25 | 30.66 | 30.73 | 24,680,834 | -0.55(-1.75%) |
Aug 24, 2015 | 30.97 | 32.12 | 30.46 | 31.27 | 37,522,028 | -1.27(-3.91%) |
Aug 21, 2015 | 33.21 | 33.60 | 32.55 | 32.55 | 22,396,134 | -0.94(-2.80%) |
Aug 20, 2015 | 33.97 | 34.24 | 33.46 | 33.48 | 15,081,059 | -0.78(-2.28%) |
Aug 19, 2015 | 34.41 | 34.62 | 34.07 | 34.26 | 12,821,634 | -0.26(-0.75%) |
Aug 18, 2015 | 34.25 | 34.70 | 34.24 | 34.52 | 11,480,647 | +0.10(+0.28%) |
Aug 17, 2015 | 34.16 | 34.43 | 33.88 | 34.43 | 8,804,562 | +0.27(+0.79%) |
Aug 14, 2015 | 34.09 | 34.24 | 34.09 | 34.16 | 8,289,754 | +0.09(+0.25%) |
Aug 13, 2015 | 33.99 | 34.29 | 33.79 | 34.07 | 8,982,826 | +0.03(+0.08%) |
Aug 12, 2015 | 33.58 | 34.11 | 33.37 | 34.05 | 12,865,473 | +0.10(+0.28%) |
Aug 11, 2015 | 34.26 | 34.39 | 33.82 | 33.95 | 12,230,487 | -0.62(-1.81%) |
Aug 10, 2015 | 34.46 | 34.71 | 34.41 | 34.57 | 10,990,542 | +0.29(+0.83%) |
Aug 07, 2015 | 34.11 | 34.40 | 34.00 | 34.29 | 12,293,477 | +0.21(+0.61%) |
Aug 06, 2015 | 34.35 | 34.53 | 33.93 | 34.08 | 12,244,938 | -0.28(-0.81%) |
Aug 05, 2015 | 34.58 | 34.69 | 34.35 | 34.36 | 13,824,078 | -0.02(-0.05%) |
Aug 04, 2015 | 34.31 | 34.67 | 34.26 | 34.37 | 11,186,024 | -0.04(-0.13%) |
Aug 03, 2015 | 34.63 | 34.68 | 34.20 | 34.42 | 14,356,877 | -0.20(-0.58%) |
Jul 31, 2015 | 34.46 | 34.77 | 34.41 | 34.62 | 15,813,578 | +0.25(+0.73%) |
Jul 30, 2015 | 34.70 | 34.76 | 34.27 | 34.37 | 15,730,682 | -0.12(-0.35%) |
Jul 29, 2015 | 34.12 | 34.56 | 34.03 | 34.49 | 15,017,878 | +0.44(+1.30%) |
Jul 28, 2015 | 33.62 | 34.12 | 33.32 | 34.05 | 16,486,384 | +0.67(+2.00%) |
Jul 27, 2015 | 33.56 | 33.65 | 33.34 | 33.38 | 18,179,678 | -0.42(-1.26%) |
Jul 24, 2015 | 33.89 | 33.95 | 33.63 | 33.80 | 13,880,162 | +0.00(+0.00%) |
Jul 23, 2015 | 34.28 | 34.32 | 33.77 | 33.80 | 20,864,502 | -0.36(-1.07%) |
Jul 22, 2015 | 34.11 | 34.39 | 34.02 | 34.17 | 19,379,770 | -0.13(-0.38%) |
Jul 21, 2015 | 34.46 | 34.66 | 34.14 | 34.30 | 16,935,880 | -0.31(-0.90%) |
Jul 20, 2015 | 34.98 | 35.01 | 34.56 | 34.61 | 20,177,208 | -0.41(-1.16%) |
Jul 17, 2015 | 35.32 | 35.41 | 34.81 | 35.02 | 16,815,392 | -0.49(-1.37%) |
Jul 16, 2015 | 35.55 | 35.55 | 35.15 | 35.50 | 17,146,140 | +0.15(+0.42%) |
Jul 15, 2015 | 35.22 | 35.47 | 35.22 | 35.35 | 10,760,782 | +0.01(+0.02%) |
Jul 14, 2015 | 35.37 | 35.45 | 35.17 | 35.35 | 10,728,603 | -0.02(-0.05%) |
Jul 13, 2015 | 35.12 | 35.41 | 35.00 | 35.36 | 12,364,889 | +0.38(+1.09%) |
Jul 10, 2015 | 35.15 | 35.23 | 34.85 | 34.98 | 12,080,966 | +0.16(+0.45%) |
Jul 09, 2015 | 34.88 | 35.09 | 34.80 | 34.83 | 15,400,652 | +0.36(+1.03%) |
Jul 08, 2015 | 34.58 | 34.88 | 34.41 | 34.47 | 16,843,468 | -0.34(-0.97%) |
Jul 07, 2015 | 34.70 | 34.90 | 34.53 | 34.81 | 18,964,550 | +0.01(+0.03%) |
Jul 06, 2015 | 34.61 | 34.92 | 34.47 | 34.80 | 14,345,818 | -0.05(-0.15%) |
Jul 02, 2015 | 34.87 | 34.85 | 34.85 | 34.85 | 13,484,670 | +0.10(+0.30%) |
Jul 01, 2015 | 35.07 | 35.14 | 34.48 | 34.75 | 16,153,462 | -0.05(-0.15%) |
Jun 30, 2015 | 35.06 | 35.19 | 34.64 | 34.80 | 19,329,950 | -0.10(-0.30%) |
Jun 29, 2015 | 35.08 | 35.32 | 34.87 | 34.90 | 21,071,660 | -0.49(-1.39%) |
Jun 26, 2015 | 35.49 | 35.72 | 35.38 | 35.40 | 45,960,596 | -0.06(-0.17%) |
Jun 25, 2015 | 35.61 | 35.81 | 35.45 | 35.46 | 15,688,878 | -0.12(-0.34%) |
Jun 24, 2015 | 35.87 | 36.07 | 35.58 | 35.58 | 20,576,836 | -0.44(-1.22%) |
Jun 23, 2015 | 36.22 | 36.27 | 35.82 | 36.02 | 20,142,154 | +0.19(+0.53%) |
Jun 22, 2015 | 36.09 | 36.23 | 35.80 | 35.83 | 25,903,244 | -0.09(-0.24%) |
Jun 19, 2015 | 37.04 | 37.22 | 35.89 | 35.91 | 43,346,748 | -0.99(-2.69%) |
Jun 18, 2015 | 36.19 | 37.11 | 35.38 | 36.91 | 91,639,280 | -1.87(-4.83%) |
Jun 17, 2015 | 38.74 | 39.06 | 38.31 | 38.78 | 31,291,720 | +0.23(+0.60%) |
Jun 16, 2015 | 37.92 | 38.75 | 37.79 | 38.55 | 21,157,098 | +0.79(+2.10%) |
Jun 15, 2015 | 37.91 | 37.99 | 37.48 | 37.75 | 19,371,812 | -0.54(-1.40%) |
Jun 12, 2015 | 37.98 | 38.33 | 37.91 | 38.29 | 13,598,399 | +0.05(+0.14%) |
Jun 11, 2015 | 38.14 | 38.36 | 38.02 | 38.24 | 14,498,165 | +0.29(+0.77%) |
Jun 10, 2015 | 37.37 | 38.04 | 37.18 | 37.94 | 17,970,926 | +0.75(+2.02%) |
Jun 09, 2015 | 37.43 | 37.45 | 36.98 | 37.19 | 8,839,748 | -0.03(-0.07%) |
Jun 08, 2015 | 37.83 | 37.90 | 37.20 | 37.22 | 10,552,574 | -0.61(-1.62%) |
Jun 05, 2015 | 37.85 | 38.01 | 37.55 | 37.83 | 14,882,036 | +0.03(+0.09%) |
Jun 04, 2015 | 37.77 | 38.09 | 37.57 | 37.80 | 15,961,828 | -0.17(-0.45%) |
Jun 03, 2015 | 37.77 | 38.07 | 37.64 | 37.97 | 10,678,438 | +0.23(+0.62%) |
Jun 02, 2015 | 37.57 | 38.00 | 37.25 | 37.74 | 9,584,055 | -0.08(-0.21%) |
Jun 01, 2015 | 37.86 | 38.05 | 37.68 | 37.81 | 11,307,295 | +0.26(+0.69%) |
May 29, 2015 | 37.81 | 37.86 | 37.44 | 37.55 | 11,996,110 | -0.32(-0.84%) |
May 28, 2015 | 38.06 | 38.21 | 37.68 | 37.87 | 8,422,824 | -0.24(-0.63%) |
May 27, 2015 | 37.60 | 38.21 | 37.48 | 38.12 | 12,850,827 | +0.70(+1.87%) |
May 26, 2015 | 37.77 | 37.85 | 37.26 | 37.42 | 12,090,636 | -0.52(-1.37%) |
May 22, 2015 | 38.17 | 37.93 | 37.93 | 37.93 | 8,667,335 | -0.30(-0.79%) |
May 21, 2015 | 38.18 | 38.38 | 37.95 | 38.24 | 9,306,695 | -0.01(-0.02%) |
May 20, 2015 | 38.18 | 38.51 | 38.07 | 38.24 | 10,482,523 | -0.03(-0.07%) |
May 19, 2015 | 38.36 | 38.39 | 38.13 | 38.27 | 10,005,658 | +0.07(+0.18%) |
May 18, 2015 | 37.94 | 38.35 | 37.89 | 38.20 | 7,030,577 | +0.08(+0.20%) |
May 15, 2015 | 38.35 | 38.37 | 37.94 | 38.12 | 10,850,567 | -0.20(-0.52%) |
May 14, 2015 | 38.09 | 38.34 | 37.99 | 38.32 | 8,445,513 | +0.51(+1.35%) |
May 13, 2015 | 37.79 | 38.05 | 37.67 | 37.81 | 8,628,204 | +0.19(+0.51%) |
May 12, 2015 | 37.69 | 37.73 | 37.37 | 37.62 | 9,861,923 | -0.23(-0.62%) |
May 11, 2015 | 37.97 | 38.17 | 37.65 | 37.86 | 8,603,705 | -0.15(-0.39%) |
May 08, 2015 | 37.85 | 38.20 | 37.73 | 38.00 | 11,097,607 | +0.46(+1.22%) |
May 07, 2015 | 37.28 | 37.70 | 37.15 | 37.55 | 10,176,051 | +0.19(+0.51%) |
May 06, 2015 | 38.17 | 38.20 | 37.13 | 37.36 | 14,744,612 | -0.57(-1.50%) |
May 05, 2015 | 38.40 | 38.53 | 37.90 | 37.93 | 13,214,414 | -0.58(-1.50%) |
May 04, 2015 | 38.47 | 38.73 | 38.20 | 38.50 | 10,617,460 | +0.19(+0.50%) |
May 01, 2015 | 37.51 | 38.32 | 37.51 | 38.31 | 13,829,637 | +0.65(+1.72%) |
Apr 30, 2015 | 38.04 | 38.35 | 37.57 | 37.67 | 23,388,670 | -0.96(-2.48%) |
Apr 29, 2015 | 38.34 | 38.77 | 37.72 | 38.62 | 42,391,344 | +0.20(+0.52%) |
Apr 28, 2015 | 37.74 | 38.50 | 37.52 | 38.43 | 21,178,454 | +0.77(+2.04%) |
Apr 27, 2015 | 37.22 | 37.95 | 37.19 | 37.66 | 14,957,629 | +0.46(+1.23%) |
Apr 24, 2015 | 37.48 | 37.63 | 36.91 | 37.20 | 20,575,510 | -0.27(-0.71%) |
Apr 23, 2015 | 37.57 | 37.67 | 37.12 | 37.47 | 13,098,904 | -0.14(-0.37%) |
Apr 22, 2015 | 37.57 | 37.78 | 37.42 | 37.61 | 8,504,761 | +0.11(+0.30%) |
Apr 21, 2015 | 37.57 | 37.88 | 37.48 | 37.49 | 10,784,998 | +0.09(+0.23%) |
Apr 20, 2015 | 37.40 | 37.83 | 37.35 | 37.41 | 12,074,536 | +0.28(+0.74%) |
Apr 17, 2015 | 37.18 | 37.48 | 37.01 | 37.13 | 14,445,213 | -0.40(-1.06%) |
Apr 16, 2015 | 37.73 | 37.96 | 37.35 | 37.53 | 13,851,480 | -0.46(-1.20%) |
Apr 15, 2015 | 37.09 | 38.16 | 36.98 | 37.99 | 21,063,800 | +1.09(+2.95%) |
Apr 14, 2015 | 37.17 | 37.18 | 36.71 | 36.90 | 12,171,826 | -0.30(-0.81%) |
Apr 13, 2015 | 37.61 | 37.81 | 37.16 | 37.20 | 12,673,210 | -0.37(-0.99%) |
Apr 10, 2015 | 37.20 | 37.90 | 37.20 | 37.57 | 14,525,456 | +0.27(+0.72%) |
Apr 09, 2015 | 37.10 | 37.40 | 36.91 | 37.30 | 10,885,300 | +0.08(+0.21%) |
Apr 08, 2015 | 37.00 | 37.42 | 37.00 | 37.23 | 8,045,264 | +0.13(+0.35%) |
Apr 07, 2015 | 37.12 | 37.55 | 37.08 | 37.10 | 9,351,842 | +0.00(+0.00%) |
Apr 06, 2015 | 36.51 | 37.22 | 36.45 | 37.10 | 11,310,297 | +0.29(+0.80%) |
Apr 02, 2015 | 37.12 | 36.80 | 36.80 | 36.80 | 12,951,727 | -0.15(-0.40%) |
Apr 01, 2015 | 36.99 | 37.10 | 36.76 | 36.95 | 14,004,719 | -0.18(-0.49%) |
Mar 31, 2015 | 37.27 | 37.49 | 37.11 | 37.13 | 15,414,700 | -0.25(-0.67%) |
Mar 30, 2015 | 37.20 | 37.54 | 37.10 | 37.38 | 14,794,065 | +0.69(+1.88%) |
Mar 27, 2015 | 36.94 | 37.10 | 36.50 | 36.69 | 20,954,094 | -0.30(-0.81%) |
Mar 26, 2015 | 36.81 | 37.20 | 36.54 | 36.99 | 16,345,010 | +0.05(+0.14%) |
Mar 25, 2015 | 37.59 | 37.65 | 36.94 | 36.94 | 20,326,548 | -0.67(-1.78%) |
Mar 24, 2015 | 38.15 | 38.29 | 37.61 | 37.61 | 17,331,178 | -0.46(-1.22%) |
Mar 23, 2015 | 38.15 | 38.40 | 38.00 | 38.08 | 12,491,815 | -0.14(-0.36%) |
Mar 20, 2015 | 37.97 | 38.49 | 37.91 | 38.21 | 24,084,762 | +0.22(+0.57%) |
Mar 19, 2015 | 37.86 | 38.28 | 37.86 | 38.00 | 18,279,848 | +0.03(+0.07%) |
Mar 18, 2015 | 38.12 | 38.67 | 37.30 | 37.97 | 44,041,204 | +1.08(+2.94%) |
Mar 17, 2015 | 37.10 | 37.29 | 36.88 | 36.89 | 24,984,006 | -0.46(-1.24%) |
Mar 16, 2015 | 36.85 | 37.46 | 36.78 | 37.35 | 20,244,360 | +0.89(+2.43%) |
Mar 13, 2015 | 35.74 | 36.55 | 35.72 | 36.47 | 21,389,432 | +0.65(+1.83%) |
Mar 12, 2015 | 35.68 | 35.93 | 35.51 | 35.81 | 15,940,602 | +0.13(+0.36%) |
Mar 11, 2015 | 36.08 | 36.28 | 35.63 | 35.68 | 12,909,899 | -0.30(-0.84%) |
Mar 10, 2015 | 36.35 | 36.61 | 35.95 | 35.99 | 16,223,891 | -0.75(-2.04%) |
Mar 09, 2015 | 36.36 | 36.82 | 36.30 | 36.73 | 13,334,465 | +0.27(+0.73%) |
Mar 06, 2015 | 37.53 | 37.53 | 36.40 | 36.47 | 17,532,606 | -1.22(-3.24%) |
Mar 05, 2015 | 37.57 | 37.77 | 37.22 | 37.69 | 12,764,292 | +0.16(+0.44%) |
Mar 04, 2015 | 37.17 | 37.57 | 36.85 | 37.53 | 17,080,556 | +0.20(+0.53%) |
Mar 03, 2015 | 37.72 | 37.76 | 37.32 | 37.33 | 11,689,547 | -0.56(-1.48%) |
Mar 02, 2015 | 37.70 | 37.90 | 37.41 | 37.89 | 12,889,092 | +0.18(+0.48%) |
Feb 27, 2015 | 37.66 | 37.96 | 37.59 | 37.71 | 11,097,782 | -0.06(-0.16%) |
Feb 26, 2015 | 37.69 | 37.99 | 37.61 | 37.77 | 9,900,362 | +0.14(+0.37%) |
Feb 25, 2015 | 37.72 | 37.94 | 37.33 | 37.63 | 13,696,195 | -0.13(-0.34%) |
Feb 24, 2015 | 37.68 | 37.83 | 37.33 | 37.76 | 12,221,576 | +0.09(+0.23%) |
Feb 23, 2015 | 37.40 | 37.76 | 37.26 | 37.67 | 12,778,141 | +0.01(+0.02%) |
Feb 20, 2015 | 37.91 | 37.94 | 37.40 | 37.66 | 17,119,496 | -0.29(-0.77%) |
Feb 19, 2015 | 37.97 | 38.18 | 37.86 | 37.96 | 9,838,244 | +0.01(+0.02%) |
Feb 18, 2015 | 37.61 | 37.96 | 37.56 | 37.95 | 10,065,253 | +0.22(+0.59%) |
Feb 17, 2015 | 37.58 | 37.78 | 37.47 | 37.72 | 11,759,587 | -0.08(-0.20%) |
Feb 13, 2015 | 37.69 | 37.80 | 37.80 | 37.80 | 11,802,229 | +0.03(+0.09%) |
Feb 12, 2015 | 37.41 | 37.91 | 37.35 | 37.77 | 14,549,536 | +0.46(+1.22%) |
Feb 11, 2015 | 37.83 | 37.86 | 37.07 | 37.31 | 14,918,179 | -0.54(-1.43%) |
Feb 10, 2015 | 37.68 | 37.91 | 37.48 | 37.85 | 14,776,185 | +0.51(+1.36%) |
Feb 09, 2015 | 36.68 | 37.54 | 36.68 | 37.35 | 14,765,933 | +0.36(+0.98%) |
Feb 06, 2015 | 37.22 | 37.41 | 36.90 | 36.98 | 11,065,917 | -0.15(-0.42%) |
Feb 05, 2015 | 36.57 | 37.21 | 36.57 | 37.14 | 11,191,611 | +0.64(+1.74%) |
Feb 04, 2015 | 36.98 | 37.14 | 36.42 | 36.50 | 14,996,471 | -0.53(-1.44%) |
Feb 03, 2015 | 36.95 | 37.12 | 36.60 | 37.04 | 14,709,153 | +0.31(+0.84%) |
Feb 02, 2015 | 36.32 | 36.75 | 35.76 | 36.73 | 19,627,782 | +0.68(+1.89%) |
Jan 30, 2015 | 36.22 | 36.53 | 35.99 | 36.05 | 26,252,526 | -0.83(-2.26%) |
Jan 29, 2015 | 36.85 | 37.02 | 36.42 | 36.88 | 14,881,093 | +0.15(+0.40%) |
Jan 28, 2015 | 37.81 | 37.84 | 36.72 | 36.73 | 17,585,938 | -0.61(-1.64%) |
Jan 27, 2015 | 37.01 | 37.75 | 36.64 | 37.35 | 17,414,424 | -0.43(-1.14%) |
Jan 26, 2015 | 38.01 | 38.04 | 37.47 | 37.78 | 14,014,692 | -0.25(-0.66%) |
Jan 23, 2015 | 37.84 | 38.33 | 37.79 | 38.03 | 16,444,425 | +0.12(+0.32%) |
Jan 22, 2015 | 37.82 | 39.01 | 37.16 | 37.90 | 20,882,200 | +0.48(+1.29%) |
Jan 21, 2015 | 37.59 | 37.80 | 37.18 | 37.42 | 18,450,578 | -0.35(-0.93%) |
Jan 20, 2015 | 37.48 | 37.89 | 37.20 | 37.78 | 18,949,258 | +0.34(+0.90%) |
Jan 16, 2015 | 36.56 | 37.53 | 36.36 | 37.44 | 20,670,436 | +0.76(+2.06%) |
Jan 15, 2015 | 37.05 | 37.55 | 36.63 | 36.68 | 15,608,112 | -0.37(-1.00%) |
Jan 14, 2015 | 36.54 | 37.15 | 36.54 | 37.05 | 14,767,681 | +0.11(+0.30%) |
Jan 13, 2015 | 37.58 | 37.82 | 36.63 | 36.94 | 14,964,916 | -0.29(-0.79%) |
Jan 12, 2015 | 37.22 | 37.66 | 36.88 | 37.23 | 18,658,754 | -0.10(-0.28%) |
Jan 09, 2015 | 37.84 | 37.95 | 37.22 | 37.34 | 18,544,712 | -0.02(-0.05%) |
Jan 08, 2015 | 37.54 | 37.81 | 37.33 | 37.35 | 20,356,862 | +0.22(+0.60%) |
Jan 07, 2015 | 37.28 | 37.45 | 37.01 | 37.13 | 15,690,669 | +0.01(+0.02%) |
Jan 06, 2015 | 37.91 | 38.02 | 36.99 | 37.12 | 22,347,104 | -0.39(-1.03%) |
Jan 05, 2015 | 38.00 | 38.08 | 37.50 | 37.51 | 21,347,608 | -0.53(-1.40%) |
Jan 02, 2015 | 38.63 | 38.78 | 37.73 | 38.04 | 17,561,006 | -0.55(-1.42%) |
Dec 31, 2014 | 39.00 | 38.59 | 38.59 | 38.59 | 15,462,371 | -0.32(-0.82%) |
Dec 30, 2014 | 39.09 | 39.18 | 38.87 | 38.91 | 11,615,571 | -0.23(-0.59%) |
Dec 29, 2014 | 39.49 | 39.55 | 39.13 | 39.14 | 11,304,866 | -0.42(-1.06%) |
Dec 26, 2014 | 39.64 | 39.90 | 39.54 | 39.56 | 8,042,149 | -0.11(-0.28%) |
Dec 24, 2014 | 39.78 | 39.67 | 39.67 | 39.67 | 11,930,399 | +0.19(+0.48%) |
Dec 23, 2014 | 39.07 | 39.90 | 39.01 | 39.48 | 16,362,771 | +0.31(+0.79%) |
Dec 22, 2014 | 39.11 | 39.52 | 38.97 | 39.17 | 24,775,980 | -0.30(-0.76%) |
Dec 19, 2014 | 38.70 | 39.60 | 38.60 | 39.48 | 48,688,072 | +0.56(+1.43%) |
Dec 18, 2014 | 37.61 | 38.93 | 37.39 | 38.92 | 63,473,656 | +3.60(+10.18%) |
Dec 17, 2014 | 35.24 | 35.73 | 34.91 | 35.32 | 21,058,094 | +0.45(+1.30%) |
Dec 16, 2014 | 35.09 | 35.49 | 34.85 | 34.87 | 19,138,934 | -0.41(-1.17%) |
Dec 15, 2014 | 35.36 | 35.74 | 34.99 | 35.28 | 26,036,004 | +1.00(+2.90%) |
Dec 12, 2014 | 34.53 | 35.00 | 34.26 | 34.28 | 16,440,018 | -0.70(-1.99%) |
Dec 11, 2014 | 35.29 | 35.73 | 34.94 | 34.98 | 14,435,151 | -0.14(-0.39%) |
Dec 10, 2014 | 35.79 | 35.88 | 35.09 | 35.12 | 14,621,510 | -0.82(-2.27%) |
Dec 09, 2014 | 35.17 | 35.98 | 35.09 | 35.93 | 16,185,586 | +0.43(+1.21%) |
Dec 08, 2014 | 35.97 | 36.07 | 35.47 | 35.50 | 14,876,536 | -0.48(-1.34%) |
Dec 05, 2014 | 36.06 | 36.06 | 35.69 | 35.98 | 10,400,463 | +0.03(+0.10%) |
Dec 04, 2014 | 36.15 | 36.15 | 35.61 | 35.95 | 10,775,721 | -0.15(-0.40%) |
Dec 03, 2014 | 35.99 | 36.16 | 35.73 | 36.09 | 12,033,587 | -0.10(-0.28%) |
Dec 02, 2014 | 35.96 | 36.35 | 35.92 | 36.20 | 10,584,030 | +0.09(+0.24%) |