Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.91 | 37.95 | 37.58 | 37.59 | 4,268,620 | -0.16(-0.43%) |
Nov 27, 2015 | 37.67 | 37.87 | 37.48 | 37.76 | 979,322 | +0.15(+0.39%) |
Nov 25, 2015 | 37.64 | 37.61 | 37.61 | 37.61 | 1,373,996 | +0.08(+0.21%) |
Nov 24, 2015 | 37.49 | 37.66 | 37.22 | 37.53 | 2,326,626 | -0.17(-0.45%) |
Nov 23, 2015 | 37.99 | 38.16 | 37.64 | 37.70 | 1,579,574 | -0.33(-0.86%) |
Nov 20, 2015 | 37.80 | 38.06 | 37.72 | 38.03 | 1,180,899 | +0.36(+0.95%) |
Nov 19, 2015 | 37.82 | 37.97 | 37.53 | 37.67 | 1,238,103 | -0.05(-0.14%) |
Nov 18, 2015 | 37.29 | 37.75 | 37.14 | 37.72 | 1,266,942 | +0.49(+1.31%) |
Nov 17, 2015 | 37.34 | 37.39 | 37.12 | 37.23 | 1,190,929 | -0.07(-0.18%) |
Nov 16, 2015 | 36.60 | 37.33 | 36.60 | 37.30 | 1,798,416 | +0.65(+1.77%) |
Nov 13, 2015 | 36.93 | 37.08 | 36.60 | 36.65 | 1,308,344 | -0.43(-1.15%) |
Nov 12, 2015 | 37.34 | 37.58 | 37.06 | 37.08 | 1,330,433 | -0.45(-1.19%) |
Nov 11, 2015 | 37.65 | 37.98 | 37.40 | 37.52 | 1,984,270 | +0.04(+0.11%) |
Nov 10, 2015 | 37.24 | 37.54 | 37.14 | 37.48 | 1,471,142 | +0.19(+0.50%) |
Nov 09, 2015 | 37.61 | 37.64 | 37.18 | 37.29 | 1,059,868 | -0.42(-1.11%) |
Nov 06, 2015 | 37.44 | 37.73 | 37.23 | 37.71 | 1,553,717 | +0.21(+0.57%) |
Nov 05, 2015 | 37.53 | 37.67 | 37.31 | 37.50 | 1,798,578 | +0.08(+0.21%) |
Nov 04, 2015 | 37.59 | 37.76 | 37.35 | 37.42 | 1,305,281 | -0.15(-0.41%) |
Nov 03, 2015 | 37.47 | 37.94 | 37.37 | 37.58 | 2,105,565 | -0.07(-0.18%) |
Nov 02, 2015 | 37.52 | 37.88 | 37.46 | 37.64 | 2,643,333 | +0.21(+0.57%) |
Oct 30, 2015 | 37.57 | 38.42 | 37.23 | 37.43 | 3,998,348 | -0.19(-0.50%) |
Oct 29, 2015 | 37.23 | 37.81 | 37.07 | 37.62 | 2,158,838 | +0.23(+0.62%) |
Oct 28, 2015 | 37.31 | 37.46 | 36.99 | 37.39 | 1,491,513 | +0.09(+0.25%) |
Oct 27, 2015 | 37.16 | 37.49 | 37.02 | 37.29 | 1,346,521 | -0.05(-0.14%) |
Oct 26, 2015 | 37.24 | 37.51 | 37.12 | 37.34 | 1,423,613 | +0.14(+0.37%) |
Oct 23, 2015 | 37.28 | 37.50 | 36.82 | 37.21 | 2,152,910 | -0.12(-0.32%) |
Oct 22, 2015 | 37.05 | 37.53 | 37.05 | 37.33 | 1,822,703 | +0.42(+1.14%) |
Oct 21, 2015 | 37.25 | 37.40 | 36.88 | 36.91 | 1,087,869 | -0.17(-0.46%) |
Oct 20, 2015 | 36.93 | 37.25 | 36.86 | 37.08 | 1,318,653 | +0.06(+0.16%) |
Oct 19, 2015 | 36.55 | 37.03 | 36.28 | 37.02 | 1,481,051 | +0.37(+1.00%) |
Oct 16, 2015 | 36.87 | 37.10 | 36.55 | 36.65 | 1,358,193 | -0.10(-0.28%) |
Oct 15, 2015 | 36.69 | 36.83 | 36.50 | 36.75 | 1,224,851 | +0.15(+0.42%) |
Oct 14, 2015 | 37.00 | 37.05 | 36.57 | 36.60 | 899,884 | -0.40(-1.09%) |
Oct 13, 2015 | 37.21 | 37.37 | 36.97 | 37.00 | 1,076,422 | -0.32(-0.85%) |
Oct 12, 2015 | 36.93 | 37.33 | 36.90 | 37.32 | 1,074,679 | +0.31(+0.83%) |
Oct 09, 2015 | 36.94 | 37.35 | 36.87 | 37.01 | 1,671,468 | +0.05(+0.14%) |
Oct 08, 2015 | 36.07 | 37.01 | 35.98 | 36.96 | 2,289,190 | +0.73(+2.01%) |
Oct 07, 2015 | 35.81 | 36.35 | 35.79 | 36.23 | 1,818,407 | +0.54(+1.51%) |
Oct 06, 2015 | 35.97 | 36.16 | 35.63 | 35.69 | 1,649,131 | -0.33(-0.90%) |
Oct 05, 2015 | 35.80 | 36.04 | 35.71 | 36.02 | 1,588,241 | +0.50(+1.40%) |
Oct 02, 2015 | 34.83 | 35.52 | 34.80 | 35.52 | 1,626,123 | +0.26(+0.73%) |
Oct 01, 2015 | 35.27 | 35.51 | 35.05 | 35.27 | 1,961,676 | +0.01(+0.02%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.73 | 35.26 | 2,104,498 | +0.75(+2.18%) |
Sep 29, 2015 | 34.90 | 35.21 | 34.27 | 34.50 | 2,801,407 | -0.46(-1.32%) |
Sep 28, 2015 | 35.14 | 35.23 | 34.84 | 34.97 | 2,725,686 | -0.37(-1.03%) |
Sep 25, 2015 | 35.23 | 35.56 | 35.03 | 35.33 | 2,974,743 | +0.42(+1.19%) |
Sep 24, 2015 | 34.62 | 34.96 | 34.47 | 34.91 | 2,397,226 | +0.18(+0.51%) |
Sep 23, 2015 | 34.54 | 34.78 | 34.41 | 34.74 | 1,991,863 | +0.19(+0.54%) |
Sep 22, 2015 | 34.46 | 34.67 | 34.19 | 34.55 | 1,467,534 | -0.32(-0.93%) |
Sep 21, 2015 | 34.69 | 34.91 | 34.64 | 34.87 | 1,396,420 | +0.31(+0.88%) |
Sep 18, 2015 | 34.35 | 34.90 | 34.25 | 34.57 | 3,732,811 | -0.06(-0.17%) |
Sep 17, 2015 | 34.79 | 35.03 | 34.45 | 34.63 | 1,732,495 | -0.17(-0.49%) |
Sep 16, 2015 | 34.57 | 34.83 | 34.47 | 34.80 | 2,074,684 | +0.20(+0.59%) |
Sep 15, 2015 | 34.36 | 34.63 | 34.22 | 34.59 | 1,447,485 | +0.29(+0.84%) |
Sep 14, 2015 | 34.39 | 34.52 | 34.15 | 34.30 | 1,464,113 | -0.07(-0.20%) |
Sep 11, 2015 | 34.18 | 34.37 | 34.05 | 34.37 | 1,629,028 | +0.13(+0.37%) |
Sep 10, 2015 | 34.01 | 34.44 | 33.99 | 34.24 | 1,828,129 | +0.03(+0.10%) |
Sep 09, 2015 | 35.08 | 35.17 | 34.14 | 34.21 | 2,330,499 | -0.59(-1.68%) |
Sep 08, 2015 | 34.53 | 34.86 | 34.38 | 34.80 | 1,876,337 | +0.72(+2.12%) |
Sep 04, 2015 | 34.29 | 34.07 | 34.07 | 34.07 | 1,677,664 | -0.54(-1.57%) |
Sep 03, 2015 | 34.57 | 34.91 | 34.36 | 34.62 | 1,387,402 | +0.25(+0.72%) |
Sep 02, 2015 | 34.37 | 34.46 | 33.96 | 34.37 | 1,447,768 | +0.37(+1.10%) |
Sep 01, 2015 | 34.28 | 34.45 | 33.84 | 34.00 | 1,981,652 | -0.82(-2.34%) |
Aug 31, 2015 | 34.83 | 34.94 | 34.65 | 34.81 | 1,698,465 | -0.10(-0.29%) |
Aug 28, 2015 | 35.03 | 35.08 | 34.68 | 34.91 | 1,420,628 | -0.16(-0.46%) |
Aug 27, 2015 | 35.04 | 35.17 | 34.50 | 35.08 | 1,823,437 | +0.31(+0.90%) |
Aug 26, 2015 | 34.47 | 34.83 | 33.84 | 34.76 | 2,942,573 | +1.07(+3.18%) |
Aug 25, 2015 | 34.65 | 34.84 | 33.64 | 33.69 | 2,807,970 | -0.40(-1.17%) |
Aug 24, 2015 | 33.54 | 35.13 | 33.54 | 34.09 | 4,584,297 | -1.59(-4.45%) |
Aug 21, 2015 | 36.22 | 36.34 | 35.66 | 35.68 | 2,504,881 | -0.82(-2.26%) |
Aug 20, 2015 | 36.29 | 36.83 | 36.21 | 36.50 | 2,182,322 | +0.02(+0.05%) |
Aug 19, 2015 | 36.78 | 36.84 | 36.41 | 36.49 | 1,914,670 | -0.48(-1.29%) |
Aug 18, 2015 | 36.79 | 37.13 | 36.79 | 36.96 | 1,469,469 | +0.14(+0.37%) |
Aug 17, 2015 | 36.38 | 36.83 | 36.17 | 36.83 | 922,769 | +0.20(+0.56%) |
Aug 14, 2015 | 36.39 | 36.69 | 36.39 | 36.62 | 1,367,420 | +0.27(+0.75%) |
Aug 13, 2015 | 36.31 | 36.52 | 36.20 | 36.35 | 1,397,048 | -0.07(-0.19%) |
Aug 12, 2015 | 36.33 | 36.47 | 36.07 | 36.42 | 1,847,503 | -0.05(-0.14%) |
Aug 11, 2015 | 36.21 | 36.50 | 36.13 | 36.47 | 1,331,838 | +0.04(+0.12%) |
Aug 10, 2015 | 36.41 | 36.51 | 36.30 | 36.43 | 1,149,082 | +0.25(+0.68%) |
Aug 07, 2015 | 36.36 | 36.49 | 36.10 | 36.18 | 1,388,294 | -0.18(-0.49%) |
Aug 06, 2015 | 36.69 | 36.74 | 36.22 | 36.36 | 1,930,134 | -0.35(-0.95%) |
Aug 05, 2015 | 36.50 | 36.83 | 36.41 | 36.71 | 1,818,606 | +0.42(+1.17%) |
Aug 04, 2015 | 36.10 | 36.42 | 35.99 | 36.28 | 1,604,216 | +0.14(+0.38%) |
Aug 03, 2015 | 36.16 | 36.29 | 35.91 | 36.15 | 1,298,996 | +0.02(+0.05%) |
Jul 31, 2015 | 36.47 | 36.51 | 36.10 | 36.13 | 1,899,861 | -0.19(-0.51%) |
Jul 30, 2015 | 36.30 | 36.40 | 36.14 | 36.32 | 2,033,072 | -0.02(-0.05%) |
Jul 29, 2015 | 35.68 | 36.39 | 35.67 | 36.33 | 2,504,627 | +0.65(+1.83%) |
Jul 28, 2015 | 35.48 | 35.80 | 35.41 | 35.68 | 2,791,020 | +0.40(+1.13%) |
Jul 27, 2015 | 34.95 | 35.45 | 34.90 | 35.28 | 2,767,188 | +0.31(+0.90%) |
Jul 24, 2015 | 34.84 | 35.37 | 34.80 | 34.97 | 3,001,283 | +0.48(+1.38%) |
Jul 23, 2015 | 34.03 | 34.63 | 34.03 | 34.49 | 3,290,636 | +0.31(+0.92%) |
Jul 22, 2015 | 34.28 | 34.48 | 34.06 | 34.18 | 1,613,140 | -0.14(-0.40%) |
Jul 21, 2015 | 34.68 | 34.72 | 34.12 | 34.31 | 1,385,922 | -0.35(-1.00%) |
Jul 20, 2015 | 34.61 | 34.72 | 34.55 | 34.66 | 1,241,847 | +0.03(+0.10%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.58 | 34.63 | 1,242,568 | +0.02(+0.05%) |
Jul 16, 2015 | 34.48 | 34.76 | 34.38 | 34.61 | 1,394,015 | +0.28(+0.82%) |
Jul 15, 2015 | 34.29 | 34.43 | 34.23 | 34.33 | 1,356,623 | +0.05(+0.15%) |
Jul 14, 2015 | 33.99 | 34.33 | 33.96 | 34.28 | 1,187,153 | +0.31(+0.93%) |
Jul 13, 2015 | 33.98 | 34.01 | 33.88 | 33.96 | 784,063 | +0.20(+0.60%) |
Jul 10, 2015 | 33.84 | 33.85 | 33.64 | 33.76 | 985,245 | +0.22(+0.66%) |
Jul 09, 2015 | 33.91 | 33.96 | 33.54 | 33.54 | 1,639,103 | -0.09(-0.25%) |
Jul 08, 2015 | 33.62 | 33.82 | 33.56 | 33.62 | 1,420,814 | -0.19(-0.55%) |
Jul 07, 2015 | 33.72 | 33.85 | 33.50 | 33.81 | 1,664,228 | +0.12(+0.35%) |
Jul 06, 2015 | 33.33 | 33.70 | 33.30 | 33.69 | 1,597,014 | +0.19(+0.56%) |
Jul 02, 2015 | 33.54 | 33.50 | 33.50 | 33.50 | 1,147,596 | +0.01(+0.03%) |
Jul 01, 2015 | 33.41 | 33.54 | 33.28 | 33.50 | 1,266,714 | +0.22(+0.66%) |
Jun 30, 2015 | 33.39 | 33.45 | 33.14 | 33.28 | 1,669,668 | +0.11(+0.33%) |
Jun 29, 2015 | 33.51 | 33.62 | 33.12 | 33.16 | 1,205,107 | -0.51(-1.51%) |
Jun 26, 2015 | 33.47 | 33.69 | 33.36 | 33.67 | 2,409,832 | +0.23(+0.68%) |
Jun 25, 2015 | 33.63 | 33.66 | 33.39 | 33.45 | 1,151,036 | -0.15(-0.45%) |
Jun 24, 2015 | 33.77 | 33.88 | 33.60 | 33.60 | 1,065,370 | -0.24(-0.72%) |
Jun 23, 2015 | 34.04 | 34.04 | 33.78 | 33.84 | 1,004,138 | -0.23(-0.67%) |
Jun 22, 2015 | 34.14 | 34.25 | 34.03 | 34.07 | 904,688 | +0.05(+0.15%) |
Jun 19, 2015 | 34.17 | 34.25 | 34.00 | 34.02 | 1,553,419 | -0.22(-0.64%) |
Jun 18, 2015 | 34.19 | 34.37 | 34.15 | 34.24 | 1,266,211 | +0.13(+0.40%) |
Jun 17, 2015 | 34.10 | 34.19 | 33.84 | 34.10 | 1,164,562 | +0.02(+0.05%) |
Jun 16, 2015 | 33.86 | 34.10 | 33.84 | 34.09 | 1,119,819 | +0.16(+0.47%) |
Jun 15, 2015 | 33.94 | 34.07 | 33.78 | 33.93 | 1,891,508 | -0.18(-0.52%) |
Jun 12, 2015 | 34.28 | 34.40 | 34.03 | 34.10 | 1,384,047 | -0.21(-0.61%) |
Jun 11, 2015 | 34.20 | 34.57 | 34.13 | 34.32 | 2,137,901 | +0.17(+0.49%) |
Jun 10, 2015 | 33.79 | 34.26 | 33.77 | 34.15 | 1,985,758 | +0.38(+1.12%) |
Jun 09, 2015 | 33.67 | 33.89 | 33.64 | 33.77 | 1,659,138 | +0.06(+0.18%) |
Jun 08, 2015 | 33.57 | 33.80 | 33.50 | 33.71 | 972,917 | +0.09(+0.28%) |
Jun 05, 2015 | 33.66 | 33.76 | 33.38 | 33.62 | 1,982,934 | -0.12(-0.35%) |
Jun 04, 2015 | 33.67 | 33.91 | 33.59 | 33.73 | 2,143,909 | -0.09(-0.27%) |
Jun 03, 2015 | 33.93 | 33.98 | 33.70 | 33.83 | 1,227,771 | -0.01(-0.02%) |
Jun 02, 2015 | 33.88 | 34.01 | 33.75 | 33.84 | 1,140,592 | -0.18(-0.52%) |
Jun 01, 2015 | 34.06 | 34.17 | 33.78 | 34.01 | 1,209,602 | +0.03(+0.07%) |
May 29, 2015 | 33.91 | 34.05 | 33.78 | 33.99 | 3,213,887 | +0.10(+0.30%) |
May 28, 2015 | 33.82 | 33.90 | 33.67 | 33.89 | 2,404,211 | +0.08(+0.22%) |
May 27, 2015 | 33.67 | 33.83 | 33.62 | 33.81 | 2,239,647 | +0.17(+0.50%) |
May 26, 2015 | 34.24 | 34.24 | 33.53 | 33.64 | 2,292,431 | -0.60(-1.75%) |
May 22, 2015 | 34.26 | 34.24 | 34.24 | 34.24 | 968,993 | -0.07(-0.20%) |
May 21, 2015 | 34.32 | 34.46 | 34.25 | 34.31 | 997,841 | +0.04(+0.12%) |
May 20, 2015 | 34.38 | 34.43 | 34.20 | 34.27 | 1,201,802 | -0.18(-0.51%) |
May 19, 2015 | 34.46 | 34.55 | 34.29 | 34.44 | 1,165,078 | -0.06(-0.17%) |
May 18, 2015 | 34.34 | 34.60 | 34.28 | 34.50 | 1,189,834 | +0.13(+0.39%) |
May 15, 2015 | 34.43 | 34.58 | 34.26 | 34.37 | 1,913,677 | +0.02(+0.05%) |
May 14, 2015 | 33.91 | 34.38 | 33.91 | 34.35 | 1,918,315 | +0.57(+1.70%) |
May 13, 2015 | 33.95 | 34.13 | 33.71 | 33.78 | 1,156,223 | -0.12(-0.35%) |
May 12, 2015 | 33.76 | 33.94 | 33.62 | 33.89 | 1,127,428 | +0.12(+0.35%) |
May 11, 2015 | 33.93 | 34.10 | 33.73 | 33.78 | 2,617,293 | -0.19(-0.57%) |
May 08, 2015 | 33.80 | 33.98 | 33.67 | 33.97 | 2,066,477 | +0.44(+1.31%) |
May 07, 2015 | 33.19 | 33.55 | 33.02 | 33.53 | 3,034,890 | +0.27(+0.81%) |
May 06, 2015 | 33.58 | 33.73 | 33.06 | 33.26 | 2,821,797 | -0.30(-0.90%) |
May 05, 2015 | 34.04 | 34.21 | 33.55 | 33.57 | 1,776,729 | -0.59(-1.73%) |
May 04, 2015 | 34.05 | 34.41 | 34.02 | 34.16 | 1,913,739 | +0.20(+0.60%) |
May 01, 2015 | 34.31 | 34.40 | 33.90 | 33.95 | 2,508,793 | -0.32(-0.94%) |
Apr 30, 2015 | 33.91 | 34.50 | 33.78 | 34.27 | 3,178,042 | +0.35(+1.02%) |
Apr 29, 2015 | 34.27 | 34.32 | 33.73 | 33.93 | 1,940,438 | -0.53(-1.54%) |
Apr 28, 2015 | 34.12 | 34.55 | 34.04 | 34.46 | 1,804,830 | +0.22(+0.64%) |
Apr 27, 2015 | 34.93 | 34.97 | 34.16 | 34.24 | 2,526,393 | -0.54(-1.55%) |
Apr 24, 2015 | 33.86 | 34.79 | 33.74 | 34.78 | 3,300,793 | +1.05(+3.10%) |
Apr 23, 2015 | 33.56 | 33.85 | 33.52 | 33.73 | 1,697,911 | +0.20(+0.60%) |
Apr 22, 2015 | 33.37 | 33.63 | 33.11 | 33.53 | 1,755,016 | +0.13(+0.40%) |
Apr 21, 2015 | 33.70 | 33.78 | 33.39 | 33.40 | 2,944,858 | -0.17(-0.50%) |
Apr 20, 2015 | 33.34 | 33.70 | 33.31 | 33.57 | 3,000,660 | +0.36(+1.09%) |
Apr 17, 2015 | 33.69 | 33.78 | 33.15 | 33.20 | 2,581,443 | -0.68(-2.02%) |
Apr 16, 2015 | 33.98 | 33.98 | 33.68 | 33.89 | 1,383,916 | -0.12(-0.35%) |
Apr 15, 2015 | 34.05 | 34.18 | 33.95 | 34.00 | 1,104,353 | +0.08(+0.22%) |
Apr 14, 2015 | 34.12 | 34.19 | 33.79 | 33.93 | 1,165,089 | -0.26(-0.76%) |
Apr 13, 2015 | 34.48 | 34.63 | 34.10 | 34.19 | 1,317,102 | -0.41(-1.19%) |
Apr 10, 2015 | 34.42 | 34.83 | 34.38 | 34.60 | 2,240,750 | +0.25(+0.74%) |
Apr 09, 2015 | 34.10 | 34.36 | 34.00 | 34.35 | 1,342,767 | +0.19(+0.57%) |
Apr 08, 2015 | 34.19 | 34.52 | 34.09 | 34.16 | 1,205,942 | +0.03(+0.07%) |
Apr 07, 2015 | 34.21 | 34.26 | 34.12 | 34.13 | 968,708 | -0.10(-0.30%) |
Apr 06, 2015 | 33.80 | 34.34 | 33.71 | 34.23 | 2,112,137 | +0.39(+1.15%) |
Apr 02, 2015 | 33.70 | 33.84 | 33.84 | 33.84 | 1,834,733 | +0.08(+0.23%) |
Apr 01, 2015 | 34.10 | 34.16 | 33.72 | 33.77 | 1,647,472 | -0.45(-1.31%) |
Mar 31, 2015 | 33.99 | 34.31 | 33.85 | 34.21 | 1,562,047 | +0.19(+0.57%) |
Mar 30, 2015 | 33.75 | 34.20 | 33.69 | 34.02 | 1,586,758 | +0.37(+1.10%) |
Mar 27, 2015 | 33.76 | 33.86 | 33.59 | 33.65 | 1,508,171 | -0.11(-0.32%) |
Mar 26, 2015 | 33.85 | 33.94 | 33.63 | 33.76 | 2,361,074 | -0.23(-0.67%) |
Mar 25, 2015 | 34.68 | 34.71 | 33.98 | 33.98 | 1,816,287 | -0.60(-1.74%) |
Mar 24, 2015 | 34.83 | 34.90 | 34.56 | 34.59 | 1,502,964 | -0.25(-0.72%) |
Mar 23, 2015 | 35.01 | 35.17 | 34.84 | 34.84 | 1,944,925 | -0.18(-0.50%) |
Mar 20, 2015 | 35.01 | 35.09 | 34.69 | 35.01 | 5,370,398 | +0.13(+0.36%) |
Mar 19, 2015 | 35.01 | 35.18 | 34.89 | 34.89 | 1,811,564 | -0.22(-0.62%) |
Mar 18, 2015 | 34.76 | 35.22 | 34.69 | 35.11 | 1,698,234 | +0.33(+0.94%) |
Mar 17, 2015 | 34.73 | 34.86 | 34.67 | 34.78 | 1,439,566 | +0.01(+0.02%) |
Mar 16, 2015 | 34.16 | 34.78 | 34.15 | 34.77 | 2,069,435 | +0.61(+1.79%) |
Mar 13, 2015 | 33.95 | 34.21 | 33.79 | 34.16 | 2,165,511 | +0.29(+0.87%) |
Mar 12, 2015 | 33.69 | 33.99 | 33.69 | 33.87 | 3,101,058 | +0.26(+0.77%) |
Mar 11, 2015 | 33.70 | 33.79 | 33.60 | 33.61 | 1,999,104 | -0.13(-0.37%) |
Mar 10, 2015 | 34.18 | 34.22 | 33.72 | 33.73 | 1,826,910 | -0.60(-1.76%) |
Mar 09, 2015 | 34.25 | 34.50 | 34.21 | 34.34 | 1,214,470 | +0.08(+0.24%) |
Mar 06, 2015 | 34.55 | 34.63 | 34.18 | 34.25 | 1,849,242 | -0.36(-1.04%) |
Mar 05, 2015 | 34.73 | 34.78 | 34.48 | 34.61 | 910,187 | -0.07(-0.19%) |
Mar 04, 2015 | 34.71 | 34.83 | 34.62 | 34.68 | 1,008,178 | -0.17(-0.48%) |
Mar 03, 2015 | 34.70 | 35.12 | 34.68 | 34.85 | 1,796,706 | +0.15(+0.43%) |
Mar 02, 2015 | 34.34 | 34.77 | 34.29 | 34.70 | 1,086,195 | +0.42(+1.22%) |
Feb 27, 2015 | 34.30 | 34.34 | 33.99 | 34.28 | 1,368,861 | +0.00(+0.00%) |
Feb 26, 2015 | 34.28 | 34.34 | 34.05 | 34.28 | 1,186,334 | +0.00(+0.00%) |
Feb 25, 2015 | 33.92 | 34.34 | 33.92 | 34.28 | 1,110,498 | +0.22(+0.64%) |
Feb 24, 2015 | 34.13 | 34.25 | 34.02 | 34.06 | 1,531,581 | -0.14(-0.42%) |
Feb 23, 2015 | 34.05 | 34.25 | 34.00 | 34.20 | 1,031,864 | +0.15(+0.44%) |
Feb 20, 2015 | 33.93 | 34.07 | 33.67 | 34.05 | 1,384,591 | +0.06(+0.17%) |
Feb 19, 2015 | 34.26 | 34.34 | 33.84 | 33.99 | 1,169,676 | -0.23(-0.69%) |
Feb 18, 2015 | 33.46 | 34.30 | 33.33 | 34.23 | 2,514,167 | +0.84(+2.51%) |
Feb 17, 2015 | 32.88 | 33.46 | 32.85 | 33.39 | 2,952,374 | +0.44(+1.32%) |
Feb 13, 2015 | 34.34 | 32.95 | 32.95 | 32.95 | 5,656,602 | -1.40(-4.07%) |
Feb 12, 2015 | 34.08 | 34.52 | 34.07 | 34.35 | 1,743,233 | +0.29(+0.86%) |
Feb 11, 2015 | 34.15 | 34.36 | 34.02 | 34.06 | 1,474,379 | -0.08(-0.25%) |
Feb 10, 2015 | 34.14 | 34.37 | 33.98 | 34.14 | 1,011,055 | +0.08(+0.25%) |
Feb 09, 2015 | 33.91 | 34.26 | 33.91 | 34.06 | 1,040,766 | +0.03(+0.07%) |
Feb 06, 2015 | 34.26 | 34.34 | 33.96 | 34.03 | 1,253,216 | -0.22(-0.64%) |
Feb 05, 2015 | 34.10 | 34.34 | 34.03 | 34.25 | 1,243,357 | +0.28(+0.84%) |
Feb 04, 2015 | 33.98 | 34.22 | 33.80 | 33.97 | 1,343,117 | -0.03(-0.10%) |
Feb 03, 2015 | 33.52 | 34.02 | 33.47 | 34.00 | 2,414,613 | +0.54(+1.60%) |
Feb 02, 2015 | 33.34 | 33.48 | 33.04 | 33.47 | 1,679,891 | +0.23(+0.68%) |
Jan 30, 2015 | 33.73 | 33.88 | 33.21 | 33.24 | 3,568,807 | -0.79(-2.31%) |
Jan 29, 2015 | 34.36 | 34.45 | 33.93 | 34.03 | 1,749,212 | -0.32(-0.93%) |
Jan 28, 2015 | 34.74 | 34.96 | 34.22 | 34.34 | 1,712,593 | -0.34(-0.99%) |
Jan 27, 2015 | 34.34 | 34.87 | 34.34 | 34.69 | 1,589,545 | +0.11(+0.31%) |
Jan 26, 2015 | 34.34 | 34.58 | 34.17 | 34.58 | 1,287,539 | +0.23(+0.66%) |
Jan 23, 2015 | 34.13 | 34.41 | 33.98 | 34.35 | 1,365,763 | +0.16(+0.47%) |
Jan 22, 2015 | 34.08 | 34.29 | 33.91 | 34.19 | 1,460,304 | +0.27(+0.79%) |
Jan 21, 2015 | 33.84 | 34.10 | 33.80 | 33.93 | 856,531 | -0.03(-0.07%) |
Jan 20, 2015 | 33.76 | 33.98 | 33.56 | 33.95 | 1,350,786 | +0.30(+0.90%) |
Jan 16, 2015 | 33.57 | 33.75 | 33.47 | 33.65 | 2,182,524 | +0.11(+0.32%) |
Jan 15, 2015 | 33.72 | 33.81 | 33.52 | 33.54 | 1,528,912 | +0.00(+0.00%) |
Jan 14, 2015 | 33.36 | 33.63 | 33.23 | 33.54 | 1,383,008 | -0.03(-0.08%) |
Jan 13, 2015 | 33.92 | 34.11 | 33.31 | 33.57 | 2,134,406 | -0.07(-0.20%) |
Jan 12, 2015 | 33.89 | 33.95 | 33.61 | 33.63 | 2,036,381 | -0.23(-0.67%) |
Jan 09, 2015 | 34.04 | 34.08 | 33.79 | 33.86 | 1,152,628 | -0.24(-0.71%) |
Jan 08, 2015 | 33.99 | 34.19 | 33.99 | 34.10 | 1,380,274 | +0.31(+0.92%) |
Jan 07, 2015 | 34.04 | 34.14 | 33.59 | 33.79 | 1,902,677 | -0.12(-0.35%) |
Jan 06, 2015 | 33.80 | 34.06 | 33.59 | 33.91 | 3,014,894 | +0.12(+0.35%) |
Jan 05, 2015 | 33.85 | 33.98 | 33.67 | 33.79 | 2,674,646 | -0.19(-0.57%) |
Jan 02, 2015 | 33.73 | 34.14 | 33.67 | 33.98 | 2,801,483 | +0.27(+0.79%) |
Dec 31, 2014 | 34.21 | 33.72 | 33.72 | 33.72 | 1,115,228 | -0.36(-1.06%) |
Dec 30, 2014 | 33.93 | 34.14 | 33.71 | 34.08 | 1,703,887 | +0.06(+0.17%) |
Dec 29, 2014 | 33.96 | 34.16 | 33.92 | 34.02 | 1,621,189 | +0.02(+0.05%) |
Dec 26, 2014 | 33.98 | 34.21 | 33.96 | 34.00 | 1,134,255 | +0.03(+0.10%) |
Dec 24, 2014 | 34.00 | 33.97 | 33.97 | 33.97 | 556,530 | +0.03(+0.10%) |
Dec 23, 2014 | 33.81 | 34.10 | 33.76 | 33.93 | 1,181,469 | +0.23(+0.69%) |
Dec 22, 2014 | 33.49 | 33.71 | 33.24 | 33.70 | 1,433,306 | +0.21(+0.62%) |
Dec 19, 2014 | 33.92 | 34.08 | 32.86 | 33.49 | 3,627,197 | -0.17(-0.49%) |
Dec 18, 2014 | 33.05 | 33.66 | 32.96 | 33.66 | 3,268,144 | +0.96(+2.93%) |
Dec 17, 2014 | 32.61 | 32.75 | 32.04 | 32.70 | 2,298,900 | +0.10(+0.31%) |
Dec 16, 2014 | 32.40 | 32.94 | 32.32 | 32.60 | 2,286,075 | +0.20(+0.62%) |
Dec 15, 2014 | 32.25 | 32.45 | 31.90 | 32.40 | 2,882,323 | +0.19(+0.59%) |
Dec 12, 2014 | 32.58 | 32.71 | 32.21 | 32.21 | 1,416,949 | -0.50(-1.53%) |
Dec 11, 2014 | 32.52 | 32.98 | 32.45 | 32.71 | 1,319,695 | +0.17(+0.54%) |
Dec 10, 2014 | 32.75 | 32.87 | 32.47 | 32.54 | 2,171,266 | -0.20(-0.61%) |
Dec 09, 2014 | 32.55 | 32.75 | 32.38 | 32.74 | 1,519,011 | +0.01(+0.03%) |
Dec 08, 2014 | 33.02 | 33.06 | 32.65 | 32.73 | 1,305,523 | -0.25(-0.76%) |
Dec 05, 2014 | 32.70 | 32.99 | 32.53 | 32.98 | 4,479,669 | +0.32(+0.99%) |
Dec 04, 2014 | 32.65 | 32.76 | 32.55 | 32.65 | 1,944,783 | +0.03(+0.10%) |
Dec 03, 2014 | 32.56 | 32.66 | 32.49 | 32.62 | 2,653,322 | +0.11(+0.33%) |
Dec 02, 2014 | 32.62 | 32.90 | 32.50 | 32.51 | 2,051,276 | -0.13(-0.41%) |