Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.91 | 25.02 | 24.41 | 24.73 | 6,977,882 | -0.02(-0.08%) |
Sep 29, 2015 | 24.58 | 25.04 | 24.53 | 24.75 | 6,912,294 | +0.21(+0.85%) |
Sep 28, 2015 | 24.95 | 25.20 | 24.44 | 24.54 | 7,417,417 | -0.66(-2.61%) |
Sep 25, 2015 | 25.77 | 25.93 | 25.11 | 25.20 | 7,305,849 | -0.63(-2.44%) |
Sep 24, 2015 | 25.82 | 26.00 | 25.43 | 25.83 | 6,125,983 | -0.23(-0.89%) |
Sep 23, 2015 | 26.06 | 26.26 | 25.81 | 26.06 | 4,696,972 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.67 | 25.81 | 26.09 | 5,140,858 | -0.72(-2.67%) |
Sep 21, 2015 | 26.76 | 27.07 | 26.59 | 26.80 | 3,027,346 | +0.11(+0.43%) |
Sep 18, 2015 | 27.03 | 27.09 | 26.45 | 26.69 | 6,109,114 | -0.68(-2.49%) |
Sep 17, 2015 | 27.71 | 27.88 | 27.30 | 27.37 | 4,666,931 | -0.43(-1.53%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.59 | 27.80 | 2,460,055 | +0.18(+0.65%) |
Sep 15, 2015 | 27.19 | 27.65 | 26.95 | 27.62 | 4,432,077 | +0.57(+2.12%) |
Sep 14, 2015 | 27.21 | 27.29 | 27.00 | 27.04 | 2,821,492 | -0.19(-0.71%) |
Sep 11, 2015 | 27.11 | 27.26 | 26.92 | 27.24 | 3,618,076 | +0.06(+0.23%) |
Sep 10, 2015 | 27.12 | 27.41 | 27.02 | 27.18 | 4,731,375 | -0.02(-0.07%) |
Sep 09, 2015 | 27.54 | 27.68 | 27.13 | 27.20 | 4,358,323 | -0.10(-0.38%) |
Sep 08, 2015 | 27.41 | 27.41 | 27.02 | 27.30 | 5,457,672 | +0.36(+1.34%) |
Sep 04, 2015 | 27.11 | 26.94 | 26.94 | 26.94 | 4,874,977 | -0.58(-2.12%) |
Sep 03, 2015 | 27.62 | 27.85 | 27.46 | 27.52 | 5,280,157 | -0.04(-0.14%) |
Sep 02, 2015 | 27.44 | 27.56 | 26.95 | 27.56 | 5,724,990 | +0.53(+1.96%) |
Sep 01, 2015 | 27.38 | 27.53 | 26.86 | 27.03 | 5,960,129 | -0.92(-3.29%) |
Aug 31, 2015 | 28.03 | 28.18 | 27.84 | 27.95 | 3,782,753 | -0.23(-0.81%) |
Aug 28, 2015 | 27.97 | 28.29 | 27.94 | 28.18 | 3,488,189 | -0.06(-0.22%) |
Aug 27, 2015 | 28.37 | 28.43 | 27.72 | 28.24 | 6,347,833 | +0.62(+2.23%) |
Aug 26, 2015 | 27.29 | 27.69 | 26.70 | 27.62 | 8,727,534 | +1.13(+4.26%) |
Aug 25, 2015 | 27.19 | 27.58 | 26.46 | 26.50 | 7,251,626 | -0.23(-0.87%) |
Aug 24, 2015 | 25.95 | 27.44 | 25.38 | 26.73 | 11,448,346 | -0.97(-3.51%) |
Aug 21, 2015 | 28.51 | 28.68 | 27.69 | 27.70 | 7,414,706 | -1.13(-3.91%) |
Aug 20, 2015 | 29.50 | 29.51 | 28.83 | 28.83 | 4,368,037 | -0.79(-2.66%) |
Aug 19, 2015 | 29.70 | 29.88 | 29.30 | 29.61 | 3,999,989 | -0.22(-0.73%) |
Aug 18, 2015 | 29.88 | 29.94 | 29.66 | 29.83 | 2,898,016 | -0.04(-0.14%) |
Aug 17, 2015 | 29.67 | 29.94 | 29.41 | 29.87 | 2,488,196 | +0.05(+0.17%) |
Aug 14, 2015 | 29.74 | 29.93 | 29.68 | 29.82 | 2,228,062 | +0.12(+0.40%) |
Aug 13, 2015 | 29.67 | 29.86 | 29.48 | 29.70 | 2,225,944 | -0.05(-0.16%) |
Aug 12, 2015 | 29.55 | 29.83 | 29.30 | 29.75 | 4,645,484 | +0.01(+0.03%) |
Aug 11, 2015 | 29.96 | 29.96 | 29.45 | 29.74 | 4,994,800 | -0.39(-1.30%) |
Aug 10, 2015 | 30.07 | 30.23 | 29.95 | 30.13 | 4,124,771 | +0.41(+1.38%) |
Aug 07, 2015 | 30.16 | 30.16 | 29.56 | 29.72 | 3,630,611 | -0.17(-0.55%) |
Aug 06, 2015 | 30.06 | 30.09 | 29.74 | 29.89 | 3,396,683 | -0.14(-0.47%) |
Aug 05, 2015 | 30.28 | 30.52 | 29.91 | 30.03 | 3,323,456 | +0.22(+0.73%) |
Aug 04, 2015 | 30.24 | 30.37 | 29.65 | 29.81 | 5,205,099 | -0.63(-2.08%) |
Aug 03, 2015 | 30.63 | 30.68 | 30.13 | 30.45 | 4,241,973 | -0.17(-0.56%) |
Jul 31, 2015 | 30.79 | 30.81 | 30.35 | 30.62 | 5,041,443 | +0.04(+0.12%) |
Jul 30, 2015 | 30.58 | 30.66 | 30.01 | 30.58 | 6,666,442 | -0.43(-1.37%) |
Jul 29, 2015 | 30.62 | 31.03 | 30.62 | 31.00 | 6,203,440 | +0.41(+1.33%) |
Jul 28, 2015 | 30.99 | 31.37 | 30.11 | 30.60 | 7,170,765 | +0.07(+0.23%) |
Jul 27, 2015 | 30.58 | 30.70 | 30.31 | 30.53 | 7,207,560 | -0.12(-0.39%) |
Jul 24, 2015 | 30.85 | 30.85 | 30.44 | 30.64 | 7,667,750 | -0.18(-0.60%) |
Jul 23, 2015 | 30.83 | 31.04 | 30.70 | 30.83 | 5,295,277 | -0.08(-0.26%) |
Jul 22, 2015 | 30.90 | 31.00 | 30.75 | 30.91 | 4,871,970 | +0.11(+0.35%) |
Jul 21, 2015 | 30.50 | 30.93 | 30.48 | 30.80 | 5,311,926 | +0.16(+0.52%) |
Jul 20, 2015 | 30.52 | 30.72 | 30.38 | 30.64 | 3,366,232 | +0.19(+0.64%) |
Jul 17, 2015 | 30.52 | 30.52 | 30.24 | 30.45 | 5,823,632 | -0.50(-1.62%) |
Jul 16, 2015 | 30.87 | 31.06 | 30.79 | 30.95 | 3,270,447 | +0.20(+0.66%) |
Jul 15, 2015 | 30.58 | 30.76 | 30.48 | 30.74 | 3,496,300 | +0.10(+0.34%) |
Jul 14, 2015 | 30.44 | 30.71 | 30.35 | 30.64 | 2,490,660 | +0.14(+0.45%) |
Jul 13, 2015 | 30.06 | 30.54 | 29.96 | 30.50 | 2,638,169 | +0.57(+1.91%) |
Jul 10, 2015 | 30.14 | 30.14 | 29.71 | 29.93 | 3,145,555 | +0.23(+0.78%) |
Jul 09, 2015 | 30.11 | 30.27 | 29.70 | 29.70 | 4,571,214 | -0.01(-0.05%) |
Jul 08, 2015 | 30.23 | 30.33 | 29.53 | 29.71 | 3,865,052 | -0.70(-2.29%) |
Jul 07, 2015 | 30.35 | 30.44 | 29.89 | 30.41 | 3,789,314 | +0.11(+0.35%) |
Jul 06, 2015 | 30.31 | 30.62 | 30.11 | 30.30 | 2,848,648 | -0.24(-0.79%) |
Jul 02, 2015 | 30.41 | 30.54 | 30.54 | 30.54 | 4,153,839 | +0.16(+0.53%) |
Jul 01, 2015 | 30.44 | 30.45 | 30.21 | 30.38 | 3,082,499 | +0.25(+0.85%) |
Jun 30, 2015 | 30.27 | 30.43 | 30.04 | 30.13 | 4,249,452 | +0.19(+0.63%) |
Jun 29, 2015 | 30.38 | 30.46 | 29.92 | 29.94 | 3,511,996 | -0.67(-2.18%) |
Jun 26, 2015 | 30.50 | 30.69 | 30.33 | 30.61 | 3,716,261 | +0.23(+0.76%) |
Jun 25, 2015 | 30.71 | 30.76 | 30.23 | 30.37 | 2,946,063 | -0.27(-0.88%) |
Jun 24, 2015 | 30.71 | 30.77 | 30.61 | 30.64 | 2,638,815 | -0.08(-0.25%) |
Jun 23, 2015 | 30.76 | 30.84 | 30.57 | 30.72 | 2,815,213 | -0.05(-0.15%) |
Jun 22, 2015 | 30.73 | 30.89 | 30.63 | 30.77 | 2,750,638 | +0.19(+0.63%) |
Jun 19, 2015 | 30.61 | 30.69 | 30.40 | 30.57 | 5,409,500 | -0.04(-0.15%) |
Jun 18, 2015 | 30.21 | 30.78 | 30.21 | 30.62 | 3,275,664 | +0.45(+1.48%) |
Jun 17, 2015 | 30.33 | 30.35 | 29.86 | 30.17 | 2,805,140 | -0.07(-0.23%) |
Jun 16, 2015 | 30.25 | 30.36 | 29.94 | 30.24 | 2,467,577 | -0.12(-0.39%) |
Jun 15, 2015 | 30.48 | 30.55 | 30.15 | 30.36 | 1,991,536 | -0.34(-1.09%) |
Jun 12, 2015 | 30.77 | 30.90 | 30.64 | 30.70 | 2,229,645 | -0.22(-0.70%) |
Jun 11, 2015 | 30.73 | 30.95 | 30.70 | 30.91 | 2,786,179 | +0.20(+0.66%) |
Jun 10, 2015 | 30.22 | 30.81 | 30.22 | 30.71 | 3,278,229 | +0.60(+2.01%) |
Jun 09, 2015 | 29.94 | 30.40 | 29.93 | 30.11 | 2,369,062 | +0.19(+0.65%) |
Jun 08, 2015 | 29.97 | 30.09 | 29.91 | 29.91 | 1,931,953 | -0.09(-0.28%) |
Jun 05, 2015 | 30.07 | 30.17 | 29.82 | 30.00 | 2,133,370 | -0.14(-0.45%) |
Jun 04, 2015 | 30.25 | 30.38 | 30.02 | 30.13 | 2,157,963 | -0.32(-1.04%) |
Jun 03, 2015 | 30.56 | 30.72 | 30.36 | 30.45 | 2,390,623 | -0.05(-0.15%) |
Jun 02, 2015 | 30.22 | 30.62 | 30.11 | 30.50 | 3,702,054 | +0.25(+0.84%) |
Jun 01, 2015 | 30.33 | 30.49 | 29.84 | 30.24 | 3,174,265 | +0.23(+0.78%) |
May 29, 2015 | 30.65 | 30.78 | 29.94 | 30.01 | 5,046,951 | -0.76(-2.47%) |
May 28, 2015 | 31.24 | 31.26 | 30.67 | 30.77 | 2,404,404 | -0.49(-1.56%) |
May 27, 2015 | 30.99 | 31.51 | 30.89 | 31.26 | 3,253,392 | +0.37(+1.21%) |
May 26, 2015 | 31.03 | 31.04 | 30.60 | 30.88 | 4,447,314 | -0.17(-0.54%) |
May 22, 2015 | 30.91 | 31.05 | 31.05 | 31.05 | 2,594,428 | +0.11(+0.34%) |
May 21, 2015 | 30.81 | 31.01 | 30.73 | 30.95 | 1,697,186 | +0.07(+0.23%) |
May 20, 2015 | 30.91 | 31.02 | 30.73 | 30.87 | 1,632,598 | -0.07(-0.23%) |
May 19, 2015 | 31.05 | 31.15 | 30.72 | 30.95 | 2,174,745 | -0.11(-0.35%) |
May 18, 2015 | 31.22 | 31.47 | 30.86 | 31.05 | 3,382,978 | -0.32(-1.02%) |
May 15, 2015 | 31.60 | 31.60 | 31.12 | 31.38 | 2,563,318 | -0.07(-0.23%) |
May 14, 2015 | 31.55 | 31.61 | 31.35 | 31.45 | 3,095,465 | +0.12(+0.38%) |
May 13, 2015 | 31.10 | 31.41 | 31.03 | 31.33 | 2,776,879 | +0.22(+0.71%) |
May 12, 2015 | 31.27 | 31.32 | 30.92 | 31.11 | 2,314,519 | -0.31(-0.97%) |
May 11, 2015 | 31.22 | 31.54 | 31.13 | 31.41 | 3,341,853 | +0.12(+0.39%) |
May 08, 2015 | 31.18 | 31.39 | 31.07 | 31.29 | 3,802,357 | +0.38(+1.23%) |
May 07, 2015 | 30.50 | 30.99 | 30.37 | 30.91 | 3,869,710 | +0.41(+1.33%) |
May 06, 2015 | 30.80 | 30.81 | 30.30 | 30.50 | 2,865,719 | -0.15(-0.48%) |
May 05, 2015 | 30.93 | 31.10 | 30.60 | 30.65 | 3,487,861 | -0.44(-1.40%) |
May 04, 2015 | 30.97 | 31.28 | 30.97 | 31.09 | 3,113,624 | +0.23(+0.74%) |
May 01, 2015 | 30.78 | 30.97 | 30.70 | 30.86 | 3,856,136 | +0.10(+0.34%) |
Apr 30, 2015 | 30.96 | 31.16 | 30.58 | 30.75 | 4,170,916 | -0.43(-1.37%) |
Apr 29, 2015 | 31.49 | 31.53 | 31.04 | 31.18 | 2,897,841 | -0.30(-0.96%) |
Apr 28, 2015 | 31.14 | 31.50 | 31.07 | 31.48 | 3,647,917 | +0.19(+0.62%) |
Apr 27, 2015 | 31.34 | 31.47 | 31.16 | 31.29 | 4,634,592 | +0.16(+0.53%) |
Apr 24, 2015 | 31.37 | 31.40 | 31.06 | 31.13 | 3,713,872 | -0.16(-0.53%) |
Apr 23, 2015 | 31.65 | 31.71 | 31.28 | 31.29 | 4,792,034 | -0.43(-1.36%) |
Apr 22, 2015 | 31.65 | 32.21 | 31.53 | 31.72 | 7,806,496 | +0.32(+1.03%) |
Apr 21, 2015 | 31.00 | 31.47 | 30.17 | 31.40 | 9,788,490 | +1.34(+4.45%) |
Apr 20, 2015 | 29.86 | 30.18 | 29.79 | 30.06 | 3,528,715 | +0.52(+1.77%) |
Apr 17, 2015 | 29.78 | 29.87 | 29.35 | 29.54 | 3,300,288 | -0.56(-1.85%) |
Apr 16, 2015 | 30.13 | 30.23 | 29.94 | 30.10 | 2,209,589 | -0.11(-0.37%) |
Apr 15, 2015 | 29.86 | 30.36 | 29.74 | 30.21 | 3,805,183 | +0.43(+1.44%) |
Apr 14, 2015 | 29.45 | 29.88 | 29.34 | 29.78 | 2,789,278 | +0.23(+0.76%) |
Apr 13, 2015 | 29.71 | 29.82 | 29.49 | 29.55 | 2,507,886 | -0.20(-0.69%) |
Apr 10, 2015 | 29.73 | 29.92 | 29.68 | 29.76 | 2,392,519 | +0.02(+0.07%) |
Apr 09, 2015 | 29.40 | 29.76 | 29.40 | 29.74 | 3,592,810 | +0.20(+0.69%) |
Apr 08, 2015 | 29.34 | 29.54 | 29.21 | 29.54 | 3,263,168 | +0.29(+0.98%) |
Apr 07, 2015 | 29.16 | 29.32 | 29.06 | 29.25 | 2,679,614 | +0.05(+0.16%) |
Apr 06, 2015 | 28.56 | 29.36 | 28.47 | 29.20 | 3,256,235 | +0.40(+1.39%) |
Apr 02, 2015 | 29.13 | 28.80 | 28.80 | 28.80 | 5,594,217 | -0.33(-1.13%) |
Apr 01, 2015 | 29.65 | 29.72 | 29.03 | 29.13 | 2,836,406 | -0.58(-1.96%) |
Mar 31, 2015 | 29.71 | 29.93 | 29.64 | 29.71 | 3,357,835 | -0.15(-0.49%) |
Mar 30, 2015 | 29.40 | 29.93 | 29.29 | 29.86 | 2,166,677 | +0.60(+2.06%) |
Mar 27, 2015 | 29.18 | 29.30 | 28.95 | 29.26 | 2,716,084 | -0.07(-0.24%) |
Mar 26, 2015 | 29.46 | 29.73 | 29.25 | 29.33 | 3,515,521 | -0.15(-0.50%) |
Mar 25, 2015 | 30.15 | 30.19 | 29.46 | 29.47 | 2,584,982 | -0.70(-2.31%) |
Mar 24, 2015 | 30.13 | 30.28 | 30.00 | 30.17 | 3,423,247 | +0.17(+0.56%) |
Mar 23, 2015 | 30.11 | 30.24 | 29.91 | 30.00 | 3,542,488 | +0.07(+0.22%) |
Mar 20, 2015 | 29.68 | 30.04 | 29.45 | 29.94 | 6,010,236 | +0.48(+1.63%) |
Mar 19, 2015 | 29.88 | 29.99 | 29.41 | 29.46 | 2,783,694 | -0.54(-1.80%) |
Mar 18, 2015 | 29.30 | 30.09 | 29.13 | 29.99 | 4,537,816 | +0.55(+1.86%) |
Mar 17, 2015 | 29.38 | 29.55 | 29.25 | 29.45 | 2,242,374 | +0.02(+0.07%) |
Mar 16, 2015 | 29.23 | 29.51 | 29.23 | 29.43 | 2,524,815 | +0.37(+1.29%) |
Mar 13, 2015 | 29.20 | 29.38 | 28.74 | 29.05 | 2,766,484 | -0.30(-1.01%) |
Mar 12, 2015 | 28.90 | 29.38 | 28.87 | 29.35 | 2,313,660 | +0.64(+2.25%) |
Mar 11, 2015 | 28.42 | 28.74 | 28.37 | 28.70 | 3,969,083 | +0.23(+0.81%) |
Mar 10, 2015 | 28.93 | 29.05 | 28.47 | 28.47 | 3,402,717 | -0.83(-2.82%) |
Mar 09, 2015 | 29.02 | 29.35 | 29.01 | 29.30 | 3,939,164 | +0.28(+0.97%) |
Mar 06, 2015 | 29.26 | 29.42 | 28.95 | 29.02 | 3,997,475 | -0.37(-1.27%) |
Mar 05, 2015 | 29.28 | 29.57 | 29.24 | 29.39 | 3,440,910 | -0.12(-0.41%) |
Mar 04, 2015 | 30.12 | 30.37 | 29.46 | 29.51 | 4,860,679 | -0.86(-2.84%) |
Mar 03, 2015 | 30.39 | 30.59 | 30.28 | 30.37 | 2,365,046 | -0.17(-0.57%) |
Mar 02, 2015 | 30.24 | 30.70 | 30.18 | 30.55 | 4,506,371 | +0.40(+1.34%) |
Feb 27, 2015 | 30.43 | 30.49 | 30.09 | 30.14 | 3,173,804 | -0.28(-0.93%) |
Feb 26, 2015 | 30.46 | 30.63 | 30.29 | 30.43 | 3,190,182 | +0.02(+0.07%) |
Feb 25, 2015 | 30.13 | 30.43 | 30.06 | 30.40 | 3,684,336 | +0.38(+1.28%) |
Feb 24, 2015 | 30.01 | 30.21 | 29.94 | 30.02 | 2,675,101 | -0.06(-0.19%) |
Feb 23, 2015 | 30.36 | 30.44 | 29.94 | 30.08 | 3,442,223 | -0.32(-1.05%) |
Feb 20, 2015 | 30.33 | 30.40 | 29.90 | 30.40 | 3,624,118 | +0.04(+0.15%) |
Feb 19, 2015 | 30.27 | 30.59 | 30.12 | 30.35 | 2,850,908 | +0.00(+0.00%) |
Feb 18, 2015 | 30.21 | 30.46 | 30.21 | 30.35 | 2,131,739 | +0.02(+0.05%) |
Feb 17, 2015 | 30.27 | 30.43 | 30.11 | 30.34 | 2,370,586 | +0.11(+0.37%) |
Feb 13, 2015 | 29.86 | 30.23 | 30.23 | 30.23 | 3,202,220 | +0.46(+1.56%) |
Feb 12, 2015 | 29.70 | 29.79 | 29.47 | 29.76 | 2,622,121 | +0.19(+0.64%) |
Feb 11, 2015 | 29.55 | 29.74 | 29.28 | 29.57 | 4,393,168 | -0.05(-0.16%) |
Feb 10, 2015 | 29.59 | 29.88 | 29.45 | 29.62 | 4,132,163 | +0.00(+0.00%) |
Feb 09, 2015 | 29.28 | 29.71 | 29.27 | 29.62 | 3,511,823 | +0.19(+0.65%) |
Feb 06, 2015 | 29.32 | 29.68 | 29.28 | 29.43 | 3,937,330 | +0.23(+0.80%) |
Feb 05, 2015 | 29.53 | 29.70 | 29.01 | 29.19 | 4,897,115 | -0.10(-0.34%) |
Feb 04, 2015 | 29.26 | 29.43 | 29.12 | 29.29 | 4,193,729 | -0.14(-0.46%) |
Feb 03, 2015 | 29.17 | 29.58 | 29.02 | 29.43 | 5,941,935 | +0.63(+2.18%) |
Feb 02, 2015 | 28.33 | 28.83 | 27.82 | 28.80 | 7,324,067 | +0.61(+2.16%) |
Jan 30, 2015 | 29.17 | 29.19 | 28.13 | 28.19 | 10,233,747 | -1.85(-6.15%) |
Jan 29, 2015 | 29.87 | 30.16 | 29.74 | 30.04 | 6,461,401 | +0.29(+0.97%) |
Jan 28, 2015 | 30.27 | 30.46 | 29.67 | 29.75 | 4,478,710 | -0.32(-1.07%) |
Jan 27, 2015 | 30.10 | 30.24 | 29.92 | 30.07 | 2,766,394 | -0.51(-1.67%) |
Jan 26, 2015 | 30.15 | 30.59 | 30.15 | 30.58 | 3,289,231 | +0.31(+1.02%) |
Jan 23, 2015 | 30.35 | 30.51 | 30.17 | 30.27 | 4,043,780 | -0.06(-0.19%) |
Jan 22, 2015 | 30.39 | 30.68 | 29.98 | 30.33 | 5,440,843 | -0.20(-0.66%) |
Jan 21, 2015 | 30.05 | 30.61 | 29.98 | 30.53 | 3,471,905 | +0.29(+0.96%) |
Jan 20, 2015 | 30.37 | 30.44 | 30.00 | 30.24 | 2,804,437 | -0.01(-0.03%) |
Jan 16, 2015 | 29.66 | 30.28 | 29.58 | 30.25 | 4,098,760 | +0.53(+1.80%) |
Jan 15, 2015 | 30.48 | 30.68 | 29.70 | 29.71 | 4,226,171 | -0.65(-2.15%) |
Jan 14, 2015 | 30.31 | 30.60 | 29.97 | 30.37 | 4,437,968 | -0.29(-0.93%) |
Jan 13, 2015 | 31.15 | 31.54 | 30.27 | 30.65 | 4,626,762 | -0.22(-0.71%) |
Jan 12, 2015 | 31.14 | 31.25 | 30.49 | 30.87 | 6,227,585 | +0.28(+0.92%) |
Jan 09, 2015 | 31.77 | 31.88 | 30.48 | 30.59 | 6,288,860 | -1.16(-3.66%) |
Jan 08, 2015 | 31.63 | 31.77 | 31.37 | 31.75 | 4,388,274 | +0.41(+1.32%) |
Jan 07, 2015 | 31.16 | 31.35 | 30.84 | 31.34 | 3,803,281 | +0.41(+1.33%) |
Jan 06, 2015 | 31.00 | 31.25 | 30.40 | 30.93 | 8,948,280 | +0.04(+0.14%) |
Jan 05, 2015 | 31.74 | 31.96 | 30.83 | 30.89 | 5,820,573 | -1.07(-3.36%) |
Jan 02, 2015 | 31.99 | 32.30 | 31.63 | 31.96 | 3,220,255 | +0.07(+0.21%) |
Dec 31, 2014 | 32.51 | 31.89 | 31.89 | 31.89 | 2,390,975 | -0.37(-1.15%) |
Dec 30, 2014 | 32.50 | 32.58 | 32.24 | 32.27 | 2,363,327 | -0.38(-1.15%) |
Dec 29, 2014 | 32.35 | 32.78 | 32.27 | 32.64 | 2,145,045 | +0.22(+0.68%) |
Dec 26, 2014 | 32.60 | 32.72 | 32.41 | 32.42 | 2,004,009 | -0.14(-0.42%) |
Dec 24, 2014 | 32.69 | 32.56 | 32.56 | 32.56 | 1,064,882 | -0.01(-0.04%) |
Dec 23, 2014 | 32.59 | 32.95 | 32.50 | 32.57 | 2,791,449 | +0.12(+0.38%) |
Dec 22, 2014 | 32.49 | 32.61 | 32.36 | 32.45 | 3,225,294 | -0.02(-0.07%) |
Dec 19, 2014 | 32.58 | 32.83 | 32.45 | 32.47 | 8,987,480 | -0.14(-0.43%) |
Dec 18, 2014 | 32.33 | 32.61 | 32.08 | 32.61 | 5,542,687 | +0.72(+2.26%) |
Dec 17, 2014 | 31.20 | 31.96 | 31.06 | 31.89 | 8,312,469 | +0.60(+1.92%) |
Dec 16, 2014 | 31.17 | 31.83 | 30.92 | 31.29 | 6,016,922 | +0.10(+0.31%) |
Dec 15, 2014 | 31.60 | 31.68 | 30.83 | 31.19 | 4,151,803 | -0.09(-0.28%) |
Dec 12, 2014 | 31.71 | 31.88 | 31.28 | 31.28 | 5,341,150 | -0.81(-2.52%) |
Dec 11, 2014 | 31.78 | 32.24 | 31.59 | 32.09 | 4,457,389 | +0.53(+1.67%) |
Dec 10, 2014 | 32.58 | 32.58 | 31.53 | 31.56 | 3,969,877 | -1.02(-3.13%) |
Dec 09, 2014 | 31.88 | 32.70 | 31.80 | 32.58 | 3,718,524 | +0.42(+1.30%) |
Dec 08, 2014 | 32.34 | 32.66 | 32.02 | 32.17 | 2,623,656 | -0.29(-0.90%) |
Dec 05, 2014 | 32.36 | 32.67 | 32.31 | 32.46 | 3,042,339 | +0.01(+0.03%) |
Dec 04, 2014 | 32.87 | 32.87 | 32.37 | 32.45 | 3,463,604 | -0.24(-0.75%) |
Dec 03, 2014 | 31.82 | 32.72 | 31.58 | 32.69 | 6,453,986 | +1.16(+3.69%) |
Dec 02, 2014 | 31.28 | 31.55 | 31.22 | 31.53 | 3,469,686 | +0.35(+1.11%) |
Dec 01, 2014 | 30.97 | 31.32 | 30.77 | 31.18 | 4,408,963 | +0.22(+0.70%) |
Nov 28, 2014 | 31.20 | 31.23 | 30.82 | 30.97 | 2,391,489 | -0.16(-0.50%) |
Nov 26, 2014 | 31.35 | 31.12 | 31.12 | 31.12 | 2,243,929 | -0.27(-0.85%) |
Nov 25, 2014 | 31.21 | 31.44 | 31.09 | 31.39 | 5,258,096 | +0.28(+0.89%) |
Nov 24, 2014 | 31.09 | 31.22 | 30.94 | 31.11 | 2,585,292 | +0.17(+0.54%) |
Nov 21, 2014 | 31.16 | 31.24 | 30.88 | 30.95 | 5,145,168 | +0.23(+0.74%) |
Nov 20, 2014 | 30.38 | 30.73 | 30.25 | 30.72 | 2,831,560 | +0.03(+0.09%) |
Nov 19, 2014 | 30.74 | 30.79 | 30.47 | 30.69 | 3,201,780 | -0.05(-0.17%) |
Nov 18, 2014 | 30.71 | 30.93 | 30.67 | 30.74 | 2,662,620 | -0.01(-0.03%) |
Nov 17, 2014 | 30.79 | 30.83 | 30.63 | 30.75 | 1,848,014 | -0.03(-0.11%) |
Nov 14, 2014 | 30.81 | 30.90 | 30.67 | 30.79 | 2,070,078 | +0.08(+0.27%) |
Nov 13, 2014 | 30.98 | 31.03 | 30.62 | 30.70 | 3,112,101 | -0.21(-0.67%) |
Nov 12, 2014 | 30.57 | 30.98 | 30.40 | 30.91 | 2,628,561 | +0.28(+0.90%) |
Nov 11, 2014 | 30.72 | 30.79 | 30.49 | 30.63 | 3,390,262 | -0.14(-0.46%) |
Nov 10, 2014 | 30.85 | 30.85 | 30.62 | 30.78 | 3,272,860 | -0.06(-0.18%) |
Nov 07, 2014 | 30.79 | 30.85 | 30.53 | 30.83 | 2,819,638 | +0.18(+0.57%) |
Nov 06, 2014 | 30.41 | 30.73 | 30.31 | 30.66 | 4,753,723 | +0.29(+0.94%) |
Nov 05, 2014 | 30.60 | 30.91 | 30.30 | 30.37 | 4,487,656 | +0.26(+0.86%) |
Nov 04, 2014 | 29.91 | 30.21 | 29.89 | 30.11 | 4,797,863 | +0.00(+0.00%) |
Nov 03, 2014 | 30.03 | 30.34 | 29.89 | 30.11 | 4,325,302 | +0.03(+0.11%) |
Oct 31, 2014 | 30.49 | 30.49 | 29.59 | 30.08 | 6,808,075 | +0.68(+2.30%) |
Oct 30, 2014 | 27.82 | 29.46 | 27.82 | 29.40 | 4,297,499 | +0.23(+0.79%) |
Oct 29, 2014 | 29.00 | 29.27 | 28.93 | 29.17 | 5,320,369 | +0.18(+0.64%) |
Oct 28, 2014 | 28.83 | 29.14 | 28.53 | 28.99 | 7,530,830 | +0.76(+2.71%) |
Oct 27, 2014 | 28.05 | 28.28 | 28.28 | 28.23 | 6,028,899 | -0.05(-0.18%) |
Oct 24, 2014 | 28.01 | 28.32 | 27.83 | 28.28 | 3,975,342 | +0.38(+1.35%) |
Oct 23, 2014 | 27.64 | 28.01 | 27.54 | 27.90 | 3,987,661 | +0.57(+2.07%) |
Oct 22, 2014 | 27.42 | 27.48 | 27.17 | 27.33 | 8,586,651 | -0.02(-0.08%) |
Oct 21, 2014 | 26.82 | 27.38 | 26.75 | 27.35 | 5,153,373 | +0.68(+2.56%) |
Oct 20, 2014 | 26.79 | 26.84 | 26.49 | 26.67 | 4,413,820 | -0.22(-0.82%) |
Oct 17, 2014 | 26.94 | 27.24 | 26.77 | 26.89 | 5,772,586 | +0.16(+0.60%) |
Oct 16, 2014 | 25.95 | 26.80 | 25.79 | 26.73 | 5,035,221 | +0.45(+1.72%) |
Oct 15, 2014 | 25.96 | 26.43 | 25.49 | 26.28 | 7,401,098 | +0.00(+0.00%) |
Oct 14, 2014 | 25.86 | 26.58 | 25.80 | 26.28 | 3,750,183 | +0.68(+2.66%) |
Oct 13, 2014 | 26.03 | 26.23 | 25.58 | 25.60 | 3,598,395 | -0.41(-1.58%) |
Oct 10, 2014 | 26.35 | 26.56 | 26.00 | 26.01 | 4,265,760 | -0.42(-1.60%) |
Oct 09, 2014 | 26.48 | 27.13 | 26.33 | 26.43 | 7,404,811 | -0.62(-2.30%) |
Oct 08, 2014 | 26.10 | 27.09 | 25.97 | 27.06 | 6,043,519 | +0.91(+3.49%) |
Oct 07, 2014 | 26.69 | 26.76 | 26.13 | 26.14 | 5,735,278 | -0.71(-2.64%) |
Oct 06, 2014 | 26.74 | 26.95 | 26.70 | 26.85 | 5,656,582 | +0.18(+0.69%) |
Oct 03, 2014 | 26.34 | 26.74 | 26.34 | 26.67 | 6,149,211 | +0.39(+1.49%) |
Oct 02, 2014 | 25.86 | 26.45 | 25.84 | 26.28 | 6,346,688 | +0.39(+1.51%) |