Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.76 | 33.00 | 32.64 | 32.87 | 15,480,448 | +0.15(+0.46%) |
Oct 29, 2015 | 32.75 | 32.85 | 32.28 | 32.72 | 21,679,886 | -0.19(-0.57%) |
Oct 28, 2015 | 33.27 | 33.40 | 32.54 | 32.91 | 23,185,530 | -0.35(-1.06%) |
Oct 27, 2015 | 33.35 | 33.43 | 33.15 | 33.26 | 11,307,534 | -0.12(-0.36%) |
Oct 26, 2015 | 33.58 | 33.60 | 33.12 | 33.38 | 14,790,569 | -0.12(-0.36%) |
Oct 23, 2015 | 34.08 | 34.09 | 33.48 | 33.50 | 16,749,451 | -0.60(-1.76%) |
Oct 22, 2015 | 33.86 | 34.20 | 33.76 | 34.11 | 17,447,944 | +0.39(+1.16%) |
Oct 21, 2015 | 33.88 | 34.05 | 33.69 | 33.71 | 11,194,128 | -0.07(-0.20%) |
Oct 20, 2015 | 33.56 | 33.92 | 33.54 | 33.78 | 12,993,563 | +0.11(+0.33%) |
Oct 19, 2015 | 33.62 | 33.68 | 33.33 | 33.67 | 13,596,646 | +0.02(+0.07%) |
Oct 16, 2015 | 33.63 | 33.86 | 33.54 | 33.65 | 12,521,855 | +0.05(+0.13%) |
Oct 15, 2015 | 33.24 | 33.66 | 33.08 | 33.60 | 11,025,218 | +0.49(+1.47%) |
Oct 14, 2015 | 33.27 | 33.36 | 33.07 | 33.11 | 10,441,415 | -0.01(-0.02%) |
Oct 13, 2015 | 33.17 | 33.30 | 33.05 | 33.12 | 12,741,116 | -0.08(-0.23%) |
Oct 12, 2015 | 33.02 | 33.39 | 32.91 | 33.20 | 9,972,359 | +0.29(+0.89%) |
Oct 09, 2015 | 33.05 | 33.08 | 32.80 | 32.90 | 17,428,130 | -0.16(-0.48%) |
Oct 08, 2015 | 32.63 | 33.11 | 32.53 | 33.06 | 14,014,692 | +0.41(+1.24%) |
Oct 07, 2015 | 32.81 | 32.87 | 32.60 | 32.66 | 12,681,230 | -0.11(-0.34%) |
Oct 06, 2015 | 32.93 | 33.02 | 32.56 | 32.77 | 15,334,379 | -0.23(-0.68%) |
Oct 05, 2015 | 32.66 | 33.05 | 32.54 | 32.99 | 15,985,507 | +0.42(+1.29%) |
Oct 02, 2015 | 32.38 | 32.57 | 32.09 | 32.57 | 17,565,502 | +0.43(+1.33%) |
Oct 01, 2015 | 32.60 | 32.65 | 31.90 | 32.14 | 20,822,974 | -0.38(-1.18%) |
Sep 30, 2015 | 32.02 | 32.56 | 32.02 | 32.53 | 12,827,051 | +0.57(+1.79%) |
Sep 29, 2015 | 32.01 | 32.15 | 31.82 | 31.96 | 11,553,995 | +0.01(+0.02%) |
Sep 28, 2015 | 32.11 | 32.30 | 31.89 | 31.95 | 12,652,661 | -0.16(-0.49%) |
Sep 25, 2015 | 31.86 | 32.42 | 31.71 | 32.11 | 12,650,072 | +0.31(+0.97%) |
Sep 24, 2015 | 31.54 | 31.86 | 31.43 | 31.80 | 15,073,673 | +0.26(+0.81%) |
Sep 23, 2015 | 31.47 | 31.62 | 31.36 | 31.54 | 7,009,173 | +0.08(+0.26%) |
Sep 22, 2015 | 31.72 | 31.85 | 31.37 | 31.46 | 14,602,694 | -0.40(-1.25%) |
Sep 21, 2015 | 31.71 | 32.02 | 31.71 | 31.86 | 11,673,035 | +0.13(+0.40%) |
Sep 18, 2015 | 31.78 | 32.10 | 31.66 | 31.73 | 19,109,788 | -0.18(-0.56%) |
Sep 17, 2015 | 31.39 | 32.32 | 31.39 | 31.91 | 30,527,406 | +0.43(+1.37%) |
Sep 16, 2015 | 31.26 | 31.58 | 31.15 | 31.48 | 11,580,293 | +0.31(+1.00%) |
Sep 15, 2015 | 31.04 | 31.24 | 30.84 | 31.17 | 8,838,765 | +0.16(+0.53%) |
Sep 14, 2015 | 31.04 | 31.21 | 30.94 | 31.00 | 11,248,175 | +0.07(+0.24%) |
Sep 11, 2015 | 30.66 | 30.94 | 30.52 | 30.93 | 10,046,212 | +0.23(+0.75%) |
Sep 10, 2015 | 30.73 | 31.00 | 30.60 | 30.70 | 9,090,366 | -0.05(-0.17%) |
Sep 09, 2015 | 31.21 | 31.30 | 30.69 | 30.75 | 15,506,669 | -0.39(-1.24%) |
Sep 08, 2015 | 30.77 | 31.14 | 30.74 | 31.14 | 15,055,948 | +0.65(+2.12%) |
Sep 04, 2015 | 30.67 | 30.49 | 30.49 | 30.49 | 18,042,024 | -0.42(-1.37%) |
Sep 03, 2015 | 30.70 | 31.07 | 30.70 | 30.91 | 11,533,483 | +0.14(+0.46%) |
Sep 02, 2015 | 30.96 | 31.06 | 30.51 | 30.77 | 12,254,298 | +0.02(+0.07%) |
Sep 01, 2015 | 31.26 | 31.32 | 30.58 | 30.75 | 26,071,320 | -0.86(-2.71%) |
Aug 31, 2015 | 32.07 | 32.07 | 31.34 | 31.61 | 16,226,784 | -0.51(-1.60%) |
Aug 28, 2015 | 32.17 | 32.27 | 31.68 | 32.12 | 13,005,618 | -0.10(-0.30%) |
Aug 27, 2015 | 32.02 | 32.23 | 31.78 | 32.22 | 22,899,750 | +0.37(+1.17%) |
Aug 26, 2015 | 31.50 | 31.92 | 31.24 | 31.84 | 29,381,208 | +0.56(+1.78%) |
Aug 25, 2015 | 32.68 | 32.89 | 31.26 | 31.29 | 38,465,920 | -0.99(-3.07%) |
Aug 24, 2015 | 32.87 | 33.18 | 32.12 | 32.28 | 47,155,792 | -1.26(-3.75%) |
Aug 21, 2015 | 33.83 | 33.98 | 33.51 | 33.53 | 25,186,252 | -0.41(-1.21%) |
Aug 20, 2015 | 34.00 | 34.34 | 33.82 | 33.94 | 17,163,884 | -0.20(-0.59%) |
Aug 19, 2015 | 33.92 | 34.25 | 33.74 | 34.14 | 12,420,984 | +0.14(+0.42%) |
Aug 18, 2015 | 33.97 | 34.06 | 33.88 | 34.00 | 15,773,918 | -0.08(-0.24%) |
Aug 17, 2015 | 34.03 | 34.23 | 33.86 | 34.08 | 12,305,669 | +0.16(+0.48%) |
Aug 14, 2015 | 33.53 | 33.94 | 33.46 | 33.92 | 13,883,655 | +0.25(+0.75%) |
Aug 13, 2015 | 33.53 | 33.76 | 33.27 | 33.67 | 14,480,703 | +0.01(+0.02%) |
Aug 12, 2015 | 33.03 | 33.72 | 32.96 | 33.66 | 31,517,020 | +0.59(+1.78%) |
Aug 11, 2015 | 33.03 | 33.32 | 32.83 | 33.07 | 20,316,098 | +0.16(+0.50%) |
Aug 10, 2015 | 33.05 | 33.21 | 32.84 | 32.91 | 16,240,497 | -0.13(-0.41%) |
Aug 07, 2015 | 32.61 | 33.18 | 32.44 | 33.04 | 28,431,814 | +0.40(+1.23%) |
Aug 06, 2015 | 32.55 | 32.67 | 32.18 | 32.64 | 23,033,368 | +0.17(+0.53%) |
Aug 05, 2015 | 32.51 | 32.70 | 32.37 | 32.47 | 14,988,294 | +0.08(+0.25%) |
Aug 04, 2015 | 32.83 | 32.88 | 32.32 | 32.39 | 16,161,936 | -0.53(-1.61%) |
Aug 03, 2015 | 32.79 | 33.10 | 32.75 | 32.92 | 17,730,004 | +0.17(+0.52%) |
Jul 31, 2015 | 32.71 | 33.00 | 32.68 | 32.74 | 16,194,179 | +0.33(+1.01%) |
Jul 30, 2015 | 32.15 | 32.52 | 32.01 | 32.42 | 15,201,637 | +0.24(+0.74%) |
Jul 29, 2015 | 32.06 | 32.21 | 31.82 | 32.18 | 18,137,624 | +0.12(+0.37%) |
Jul 28, 2015 | 31.91 | 32.09 | 31.79 | 32.06 | 11,745,318 | +0.15(+0.47%) |
Jul 27, 2015 | 31.51 | 32.05 | 31.42 | 31.91 | 16,058,066 | +0.40(+1.28%) |
Jul 24, 2015 | 31.49 | 31.62 | 31.40 | 31.51 | 11,539,028 | +0.03(+0.09%) |
Jul 23, 2015 | 31.93 | 31.95 | 31.32 | 31.48 | 18,737,484 | -0.48(-1.49%) |
Jul 22, 2015 | 31.87 | 32.12 | 31.78 | 31.95 | 11,086,379 | +0.14(+0.44%) |
Jul 21, 2015 | 32.04 | 32.12 | 31.68 | 31.81 | 13,817,078 | -0.29(-0.90%) |
Jul 20, 2015 | 32.13 | 32.28 | 31.94 | 32.10 | 13,182,646 | -0.16(-0.51%) |
Jul 17, 2015 | 32.59 | 32.63 | 32.25 | 32.27 | 14,095,846 | -0.32(-0.98%) |
Jul 16, 2015 | 32.11 | 32.64 | 32.07 | 32.59 | 16,917,686 | +0.48(+1.48%) |
Jul 15, 2015 | 31.92 | 32.12 | 31.78 | 32.11 | 13,301,245 | +0.16(+0.49%) |
Jul 14, 2015 | 31.96 | 32.18 | 31.86 | 31.95 | 9,163,997 | -0.04(-0.14%) |
Jul 13, 2015 | 32.07 | 32.21 | 31.81 | 32.00 | 11,533,113 | +0.01(+0.05%) |
Jul 10, 2015 | 31.83 | 32.22 | 31.72 | 31.98 | 16,665,660 | +0.17(+0.54%) |
Jul 09, 2015 | 32.27 | 32.34 | 31.71 | 31.81 | 20,925,604 | -0.36(-1.11%) |
Jul 08, 2015 | 32.23 | 32.43 | 32.11 | 32.17 | 20,819,220 | -0.17(-0.53%) |
Jul 07, 2015 | 31.66 | 32.47 | 31.66 | 32.34 | 35,088,704 | +0.78(+2.48%) |
Jul 06, 2015 | 31.39 | 31.64 | 31.28 | 31.56 | 18,805,848 | +0.13(+0.40%) |
Jul 02, 2015 | 31.26 | 31.43 | 31.43 | 31.43 | 12,864,091 | +0.39(+1.25%) |
Jul 01, 2015 | 30.90 | 31.05 | 30.82 | 31.05 | 15,116,228 | +0.19(+0.60%) |
Jun 30, 2015 | 31.09 | 31.12 | 30.79 | 30.86 | 14,924,050 | -0.08(-0.26%) |
Jun 29, 2015 | 31.05 | 31.46 | 30.92 | 30.94 | 21,725,626 | -0.16(-0.53%) |
Jun 26, 2015 | 30.85 | 31.16 | 30.75 | 31.11 | 11,783,030 | +0.19(+0.60%) |
Jun 25, 2015 | 31.15 | 31.22 | 30.91 | 30.92 | 15,701,298 | -0.21(-0.67%) |
Jun 24, 2015 | 31.41 | 31.47 | 31.11 | 31.13 | 16,429,975 | -0.25(-0.78%) |
Jun 23, 2015 | 31.69 | 31.75 | 31.33 | 31.37 | 21,867,226 | -0.43(-1.36%) |
Jun 22, 2015 | 31.90 | 31.98 | 31.73 | 31.81 | 13,802,363 | -0.04(-0.14%) |
Jun 19, 2015 | 32.22 | 32.25 | 31.84 | 31.85 | 17,969,328 | -0.31(-0.97%) |
Jun 18, 2015 | 31.78 | 32.24 | 31.78 | 32.16 | 28,085,504 | +0.42(+1.32%) |
Jun 17, 2015 | 31.49 | 31.79 | 31.39 | 31.74 | 24,797,836 | +0.27(+0.84%) |
Jun 16, 2015 | 31.27 | 31.48 | 31.14 | 31.48 | 10,895,238 | +0.15(+0.47%) |
Jun 15, 2015 | 31.29 | 31.44 | 31.19 | 31.33 | 13,659,911 | -0.05(-0.16%) |
Jun 12, 2015 | 31.53 | 31.63 | 31.37 | 31.38 | 11,698,467 | -0.28(-0.89%) |
Jun 11, 2015 | 31.67 | 31.72 | 31.53 | 31.66 | 12,169,368 | +0.25(+0.80%) |
Jun 10, 2015 | 31.53 | 31.64 | 31.40 | 31.41 | 15,035,762 | +0.15(+0.50%) |
Jun 09, 2015 | 31.28 | 31.45 | 31.25 | 31.25 | 13,920,502 | -0.07(-0.24%) |
Jun 08, 2015 | 31.54 | 31.54 | 31.31 | 31.33 | 10,733,793 | -0.18(-0.59%) |
Jun 05, 2015 | 31.50 | 31.64 | 31.39 | 31.51 | 21,580,636 | -0.40(-1.25%) |
Jun 04, 2015 | 31.99 | 32.13 | 31.85 | 31.91 | 18,031,640 | -0.04(-0.14%) |
Jun 03, 2015 | 32.31 | 32.42 | 31.78 | 31.95 | 31,671,946 | -0.48(-1.48%) |
Jun 02, 2015 | 32.69 | 32.72 | 32.21 | 32.43 | 16,471,341 | -0.44(-1.32%) |
Jun 01, 2015 | 32.91 | 33.07 | 32.77 | 32.87 | 11,982,727 | +0.04(+0.13%) |
May 29, 2015 | 32.81 | 32.97 | 32.70 | 32.83 | 12,418,608 | -0.05(-0.16%) |
May 28, 2015 | 32.79 | 32.96 | 32.67 | 32.88 | 13,539,015 | +0.07(+0.22%) |
May 27, 2015 | 32.70 | 32.86 | 32.63 | 32.80 | 10,354,289 | +0.13(+0.41%) |
May 26, 2015 | 32.83 | 32.86 | 32.46 | 32.67 | 14,321,116 | -0.21(-0.63%) |
May 22, 2015 | 32.81 | 32.88 | 32.88 | 32.88 | 12,097,879 | -0.05(-0.16%) |
May 21, 2015 | 33.02 | 33.06 | 32.77 | 32.93 | 10,930,177 | -0.01(-0.04%) |
May 20, 2015 | 32.89 | 33.18 | 32.82 | 32.94 | 12,294,132 | +0.05(+0.16%) |
May 19, 2015 | 32.67 | 32.97 | 32.56 | 32.89 | 17,497,024 | +0.07(+0.22%) |
May 18, 2015 | 32.53 | 32.88 | 32.53 | 32.82 | 13,885,041 | +0.13(+0.38%) |
May 15, 2015 | 32.36 | 32.76 | 32.31 | 32.69 | 24,119,702 | +0.42(+1.30%) |
May 14, 2015 | 32.07 | 32.36 | 32.04 | 32.27 | 16,597,093 | +0.37(+1.16%) |
May 13, 2015 | 32.33 | 32.43 | 31.79 | 31.90 | 18,951,794 | -0.32(-0.98%) |
May 12, 2015 | 32.09 | 32.26 | 31.90 | 32.22 | 18,347,200 | -0.04(-0.11%) |
May 11, 2015 | 32.47 | 32.74 | 32.23 | 32.26 | 17,134,356 | -0.22(-0.68%) |
May 08, 2015 | 32.66 | 32.84 | 32.35 | 32.48 | 19,498,858 | +0.23(+0.71%) |
May 07, 2015 | 32.24 | 32.47 | 32.16 | 32.25 | 17,199,418 | +0.12(+0.37%) |
May 06, 2015 | 32.30 | 32.46 | 31.81 | 32.13 | 23,014,074 | -0.18(-0.55%) |
May 05, 2015 | 32.99 | 32.99 | 32.22 | 32.31 | 25,244,240 | -0.74(-2.23%) |
May 04, 2015 | 32.81 | 33.30 | 32.76 | 33.05 | 18,061,644 | +0.24(+0.74%) |
May 01, 2015 | 32.54 | 32.82 | 32.41 | 32.80 | 16,955,928 | +0.18(+0.57%) |
Apr 30, 2015 | 32.93 | 32.94 | 32.37 | 32.62 | 23,843,776 | -0.38(-1.16%) |
Apr 29, 2015 | 32.90 | 33.11 | 32.73 | 33.00 | 18,072,406 | -0.14(-0.42%) |
Apr 28, 2015 | 32.77 | 33.15 | 32.65 | 33.14 | 13,214,816 | +0.24(+0.72%) |
Apr 27, 2015 | 33.39 | 33.44 | 32.80 | 32.91 | 14,243,497 | -0.40(-1.20%) |
Apr 24, 2015 | 32.97 | 33.53 | 32.89 | 33.30 | 19,713,154 | +0.33(+1.01%) |
Apr 23, 2015 | 32.68 | 33.13 | 32.68 | 32.97 | 12,496,811 | +0.18(+0.56%) |
Apr 22, 2015 | 32.82 | 32.88 | 32.58 | 32.79 | 11,859,758 | +0.07(+0.20%) |
Apr 21, 2015 | 33.02 | 33.27 | 32.60 | 32.72 | 15,860,120 | -0.30(-0.89%) |
Apr 20, 2015 | 32.66 | 33.27 | 32.64 | 33.02 | 12,566,201 | +0.49(+1.50%) |
Apr 17, 2015 | 32.51 | 32.80 | 32.42 | 32.53 | 11,523,931 | -0.12(-0.36%) |
Apr 16, 2015 | 32.75 | 32.79 | 32.38 | 32.65 | 18,393,582 | -0.21(-0.65%) |
Apr 15, 2015 | 32.87 | 33.15 | 32.82 | 32.86 | 13,124,365 | +0.08(+0.25%) |
Apr 14, 2015 | 32.70 | 32.89 | 32.61 | 32.78 | 14,947,123 | +0.16(+0.50%) |
Apr 13, 2015 | 32.88 | 32.95 | 32.59 | 32.62 | 11,491,183 | -0.32(-0.99%) |
Apr 10, 2015 | 32.82 | 33.08 | 32.67 | 32.94 | 12,568,067 | +0.24(+0.74%) |
Apr 09, 2015 | 32.83 | 32.84 | 32.50 | 32.70 | 15,467,030 | -0.14(-0.43%) |
Apr 08, 2015 | 32.94 | 32.98 | 32.67 | 32.84 | 12,144,156 | -0.10(-0.29%) |
Apr 07, 2015 | 33.31 | 33.33 | 32.91 | 32.94 | 9,381,308 | -0.38(-1.15%) |
Apr 06, 2015 | 33.00 | 33.52 | 32.97 | 33.32 | 16,939,296 | +0.46(+1.39%) |
Apr 02, 2015 | 32.75 | 32.86 | 32.86 | 32.86 | 15,276,523 | +0.06(+0.18%) |
Apr 01, 2015 | 32.68 | 32.89 | 32.29 | 32.80 | 23,439,126 | +0.03(+0.09%) |
Mar 31, 2015 | 32.67 | 33.08 | 32.53 | 32.77 | 13,839,622 | +0.01(+0.02%) |
Mar 30, 2015 | 32.54 | 32.89 | 32.36 | 32.77 | 11,492,764 | +0.40(+1.23%) |
Mar 27, 2015 | 32.23 | 32.56 | 32.14 | 32.37 | 9,189,311 | +0.19(+0.60%) |
Mar 26, 2015 | 32.37 | 32.58 | 32.08 | 32.18 | 17,217,186 | -0.27(-0.84%) |
Mar 25, 2015 | 32.91 | 33.05 | 32.42 | 32.45 | 19,193,520 | -0.38(-1.17%) |
Mar 24, 2015 | 33.19 | 33.36 | 32.75 | 32.83 | 14,409,831 | -0.37(-1.11%) |
Mar 23, 2015 | 33.16 | 33.36 | 33.08 | 33.20 | 13,909,496 | +0.02(+0.07%) |
Mar 20, 2015 | 33.15 | 33.27 | 32.83 | 33.18 | 18,815,582 | +0.30(+0.90%) |
Mar 19, 2015 | 33.01 | 33.41 | 32.80 | 32.88 | 17,983,196 | -0.31(-0.93%) |
Mar 18, 2015 | 32.31 | 33.40 | 32.22 | 33.19 | 32,418,570 | +0.87(+2.69%) |
Mar 17, 2015 | 32.28 | 32.51 | 32.21 | 32.32 | 12,554,532 | -0.05(-0.16%) |
Mar 16, 2015 | 32.06 | 32.61 | 32.01 | 32.37 | 17,500,012 | +0.55(+1.72%) |
Mar 13, 2015 | 32.11 | 32.11 | 31.53 | 31.82 | 19,107,148 | -0.33(-1.02%) |
Mar 12, 2015 | 31.76 | 32.28 | 31.72 | 32.15 | 23,335,790 | +0.60(+1.90%) |
Mar 11, 2015 | 31.65 | 31.94 | 31.48 | 31.55 | 13,646,680 | -0.20(-0.65%) |
Mar 10, 2015 | 31.73 | 32.14 | 31.67 | 31.76 | 18,612,174 | -0.06(-0.18%) |
Mar 09, 2015 | 31.84 | 31.98 | 31.75 | 31.81 | 17,803,612 | +0.06(+0.18%) |
Mar 06, 2015 | 32.21 | 32.29 | 31.63 | 31.76 | 36,614,024 | -0.98(-3.00%) |
Mar 05, 2015 | 32.56 | 32.88 | 32.56 | 32.74 | 15,791,855 | +0.26(+0.79%) |
Mar 04, 2015 | 32.59 | 32.66 | 32.37 | 32.48 | 16,469,982 | -0.18(-0.56%) |
Mar 03, 2015 | 32.44 | 32.70 | 32.25 | 32.66 | 25,354,664 | +0.20(+0.61%) |
Mar 02, 2015 | 33.10 | 33.08 | 32.24 | 32.47 | 37,614,768 | -0.64(-1.92%) |
Feb 27, 2015 | 33.13 | 33.22 | 32.95 | 33.10 | 17,058,002 | -0.04(-0.11%) |
Feb 26, 2015 | 33.52 | 33.52 | 33.07 | 33.14 | 19,482,528 | -0.22(-0.66%) |
Feb 25, 2015 | 33.89 | 33.92 | 33.32 | 33.36 | 16,248,499 | -0.56(-1.64%) |
Feb 24, 2015 | 33.71 | 34.10 | 33.56 | 33.92 | 19,582,072 | +0.25(+0.74%) |
Feb 23, 2015 | 33.50 | 33.69 | 33.40 | 33.67 | 11,500,244 | +0.23(+0.68%) |
Feb 20, 2015 | 33.55 | 33.55 | 33.01 | 33.44 | 18,951,402 | +0.01(+0.02%) |
Feb 19, 2015 | 33.74 | 33.83 | 33.32 | 33.43 | 19,519,876 | -0.38(-1.13%) |
Feb 18, 2015 | 33.01 | 33.86 | 32.95 | 33.81 | 43,860,536 | +0.78(+2.37%) |
Feb 17, 2015 | 32.96 | 33.37 | 32.74 | 33.03 | 36,035,108 | -0.03(-0.09%) |
Feb 13, 2015 | 33.50 | 33.06 | 33.06 | 33.06 | 44,617,060 | -0.51(-1.53%) |
Feb 12, 2015 | 33.79 | 33.82 | 33.45 | 33.57 | 28,121,994 | -0.15(-0.46%) |
Feb 11, 2015 | 34.33 | 34.33 | 33.64 | 33.73 | 26,702,444 | -0.75(-2.17%) |
Feb 10, 2015 | 33.75 | 34.52 | 33.70 | 34.47 | 28,543,742 | +0.70(+2.06%) |
Feb 09, 2015 | 34.00 | 34.24 | 33.62 | 33.78 | 26,972,562 | -0.30(-0.88%) |
Feb 06, 2015 | 35.31 | 35.39 | 33.86 | 34.08 | 43,974,748 | -1.46(-4.12%) |
Feb 05, 2015 | 35.32 | 35.61 | 35.12 | 35.54 | 17,988,280 | +0.32(+0.91%) |
Feb 04, 2015 | 35.55 | 35.72 | 35.13 | 35.22 | 18,935,968 | -0.43(-1.21%) |
Feb 03, 2015 | 35.45 | 35.77 | 35.29 | 35.65 | 22,079,434 | +0.13(+0.37%) |
Feb 02, 2015 | 35.36 | 35.65 | 34.99 | 35.52 | 30,593,178 | +0.15(+0.43%) |
Jan 30, 2015 | 36.12 | 36.12 | 35.32 | 35.36 | 20,380,246 | -0.80(-2.21%) |
Jan 29, 2015 | 35.60 | 36.23 | 35.48 | 36.16 | 16,457,349 | +0.48(+1.33%) |
Jan 28, 2015 | 36.02 | 36.43 | 35.59 | 35.69 | 18,712,112 | -0.31(-0.85%) |
Jan 27, 2015 | 35.85 | 36.18 | 35.78 | 35.99 | 11,950,108 | +0.05(+0.14%) |
Jan 26, 2015 | 35.94 | 35.97 | 35.61 | 35.94 | 11,107,170 | -0.02(-0.06%) |
Jan 23, 2015 | 35.98 | 36.14 | 35.85 | 35.96 | 9,694,614 | +0.10(+0.29%) |
Jan 22, 2015 | 36.11 | 36.21 | 35.61 | 35.86 | 23,953,536 | -0.15(-0.43%) |
Jan 21, 2015 | 35.64 | 36.07 | 35.34 | 36.02 | 18,884,504 | +0.34(+0.96%) |
Jan 20, 2015 | 35.69 | 35.80 | 35.33 | 35.67 | 15,356,055 | +0.09(+0.25%) |
Jan 16, 2015 | 35.26 | 35.60 | 35.16 | 35.58 | 17,747,090 | +0.31(+0.89%) |
Jan 15, 2015 | 35.05 | 35.36 | 34.95 | 35.27 | 19,866,444 | +0.28(+0.80%) |
Jan 14, 2015 | 34.69 | 35.04 | 34.46 | 34.99 | 21,127,784 | +0.30(+0.86%) |
Jan 13, 2015 | 34.78 | 35.23 | 34.52 | 34.69 | 21,833,472 | +0.10(+0.28%) |
Jan 12, 2015 | 34.71 | 34.83 | 34.37 | 34.60 | 14,859,055 | -0.08(-0.23%) |
Jan 09, 2015 | 34.90 | 34.99 | 34.49 | 34.68 | 12,191,487 | -0.22(-0.63%) |
Jan 08, 2015 | 34.86 | 35.03 | 34.77 | 34.90 | 19,156,348 | +0.24(+0.70%) |
Jan 07, 2015 | 34.53 | 34.80 | 34.25 | 34.65 | 19,569,020 | +0.34(+0.98%) |
Jan 06, 2015 | 34.31 | 34.93 | 34.30 | 34.32 | 26,498,442 | +0.02(+0.06%) |
Jan 05, 2015 | 34.84 | 34.84 | 34.14 | 34.30 | 32,671,712 | -0.42(-1.22%) |
Jan 02, 2015 | 34.89 | 34.89 | 34.33 | 34.72 | 23,111,310 | +0.16(+0.47%) |
Dec 31, 2014 | 35.28 | 34.56 | 34.56 | 34.56 | 20,709,018 | -0.64(-1.81%) |
Dec 30, 2014 | 35.91 | 35.92 | 35.14 | 35.20 | 17,783,336 | -0.75(-2.08%) |
Dec 29, 2014 | 35.55 | 36.10 | 35.53 | 35.94 | 33,504,084 | +0.41(+1.15%) |
Dec 26, 2014 | 35.09 | 35.69 | 35.09 | 35.53 | 27,127,508 | +0.42(+1.21%) |
Dec 24, 2014 | 34.40 | 35.11 | 35.11 | 35.11 | 19,692,320 | +0.64(+1.85%) |
Dec 23, 2014 | 34.19 | 34.65 | 34.19 | 34.47 | 13,091,150 | +0.09(+0.26%) |
Dec 22, 2014 | 34.39 | 34.41 | 34.09 | 34.38 | 15,392,848 | +0.09(+0.26%) |
Dec 19, 2014 | 34.37 | 34.52 | 34.11 | 34.30 | 24,569,610 | +0.06(+0.16%) |
Dec 18, 2014 | 33.73 | 34.25 | 33.59 | 34.24 | 20,214,242 | +0.66(+1.97%) |
Dec 17, 2014 | 33.10 | 33.66 | 33.04 | 33.58 | 25,774,874 | +0.59(+1.78%) |
Dec 16, 2014 | 32.97 | 33.51 | 32.74 | 32.99 | 20,456,402 | -0.03(-0.09%) |
Dec 15, 2014 | 33.38 | 33.51 | 32.84 | 33.02 | 15,214,908 | -0.28(-0.85%) |
Dec 12, 2014 | 33.54 | 33.81 | 33.30 | 33.30 | 15,112,954 | -0.32(-0.95%) |
Dec 11, 2014 | 33.19 | 33.88 | 32.93 | 33.62 | 13,394,832 | +0.33(+1.00%) |
Dec 10, 2014 | 33.70 | 33.94 | 33.27 | 33.29 | 12,978,015 | -0.42(-1.25%) |
Dec 09, 2014 | 33.35 | 33.79 | 33.35 | 33.71 | 14,490,435 | +0.17(+0.50%) |
Dec 08, 2014 | 33.27 | 33.67 | 33.27 | 33.54 | 16,688,093 | +0.27(+0.81%) |
Dec 05, 2014 | 33.19 | 33.42 | 33.11 | 33.27 | 23,537,496 | -0.26(-0.78%) |
Dec 04, 2014 | 33.55 | 33.71 | 33.38 | 33.54 | 19,115,398 | -0.03(-0.09%) |
Dec 03, 2014 | 33.68 | 33.70 | 33.37 | 33.56 | 11,272,827 | -0.09(-0.28%) |
Dec 02, 2014 | 33.38 | 33.76 | 33.23 | 33.66 | 18,380,056 | +0.22(+0.67%) |
Dec 01, 2014 | 33.30 | 33.71 | 33.10 | 33.43 | 26,295,712 | +0.07(+0.20%) |
Nov 28, 2014 | 33.05 | 33.52 | 33.05 | 33.37 | 10,745,048 | +0.35(+1.05%) |
Nov 26, 2014 | 32.86 | 33.02 | 33.02 | 33.02 | 9,410,498 | +0.15(+0.44%) |
Nov 25, 2014 | 32.89 | 32.93 | 32.67 | 32.88 | 18,073,340 | +0.00(+0.00%) |
Nov 24, 2014 | 33.19 | 33.24 | 32.84 | 32.88 | 16,171,830 | -0.28(-0.83%) |
Nov 21, 2014 | 33.17 | 33.32 | 32.85 | 33.15 | 20,507,930 | +0.13(+0.40%) |
Nov 20, 2014 | 32.99 | 33.18 | 32.88 | 33.02 | 11,462,607 | -0.07(-0.22%) |
Nov 19, 2014 | 33.04 | 33.19 | 32.88 | 33.09 | 16,726,209 | -0.03(-0.09%) |
Nov 18, 2014 | 33.11 | 33.29 | 32.92 | 33.12 | 9,217,842 | +0.09(+0.29%) |
Nov 17, 2014 | 32.64 | 33.09 | 32.55 | 33.03 | 11,803,451 | +0.43(+1.31%) |
Nov 14, 2014 | 32.66 | 32.76 | 32.53 | 32.60 | 10,818,391 | -0.14(-0.42%) |
Nov 13, 2014 | 33.05 | 33.18 | 32.64 | 32.74 | 20,837,914 | -0.27(-0.81%) |
Nov 12, 2014 | 33.64 | 33.64 | 32.85 | 33.01 | 24,885,440 | -0.59(-1.75%) |
Nov 11, 2014 | 33.71 | 33.78 | 33.47 | 33.59 | 7,668,713 | -0.12(-0.37%) |
Nov 10, 2014 | 33.51 | 33.75 | 33.39 | 33.72 | 13,006,059 | +0.17(+0.50%) |
Nov 07, 2014 | 33.29 | 33.56 | 33.17 | 33.55 | 16,248,600 | +0.35(+1.05%) |
Nov 06, 2014 | 33.73 | 33.73 | 33.01 | 33.20 | 51,130,304 | -0.57(-1.70%) |
Nov 05, 2014 | 33.01 | 33.81 | 33.01 | 33.78 | 29,700,482 | +0.75(+2.26%) |
Nov 04, 2014 | 33.22 | 33.38 | 32.87 | 33.03 | 20,934,582 | -0.17(-0.52%) |