Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.71 | 31.64 | 30.18 | 31.64 | 9,254,013 | +1.19(+3.90%) |
Jan 28, 2016 | 31.15 | 31.41 | 29.91 | 30.46 | 6,353,439 | +0.27(+0.90%) |
Jan 27, 2016 | 31.48 | 31.70 | 29.93 | 30.18 | 11,135,913 | -1.29(-4.09%) |
Jan 26, 2016 | 31.11 | 31.49 | 30.57 | 31.47 | 6,632,301 | +0.60(+1.94%) |
Jan 25, 2016 | 31.93 | 32.74 | 30.80 | 30.87 | 7,707,580 | -1.56(-4.81%) |
Jan 22, 2016 | 30.81 | 33.30 | 30.67 | 32.43 | 12,637,536 | +2.44(+8.13%) |
Jan 21, 2016 | 30.31 | 30.86 | 29.62 | 29.99 | 10,051,185 | -0.67(-2.20%) |
Jan 20, 2016 | 30.42 | 31.15 | 29.49 | 30.67 | 10,081,081 | -0.53(-1.70%) |
Jan 19, 2016 | 32.11 | 32.54 | 30.63 | 31.20 | 7,481,162 | -0.17(-0.53%) |
Jan 15, 2016 | 31.70 | 31.36 | 31.36 | 31.36 | 10,401,128 | -1.70(-5.13%) |
Jan 14, 2016 | 32.23 | 33.46 | 31.15 | 33.06 | 11,985,612 | +1.04(+3.26%) |
Jan 13, 2016 | 35.37 | 35.42 | 31.69 | 32.02 | 13,076,730 | -3.11(-8.86%) |
Jan 12, 2016 | 34.99 | 35.65 | 34.17 | 35.13 | 6,513,021 | +0.51(+1.47%) |
Jan 11, 2016 | 35.17 | 35.57 | 33.53 | 34.62 | 9,915,995 | -0.36(-1.02%) |
Jan 08, 2016 | 36.60 | 36.76 | 34.94 | 34.98 | 6,637,264 | -1.36(-3.75%) |
Jan 07, 2016 | 36.23 | 37.00 | 35.81 | 36.34 | 9,988,336 | -0.55(-1.50%) |
Jan 06, 2016 | 37.33 | 37.70 | 36.29 | 36.89 | 9,678,021 | -1.42(-3.72%) |
Jan 05, 2016 | 38.92 | 39.54 | 37.89 | 38.32 | 7,243,538 | -0.48(-1.25%) |
Jan 04, 2016 | 39.13 | 40.00 | 38.36 | 38.80 | 7,259,641 | -0.45(-1.16%) |
Dec 31, 2015 | 39.37 | 39.26 | 39.26 | 39.26 | 3,391,152 | -0.35(-0.88%) |
Dec 30, 2015 | 39.32 | 40.27 | 39.26 | 39.60 | 3,641,847 | +0.11(+0.27%) |
Dec 29, 2015 | 39.63 | 39.76 | 39.22 | 39.50 | 2,545,849 | +0.42(+1.09%) |
Dec 28, 2015 | 39.44 | 39.57 | 38.70 | 39.07 | 3,071,407 | -0.79(-1.98%) |
Dec 24, 2015 | 39.72 | 39.86 | 39.86 | 39.86 | 1,811,986 | -0.05(-0.13%) |
Dec 23, 2015 | 39.39 | 39.93 | 39.02 | 39.91 | 5,886,808 | +0.84(+2.15%) |
Dec 22, 2015 | 39.22 | 39.72 | 38.83 | 39.07 | 6,099,609 | +0.15(+0.39%) |
Dec 21, 2015 | 38.30 | 38.94 | 38.03 | 38.92 | 6,952,376 | +0.80(+2.09%) |
Dec 18, 2015 | 38.88 | 39.10 | 38.07 | 38.13 | 11,005,988 | -0.73(-1.89%) |
Dec 17, 2015 | 37.81 | 39.30 | 37.76 | 38.86 | 8,892,735 | +1.23(+3.26%) |
Dec 16, 2015 | 37.10 | 37.85 | 36.96 | 37.63 | 9,168,511 | +0.41(+1.10%) |
Dec 15, 2015 | 37.07 | 37.66 | 36.61 | 37.23 | 12,202,588 | +0.89(+2.44%) |
Dec 14, 2015 | 37.32 | 37.42 | 36.03 | 36.34 | 12,508,361 | -1.23(-3.28%) |
Dec 11, 2015 | 38.99 | 39.21 | 37.43 | 37.57 | 8,802,049 | -2.07(-5.22%) |
Dec 10, 2015 | 39.56 | 40.31 | 39.10 | 39.64 | 5,594,142 | +0.28(+0.71%) |
Dec 09, 2015 | 39.79 | 40.17 | 38.45 | 39.36 | 9,437,578 | -0.57(-1.42%) |
Dec 08, 2015 | 40.00 | 40.53 | 39.77 | 39.93 | 6,590,914 | -0.73(-1.79%) |
Dec 07, 2015 | 41.56 | 42.06 | 39.80 | 40.66 | 9,575,144 | -1.47(-3.49%) |
Dec 04, 2015 | 41.52 | 42.64 | 41.19 | 42.12 | 9,673,572 | +0.90(+2.19%) |
Dec 03, 2015 | 44.10 | 44.31 | 41.13 | 41.22 | 12,529,234 | -2.70(-6.15%) |
Dec 02, 2015 | 44.76 | 45.43 | 43.56 | 43.93 | 6,717,280 | -1.01(-2.24%) |
Dec 01, 2015 | 44.54 | 45.09 | 43.94 | 44.93 | 6,155,015 | +0.70(+1.59%) |
Nov 30, 2015 | 44.42 | 44.90 | 43.96 | 44.23 | 7,296,071 | -0.12(-0.27%) |
Nov 27, 2015 | 43.52 | 44.62 | 43.47 | 44.35 | 2,268,860 | +0.39(+0.90%) |
Nov 25, 2015 | 43.58 | 43.96 | 43.96 | 43.96 | 8,697,430 | +0.65(+1.50%) |
Nov 24, 2015 | 42.67 | 43.66 | 42.47 | 43.31 | 4,345,541 | +0.59(+1.38%) |
Nov 23, 2015 | 41.48 | 42.77 | 41.33 | 42.72 | 6,772,910 | +0.36(+0.86%) |
Nov 20, 2015 | 42.38 | 42.69 | 42.20 | 42.35 | 4,719,582 | +0.09(+0.22%) |
Nov 19, 2015 | 42.03 | 42.44 | 41.72 | 42.26 | 4,701,131 | +0.10(+0.23%) |
Nov 18, 2015 | 41.10 | 42.22 | 40.89 | 42.16 | 4,484,218 | +1.08(+2.62%) |
Nov 17, 2015 | 40.63 | 41.45 | 40.42 | 41.09 | 5,648,753 | +0.37(+0.91%) |
Nov 16, 2015 | 40.51 | 40.83 | 39.83 | 40.72 | 5,618,352 | +0.31(+0.77%) |
Nov 13, 2015 | 41.12 | 41.44 | 40.32 | 40.41 | 5,336,505 | -0.78(-1.88%) |
Nov 12, 2015 | 40.70 | 41.47 | 39.99 | 41.18 | 7,727,836 | -0.11(-0.26%) |
Nov 11, 2015 | 41.47 | 42.05 | 40.99 | 41.29 | 4,089,379 | +0.06(+0.15%) |
Nov 10, 2015 | 40.89 | 41.42 | 40.52 | 41.23 | 3,513,996 | +0.34(+0.83%) |
Nov 09, 2015 | 42.11 | 42.51 | 40.83 | 40.89 | 4,234,386 | -1.24(-2.95%) |
Nov 06, 2015 | 41.74 | 42.18 | 41.45 | 42.13 | 4,043,031 | +0.24(+0.58%) |
Nov 05, 2015 | 41.55 | 42.09 | 41.06 | 41.89 | 7,813,571 | +0.64(+1.55%) |
Nov 04, 2015 | 41.13 | 41.70 | 40.77 | 41.25 | 6,068,225 | +0.13(+0.31%) |
Nov 03, 2015 | 39.81 | 41.68 | 39.69 | 41.12 | 8,017,917 | +1.29(+3.23%) |
Nov 02, 2015 | 38.97 | 40.17 | 38.67 | 39.83 | 5,735,403 | +0.84(+2.16%) |
Oct 30, 2015 | 38.70 | 39.72 | 37.86 | 38.99 | 7,142,963 | +0.42(+1.09%) |
Oct 29, 2015 | 36.85 | 38.67 | 36.76 | 38.57 | 6,589,046 | +1.05(+2.81%) |
Oct 28, 2015 | 36.90 | 37.72 | 36.70 | 37.52 | 6,711,119 | +0.65(+1.76%) |
Oct 27, 2015 | 36.39 | 36.91 | 36.15 | 36.87 | 6,806,164 | +0.20(+0.53%) |
Oct 26, 2015 | 36.58 | 37.58 | 36.51 | 36.67 | 4,919,116 | +0.10(+0.27%) |
Oct 23, 2015 | 36.00 | 36.86 | 35.84 | 36.57 | 4,402,993 | +0.71(+1.97%) |
Oct 22, 2015 | 35.54 | 36.16 | 35.36 | 35.87 | 7,348,151 | +0.65(+1.86%) |
Oct 21, 2015 | 35.77 | 36.05 | 35.05 | 35.21 | 6,510,133 | -0.42(-1.18%) |
Oct 20, 2015 | 36.63 | 36.78 | 35.40 | 35.63 | 6,658,664 | -1.29(-3.51%) |
Oct 19, 2015 | 38.13 | 38.29 | 36.73 | 36.93 | 5,767,846 | -1.56(-4.05%) |
Oct 16, 2015 | 38.11 | 38.54 | 37.70 | 38.49 | 6,167,803 | +0.78(+2.06%) |
Oct 15, 2015 | 36.75 | 37.76 | 36.53 | 37.71 | 6,001,561 | +1.14(+3.11%) |
Oct 14, 2015 | 36.75 | 37.03 | 36.22 | 36.57 | 4,830,389 | -0.14(-0.39%) |
Oct 13, 2015 | 37.30 | 37.72 | 36.60 | 36.72 | 5,070,171 | -0.75(-1.99%) |
Oct 12, 2015 | 37.55 | 37.71 | 37.14 | 37.46 | 3,691,872 | +0.10(+0.26%) |
Oct 09, 2015 | 38.44 | 38.58 | 36.87 | 37.37 | 6,483,957 | -1.08(-2.82%) |
Oct 08, 2015 | 37.79 | 38.62 | 37.53 | 38.45 | 4,743,808 | +0.59(+1.57%) |
Oct 07, 2015 | 38.13 | 38.49 | 36.83 | 37.85 | 7,217,388 | +0.19(+0.50%) |
Oct 06, 2015 | 37.99 | 38.44 | 37.60 | 37.67 | 7,582,662 | -0.41(-1.07%) |
Oct 05, 2015 | 36.85 | 38.14 | 36.67 | 38.07 | 6,625,590 | +1.65(+4.53%) |
Oct 02, 2015 | 35.32 | 36.46 | 35.15 | 36.42 | 6,163,208 | +0.35(+0.96%) |
Oct 01, 2015 | 34.99 | 36.13 | 34.65 | 36.08 | 7,191,587 | +1.20(+3.45%) |
Sep 30, 2015 | 34.73 | 35.42 | 34.30 | 34.87 | 7,953,729 | +0.59(+1.73%) |
Sep 29, 2015 | 34.16 | 35.08 | 33.94 | 34.28 | 7,226,377 | +0.38(+1.13%) |
Sep 28, 2015 | 35.18 | 35.90 | 33.55 | 33.90 | 5,483,942 | -1.73(-4.86%) |
Sep 25, 2015 | 35.33 | 35.94 | 35.08 | 35.63 | 6,291,914 | +0.50(+1.41%) |
Sep 24, 2015 | 34.69 | 35.36 | 34.29 | 35.13 | 4,758,903 | +0.31(+0.89%) |
Sep 23, 2015 | 34.70 | 35.53 | 34.58 | 34.82 | 4,368,995 | +0.24(+0.70%) |
Sep 22, 2015 | 34.23 | 35.11 | 34.13 | 34.58 | 5,999,240 | -0.17(-0.50%) |
Sep 21, 2015 | 34.99 | 35.72 | 34.66 | 34.75 | 4,310,560 | +0.06(+0.17%) |
Sep 18, 2015 | 34.53 | 35.71 | 34.43 | 34.69 | 8,226,584 | -0.56(-1.58%) |
Sep 17, 2015 | 35.01 | 36.01 | 34.61 | 35.25 | 6,900,527 | +0.12(+0.34%) |
Sep 16, 2015 | 35.63 | 35.65 | 34.41 | 35.13 | 10,188,690 | -0.44(-1.23%) |
Sep 15, 2015 | 35.07 | 35.67 | 34.78 | 35.57 | 4,989,109 | +0.55(+1.57%) |
Sep 14, 2015 | 35.91 | 35.93 | 34.90 | 35.02 | 5,421,597 | -1.02(-2.82%) |
Sep 11, 2015 | 35.88 | 36.07 | 35.23 | 36.03 | 4,840,830 | -0.22(-0.60%) |
Sep 10, 2015 | 35.81 | 36.59 | 35.54 | 36.25 | 7,087,096 | +0.53(+1.50%) |
Sep 09, 2015 | 36.17 | 36.85 | 35.65 | 35.72 | 7,918,324 | -0.20(-0.57%) |
Sep 08, 2015 | 35.09 | 36.00 | 35.07 | 35.92 | 5,518,847 | +1.04(+2.98%) |
Sep 04, 2015 | 34.81 | 34.88 | 34.88 | 34.88 | 4,778,928 | -0.48(-1.36%) |
Sep 03, 2015 | 35.39 | 36.11 | 35.17 | 35.36 | 7,224,416 | +0.13(+0.36%) |
Sep 02, 2015 | 35.14 | 35.28 | 34.17 | 35.23 | 6,603,436 | +0.56(+1.63%) |
Sep 01, 2015 | 34.78 | 35.31 | 34.39 | 34.67 | 8,703,922 | -0.94(-2.64%) |
Aug 31, 2015 | 35.58 | 36.20 | 34.95 | 35.61 | 10,340,997 | +0.07(+0.19%) |
Aug 28, 2015 | 35.17 | 35.96 | 35.17 | 35.54 | 9,560,915 | +0.41(+1.18%) |
Aug 27, 2015 | 34.89 | 35.54 | 34.09 | 35.13 | 10,302,792 | +0.87(+2.53%) |
Aug 26, 2015 | 33.94 | 34.32 | 32.68 | 34.26 | 13,673,817 | +1.32(+4.00%) |
Aug 25, 2015 | 35.74 | 35.93 | 32.89 | 32.95 | 11,884,280 | -1.54(-4.47%) |
Aug 24, 2015 | 33.50 | 35.49 | 32.77 | 34.49 | 17,480,586 | -1.93(-5.29%) |
Aug 21, 2015 | 39.04 | 39.20 | 36.42 | 36.42 | 16,692,386 | -3.70(-9.21%) |
Aug 20, 2015 | 40.79 | 41.26 | 40.08 | 40.11 | 6,424,229 | -0.91(-2.22%) |
Aug 19, 2015 | 41.69 | 41.82 | 40.46 | 41.02 | 5,537,741 | -0.74(-1.77%) |
Aug 18, 2015 | 41.82 | 42.07 | 41.27 | 41.76 | 3,941,155 | -0.29(-0.70%) |
Aug 17, 2015 | 41.44 | 42.38 | 41.23 | 42.05 | 3,515,834 | +0.40(+0.96%) |
Aug 14, 2015 | 42.47 | 42.75 | 41.30 | 41.66 | 6,034,869 | -1.00(-2.33%) |
Aug 13, 2015 | 43.06 | 43.61 | 42.37 | 42.65 | 6,521,971 | -0.61(-1.40%) |
Aug 12, 2015 | 41.64 | 43.46 | 41.08 | 43.26 | 10,863,125 | +1.45(+3.47%) |
Aug 11, 2015 | 39.19 | 41.85 | 39.11 | 41.81 | 10,655,997 | +1.95(+4.88%) |
Aug 10, 2015 | 39.07 | 40.09 | 38.65 | 39.86 | 6,544,655 | +1.56(+4.08%) |
Aug 07, 2015 | 38.72 | 39.23 | 38.25 | 38.30 | 6,948,387 | -0.73(-1.88%) |
Aug 06, 2015 | 38.77 | 39.15 | 38.24 | 39.03 | 8,340,190 | +0.35(+0.91%) |
Aug 05, 2015 | 39.31 | 39.81 | 38.61 | 38.68 | 9,251,482 | -0.38(-0.98%) |
Aug 04, 2015 | 39.87 | 40.08 | 38.86 | 39.06 | 8,970,392 | -0.76(-1.90%) |
Aug 03, 2015 | 40.96 | 41.30 | 39.74 | 39.81 | 9,107,399 | -1.10(-2.69%) |
Jul 31, 2015 | 40.41 | 41.27 | 40.29 | 40.91 | 8,074,462 | +0.55(+1.35%) |
Jul 30, 2015 | 39.86 | 40.88 | 39.48 | 40.37 | 11,007,871 | -1.40(-3.35%) |
Jul 29, 2015 | 40.94 | 41.87 | 40.59 | 41.77 | 9,062,123 | +0.97(+2.38%) |
Jul 28, 2015 | 40.79 | 41.11 | 40.26 | 40.79 | 8,185,652 | +0.04(+0.09%) |
Jul 27, 2015 | 41.38 | 41.64 | 40.47 | 40.76 | 10,891,215 | -1.39(-3.30%) |
Jul 24, 2015 | 42.28 | 42.50 | 41.54 | 42.15 | 7,280,989 | -0.01(-0.02%) |
Jul 23, 2015 | 42.73 | 43.03 | 42.05 | 42.16 | 5,571,979 | -0.55(-1.30%) |
Jul 22, 2015 | 42.77 | 43.40 | 42.49 | 42.71 | 5,621,782 | -0.06(-0.14%) |
Jul 21, 2015 | 43.04 | 43.52 | 42.44 | 42.77 | 4,450,010 | -0.28(-0.66%) |
Jul 20, 2015 | 43.86 | 44.19 | 42.98 | 43.06 | 5,483,142 | -0.79(-1.79%) |
Jul 17, 2015 | 43.57 | 43.86 | 43.03 | 43.84 | 6,023,413 | +0.07(+0.17%) |
Jul 16, 2015 | 43.40 | 43.85 | 43.12 | 43.77 | 7,923,588 | +0.73(+1.69%) |
Jul 15, 2015 | 43.77 | 44.07 | 42.85 | 43.04 | 7,103,283 | -0.96(-2.18%) |
Jul 14, 2015 | 44.10 | 44.54 | 43.57 | 44.00 | 9,354,200 | +0.01(+0.02%) |
Jul 13, 2015 | 44.40 | 45.19 | 43.63 | 43.99 | 19,134,858 | +3.21(+7.87%) |
Jul 10, 2015 | 40.32 | 40.90 | 40.27 | 40.78 | 5,977,844 | +0.83(+2.08%) |
Jul 09, 2015 | 40.92 | 40.94 | 39.84 | 39.95 | 7,968,078 | -0.44(-1.09%) |
Jul 08, 2015 | 41.46 | 41.56 | 40.26 | 40.39 | 4,853,701 | -1.18(-2.83%) |
Jul 07, 2015 | 41.12 | 41.84 | 40.34 | 41.57 | 9,275,315 | +0.58(+1.42%) |
Jul 06, 2015 | 39.99 | 41.40 | 39.98 | 40.98 | 6,175,947 | +0.56(+1.39%) |
Jul 02, 2015 | 40.32 | 40.42 | 40.42 | 40.42 | 4,743,227 | +0.18(+0.45%) |
Jul 01, 2015 | 39.50 | 40.68 | 39.22 | 40.24 | 10,097,295 | +1.09(+2.79%) |
Jun 30, 2015 | 38.43 | 39.57 | 38.41 | 39.15 | 5,273,559 | +1.09(+2.87%) |
Jun 29, 2015 | 38.31 | 38.86 | 38.02 | 38.06 | 3,784,835 | -0.84(-2.16%) |
Jun 26, 2015 | 38.34 | 39.12 | 38.30 | 38.89 | 12,336,088 | +0.40(+1.03%) |
Jun 25, 2015 | 38.75 | 38.94 | 38.19 | 38.50 | 3,759,593 | -0.18(-0.46%) |
Jun 24, 2015 | 38.98 | 39.37 | 38.66 | 38.68 | 4,718,614 | -0.38(-0.98%) |
Jun 23, 2015 | 38.89 | 39.28 | 38.68 | 39.06 | 5,409,395 | +0.22(+0.58%) |
Jun 22, 2015 | 39.04 | 39.07 | 38.57 | 38.83 | 3,414,559 | -0.01(-0.02%) |
Jun 19, 2015 | 38.77 | 39.50 | 38.72 | 38.84 | 5,739,764 | -0.03(-0.08%) |
Jun 18, 2015 | 38.58 | 39.30 | 38.56 | 38.87 | 5,001,215 | +0.48(+1.25%) |
Jun 17, 2015 | 38.62 | 39.25 | 37.88 | 38.39 | 5,781,986 | +0.08(+0.21%) |
Jun 16, 2015 | 38.12 | 38.47 | 37.77 | 38.31 | 4,074,974 | +0.10(+0.25%) |
Jun 15, 2015 | 37.88 | 38.31 | 37.79 | 38.21 | 4,875,559 | +0.02(+0.06%) |
Jun 12, 2015 | 38.68 | 38.68 | 37.72 | 38.19 | 5,614,231 | -0.75(-1.92%) |
Jun 11, 2015 | 38.32 | 39.25 | 38.11 | 38.94 | 5,533,622 | +0.85(+2.23%) |
Jun 10, 2015 | 37.35 | 38.26 | 37.35 | 38.09 | 6,413,204 | +0.92(+2.48%) |
Jun 09, 2015 | 37.72 | 37.88 | 37.16 | 37.17 | 6,645,969 | -0.42(-1.12%) |
Jun 08, 2015 | 37.72 | 38.22 | 37.53 | 37.59 | 4,064,322 | -0.17(-0.46%) |
Jun 05, 2015 | 37.48 | 37.98 | 37.40 | 37.76 | 7,768,755 | +0.22(+0.59%) |
Jun 04, 2015 | 37.92 | 38.16 | 37.40 | 37.54 | 8,076,385 | -0.70(-1.83%) |
Jun 03, 2015 | 38.43 | 38.61 | 38.03 | 38.24 | 6,905,009 | -0.31(-0.81%) |
Jun 02, 2015 | 38.69 | 38.83 | 38.14 | 38.55 | 5,143,259 | -0.19(-0.50%) |
Jun 01, 2015 | 38.60 | 39.25 | 38.60 | 38.75 | 6,270,495 | +0.03(+0.09%) |
May 29, 2015 | 38.53 | 39.29 | 38.35 | 38.71 | 7,529,622 | +0.26(+0.67%) |
May 28, 2015 | 37.76 | 38.57 | 37.55 | 38.46 | 4,881,175 | +0.68(+1.79%) |
May 27, 2015 | 37.95 | 38.24 | 37.53 | 37.78 | 6,266,145 | +0.19(+0.52%) |
May 26, 2015 | 38.43 | 38.53 | 37.30 | 37.58 | 8,649,177 | -0.99(-2.56%) |
May 22, 2015 | 38.65 | 38.57 | 38.57 | 38.57 | 11,592,832 | -0.22(-0.56%) |
May 21, 2015 | 39.03 | 39.23 | 38.74 | 38.79 | 5,625,810 | -0.25(-0.64%) |
May 20, 2015 | 39.20 | 39.27 | 38.74 | 39.04 | 4,761,340 | +0.03(+0.07%) |
May 19, 2015 | 38.47 | 39.10 | 39.02 | 39.01 | 4,600,099 | -0.00(-0.01%) |
May 18, 2015 | 38.61 | 39.10 | 38.33 | 39.02 | 3,431,176 | +0.49(+1.28%) |
May 15, 2015 | 38.94 | 38.96 | 38.15 | 38.52 | 4,295,731 | -0.47(-1.20%) |
May 14, 2015 | 38.24 | 39.09 | 38.20 | 38.99 | 5,026,593 | +0.91(+2.38%) |
May 13, 2015 | 37.99 | 38.24 | 37.77 | 38.09 | 4,027,527 | +0.35(+0.94%) |
May 12, 2015 | 38.06 | 38.06 | 37.47 | 37.73 | 4,871,827 | -0.35(-0.93%) |
May 11, 2015 | 39.48 | 39.53 | 37.77 | 38.09 | 6,032,285 | -0.97(-2.48%) |
May 08, 2015 | 38.37 | 39.29 | 37.87 | 39.06 | 6,970,103 | +0.82(+2.13%) |
May 07, 2015 | 37.61 | 38.53 | 37.22 | 38.24 | 6,385,339 | +0.62(+1.65%) |
May 06, 2015 | 38.28 | 38.33 | 37.15 | 37.62 | 6,578,409 | -0.30(-0.80%) |
May 05, 2015 | 37.87 | 38.09 | 37.67 | 37.92 | 5,166,761 | +0.22(+0.57%) |
May 04, 2015 | 38.14 | 38.43 | 37.64 | 37.70 | 5,492,784 | -0.53(-1.37%) |
May 01, 2015 | 36.86 | 38.43 | 36.74 | 38.23 | 7,651,105 | +1.52(+4.15%) |
Apr 30, 2015 | 38.80 | 38.94 | 36.40 | 36.71 | 13,508,039 | -1.47(-3.86%) |
Apr 29, 2015 | 38.49 | 38.68 | 37.83 | 38.18 | 6,500,090 | +0.01(+0.02%) |
Apr 28, 2015 | 38.22 | 38.54 | 38.03 | 38.17 | 4,243,541 | -0.16(-0.42%) |
Apr 27, 2015 | 38.66 | 38.76 | 38.26 | 38.33 | 6,578,235 | -0.08(-0.20%) |
Apr 24, 2015 | 37.72 | 38.52 | 37.72 | 38.41 | 5,658,651 | +0.54(+1.44%) |
Apr 23, 2015 | 38.06 | 38.16 | 37.44 | 37.87 | 4,851,259 | -0.16(-0.43%) |
Apr 22, 2015 | 37.46 | 38.05 | 37.28 | 38.03 | 6,018,789 | +0.79(+2.12%) |
Apr 21, 2015 | 37.00 | 37.36 | 36.87 | 37.24 | 4,315,549 | +0.25(+0.68%) |
Apr 20, 2015 | 36.99 | 37.46 | 36.74 | 36.99 | 6,006,189 | +0.23(+0.62%) |
Apr 17, 2015 | 37.10 | 37.34 | 36.58 | 36.76 | 7,014,981 | -0.48(-1.28%) |
Apr 16, 2015 | 36.49 | 37.50 | 36.37 | 37.24 | 8,459,539 | +0.73(+2.01%) |
Apr 15, 2015 | 36.69 | 37.23 | 36.47 | 36.51 | 7,267,059 | -0.00(-0.01%) |
Apr 14, 2015 | 36.43 | 36.74 | 36.20 | 36.51 | 8,262,080 | +0.31(+0.85%) |
Apr 13, 2015 | 37.36 | 37.49 | 36.05 | 36.20 | 10,055,334 | -1.20(-3.20%) |
Apr 10, 2015 | 37.27 | 37.43 | 37.04 | 37.40 | 3,635,909 | +0.21(+0.56%) |
Apr 09, 2015 | 36.74 | 37.37 | 36.51 | 37.19 | 7,341,670 | +0.45(+1.24%) |
Apr 08, 2015 | 37.03 | 37.24 | 36.62 | 36.73 | 5,852,446 | +0.15(+0.41%) |
Apr 07, 2015 | 36.86 | 36.94 | 36.21 | 36.58 | 7,981,424 | -0.11(-0.30%) |
Apr 06, 2015 | 36.36 | 37.10 | 36.11 | 36.70 | 6,858,783 | +0.54(+1.50%) |
Apr 02, 2015 | 37.85 | 36.15 | 36.15 | 36.15 | 23,139,842 | -1.74(-4.60%) |
Apr 01, 2015 | 38.27 | 38.59 | 37.73 | 37.89 | 7,286,491 | -0.23(-0.62%) |
Mar 31, 2015 | 38.03 | 38.75 | 37.87 | 38.13 | 7,759,750 | -0.19(-0.50%) |
Mar 30, 2015 | 37.39 | 38.38 | 37.39 | 38.32 | 6,044,976 | +1.21(+3.26%) |
Mar 27, 2015 | 37.76 | 37.83 | 36.97 | 37.11 | 6,562,302 | -0.46(-1.22%) |
Mar 26, 2015 | 38.63 | 38.70 | 37.51 | 37.57 | 5,889,518 | -0.82(-2.13%) |
Mar 25, 2015 | 38.28 | 39.05 | 38.24 | 38.39 | 8,572,612 | +0.51(+1.36%) |
Mar 24, 2015 | 38.01 | 38.45 | 37.80 | 37.87 | 5,288,207 | -0.27(-0.70%) |
Mar 23, 2015 | 38.23 | 38.65 | 38.12 | 38.14 | 7,030,156 | +0.06(+0.16%) |
Mar 20, 2015 | 37.43 | 38.30 | 37.24 | 38.08 | 10,447,806 | +0.82(+2.20%) |
Mar 19, 2015 | 37.29 | 37.48 | 37.05 | 37.26 | 4,250,912 | -0.35(-0.94%) |
Mar 18, 2015 | 36.31 | 37.76 | 36.24 | 37.61 | 6,858,810 | +1.22(+3.35%) |
Mar 17, 2015 | 36.13 | 36.48 | 35.75 | 36.40 | 4,758,912 | -0.12(-0.33%) |
Mar 16, 2015 | 35.62 | 36.54 | 35.11 | 36.52 | 6,363,139 | +0.69(+1.93%) |
Mar 13, 2015 | 35.94 | 36.23 | 35.56 | 35.82 | 6,039,571 | +0.20(+0.55%) |
Mar 12, 2015 | 36.45 | 36.92 | 35.55 | 35.63 | 6,132,420 | -0.45(-1.24%) |
Mar 11, 2015 | 35.88 | 36.32 | 35.59 | 36.07 | 7,353,147 | +0.28(+0.78%) |
Mar 10, 2015 | 36.76 | 36.77 | 35.75 | 35.79 | 8,398,600 | -1.36(-3.66%) |
Mar 09, 2015 | 36.90 | 37.94 | 36.75 | 37.15 | 6,748,192 | +0.48(+1.30%) |
Mar 06, 2015 | 37.61 | 38.21 | 36.63 | 36.68 | 6,167,714 | -1.21(-3.20%) |
Mar 05, 2015 | 38.12 | 38.38 | 37.86 | 37.89 | 5,048,006 | -0.10(-0.25%) |
Mar 04, 2015 | 37.98 | 38.36 | 37.57 | 37.99 | 7,330,088 | -0.28(-0.74%) |
Mar 03, 2015 | 38.21 | 38.61 | 37.93 | 38.27 | 9,534,302 | +0.37(+0.97%) |
Mar 02, 2015 | 38.76 | 38.76 | 37.71 | 37.90 | 12,438,533 | -1.20(-3.07%) |
Feb 27, 2015 | 39.89 | 40.30 | 39.08 | 39.10 | 5,889,359 | -0.76(-1.91%) |
Feb 26, 2015 | 38.99 | 40.34 | 38.99 | 39.86 | 9,207,154 | +0.89(+2.27%) |
Feb 25, 2015 | 39.25 | 39.65 | 38.71 | 38.97 | 6,981,857 | -0.19(-0.49%) |
Feb 24, 2015 | 39.72 | 39.77 | 38.78 | 39.17 | 6,824,056 | -0.44(-1.10%) |
Feb 23, 2015 | 39.30 | 40.27 | 39.16 | 39.60 | 6,767,210 | +0.29(+0.74%) |
Feb 20, 2015 | 39.35 | 39.83 | 38.85 | 39.31 | 8,698,824 | -0.03(-0.08%) |
Feb 19, 2015 | 38.78 | 39.42 | 38.64 | 39.34 | 7,039,222 | +0.38(+0.97%) |
Feb 18, 2015 | 38.48 | 38.99 | 38.17 | 38.96 | 6,519,758 | +0.30(+0.78%) |
Feb 17, 2015 | 38.46 | 38.96 | 37.89 | 38.66 | 8,923,047 | +0.13(+0.33%) |
Feb 13, 2015 | 37.89 | 38.53 | 38.53 | 38.53 | 15,818,446 | +0.96(+2.56%) |
Feb 12, 2015 | 37.75 | 37.77 | 37.13 | 37.57 | 8,307,350 | +0.18(+0.48%) |
Feb 11, 2015 | 37.50 | 37.79 | 37.13 | 37.40 | 7,211,452 | -0.47(-1.23%) |
Feb 10, 2015 | 37.23 | 38.02 | 36.60 | 37.86 | 12,186,224 | +0.74(+2.01%) |
Feb 09, 2015 | 36.56 | 37.22 | 36.40 | 37.12 | 11,264,494 | +0.48(+1.30%) |
Feb 06, 2015 | 36.07 | 37.03 | 35.87 | 36.64 | 13,350,496 | +0.59(+1.62%) |
Feb 05, 2015 | 35.92 | 36.41 | 35.65 | 36.05 | 9,407,331 | +0.41(+1.15%) |
Feb 04, 2015 | 35.58 | 36.02 | 34.96 | 35.64 | 12,180,136 | +0.14(+0.39%) |
Feb 03, 2015 | 34.86 | 35.51 | 34.57 | 35.51 | 11,372,195 | +0.70(+2.00%) |