Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.45 | 34.83 | 32.84 | 34.79 | 10,332,889 | +1.32(+3.95%) |
Jan 28, 2016 | 34.66 | 35.08 | 33.02 | 33.46 | 9,595,527 | -1.02(-2.95%) |
Jan 27, 2016 | 35.71 | 36.06 | 34.10 | 34.48 | 9,622,985 | -1.00(-2.81%) |
Jan 26, 2016 | 35.36 | 35.59 | 34.92 | 35.48 | 6,902,639 | +0.16(+0.45%) |
Jan 25, 2016 | 36.39 | 36.39 | 35.26 | 35.32 | 10,210,004 | -0.74(-2.05%) |
Jan 22, 2016 | 36.99 | 37.08 | 35.93 | 36.06 | 7,572,072 | -0.46(-1.27%) |
Jan 21, 2016 | 36.98 | 38.37 | 36.01 | 36.52 | 13,318,535 | +0.18(+0.51%) |
Jan 20, 2016 | 36.18 | 37.22 | 34.39 | 36.34 | 13,188,091 | -0.28(-0.76%) |
Jan 19, 2016 | 37.61 | 37.67 | 36.18 | 36.62 | 7,806,373 | -0.16(-0.43%) |
Jan 15, 2016 | 36.33 | 36.77 | 36.77 | 36.77 | 8,905,762 | -0.65(-1.73%) |
Jan 14, 2016 | 37.27 | 37.87 | 36.30 | 37.42 | 8,810,850 | +0.06(+0.17%) |
Jan 13, 2016 | 39.68 | 39.74 | 37.07 | 37.36 | 6,634,779 | -2.11(-5.34%) |
Jan 12, 2016 | 39.31 | 39.55 | 38.22 | 39.47 | 6,488,310 | +0.59(+1.52%) |
Jan 11, 2016 | 39.11 | 39.65 | 38.14 | 38.87 | 6,615,191 | -0.16(-0.40%) |
Jan 08, 2016 | 39.22 | 39.82 | 38.94 | 39.03 | 8,067,039 | +0.24(+0.62%) |
Jan 07, 2016 | 39.71 | 39.90 | 38.43 | 38.79 | 9,241,124 | -0.83(-2.10%) |
Jan 06, 2016 | 38.81 | 40.22 | 38.65 | 39.62 | 6,738,967 | +0.36(+0.92%) |
Jan 05, 2016 | 39.21 | 39.83 | 38.31 | 39.26 | 10,127,504 | +0.46(+1.19%) |
Jan 04, 2016 | 38.56 | 39.01 | 38.08 | 38.80 | 6,398,361 | -1.02(-2.55%) |
Dec 31, 2015 | 39.93 | 39.82 | 39.82 | 39.82 | 4,137,687 | -0.27(-0.67%) |
Dec 30, 2015 | 41.01 | 41.07 | 40.06 | 40.08 | 2,845,147 | -0.92(-2.23%) |
Dec 29, 2015 | 40.64 | 41.07 | 40.52 | 41.00 | 2,943,975 | +0.48(+1.19%) |
Dec 28, 2015 | 40.62 | 41.06 | 40.02 | 40.52 | 2,426,460 | -0.07(-0.18%) |
Dec 24, 2015 | 40.22 | 40.59 | 40.59 | 40.59 | 2,122,917 | +0.43(+1.06%) |
Dec 23, 2015 | 40.27 | 40.34 | 39.69 | 40.17 | 5,232,752 | -0.09(-0.23%) |
Dec 22, 2015 | 40.28 | 40.39 | 39.79 | 40.26 | 4,061,741 | +0.16(+0.39%) |
Dec 21, 2015 | 39.98 | 40.35 | 39.77 | 40.10 | 5,336,864 | +0.58(+1.47%) |
Dec 18, 2015 | 39.98 | 40.53 | 39.46 | 39.52 | 9,307,025 | -0.71(-1.77%) |
Dec 17, 2015 | 41.47 | 41.81 | 40.21 | 40.23 | 5,497,358 | -1.19(-2.88%) |
Dec 16, 2015 | 41.06 | 41.71 | 40.60 | 41.43 | 5,002,560 | +0.54(+1.31%) |
Dec 15, 2015 | 40.95 | 41.37 | 40.51 | 40.89 | 5,985,182 | +0.42(+1.03%) |
Dec 14, 2015 | 40.36 | 40.69 | 39.45 | 40.47 | 6,958,855 | +0.32(+0.81%) |
Dec 11, 2015 | 41.19 | 41.20 | 39.96 | 40.15 | 7,139,475 | -1.69(-4.04%) |
Dec 10, 2015 | 41.45 | 42.41 | 41.20 | 41.84 | 10,451,411 | +0.69(+1.69%) |
Dec 09, 2015 | 41.74 | 42.42 | 40.55 | 41.15 | 10,459,974 | -0.50(-1.20%) |
Dec 08, 2015 | 44.01 | 44.01 | 40.87 | 41.65 | 21,631,070 | -4.13(-9.02%) |
Dec 07, 2015 | 46.05 | 47.40 | 45.62 | 45.78 | 9,514,728 | +0.16(+0.34%) |
Dec 04, 2015 | 44.04 | 45.66 | 44.02 | 45.62 | 9,224,073 | +1.96(+4.48%) |
Dec 03, 2015 | 43.87 | 44.25 | 43.11 | 43.66 | 8,274,631 | -0.20(-0.46%) |
Dec 02, 2015 | 44.08 | 44.77 | 43.63 | 43.86 | 5,902,721 | +0.43(+1.00%) |
Dec 01, 2015 | 42.47 | 43.47 | 42.38 | 43.43 | 5,810,138 | +1.07(+2.53%) |
Nov 30, 2015 | 42.38 | 42.47 | 41.92 | 42.36 | 5,212,562 | +0.06(+0.13%) |
Nov 27, 2015 | 42.46 | 42.74 | 42.10 | 42.30 | 4,790,847 | -0.06(-0.13%) |
Nov 25, 2015 | 42.86 | 42.36 | 42.36 | 42.36 | 4,142,439 | -0.32(-0.76%) |
Nov 24, 2015 | 42.85 | 43.06 | 41.93 | 42.68 | 8,598,015 | -1.14(-2.61%) |
Nov 23, 2015 | 43.81 | 44.10 | 43.33 | 43.83 | 4,327,898 | +0.14(+0.32%) |
Nov 20, 2015 | 43.39 | 43.76 | 43.31 | 43.69 | 6,643,658 | +0.42(+0.96%) |
Nov 19, 2015 | 43.00 | 43.53 | 42.93 | 43.27 | 4,484,730 | +0.52(+1.21%) |
Nov 18, 2015 | 42.41 | 42.85 | 41.64 | 42.76 | 6,109,957 | +0.35(+0.83%) |
Nov 17, 2015 | 42.47 | 43.08 | 42.25 | 42.41 | 5,283,437 | +0.18(+0.42%) |
Nov 16, 2015 | 41.79 | 42.27 | 41.25 | 42.23 | 6,252,647 | -0.14(-0.33%) |
Nov 13, 2015 | 42.98 | 43.22 | 42.16 | 42.37 | 5,792,388 | -0.74(-1.71%) |
Nov 12, 2015 | 43.01 | 43.57 | 42.95 | 43.11 | 4,756,355 | -0.03(-0.06%) |
Nov 11, 2015 | 43.17 | 43.61 | 42.95 | 43.14 | 4,156,870 | +0.24(+0.56%) |
Nov 10, 2015 | 42.75 | 43.02 | 42.12 | 42.90 | 5,574,798 | +0.08(+0.19%) |
Nov 09, 2015 | 43.14 | 43.14 | 42.42 | 42.81 | 4,412,090 | -0.44(-1.02%) |
Nov 06, 2015 | 43.14 | 43.69 | 42.95 | 43.26 | 5,262,207 | +0.17(+0.39%) |
Nov 05, 2015 | 43.08 | 43.29 | 42.76 | 43.09 | 5,193,411 | +0.03(+0.06%) |
Nov 04, 2015 | 43.27 | 43.37 | 42.79 | 43.06 | 5,830,324 | -0.30(-0.68%) |
Nov 03, 2015 | 43.39 | 43.53 | 42.85 | 43.36 | 6,082,871 | +0.20(+0.47%) |
Nov 02, 2015 | 42.90 | 43.34 | 42.81 | 43.15 | 5,375,066 | +0.42(+0.97%) |
Oct 30, 2015 | 42.26 | 43.35 | 42.17 | 42.74 | 8,707,851 | +0.43(+1.03%) |
Oct 29, 2015 | 41.77 | 42.37 | 41.64 | 42.30 | 4,585,428 | +0.38(+0.90%) |
Oct 28, 2015 | 42.01 | 42.27 | 41.47 | 41.93 | 6,488,208 | -0.06(-0.13%) |
Oct 27, 2015 | 42.24 | 42.57 | 41.32 | 41.98 | 8,015,308 | -0.28(-0.66%) |
Oct 26, 2015 | 41.62 | 42.39 | 41.46 | 42.26 | 6,830,938 | +0.50(+1.19%) |
Oct 23, 2015 | 40.90 | 41.92 | 40.88 | 41.76 | 13,420,158 | +1.06(+2.61%) |
Oct 22, 2015 | 39.26 | 40.76 | 39.11 | 40.70 | 16,535,372 | +2.81(+7.41%) |
Oct 21, 2015 | 38.22 | 38.71 | 37.74 | 37.89 | 5,585,870 | -0.31(-0.82%) |
Oct 20, 2015 | 38.03 | 38.72 | 37.97 | 38.20 | 6,186,476 | -0.03(-0.07%) |
Oct 19, 2015 | 37.45 | 38.27 | 37.41 | 38.23 | 5,963,873 | +0.78(+2.10%) |
Oct 16, 2015 | 37.75 | 38.03 | 37.03 | 37.45 | 8,869,371 | -0.63(-1.65%) |
Oct 15, 2015 | 37.83 | 38.23 | 37.47 | 38.08 | 6,150,378 | +0.37(+0.98%) |
Oct 14, 2015 | 38.02 | 38.31 | 37.40 | 37.71 | 6,218,152 | +0.02(+0.05%) |
Oct 13, 2015 | 37.69 | 38.18 | 37.46 | 37.69 | 8,253,012 | -0.37(-0.97%) |
Oct 12, 2015 | 36.82 | 38.07 | 36.82 | 38.06 | 8,065,610 | +1.18(+3.20%) |
Oct 09, 2015 | 36.04 | 37.27 | 35.82 | 36.88 | 12,273,989 | +1.09(+3.04%) |
Oct 08, 2015 | 35.72 | 35.99 | 35.27 | 35.79 | 7,618,189 | +0.05(+0.13%) |
Oct 07, 2015 | 35.13 | 35.84 | 34.69 | 35.74 | 7,897,364 | +0.66(+1.87%) |
Oct 06, 2015 | 36.25 | 36.40 | 35.01 | 35.08 | 9,027,012 | -1.20(-3.31%) |
Oct 05, 2015 | 35.68 | 36.43 | 35.55 | 36.28 | 6,457,998 | +0.85(+2.40%) |
Oct 02, 2015 | 35.03 | 35.44 | 34.16 | 35.44 | 7,599,198 | -0.03(-0.08%) |
Oct 01, 2015 | 34.92 | 35.51 | 34.68 | 35.46 | 6,658,500 | +0.34(+0.97%) |
Sep 30, 2015 | 35.19 | 35.50 | 34.58 | 35.12 | 7,833,603 | +0.33(+0.96%) |
Sep 29, 2015 | 34.58 | 35.06 | 34.28 | 34.79 | 6,087,830 | +0.21(+0.61%) |
Sep 28, 2015 | 34.91 | 35.21 | 34.11 | 34.58 | 9,080,131 | -0.59(-1.68%) |
Sep 25, 2015 | 35.55 | 35.67 | 34.93 | 35.17 | 5,769,151 | -0.07(-0.21%) |
Sep 24, 2015 | 35.23 | 35.54 | 34.85 | 35.24 | 5,700,352 | -0.38(-1.06%) |
Sep 23, 2015 | 35.47 | 35.78 | 35.18 | 35.62 | 5,169,191 | +0.31(+0.89%) |
Sep 22, 2015 | 36.02 | 36.23 | 35.15 | 35.31 | 7,558,038 | -1.05(-2.90%) |
Sep 21, 2015 | 36.46 | 36.81 | 36.07 | 36.36 | 6,766,893 | -0.08(-0.23%) |
Sep 18, 2015 | 36.33 | 36.73 | 35.85 | 36.44 | 10,659,231 | -0.02(-0.05%) |
Sep 17, 2015 | 36.28 | 36.93 | 36.19 | 36.46 | 5,964,700 | +0.32(+0.89%) |
Sep 16, 2015 | 35.79 | 36.43 | 35.55 | 36.14 | 6,913,386 | +0.22(+0.62%) |
Sep 15, 2015 | 35.99 | 36.12 | 35.56 | 35.92 | 6,425,306 | +0.03(+0.08%) |
Sep 14, 2015 | 35.57 | 36.05 | 35.51 | 35.89 | 5,912,772 | +0.30(+0.86%) |
Sep 11, 2015 | 35.25 | 35.80 | 35.18 | 35.58 | 7,818,392 | +0.17(+0.47%) |
Sep 10, 2015 | 35.45 | 36.00 | 35.25 | 35.42 | 6,241,549 | +0.06(+0.16%) |
Sep 09, 2015 | 35.49 | 35.94 | 34.84 | 35.36 | 7,955,147 | +0.18(+0.50%) |
Sep 08, 2015 | 34.88 | 35.38 | 34.79 | 35.19 | 6,677,191 | +0.81(+2.36%) |
Sep 04, 2015 | 34.02 | 34.37 | 34.37 | 34.37 | 6,120,729 | -0.18(-0.53%) |
Sep 03, 2015 | 34.99 | 35.24 | 34.46 | 34.56 | 6,718,860 | -0.27(-0.77%) |
Sep 02, 2015 | 34.10 | 34.84 | 33.87 | 34.83 | 11,266,105 | +1.26(+3.74%) |
Sep 01, 2015 | 33.39 | 33.96 | 33.24 | 33.57 | 9,479,985 | -0.31(-0.93%) |
Aug 31, 2015 | 34.23 | 34.72 | 33.76 | 33.88 | 7,626,737 | -0.37(-1.08%) |
Aug 28, 2015 | 34.50 | 34.84 | 33.98 | 34.25 | 7,539,300 | -0.19(-0.56%) |
Aug 27, 2015 | 34.88 | 35.17 | 33.77 | 34.45 | 11,411,256 | -0.07(-0.21%) |
Aug 26, 2015 | 34.67 | 34.73 | 33.14 | 34.52 | 16,375,090 | +0.80(+2.38%) |
Aug 25, 2015 | 35.40 | 35.40 | 33.72 | 33.72 | 9,956,071 | -0.64(-1.85%) |
Aug 24, 2015 | 32.49 | 35.25 | 30.41 | 34.35 | 12,946,865 | -0.65(-1.85%) |
Aug 21, 2015 | 35.66 | 36.04 | 34.92 | 35.00 | 15,677,823 | -1.06(-2.94%) |
Aug 20, 2015 | 36.75 | 37.07 | 35.95 | 36.06 | 9,377,940 | -1.28(-3.44%) |
Aug 19, 2015 | 36.84 | 37.72 | 36.72 | 37.35 | 9,536,053 | +0.24(+0.65%) |
Aug 18, 2015 | 37.53 | 37.73 | 36.90 | 37.11 | 7,392,219 | -0.17(-0.46%) |
Aug 17, 2015 | 36.22 | 37.51 | 36.01 | 37.28 | 10,125,726 | +1.00(+2.77%) |
Aug 14, 2015 | 35.85 | 36.32 | 35.67 | 36.27 | 6,204,026 | +0.36(+1.00%) |
Aug 13, 2015 | 35.87 | 36.19 | 35.32 | 35.91 | 7,791,237 | +0.27(+0.75%) |
Aug 12, 2015 | 34.99 | 35.81 | 33.95 | 35.65 | 9,734,778 | +0.29(+0.83%) |
Aug 11, 2015 | 34.68 | 35.84 | 34.68 | 35.35 | 10,144,547 | +0.53(+1.51%) |
Aug 10, 2015 | 34.97 | 35.48 | 34.74 | 34.83 | 7,504,701 | +0.19(+0.56%) |
Aug 07, 2015 | 34.68 | 35.25 | 34.36 | 34.63 | 8,010,191 | -0.21(-0.61%) |
Aug 06, 2015 | 35.01 | 35.48 | 34.49 | 34.84 | 7,698,406 | -0.07(-0.21%) |
Aug 05, 2015 | 35.05 | 35.17 | 34.72 | 34.92 | 7,801,735 | -0.04(-0.11%) |
Aug 04, 2015 | 34.86 | 35.36 | 34.54 | 34.95 | 9,987,281 | +0.37(+1.07%) |
Aug 03, 2015 | 33.78 | 34.87 | 33.67 | 34.59 | 10,746,488 | +1.23(+3.67%) |
Jul 31, 2015 | 33.60 | 33.65 | 33.05 | 33.36 | 5,759,510 | -0.10(-0.30%) |
Jul 30, 2015 | 33.08 | 33.67 | 33.01 | 33.46 | 9,826,438 | +0.73(+2.22%) |
Jul 29, 2015 | 33.21 | 33.33 | 32.44 | 32.73 | 5,737,124 | -0.50(-1.50%) |
Jul 28, 2015 | 32.57 | 33.38 | 32.31 | 33.23 | 10,666,770 | +0.89(+2.76%) |
Jul 27, 2015 | 32.09 | 32.54 | 31.64 | 32.34 | 9,459,290 | +0.08(+0.26%) |
Jul 24, 2015 | 33.98 | 33.98 | 32.20 | 32.25 | 11,597,360 | -1.36(-4.06%) |
Jul 23, 2015 | 34.64 | 35.66 | 33.43 | 33.62 | 17,058,204 | +1.25(+3.87%) |
Jul 22, 2015 | 31.97 | 32.44 | 31.81 | 32.37 | 8,212,009 | +0.38(+1.18%) |
Jul 21, 2015 | 31.62 | 32.01 | 31.54 | 31.99 | 6,613,196 | +0.37(+1.17%) |
Jul 20, 2015 | 32.16 | 32.21 | 31.56 | 31.62 | 5,220,372 | -0.41(-1.29%) |
Jul 17, 2015 | 31.87 | 32.45 | 31.72 | 32.03 | 9,439,988 | +0.18(+0.55%) |
Jul 16, 2015 | 31.45 | 32.09 | 31.19 | 31.86 | 8,976,755 | +0.60(+1.92%) |
Jul 15, 2015 | 30.88 | 31.52 | 30.66 | 31.26 | 9,221,266 | +0.06(+0.18%) |
Jul 14, 2015 | 31.05 | 31.39 | 30.62 | 31.20 | 8,074,368 | -0.06(-0.21%) |
Jul 13, 2015 | 32.13 | 32.16 | 31.22 | 31.27 | 10,787,451 | +0.09(+0.30%) |
Jul 10, 2015 | 30.56 | 31.35 | 30.53 | 31.18 | 9,878,473 | +1.21(+4.03%) |
Jul 09, 2015 | 30.22 | 30.31 | 29.91 | 29.97 | 8,690,547 | +0.15(+0.49%) |
Jul 08, 2015 | 30.37 | 30.49 | 29.78 | 29.82 | 7,270,977 | -0.97(-3.14%) |
Jul 07, 2015 | 30.68 | 30.98 | 30.11 | 30.79 | 8,961,250 | +0.35(+1.15%) |
Jul 06, 2015 | 29.92 | 30.56 | 29.85 | 30.44 | 10,679,586 | +0.48(+1.60%) |
Jul 02, 2015 | 30.17 | 29.96 | 29.96 | 29.96 | 10,251,090 | -0.10(-0.34%) |
Jul 01, 2015 | 31.20 | 31.31 | 28.90 | 30.06 | 19,466,788 | -0.43(-1.42%) |
Jun 30, 2015 | 30.93 | 31.10 | 30.49 | 30.49 | 11,503,955 | -0.08(-0.27%) |
Jun 29, 2015 | 31.07 | 31.54 | 30.56 | 30.58 | 6,968,164 | -1.05(-3.32%) |
Jun 26, 2015 | 31.89 | 32.12 | 31.59 | 31.63 | 8,036,481 | -0.16(-0.49%) |
Jun 25, 2015 | 31.84 | 32.27 | 31.75 | 31.78 | 6,444,776 | +0.13(+0.41%) |
Jun 24, 2015 | 31.82 | 31.96 | 31.50 | 31.66 | 7,660,758 | -0.21(-0.67%) |
Jun 23, 2015 | 32.08 | 32.28 | 31.78 | 31.87 | 8,715,781 | -0.19(-0.60%) |
Jun 22, 2015 | 31.99 | 32.26 | 31.89 | 32.06 | 8,287,566 | +0.53(+1.67%) |
Jun 19, 2015 | 31.26 | 31.63 | 31.06 | 31.54 | 15,715,526 | +0.33(+1.06%) |
Jun 18, 2015 | 30.45 | 31.25 | 30.43 | 31.20 | 12,896,050 | +0.02(+0.06%) |
Jun 17, 2015 | 31.17 | 31.52 | 30.90 | 31.19 | 8,155,016 | -0.06(-0.21%) |
Jun 16, 2015 | 31.50 | 31.69 | 30.94 | 31.25 | 9,006,540 | -0.26(-0.82%) |
Jun 15, 2015 | 31.99 | 32.02 | 31.44 | 31.51 | 11,032,221 | -0.75(-2.31%) |
Jun 12, 2015 | 31.83 | 32.52 | 31.66 | 32.25 | 10,642,865 | +0.28(+0.86%) |
Jun 11, 2015 | 32.03 | 32.34 | 31.80 | 31.98 | 9,345,235 | +0.23(+0.73%) |
Jun 10, 2015 | 31.72 | 32.37 | 31.64 | 31.75 | 19,278,272 | -0.13(-0.40%) |
Jun 09, 2015 | 32.41 | 32.44 | 31.18 | 31.88 | 36,108,392 | -1.40(-4.21%) |
Jun 08, 2015 | 34.00 | 34.18 | 32.99 | 33.28 | 11,955,455 | -0.98(-2.85%) |
Jun 05, 2015 | 34.36 | 34.54 | 33.98 | 34.25 | 7,771,866 | -0.14(-0.40%) |
Jun 04, 2015 | 34.61 | 35.20 | 34.19 | 34.39 | 10,136,763 | -0.37(-1.06%) |
Jun 03, 2015 | 34.88 | 35.16 | 34.53 | 34.76 | 7,537,357 | -0.09(-0.26%) |
Jun 02, 2015 | 34.37 | 35.30 | 34.27 | 34.85 | 13,708,057 | -0.03(-0.08%) |
Jun 01, 2015 | 34.20 | 35.25 | 33.69 | 34.88 | 17,506,690 | +0.81(+2.37%) |
May 29, 2015 | 33.80 | 34.31 | 33.50 | 34.07 | 10,491,525 | +0.22(+0.65%) |
May 28, 2015 | 33.94 | 33.99 | 33.44 | 33.85 | 10,137,867 | -0.17(-0.49%) |
May 27, 2015 | 33.23 | 34.02 | 33.21 | 34.02 | 13,051,984 | +0.91(+2.75%) |
May 26, 2015 | 34.20 | 34.20 | 32.69 | 33.11 | 17,814,220 | -0.79(-2.33%) |
May 22, 2015 | 34.32 | 33.90 | 33.90 | 33.90 | 12,219,160 | -0.34(-0.99%) |
May 21, 2015 | 34.45 | 34.76 | 34.07 | 34.24 | 16,300,117 | +0.04(+0.11%) |
May 20, 2015 | 37.20 | 37.22 | 34.17 | 34.20 | 32,992,582 | -3.42(-9.09%) |
May 19, 2015 | 38.90 | 39.00 | 37.57 | 37.62 | 10,343,847 | -1.13(-2.92%) |
May 18, 2015 | 38.56 | 38.87 | 38.35 | 38.76 | 4,508,777 | +0.23(+0.60%) |
May 15, 2015 | 38.93 | 39.07 | 38.44 | 38.53 | 5,118,572 | -0.21(-0.55%) |
May 14, 2015 | 38.20 | 38.86 | 38.07 | 38.74 | 5,604,294 | +0.78(+2.06%) |
May 13, 2015 | 39.17 | 39.50 | 37.85 | 37.96 | 9,478,504 | -0.90(-2.32%) |
May 12, 2015 | 39.22 | 39.22 | 38.63 | 38.86 | 4,814,609 | -0.71(-1.79%) |
May 11, 2015 | 39.50 | 39.81 | 39.29 | 39.57 | 5,525,633 | -0.19(-0.49%) |
May 08, 2015 | 39.21 | 39.96 | 39.16 | 39.76 | 8,065,218 | +1.04(+2.68%) |
May 07, 2015 | 37.81 | 38.79 | 37.81 | 38.72 | 7,059,328 | +1.12(+2.98%) |
May 06, 2015 | 37.12 | 37.91 | 36.53 | 37.60 | 7,305,655 | +0.32(+0.86%) |
May 05, 2015 | 37.82 | 38.18 | 37.24 | 37.28 | 6,834,752 | -1.20(-3.11%) |
May 04, 2015 | 39.15 | 39.29 | 38.40 | 38.47 | 6,022,666 | -0.71(-1.81%) |
May 01, 2015 | 37.55 | 39.27 | 37.55 | 39.18 | 8,431,062 | +1.88(+5.03%) |
Apr 30, 2015 | 37.30 | 38.15 | 37.14 | 37.30 | 7,058,972 | -0.36(-0.95%) |
Apr 29, 2015 | 38.31 | 38.45 | 36.88 | 37.66 | 8,497,526 | -0.86(-2.24%) |
Apr 28, 2015 | 38.76 | 39.04 | 38.02 | 38.53 | 6,429,632 | -0.37(-0.95%) |
Apr 27, 2015 | 39.95 | 39.99 | 38.86 | 38.89 | 5,688,417 | -1.10(-2.76%) |
Apr 24, 2015 | 39.82 | 40.16 | 39.38 | 40.00 | 6,903,230 | +0.21(+0.53%) |
Apr 23, 2015 | 39.87 | 40.64 | 39.71 | 39.79 | 9,834,944 | +0.38(+0.96%) |
Apr 22, 2015 | 39.57 | 39.68 | 39.20 | 39.41 | 6,232,688 | -0.17(-0.42%) |
Apr 21, 2015 | 39.28 | 39.68 | 39.03 | 39.57 | 4,799,251 | +0.42(+1.08%) |
Apr 20, 2015 | 38.84 | 39.18 | 38.38 | 39.15 | 6,096,854 | +0.72(+1.87%) |
Apr 17, 2015 | 38.48 | 39.00 | 38.43 | 38.43 | 7,380,198 | -0.42(-1.09%) |
Apr 16, 2015 | 38.73 | 39.30 | 38.44 | 38.86 | 7,698,291 | +0.35(+0.91%) |
Apr 15, 2015 | 40.10 | 40.14 | 38.49 | 38.51 | 8,840,068 | -0.58(-1.48%) |
Apr 14, 2015 | 39.21 | 39.40 | 38.92 | 39.09 | 4,604,706 | -0.24(-0.61%) |
Apr 13, 2015 | 39.11 | 40.22 | 39.09 | 39.33 | 5,582,989 | -0.06(-0.14%) |
Apr 10, 2015 | 39.36 | 39.81 | 39.27 | 39.38 | 4,937,846 | +0.00(+0.00%) |
Apr 09, 2015 | 39.47 | 39.74 | 38.78 | 39.38 | 7,744,034 | -0.03(-0.07%) |
Apr 08, 2015 | 38.16 | 39.43 | 38.01 | 39.41 | 7,133,528 | +1.39(+3.65%) |
Apr 07, 2015 | 37.93 | 38.55 | 37.92 | 38.02 | 8,371,340 | +0.23(+0.61%) |
Apr 06, 2015 | 38.42 | 38.54 | 37.75 | 37.79 | 12,380,474 | -1.63(-4.13%) |
Apr 02, 2015 | 40.12 | 39.42 | 39.42 | 39.42 | 9,411,381 | -0.54(-1.36%) |
Apr 01, 2015 | 40.53 | 40.55 | 39.75 | 39.96 | 7,496,132 | -0.78(-1.92%) |
Mar 31, 2015 | 41.04 | 41.04 | 40.36 | 40.74 | 5,004,594 | -0.26(-0.63%) |
Mar 30, 2015 | 41.06 | 41.19 | 40.70 | 41.00 | 4,714,212 | +0.31(+0.77%) |
Mar 27, 2015 | 39.99 | 40.78 | 39.84 | 40.69 | 6,260,597 | +0.97(+2.45%) |
Mar 26, 2015 | 39.40 | 40.01 | 38.82 | 39.71 | 8,195,489 | -0.50(-1.24%) |
Mar 25, 2015 | 41.24 | 41.36 | 40.14 | 40.21 | 7,341,144 | -1.10(-2.67%) |
Mar 24, 2015 | 41.50 | 41.79 | 41.16 | 41.31 | 5,310,641 | -0.48(-1.14%) |
Mar 23, 2015 | 42.68 | 42.68 | 41.73 | 41.79 | 6,805,162 | -0.85(-1.98%) |
Mar 20, 2015 | 42.55 | 42.77 | 42.32 | 42.64 | 9,619,869 | +0.01(+0.02%) |
Mar 19, 2015 | 42.37 | 42.72 | 42.24 | 42.63 | 6,426,761 | +0.56(+1.33%) |
Mar 18, 2015 | 42.72 | 42.72 | 41.55 | 42.07 | 6,698,609 | -0.43(-1.02%) |
Mar 17, 2015 | 42.05 | 42.68 | 41.76 | 42.50 | 8,483,020 | +0.65(+1.56%) |
Mar 16, 2015 | 41.65 | 41.98 | 41.40 | 41.85 | 7,508,608 | +0.91(+2.22%) |
Mar 13, 2015 | 41.51 | 41.97 | 40.71 | 40.94 | 6,566,477 | -0.42(-1.02%) |
Mar 12, 2015 | 40.38 | 41.42 | 40.28 | 41.36 | 6,264,567 | +1.04(+2.58%) |
Mar 11, 2015 | 39.78 | 40.50 | 39.72 | 40.32 | 7,344,473 | +0.83(+2.10%) |
Mar 10, 2015 | 39.72 | 39.84 | 39.14 | 39.49 | 6,161,088 | -0.42(-1.06%) |
Mar 09, 2015 | 39.82 | 40.24 | 39.65 | 39.91 | 4,373,881 | +0.09(+0.23%) |
Mar 06, 2015 | 40.21 | 40.51 | 39.78 | 39.82 | 5,787,175 | -0.74(-1.81%) |
Mar 05, 2015 | 40.62 | 40.72 | 40.20 | 40.56 | 5,789,366 | +0.08(+0.20%) |
Mar 04, 2015 | 40.27 | 40.64 | 39.99 | 40.48 | 6,420,578 | +0.05(+0.11%) |
Mar 03, 2015 | 40.11 | 40.85 | 40.02 | 40.43 | 6,808,975 | -0.18(-0.45%) |
Mar 02, 2015 | 39.71 | 40.66 | 39.90 | 40.61 | 6,968,148 | +0.90(+2.27%) |
Feb 27, 2015 | 40.56 | 40.56 | 39.68 | 39.71 | 5,218,397 | -0.77(-1.91%) |
Feb 26, 2015 | 40.93 | 40.99 | 40.16 | 40.49 | 7,343,686 | -0.04(-0.09%) |
Feb 25, 2015 | 41.35 | 41.53 | 40.39 | 40.52 | 8,461,270 | -1.13(-2.71%) |
Feb 24, 2015 | 40.76 | 41.66 | 40.45 | 41.65 | 7,619,816 | +0.61(+1.48%) |
Feb 23, 2015 | 41.43 | 41.78 | 40.67 | 41.05 | 7,951,620 | -0.08(-0.20%) |
Feb 20, 2015 | 40.09 | 41.28 | 39.86 | 41.13 | 7,749,196 | +0.94(+2.33%) |
Feb 19, 2015 | 41.26 | 41.30 | 40.14 | 40.19 | 8,203,959 | +0.19(+0.48%) |
Feb 18, 2015 | 39.44 | 40.12 | 38.79 | 40.00 | 9,002,880 | +0.88(+2.25%) |
Feb 17, 2015 | 39.92 | 40.04 | 39.08 | 39.12 | 9,600,703 | -0.65(-1.64%) |
Feb 13, 2015 | 39.59 | 39.77 | 39.77 | 39.77 | 6,963,384 | -0.18(-0.46%) |
Feb 12, 2015 | 39.55 | 39.97 | 38.75 | 39.95 | 7,952,427 | +0.00(+0.00%) |
Feb 11, 2015 | 40.83 | 40.88 | 39.69 | 39.95 | 5,758,381 | -0.26(-0.64%) |
Feb 10, 2015 | 40.15 | 40.59 | 39.70 | 40.21 | 6,393,669 | +0.48(+1.20%) |
Feb 09, 2015 | 39.95 | 40.13 | 39.41 | 39.73 | 9,318,853 | -0.81(-1.99%) |
Feb 06, 2015 | 40.53 | 41.08 | 40.16 | 40.54 | 9,318,307 | -0.30(-0.74%) |
Feb 05, 2015 | 40.70 | 40.85 | 39.82 | 40.84 | 8,655,579 | -0.16(-0.38%) |
Feb 04, 2015 | 39.96 | 41.39 | 39.92 | 41.00 | 9,689,801 | +1.28(+3.21%) |
Feb 03, 2015 | 39.65 | 40.36 | 39.07 | 39.72 | 13,124,057 | -1.18(-2.87%) |