Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.98 | 27.21 | 26.64 | 27.13 | 5,290,761 | +0.06(+0.23%) |
Nov 27, 2015 | 26.93 | 27.20 | 26.86 | 27.07 | 1,299,595 | +0.13(+0.47%) |
Nov 25, 2015 | 26.87 | 26.95 | 26.95 | 26.95 | 2,984,309 | +0.07(+0.27%) |
Nov 24, 2015 | 26.56 | 27.02 | 26.49 | 26.87 | 3,068,032 | +0.06(+0.23%) |
Nov 23, 2015 | 26.93 | 27.13 | 26.76 | 26.81 | 2,513,941 | -0.05(-0.19%) |
Nov 20, 2015 | 26.83 | 27.05 | 26.66 | 26.86 | 4,936,901 | +0.20(+0.74%) |
Nov 19, 2015 | 26.87 | 26.89 | 26.40 | 26.66 | 3,732,399 | -0.23(-0.85%) |
Nov 18, 2015 | 26.14 | 26.93 | 26.05 | 26.89 | 4,216,932 | +0.78(+2.98%) |
Nov 17, 2015 | 26.30 | 26.37 | 26.07 | 26.12 | 3,017,331 | -0.18(-0.70%) |
Nov 16, 2015 | 26.09 | 26.35 | 25.88 | 26.30 | 3,567,123 | +0.18(+0.70%) |
Nov 13, 2015 | 26.06 | 26.37 | 25.98 | 26.12 | 2,577,456 | +0.02(+0.06%) |
Nov 12, 2015 | 26.56 | 26.69 | 26.06 | 26.10 | 3,996,590 | -0.65(-2.44%) |
Nov 11, 2015 | 26.98 | 27.01 | 26.63 | 26.75 | 2,833,280 | -0.09(-0.33%) |
Nov 10, 2015 | 26.99 | 27.25 | 26.66 | 26.84 | 4,754,983 | -0.27(-0.98%) |
Nov 09, 2015 | 27.89 | 28.37 | 26.96 | 27.11 | 3,983,561 | -0.98(-3.48%) |
Nov 06, 2015 | 27.84 | 28.23 | 27.64 | 28.09 | 4,851,450 | +0.24(+0.88%) |
Nov 05, 2015 | 27.53 | 27.88 | 27.27 | 27.84 | 3,820,357 | +0.37(+1.36%) |
Nov 04, 2015 | 27.39 | 27.79 | 27.26 | 27.47 | 4,163,145 | -0.24(-0.88%) |
Nov 03, 2015 | 27.88 | 28.08 | 27.45 | 27.71 | 4,834,456 | -0.25(-0.89%) |
Nov 02, 2015 | 27.52 | 28.11 | 27.38 | 27.96 | 3,713,535 | +0.55(+2.01%) |
Oct 30, 2015 | 27.68 | 27.72 | 27.11 | 27.41 | 4,387,914 | -0.26(-0.92%) |
Oct 29, 2015 | 27.91 | 27.99 | 27.46 | 27.66 | 3,557,949 | -0.31(-1.10%) |
Oct 28, 2015 | 26.84 | 28.01 | 26.31 | 27.97 | 8,981,708 | +1.32(+4.94%) |
Oct 27, 2015 | 26.77 | 28.11 | 25.75 | 26.65 | 13,546,793 | -1.92(-6.72%) |
Oct 26, 2015 | 28.58 | 28.72 | 28.42 | 28.58 | 7,918,360 | +0.02(+0.07%) |
Oct 23, 2015 | 28.14 | 28.65 | 27.97 | 28.55 | 5,795,115 | +0.48(+1.71%) |
Oct 22, 2015 | 28.02 | 28.24 | 27.53 | 28.08 | 5,139,558 | +0.60(+2.20%) |
Oct 21, 2015 | 27.73 | 27.96 | 27.38 | 27.47 | 4,838,205 | -0.13(-0.47%) |
Oct 20, 2015 | 26.83 | 27.69 | 26.70 | 27.60 | 6,340,612 | +0.40(+1.45%) |
Oct 19, 2015 | 27.30 | 27.57 | 27.04 | 27.21 | 5,425,574 | -0.14(-0.51%) |
Oct 16, 2015 | 27.95 | 27.95 | 27.04 | 27.35 | 8,441,941 | -0.49(-1.78%) |
Oct 15, 2015 | 27.88 | 28.37 | 27.44 | 27.84 | 4,523,428 | +0.09(+0.34%) |
Oct 14, 2015 | 28.22 | 28.22 | 27.68 | 27.75 | 3,594,484 | -0.32(-1.13%) |
Oct 13, 2015 | 28.44 | 28.48 | 27.97 | 28.07 | 4,195,283 | -0.49(-1.73%) |
Oct 12, 2015 | 28.81 | 29.05 | 28.50 | 28.56 | 2,844,256 | -0.22(-0.76%) |
Oct 09, 2015 | 28.79 | 29.12 | 28.59 | 28.78 | 3,699,847 | -0.27(-0.93%) |
Oct 08, 2015 | 28.57 | 29.14 | 28.45 | 29.05 | 3,637,739 | +0.39(+1.36%) |
Oct 07, 2015 | 28.32 | 28.98 | 28.20 | 28.66 | 6,211,175 | +0.50(+1.77%) |
Oct 06, 2015 | 28.11 | 28.36 | 27.93 | 28.16 | 4,247,040 | -0.08(-0.29%) |
Oct 05, 2015 | 27.35 | 28.38 | 27.08 | 28.24 | 5,422,033 | +1.14(+4.21%) |
Oct 02, 2015 | 26.37 | 27.16 | 26.03 | 27.10 | 12,210,598 | +0.21(+0.77%) |
Oct 01, 2015 | 27.21 | 27.44 | 26.56 | 26.89 | 5,464,591 | -0.27(-0.98%) |
Sep 30, 2015 | 27.36 | 27.48 | 26.82 | 27.16 | 6,352,975 | -0.02(-0.08%) |
Sep 29, 2015 | 27.00 | 27.50 | 26.95 | 27.18 | 6,293,260 | +0.23(+0.85%) |
Sep 28, 2015 | 27.41 | 27.67 | 26.84 | 26.95 | 6,753,147 | -0.72(-2.61%) |
Sep 25, 2015 | 28.31 | 28.48 | 27.58 | 27.67 | 6,651,571 | -0.69(-2.44%) |
Sep 24, 2015 | 28.36 | 28.56 | 27.93 | 28.37 | 5,577,368 | -0.26(-0.89%) |
Sep 23, 2015 | 28.63 | 28.84 | 28.35 | 28.62 | 4,276,333 | -0.03(-0.11%) |
Sep 22, 2015 | 28.91 | 29.29 | 28.35 | 28.65 | 4,680,466 | -0.79(-2.67%) |
Sep 21, 2015 | 29.39 | 29.74 | 29.20 | 29.44 | 2,756,231 | +0.12(+0.43%) |
Sep 18, 2015 | 29.68 | 29.75 | 29.05 | 29.31 | 5,562,010 | -0.75(-2.49%) |
Sep 17, 2015 | 30.44 | 30.62 | 29.98 | 30.06 | 4,248,982 | -0.47(-1.53%) |
Sep 16, 2015 | 30.40 | 30.60 | 30.30 | 30.53 | 2,239,744 | +0.20(+0.65%) |
Sep 15, 2015 | 29.86 | 30.37 | 29.61 | 30.34 | 4,035,160 | +0.63(+2.12%) |
Sep 14, 2015 | 29.89 | 29.97 | 29.66 | 29.71 | 2,568,812 | -0.21(-0.71%) |
Sep 11, 2015 | 29.78 | 29.94 | 29.56 | 29.92 | 3,294,058 | +0.07(+0.23%) |
Sep 10, 2015 | 29.78 | 30.11 | 29.68 | 29.85 | 4,307,655 | -0.02(-0.07%) |
Sep 09, 2015 | 30.25 | 30.40 | 29.80 | 29.87 | 3,968,012 | -0.11(-0.38%) |
Sep 08, 2015 | 30.10 | 30.10 | 29.68 | 29.99 | 4,968,908 | +0.40(+1.34%) |
Sep 04, 2015 | 29.78 | 29.59 | 29.59 | 29.59 | 4,438,396 | -0.64(-2.12%) |
Sep 03, 2015 | 30.34 | 30.59 | 30.16 | 30.23 | 4,807,291 | -0.04(-0.14%) |
Sep 02, 2015 | 30.14 | 30.27 | 29.60 | 30.27 | 5,212,286 | +0.58(+1.96%) |
Sep 01, 2015 | 30.07 | 30.24 | 29.51 | 29.69 | 5,426,367 | -1.01(-3.29%) |
Aug 31, 2015 | 30.79 | 30.95 | 30.58 | 30.70 | 3,443,987 | -0.25(-0.81%) |
Aug 28, 2015 | 30.73 | 31.07 | 30.68 | 30.95 | 3,175,802 | -0.07(-0.22%) |
Aug 27, 2015 | 31.16 | 31.23 | 30.44 | 31.02 | 5,779,351 | +0.68(+2.23%) |
Aug 26, 2015 | 29.97 | 30.42 | 29.32 | 30.34 | 7,945,936 | +1.24(+4.26%) |
Aug 25, 2015 | 29.87 | 30.29 | 29.06 | 29.10 | 6,602,204 | -0.26(-0.87%) |
Aug 24, 2015 | 28.50 | 30.14 | 27.87 | 29.36 | 10,423,084 | -1.07(-3.51%) |
Aug 21, 2015 | 31.31 | 31.51 | 30.41 | 30.42 | 6,750,679 | -1.24(-3.91%) |
Aug 20, 2015 | 32.41 | 32.41 | 31.66 | 31.66 | 3,976,856 | -0.86(-2.66%) |
Aug 19, 2015 | 32.63 | 32.82 | 32.18 | 32.53 | 3,641,769 | -0.24(-0.73%) |
Aug 18, 2015 | 32.82 | 32.89 | 32.58 | 32.77 | 2,638,483 | -0.05(-0.14%) |
Aug 17, 2015 | 32.59 | 32.89 | 32.31 | 32.81 | 2,265,364 | +0.06(+0.17%) |
Aug 14, 2015 | 32.66 | 32.87 | 32.60 | 32.76 | 2,028,527 | +0.13(+0.40%) |
Aug 13, 2015 | 32.59 | 32.80 | 32.38 | 32.63 | 2,026,598 | -0.05(-0.16%) |
Aug 12, 2015 | 32.45 | 32.76 | 32.18 | 32.68 | 4,229,456 | -0.03(-0.10%) |
Aug 11, 2015 | 32.95 | 32.95 | 32.39 | 32.71 | 4,541,699 | -0.43(-1.30%) |
Aug 10, 2015 | 33.07 | 33.25 | 32.94 | 33.14 | 3,750,594 | +0.45(+1.38%) |
Aug 07, 2015 | 33.17 | 33.17 | 32.51 | 32.69 | 3,301,262 | -0.18(-0.55%) |
Aug 06, 2015 | 33.06 | 33.09 | 32.71 | 32.87 | 3,088,554 | -0.16(-0.47%) |
Aug 05, 2015 | 33.30 | 33.57 | 32.90 | 33.03 | 3,021,971 | +0.24(+0.73%) |
Aug 04, 2015 | 33.26 | 33.40 | 32.61 | 32.79 | 4,732,921 | -0.70(-2.08%) |
Aug 03, 2015 | 33.69 | 33.74 | 33.13 | 33.48 | 3,857,165 | -0.19(-0.56%) |
Jul 31, 2015 | 33.87 | 33.89 | 33.37 | 33.67 | 4,584,111 | +0.04(+0.12%) |
Jul 30, 2015 | 33.63 | 33.72 | 33.00 | 33.63 | 6,061,700 | -0.47(-1.37%) |
Jul 29, 2015 | 33.68 | 34.13 | 33.68 | 34.10 | 5,640,698 | +0.45(+1.33%) |
Jul 28, 2015 | 34.08 | 34.50 | 33.11 | 33.65 | 6,520,273 | +0.08(+0.23%) |
Jul 27, 2015 | 33.63 | 33.77 | 33.34 | 33.57 | 6,553,730 | -0.13(-0.39%) |
Jul 24, 2015 | 33.92 | 33.92 | 33.47 | 33.70 | 6,972,174 | -0.20(-0.60%) |
Jul 23, 2015 | 33.91 | 34.14 | 33.76 | 33.90 | 4,814,919 | -0.09(-0.26%) |
Jul 22, 2015 | 33.99 | 34.10 | 33.81 | 33.99 | 4,430,012 | +0.12(+0.35%) |
Jul 21, 2015 | 33.54 | 34.02 | 33.52 | 33.87 | 4,830,058 | +0.18(+0.52%) |
Jul 20, 2015 | 33.56 | 33.78 | 33.41 | 33.70 | 3,060,866 | +0.21(+0.64%) |
Jul 17, 2015 | 33.57 | 33.57 | 33.25 | 33.48 | 5,295,344 | -0.55(-1.62%) |
Jul 16, 2015 | 33.96 | 34.16 | 33.86 | 34.03 | 2,973,770 | +0.22(+0.66%) |
Jul 15, 2015 | 33.63 | 33.83 | 33.52 | 33.81 | 3,179,135 | +0.11(+0.34%) |
Jul 14, 2015 | 33.47 | 33.77 | 33.38 | 33.70 | 2,264,721 | +0.15(+0.45%) |
Jul 13, 2015 | 33.06 | 33.59 | 32.95 | 33.54 | 2,398,849 | +0.63(+1.91%) |
Jul 10, 2015 | 33.15 | 33.15 | 32.68 | 32.92 | 2,860,207 | +0.25(+0.78%) |
Jul 09, 2015 | 33.11 | 33.29 | 32.67 | 32.66 | 4,156,538 | -0.02(-0.05%) |
Jul 08, 2015 | 33.24 | 33.36 | 32.48 | 32.68 | 3,514,436 | -0.77(-2.29%) |
Jul 07, 2015 | 33.38 | 33.48 | 32.88 | 33.44 | 3,445,568 | +0.12(+0.35%) |
Jul 06, 2015 | 33.33 | 33.68 | 33.12 | 33.33 | 2,590,235 | -0.26(-0.79%) |
Jul 02, 2015 | 33.44 | 33.59 | 33.59 | 33.59 | 3,777,025 | +0.18(+0.53%) |
Jul 01, 2015 | 33.47 | 33.49 | 33.22 | 33.42 | 2,802,871 | +0.28(+0.85%) |
Jun 30, 2015 | 33.29 | 33.46 | 33.04 | 33.13 | 3,863,965 | +0.21(+0.63%) |
Jun 29, 2015 | 33.42 | 33.50 | 32.90 | 32.93 | 3,193,407 | -0.73(-2.18%) |
Jun 26, 2015 | 33.54 | 33.75 | 33.36 | 33.66 | 3,379,143 | +0.25(+0.76%) |
Jun 25, 2015 | 33.78 | 33.83 | 33.25 | 33.40 | 2,678,813 | -0.30(-0.88%) |
Jun 24, 2015 | 33.77 | 33.84 | 33.66 | 33.70 | 2,399,436 | -0.08(-0.25%) |
Jun 23, 2015 | 33.83 | 33.92 | 33.62 | 33.78 | 2,559,832 | -0.05(-0.15%) |
Jun 22, 2015 | 33.80 | 33.98 | 33.69 | 33.84 | 2,501,116 | +0.21(+0.63%) |
Jun 19, 2015 | 33.66 | 33.75 | 33.43 | 33.62 | 4,918,780 | -0.05(-0.15%) |
Jun 18, 2015 | 33.23 | 33.85 | 33.23 | 33.67 | 2,978,514 | +0.49(+1.48%) |
Jun 17, 2015 | 33.36 | 33.38 | 32.84 | 33.18 | 2,550,673 | -0.08(-0.23%) |
Jun 16, 2015 | 33.27 | 33.39 | 32.93 | 33.26 | 2,243,732 | -0.13(-0.39%) |
Jun 15, 2015 | 33.52 | 33.60 | 33.16 | 33.39 | 1,810,875 | -0.37(-1.09%) |
Jun 12, 2015 | 33.84 | 33.98 | 33.70 | 33.76 | 2,027,384 | -0.24(-0.70%) |
Jun 11, 2015 | 33.80 | 34.04 | 33.76 | 34.00 | 2,533,432 | +0.22(+0.66%) |
Jun 10, 2015 | 33.23 | 33.88 | 33.23 | 33.77 | 2,980,846 | +0.66(+2.01%) |
Jun 09, 2015 | 32.93 | 33.43 | 32.91 | 33.11 | 2,154,154 | +0.21(+0.65%) |
Jun 08, 2015 | 32.96 | 33.09 | 32.90 | 32.90 | 1,756,697 | -0.09(-0.28%) |
Jun 05, 2015 | 33.07 | 33.18 | 32.80 | 32.99 | 1,939,842 | -0.15(-0.45%) |
Jun 04, 2015 | 33.27 | 33.41 | 33.02 | 33.14 | 1,962,204 | -0.35(-1.04%) |
Jun 03, 2015 | 33.61 | 33.79 | 33.38 | 33.49 | 2,173,759 | -0.05(-0.15%) |
Jun 02, 2015 | 33.23 | 33.68 | 33.11 | 33.54 | 3,366,224 | +0.28(+0.84%) |
Jun 01, 2015 | 33.35 | 33.53 | 32.81 | 33.26 | 2,886,313 | +0.26(+0.78%) |
May 29, 2015 | 33.71 | 33.85 | 32.93 | 33.00 | 4,589,120 | -0.84(-2.47%) |
May 28, 2015 | 34.36 | 34.38 | 33.73 | 33.84 | 2,186,290 | -0.53(-1.56%) |
May 27, 2015 | 34.08 | 34.66 | 33.98 | 34.38 | 2,958,262 | +0.41(+1.21%) |
May 26, 2015 | 34.13 | 34.14 | 33.65 | 33.97 | 4,043,878 | -0.18(-0.54%) |
May 22, 2015 | 34.00 | 34.15 | 34.15 | 34.15 | 2,359,076 | +0.12(+0.34%) |
May 21, 2015 | 33.89 | 34.11 | 33.80 | 34.03 | 1,543,226 | +0.08(+0.23%) |
May 20, 2015 | 33.99 | 34.12 | 33.80 | 33.96 | 1,484,498 | -0.08(-0.23%) |
May 19, 2015 | 34.15 | 34.26 | 33.79 | 34.03 | 1,977,464 | -0.12(-0.35%) |
May 18, 2015 | 34.33 | 34.60 | 33.94 | 34.15 | 3,076,093 | -0.35(-1.02%) |
May 15, 2015 | 34.75 | 34.75 | 34.22 | 34.51 | 2,330,788 | -0.12(-0.33%) |
May 14, 2015 | 34.73 | 34.80 | 34.51 | 34.62 | 2,811,565 | +0.13(+0.38%) |
May 13, 2015 | 34.24 | 34.58 | 34.17 | 34.49 | 2,522,198 | +0.24(+0.71%) |
May 12, 2015 | 34.42 | 34.49 | 34.04 | 34.25 | 2,102,243 | -0.34(-0.97%) |
May 11, 2015 | 34.37 | 34.72 | 34.27 | 34.59 | 3,035,356 | +0.13(+0.39%) |
May 08, 2015 | 34.33 | 34.55 | 34.20 | 34.45 | 3,453,624 | +0.42(+1.23%) |
May 07, 2015 | 33.59 | 34.12 | 33.44 | 34.03 | 3,514,800 | +0.45(+1.33%) |
May 06, 2015 | 33.91 | 33.92 | 33.36 | 33.59 | 2,602,890 | -0.16(-0.48%) |
May 05, 2015 | 34.06 | 34.24 | 33.69 | 33.75 | 3,167,973 | -0.48(-1.40%) |
May 04, 2015 | 34.09 | 34.44 | 34.09 | 34.23 | 2,828,059 | +0.25(+0.74%) |
May 01, 2015 | 33.89 | 34.10 | 33.80 | 33.97 | 3,502,471 | +0.11(+0.34%) |
Apr 30, 2015 | 34.09 | 34.31 | 33.66 | 33.86 | 3,788,381 | -0.47(-1.37%) |
Apr 29, 2015 | 34.67 | 34.71 | 34.17 | 34.33 | 2,632,066 | -0.33(-0.96%) |
Apr 28, 2015 | 34.28 | 34.68 | 34.20 | 34.66 | 3,313,349 | +0.21(+0.62%) |
Apr 27, 2015 | 34.50 | 34.65 | 34.31 | 34.45 | 4,209,531 | +0.18(+0.53%) |
Apr 24, 2015 | 34.54 | 34.57 | 34.20 | 34.27 | 3,373,255 | -0.18(-0.53%) |
Apr 23, 2015 | 34.85 | 34.92 | 34.44 | 34.45 | 4,352,533 | -0.48(-1.36%) |
Apr 22, 2015 | 34.85 | 35.46 | 34.71 | 34.93 | 7,090,525 | +0.36(+1.03%) |
Apr 21, 2015 | 34.13 | 34.64 | 33.21 | 34.57 | 8,890,740 | +1.47(+4.45%) |
Apr 20, 2015 | 32.88 | 33.22 | 32.79 | 33.10 | 3,205,079 | +0.58(+1.77%) |
Apr 17, 2015 | 32.78 | 32.89 | 32.32 | 32.52 | 2,997,603 | -0.61(-1.85%) |
Apr 16, 2015 | 33.18 | 33.28 | 32.96 | 33.13 | 2,006,937 | -0.12(-0.37%) |
Apr 15, 2015 | 32.88 | 33.43 | 32.75 | 33.26 | 3,456,191 | +0.47(+1.44%) |
Apr 14, 2015 | 32.42 | 32.90 | 32.31 | 32.79 | 2,533,460 | +0.25(+0.76%) |
Apr 13, 2015 | 32.71 | 32.83 | 32.47 | 32.54 | 2,277,876 | -0.23(-0.69%) |
Apr 10, 2015 | 32.74 | 32.94 | 32.67 | 32.76 | 2,173,090 | +0.02(+0.07%) |
Apr 09, 2015 | 32.37 | 32.76 | 32.37 | 32.74 | 3,263,296 | +0.22(+0.69%) |
Apr 08, 2015 | 32.31 | 32.52 | 32.16 | 32.52 | 2,963,887 | +0.32(+0.98%) |
Apr 07, 2015 | 32.10 | 32.28 | 31.99 | 32.20 | 2,433,854 | +0.05(+0.16%) |
Apr 06, 2015 | 31.44 | 32.33 | 31.35 | 32.15 | 2,957,590 | +0.44(+1.39%) |
Apr 02, 2015 | 32.07 | 31.71 | 31.71 | 31.71 | 5,081,144 | -0.36(-1.13%) |
Apr 01, 2015 | 32.65 | 32.72 | 31.96 | 32.07 | 2,576,265 | -0.64(-1.96%) |
Mar 31, 2015 | 32.71 | 32.95 | 32.63 | 32.71 | 3,049,871 | -0.16(-0.49%) |
Mar 30, 2015 | 32.37 | 32.95 | 32.25 | 32.88 | 1,967,960 | +0.66(+2.06%) |
Mar 27, 2015 | 32.12 | 32.26 | 31.87 | 32.21 | 2,466,978 | -0.08(-0.24%) |
Mar 26, 2015 | 32.44 | 32.73 | 32.21 | 32.29 | 3,193,096 | -0.16(-0.50%) |
Mar 25, 2015 | 33.19 | 33.24 | 32.44 | 32.45 | 2,347,901 | -0.77(-2.31%) |
Mar 24, 2015 | 33.18 | 33.34 | 33.03 | 33.22 | 3,109,285 | +0.19(+0.56%) |
Mar 23, 2015 | 33.15 | 33.30 | 32.93 | 33.03 | 3,217,589 | +0.07(+0.22%) |
Mar 20, 2015 | 32.68 | 33.08 | 32.42 | 32.96 | 5,459,008 | +0.53(+1.63%) |
Mar 19, 2015 | 32.90 | 33.02 | 32.38 | 32.43 | 2,528,388 | -0.59(-1.80%) |
Mar 18, 2015 | 32.25 | 33.13 | 32.07 | 33.02 | 4,121,630 | +0.60(+1.86%) |
Mar 17, 2015 | 32.35 | 32.53 | 32.20 | 32.42 | 2,036,715 | +0.02(+0.07%) |
Mar 16, 2015 | 32.19 | 32.49 | 32.19 | 32.40 | 2,293,252 | +0.41(+1.29%) |
Mar 13, 2015 | 32.14 | 32.35 | 31.64 | 31.98 | 2,512,756 | -0.33(-1.01%) |
Mar 12, 2015 | 31.82 | 32.34 | 31.79 | 32.31 | 2,101,463 | +0.71(+2.25%) |
Mar 11, 2015 | 31.30 | 31.65 | 31.23 | 31.60 | 3,605,059 | +0.25(+0.81%) |
Mar 10, 2015 | 31.85 | 31.98 | 31.35 | 31.35 | 3,090,637 | -0.91(-2.82%) |
Mar 09, 2015 | 31.95 | 32.31 | 31.94 | 32.26 | 3,577,884 | +0.31(+0.97%) |
Mar 06, 2015 | 32.22 | 32.39 | 31.87 | 31.95 | 3,630,848 | -0.41(-1.27%) |
Mar 05, 2015 | 32.24 | 32.55 | 32.19 | 32.36 | 3,125,327 | -0.13(-0.41%) |
Mar 04, 2015 | 33.16 | 33.44 | 32.43 | 32.49 | 4,414,882 | -0.95(-2.84%) |
Mar 03, 2015 | 33.46 | 33.67 | 33.34 | 33.44 | 2,148,137 | -0.19(-0.57%) |
Mar 02, 2015 | 33.30 | 33.80 | 33.22 | 33.63 | 4,093,070 | +0.45(+1.34%) |
Feb 27, 2015 | 33.50 | 33.57 | 33.12 | 33.19 | 2,882,719 | -0.31(-0.93%) |
Feb 26, 2015 | 33.53 | 33.72 | 33.35 | 33.50 | 2,897,595 | +0.02(+0.07%) |
Feb 25, 2015 | 33.18 | 33.51 | 33.10 | 33.47 | 3,346,427 | +0.42(+1.28%) |
Feb 24, 2015 | 33.04 | 33.26 | 32.96 | 33.05 | 2,429,754 | -0.06(-0.19%) |
Feb 23, 2015 | 33.42 | 33.51 | 32.97 | 33.11 | 3,126,520 | -0.35(-1.05%) |
Feb 20, 2015 | 33.39 | 33.47 | 32.92 | 33.47 | 3,291,733 | +0.05(+0.15%) |
Feb 19, 2015 | 33.33 | 33.67 | 33.16 | 33.42 | 2,589,438 | +0.00(+0.00%) |
Feb 18, 2015 | 33.26 | 33.54 | 33.26 | 33.42 | 1,936,227 | +0.02(+0.05%) |
Feb 17, 2015 | 33.33 | 33.50 | 33.14 | 33.40 | 2,153,168 | +0.12(+0.37%) |
Feb 13, 2015 | 32.88 | 33.28 | 33.28 | 33.28 | 2,908,529 | +0.51(+1.56%) |
Feb 12, 2015 | 32.69 | 32.79 | 32.44 | 32.77 | 2,381,633 | +0.21(+0.64%) |
Feb 11, 2015 | 32.53 | 32.75 | 32.24 | 32.56 | 3,990,249 | -0.09(-0.28%) |
Feb 10, 2015 | 32.61 | 32.94 | 32.46 | 32.65 | 3,748,815 | +0.00(+0.00%) |
Feb 09, 2015 | 32.28 | 32.74 | 32.27 | 32.65 | 3,186,025 | +0.21(+0.65%) |
Feb 06, 2015 | 32.32 | 32.71 | 32.28 | 32.44 | 3,572,057 | +0.26(+0.80%) |
Feb 05, 2015 | 32.55 | 32.74 | 31.97 | 32.18 | 4,442,802 | -0.11(-0.34%) |
Feb 04, 2015 | 32.25 | 32.44 | 32.10 | 32.29 | 3,804,670 | -0.15(-0.46%) |
Feb 03, 2015 | 32.15 | 32.60 | 31.99 | 32.44 | 5,390,692 | +0.69(+2.18%) |
Feb 02, 2015 | 31.23 | 31.78 | 30.67 | 31.74 | 6,644,601 | +0.67(+2.16%) |
Jan 30, 2015 | 32.15 | 32.18 | 31.01 | 31.07 | 9,284,346 | -2.04(-6.15%) |
Jan 29, 2015 | 32.92 | 33.25 | 32.78 | 33.11 | 5,861,966 | +0.32(+0.97%) |
Jan 28, 2015 | 33.37 | 33.58 | 32.70 | 32.79 | 4,063,213 | -0.35(-1.07%) |
Jan 27, 2015 | 33.18 | 33.34 | 32.98 | 33.15 | 2,509,751 | -0.56(-1.67%) |
Jan 26, 2015 | 33.24 | 33.72 | 33.23 | 33.71 | 2,984,084 | +0.34(+1.02%) |
Jan 23, 2015 | 33.46 | 33.63 | 33.25 | 33.37 | 3,668,632 | -0.06(-0.19%) |
Jan 22, 2015 | 33.50 | 33.82 | 33.04 | 33.43 | 4,936,087 | -0.22(-0.66%) |
Jan 21, 2015 | 33.12 | 33.75 | 33.05 | 33.65 | 3,149,811 | +0.32(+0.96%) |
Jan 20, 2015 | 33.48 | 33.55 | 33.07 | 33.33 | 2,544,265 | -0.01(-0.03%) |
Jan 16, 2015 | 32.70 | 33.38 | 32.61 | 33.34 | 3,718,511 | +0.59(+1.80%) |
Jan 15, 2015 | 33.60 | 33.82 | 32.73 | 32.75 | 3,834,102 | -0.72(-2.15%) |
Jan 14, 2015 | 33.41 | 33.72 | 33.04 | 33.47 | 4,026,250 | -0.32(-0.93%) |
Jan 13, 2015 | 34.33 | 34.76 | 33.37 | 33.79 | 4,197,530 | -0.24(-0.71%) |
Jan 12, 2015 | 34.32 | 34.44 | 33.61 | 34.03 | 5,649,842 | +0.31(+0.92%) |
Jan 09, 2015 | 35.02 | 35.14 | 33.60 | 33.72 | 5,705,432 | -1.28(-3.66%) |
Jan 08, 2015 | 34.87 | 35.02 | 34.58 | 35.00 | 3,981,167 | +0.45(+1.32%) |
Jan 07, 2015 | 34.35 | 34.55 | 33.99 | 34.55 | 3,450,445 | +0.45(+1.33%) |
Jan 06, 2015 | 34.17 | 34.44 | 33.51 | 34.09 | 8,118,133 | +0.05(+0.14%) |
Jan 05, 2015 | 34.99 | 35.23 | 33.99 | 34.04 | 5,280,589 | -1.18(-3.36%) |
Jan 02, 2015 | 35.26 | 35.60 | 34.86 | 35.23 | 2,921,507 | +0.07(+0.21%) |
Dec 31, 2014 | 35.83 | 35.16 | 35.16 | 35.16 | 2,169,160 | -0.41(-1.15%) |
Dec 30, 2014 | 35.82 | 35.91 | 35.54 | 35.56 | 2,144,077 | -0.41(-1.15%) |
Dec 29, 2014 | 35.66 | 36.13 | 35.56 | 35.98 | 1,946,046 | +0.24(+0.68%) |
Dec 26, 2014 | 35.94 | 36.07 | 35.72 | 35.74 | 1,818,094 | -0.15(-0.42%) |
Dec 24, 2014 | 36.03 | 35.89 | 35.89 | 35.89 | 966,091 | -0.02(-0.04%) |
Dec 23, 2014 | 35.93 | 36.32 | 35.83 | 35.90 | 2,532,482 | +0.13(+0.38%) |
Dec 22, 2014 | 35.81 | 35.95 | 35.67 | 35.77 | 2,926,078 | -0.03(-0.07%) |
Dec 19, 2014 | 35.92 | 36.19 | 35.77 | 35.79 | 8,153,697 | -0.16(-0.43%) |
Dec 18, 2014 | 35.64 | 35.95 | 35.36 | 35.95 | 5,028,483 | +0.80(+2.26%) |
Dec 17, 2014 | 34.39 | 35.22 | 34.23 | 35.15 | 7,541,308 | +0.49(+1.41%) |
Dec 16, 2014 | 34.53 | 35.26 | 34.26 | 34.66 | 5,431,586 | +0.11(+0.31%) |
Dec 15, 2014 | 35.01 | 35.10 | 34.16 | 34.55 | 3,747,909 | -0.10(-0.28%) |
Dec 12, 2014 | 35.13 | 35.31 | 34.65 | 34.65 | 4,821,555 | -0.90(-2.52%) |
Dec 11, 2014 | 35.20 | 35.72 | 34.99 | 35.55 | 4,023,767 | +0.58(+1.67%) |
Dec 10, 2014 | 36.09 | 36.09 | 34.93 | 34.96 | 3,583,682 | -1.13(-3.13%) |
Dec 09, 2014 | 35.32 | 36.22 | 35.23 | 36.09 | 3,356,780 | +0.46(+1.30%) |
Dec 08, 2014 | 35.83 | 36.18 | 35.47 | 35.63 | 2,368,423 | -0.32(-0.90%) |
Dec 05, 2014 | 35.85 | 36.19 | 35.79 | 35.96 | 2,746,376 | +0.01(+0.03%) |
Dec 04, 2014 | 36.42 | 36.42 | 35.86 | 35.95 | 3,126,659 | -0.27(-0.75%) |
Dec 03, 2014 | 35.25 | 36.25 | 34.98 | 36.22 | 5,826,132 | +1.29(+3.69%) |
Dec 02, 2014 | 34.65 | 34.95 | 34.58 | 34.93 | 3,132,149 | +0.38(+1.11%) |