Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.25 | 35.57 | 35.15 | 35.52 | 13,864,394 | +0.69(+1.99%) |
Sep 29, 2015 | 35.07 | 35.30 | 34.57 | 34.83 | 14,572,359 | -0.15(-0.44%) |
Sep 28, 2015 | 35.64 | 35.70 | 34.96 | 34.98 | 13,993,988 | -0.82(-2.29%) |
Sep 25, 2015 | 36.19 | 36.24 | 35.64 | 35.80 | 12,042,903 | -0.06(-0.18%) |
Sep 24, 2015 | 35.46 | 35.96 | 35.27 | 35.86 | 12,264,469 | +0.00(+0.00%) |
Sep 23, 2015 | 35.90 | 35.99 | 35.66 | 35.86 | 6,314,754 | +0.09(+0.25%) |
Sep 22, 2015 | 35.80 | 35.94 | 35.55 | 35.77 | 13,665,761 | -0.61(-1.68%) |
Sep 21, 2015 | 36.08 | 36.49 | 36.05 | 36.38 | 7,740,873 | +0.36(+1.00%) |
Sep 18, 2015 | 36.07 | 36.40 | 35.94 | 36.02 | 20,145,826 | -0.47(-1.30%) |
Sep 17, 2015 | 36.59 | 37.06 | 36.37 | 36.50 | 18,748,260 | -0.25(-0.68%) |
Sep 16, 2015 | 36.55 | 36.78 | 36.50 | 36.75 | 8,622,159 | +0.15(+0.42%) |
Sep 15, 2015 | 36.24 | 36.69 | 36.15 | 36.59 | 9,836,088 | +0.47(+1.29%) |
Sep 14, 2015 | 36.37 | 36.41 | 36.04 | 36.13 | 8,317,455 | -0.09(-0.25%) |
Sep 11, 2015 | 35.80 | 36.22 | 35.79 | 36.22 | 7,663,214 | +0.17(+0.47%) |
Sep 10, 2015 | 35.64 | 36.25 | 35.62 | 36.05 | 15,667,107 | +0.36(+1.00%) |
Sep 09, 2015 | 36.40 | 36.58 | 35.61 | 35.69 | 10,782,872 | -0.47(-1.31%) |
Sep 08, 2015 | 35.85 | 36.19 | 35.76 | 36.16 | 10,556,362 | +0.98(+2.80%) |
Sep 04, 2015 | 35.25 | 35.18 | 35.18 | 35.18 | 15,394,615 | -0.55(-1.53%) |
Sep 03, 2015 | 35.90 | 36.19 | 35.62 | 35.73 | 12,323,214 | +0.03(+0.08%) |
Sep 02, 2015 | 35.38 | 35.73 | 35.04 | 35.70 | 14,170,954 | +0.84(+2.41%) |
Sep 01, 2015 | 35.25 | 35.56 | 34.69 | 34.86 | 23,782,082 | -1.15(-3.21%) |
Aug 31, 2015 | 36.05 | 36.41 | 35.92 | 36.01 | 12,344,485 | -0.33(-0.91%) |
Aug 28, 2015 | 36.11 | 36.41 | 36.03 | 36.34 | 15,456,766 | +0.07(+0.20%) |
Aug 27, 2015 | 35.93 | 36.28 | 35.47 | 36.27 | 22,459,182 | +0.82(+2.32%) |
Aug 26, 2015 | 34.42 | 35.50 | 34.12 | 35.45 | 38,416,068 | +1.70(+5.04%) |
Aug 25, 2015 | 35.33 | 35.39 | 33.71 | 33.75 | 20,784,362 | -0.39(-1.15%) |
Aug 24, 2015 | 33.13 | 35.46 | 28.04 | 34.14 | 40,332,560 | -1.27(-3.59%) |
Aug 21, 2015 | 36.42 | 36.70 | 35.41 | 35.41 | 26,438,490 | -1.41(-3.82%) |
Aug 20, 2015 | 37.34 | 37.50 | 36.82 | 36.82 | 15,334,706 | -0.92(-2.44%) |
Aug 19, 2015 | 37.87 | 38.06 | 37.52 | 37.74 | 10,308,447 | -0.25(-0.66%) |
Aug 18, 2015 | 38.10 | 38.15 | 37.95 | 37.99 | 5,241,453 | -0.20(-0.52%) |
Aug 17, 2015 | 37.83 | 38.19 | 37.70 | 38.19 | 6,246,655 | +0.21(+0.57%) |
Aug 14, 2015 | 37.69 | 38.01 | 37.66 | 37.97 | 6,650,281 | +0.19(+0.50%) |
Aug 13, 2015 | 37.92 | 38.03 | 37.71 | 37.78 | 7,421,957 | -0.11(-0.28%) |
Aug 12, 2015 | 37.44 | 37.96 | 37.09 | 37.89 | 11,211,184 | +0.17(+0.45%) |
Aug 11, 2015 | 38.19 | 38.24 | 37.61 | 37.72 | 30,547,420 | -0.57(-1.50%) |
Aug 10, 2015 | 37.87 | 38.33 | 37.87 | 38.29 | 6,224,680 | +0.59(+1.57%) |
Aug 07, 2015 | 37.59 | 37.76 | 37.44 | 37.70 | 8,839,313 | +0.03(+0.07%) |
Aug 06, 2015 | 38.05 | 38.20 | 37.54 | 37.68 | 7,272,380 | -0.38(-0.99%) |
Aug 05, 2015 | 37.93 | 38.32 | 37.85 | 38.05 | 11,610,089 | +0.37(+0.97%) |
Aug 04, 2015 | 37.87 | 37.91 | 37.55 | 37.69 | 8,247,372 | -0.22(-0.59%) |
Aug 03, 2015 | 38.10 | 38.16 | 37.67 | 37.91 | 10,275,686 | -0.21(-0.54%) |
Jul 31, 2015 | 38.29 | 38.35 | 38.04 | 38.12 | 12,190,123 | -0.13(-0.33%) |
Jul 30, 2015 | 38.01 | 38.30 | 37.83 | 38.24 | 7,605,648 | +0.07(+0.19%) |
Jul 29, 2015 | 37.92 | 38.25 | 37.78 | 38.17 | 9,357,469 | +0.25(+0.66%) |
Jul 28, 2015 | 37.74 | 37.99 | 37.48 | 37.92 | 8,811,320 | +0.34(+0.91%) |
Jul 27, 2015 | 37.61 | 37.85 | 37.52 | 37.58 | 9,667,183 | -0.34(-0.90%) |
Jul 24, 2015 | 38.31 | 38.37 | 37.89 | 37.92 | 10,887,650 | -0.21(-0.54%) |
Jul 23, 2015 | 38.31 | 38.46 | 38.03 | 38.12 | 7,062,076 | -0.08(-0.21%) |
Jul 22, 2015 | 38.07 | 38.39 | 38.04 | 38.20 | 9,597,327 | -0.63(-1.61%) |
Jul 21, 2015 | 38.89 | 39.03 | 38.80 | 38.83 | 6,672,731 | -0.26(-0.66%) |
Jul 20, 2015 | 39.02 | 39.22 | 38.88 | 39.09 | 10,399,878 | +0.21(+0.53%) |
Jul 17, 2015 | 38.63 | 38.89 | 38.57 | 38.89 | 8,685,691 | +0.59(+1.54%) |
Jul 16, 2015 | 38.11 | 38.31 | 38.03 | 38.29 | 5,812,901 | +0.48(+1.28%) |
Jul 15, 2015 | 37.78 | 37.93 | 37.71 | 37.81 | 7,304,336 | +0.01(+0.02%) |
Jul 14, 2015 | 37.67 | 37.90 | 37.65 | 37.80 | 6,843,934 | +0.14(+0.38%) |
Jul 13, 2015 | 37.33 | 37.69 | 37.32 | 37.66 | 7,899,823 | +0.56(+1.52%) |
Jul 10, 2015 | 36.98 | 37.22 | 36.89 | 37.09 | 7,538,785 | +0.58(+1.59%) |
Jul 09, 2015 | 37.08 | 37.18 | 36.51 | 36.51 | 10,047,248 | -0.14(-0.39%) |
Jul 08, 2015 | 36.96 | 37.04 | 36.64 | 36.66 | 18,052,878 | -0.61(-1.63%) |
Jul 07, 2015 | 37.28 | 37.32 | 36.57 | 37.27 | 21,962,684 | +0.05(+0.14%) |
Jul 06, 2015 | 37.10 | 37.38 | 37.00 | 37.21 | 8,388,560 | -0.15(-0.41%) |
Jul 02, 2015 | 37.42 | 37.36 | 37.36 | 37.36 | 5,765,175 | +0.05(+0.14%) |
Jul 01, 2015 | 37.39 | 37.47 | 37.14 | 37.31 | 9,104,051 | +0.25(+0.68%) |
Jun 30, 2015 | 37.30 | 37.32 | 36.96 | 37.06 | 12,716,237 | +0.04(+0.10%) |
Jun 29, 2015 | 37.43 | 37.65 | 37.01 | 37.02 | 14,642,717 | -0.81(-2.13%) |
Jun 26, 2015 | 38.12 | 38.17 | 37.72 | 37.83 | 11,366,017 | -0.32(-0.84%) |
Jun 25, 2015 | 38.45 | 38.47 | 38.14 | 38.15 | 5,489,409 | -0.09(-0.23%) |
Jun 24, 2015 | 38.33 | 38.55 | 38.24 | 38.24 | 5,414,491 | -0.18(-0.47%) |
Jun 23, 2015 | 38.47 | 38.48 | 38.33 | 38.42 | 4,461,074 | +0.03(+0.07%) |
Jun 22, 2015 | 38.40 | 38.51 | 38.30 | 38.39 | 6,074,944 | +0.31(+0.82%) |
Jun 19, 2015 | 38.32 | 38.41 | 38.08 | 38.08 | 15,008,459 | -0.32(-0.83%) |
Jun 18, 2015 | 38.04 | 38.46 | 38.03 | 38.40 | 10,058,069 | +0.34(+0.89%) |
Jun 17, 2015 | 38.07 | 38.21 | 37.84 | 38.06 | 12,370,483 | +0.02(+0.05%) |
Jun 16, 2015 | 37.78 | 38.09 | 37.71 | 38.04 | 10,293,901 | +0.25(+0.66%) |
Jun 15, 2015 | 37.78 | 37.85 | 37.51 | 37.79 | 10,300,363 | -0.23(-0.61%) |
Jun 12, 2015 | 38.18 | 38.24 | 37.99 | 38.03 | 6,911,152 | -0.34(-0.88%) |
Jun 11, 2015 | 38.48 | 38.58 | 38.31 | 38.36 | 6,334,218 | +0.02(+0.05%) |
Jun 10, 2015 | 37.85 | 38.43 | 37.85 | 38.35 | 10,059,923 | +0.59(+1.56%) |
Jun 09, 2015 | 37.78 | 37.90 | 37.51 | 37.76 | 8,648,048 | -0.09(-0.24%) |
Jun 08, 2015 | 38.27 | 38.27 | 37.78 | 37.85 | 9,403,084 | -0.43(-1.12%) |
Jun 05, 2015 | 38.35 | 38.44 | 38.11 | 38.27 | 8,671,427 | -0.12(-0.33%) |
Jun 04, 2015 | 38.54 | 38.76 | 38.31 | 38.40 | 9,366,899 | -0.36(-0.92%) |
Jun 03, 2015 | 38.74 | 38.97 | 38.68 | 38.76 | 6,348,379 | +0.08(+0.21%) |
Jun 02, 2015 | 38.61 | 38.85 | 38.42 | 38.68 | 6,326,441 | -0.08(-0.21%) |
Jun 01, 2015 | 38.87 | 38.89 | 38.52 | 38.76 | 7,783,608 | +0.11(+0.28%) |
May 29, 2015 | 38.93 | 38.95 | 38.55 | 38.65 | 8,683,645 | -0.29(-0.73%) |
May 28, 2015 | 38.89 | 39.01 | 38.82 | 38.93 | 5,234,670 | -0.08(-0.21%) |
May 27, 2015 | 38.44 | 39.04 | 38.42 | 39.01 | 14,079,673 | +0.72(+1.89%) |
May 26, 2015 | 38.74 | 38.76 | 38.18 | 38.29 | 8,892,376 | -0.56(-1.45%) |
May 22, 2015 | 38.76 | 38.85 | 38.85 | 38.85 | 4,453,266 | -0.03(-0.07%) |
May 21, 2015 | 38.66 | 38.93 | 38.61 | 38.88 | 4,166,692 | +0.17(+0.44%) |
May 20, 2015 | 38.71 | 38.92 | 38.57 | 38.71 | 12,355,971 | +0.03(+0.07%) |
May 19, 2015 | 38.83 | 38.87 | 38.64 | 38.68 | 5,123,063 | -0.10(-0.25%) |
May 18, 2015 | 38.54 | 38.85 | 38.49 | 38.78 | 3,807,815 | +0.19(+0.49%) |
May 15, 2015 | 38.80 | 38.83 | 38.51 | 38.60 | 9,502,664 | -0.12(-0.32%) |
May 14, 2015 | 38.41 | 38.74 | 38.37 | 38.72 | 7,828,320 | +0.61(+1.61%) |
May 13, 2015 | 38.11 | 38.33 | 38.03 | 38.11 | 10,443,294 | +0.16(+0.42%) |
May 12, 2015 | 37.94 | 38.11 | 37.62 | 37.94 | 8,585,066 | -0.21(-0.54%) |
May 11, 2015 | 38.32 | 38.34 | 38.11 | 38.15 | 6,785,080 | -0.20(-0.51%) |
May 08, 2015 | 38.19 | 38.37 | 38.12 | 38.35 | 11,018,703 | +0.54(+1.44%) |
May 07, 2015 | 37.59 | 37.94 | 37.51 | 37.80 | 6,329,266 | +0.28(+0.74%) |
May 06, 2015 | 37.99 | 38.06 | 37.30 | 37.53 | 11,080,013 | -0.32(-0.85%) |
May 05, 2015 | 38.35 | 38.41 | 37.82 | 37.85 | 9,094,931 | -0.60(-1.55%) |
May 04, 2015 | 38.50 | 38.64 | 38.43 | 38.44 | 8,639,180 | +0.04(+0.09%) |
May 01, 2015 | 38.18 | 38.43 | 38.07 | 38.41 | 11,836,920 | +0.46(+1.22%) |
Apr 30, 2015 | 38.28 | 38.40 | 37.79 | 37.94 | 9,709,496 | -0.53(-1.39%) |
Apr 29, 2015 | 38.48 | 38.71 | 38.24 | 38.48 | 9,618,124 | -0.19(-0.48%) |
Apr 28, 2015 | 38.58 | 38.81 | 38.27 | 38.67 | 10,265,390 | +0.12(+0.32%) |
Apr 27, 2015 | 38.58 | 38.70 | 38.46 | 38.54 | 10,380,574 | +0.11(+0.28%) |
Apr 24, 2015 | 38.41 | 38.48 | 38.22 | 38.44 | 6,989,688 | +0.33(+0.87%) |
Apr 23, 2015 | 37.86 | 38.26 | 37.78 | 38.11 | 6,620,490 | +0.15(+0.40%) |
Apr 22, 2015 | 37.63 | 37.99 | 37.51 | 37.95 | 6,839,684 | +0.38(+1.02%) |
Apr 21, 2015 | 37.81 | 37.82 | 37.53 | 37.57 | 5,612,327 | -0.02(-0.05%) |
Apr 20, 2015 | 37.12 | 37.63 | 37.11 | 37.59 | 5,437,707 | +0.63(+1.71%) |
Apr 17, 2015 | 37.16 | 37.24 | 36.84 | 36.96 | 11,400,445 | -0.52(-1.38%) |
Apr 16, 2015 | 37.45 | 37.58 | 37.37 | 37.47 | 10,227,695 | -0.13(-0.36%) |
Apr 15, 2015 | 37.37 | 37.69 | 37.34 | 37.61 | 14,120,118 | +0.33(+0.88%) |
Apr 14, 2015 | 37.41 | 37.45 | 37.10 | 37.28 | 6,566,064 | -0.12(-0.31%) |
Apr 13, 2015 | 37.57 | 37.73 | 37.38 | 37.39 | 4,362,018 | -0.11(-0.29%) |
Apr 10, 2015 | 37.39 | 37.53 | 37.28 | 37.50 | 4,843,525 | +0.14(+0.38%) |
Apr 09, 2015 | 37.26 | 37.42 | 37.06 | 37.36 | 8,180,607 | +0.10(+0.26%) |
Apr 08, 2015 | 37.14 | 37.37 | 37.07 | 37.26 | 8,083,463 | +0.12(+0.31%) |
Apr 07, 2015 | 37.22 | 37.44 | 37.13 | 37.14 | 5,256,544 | -0.08(-0.22%) |
Apr 06, 2015 | 36.61 | 37.29 | 36.57 | 37.22 | 8,241,908 | +0.36(+0.97%) |
Apr 02, 2015 | 36.94 | 36.87 | 36.87 | 36.87 | 6,137,394 | -0.01(-0.02%) |
Apr 01, 2015 | 36.96 | 37.00 | 36.62 | 36.88 | 11,701,630 | -0.05(-0.14%) |
Mar 31, 2015 | 37.20 | 37.27 | 36.93 | 36.93 | 8,936,413 | -0.38(-1.03%) |
Mar 30, 2015 | 37.14 | 37.34 | 37.07 | 37.31 | 7,412,292 | +0.45(+1.21%) |
Mar 27, 2015 | 36.85 | 36.96 | 36.67 | 36.87 | 8,875,485 | +0.03(+0.07%) |
Mar 26, 2015 | 36.61 | 37.03 | 36.48 | 36.84 | 10,102,030 | +0.03(+0.07%) |
Mar 25, 2015 | 37.74 | 37.81 | 36.81 | 36.81 | 9,172,800 | -0.97(-2.57%) |
Mar 24, 2015 | 37.94 | 38.04 | 37.78 | 37.78 | 7,986,782 | -0.12(-0.33%) |
Mar 23, 2015 | 37.92 | 38.09 | 37.90 | 37.91 | 4,211,466 | +0.00(+0.00%) |
Mar 20, 2015 | 37.89 | 38.10 | 37.83 | 37.91 | 21,653,236 | +0.24(+0.65%) |
Mar 19, 2015 | 37.72 | 37.85 | 37.64 | 37.67 | 10,132,203 | -0.11(-0.28%) |
Mar 18, 2015 | 37.22 | 37.91 | 37.07 | 37.77 | 17,865,174 | +0.51(+1.36%) |
Mar 17, 2015 | 37.17 | 37.37 | 37.11 | 37.27 | 10,742,075 | +0.01(+0.02%) |
Mar 16, 2015 | 37.02 | 37.28 | 36.90 | 37.26 | 9,734,470 | +0.43(+1.18%) |
Mar 13, 2015 | 36.97 | 37.06 | 36.62 | 36.82 | 17,112,824 | -0.20(-0.55%) |
Mar 12, 2015 | 36.68 | 37.05 | 36.65 | 37.03 | 13,898,119 | +0.24(+0.65%) |
Mar 11, 2015 | 37.12 | 37.12 | 36.76 | 36.79 | 12,980,486 | -0.24(-0.65%) |
Mar 10, 2015 | 37.59 | 37.59 | 37.03 | 37.03 | 9,913,072 | -0.77(-2.04%) |
Mar 09, 2015 | 37.69 | 37.96 | 37.64 | 37.80 | 7,041,433 | +0.18(+0.47%) |
Mar 06, 2015 | 38.07 | 38.13 | 37.56 | 37.62 | 9,100,471 | -0.47(-1.23%) |
Mar 05, 2015 | 38.22 | 38.22 | 37.96 | 38.09 | 8,680,695 | -0.04(-0.12%) |
Mar 04, 2015 | 38.19 | 38.29 | 37.94 | 38.14 | 6,613,777 | -0.15(-0.39%) |
Mar 03, 2015 | 38.51 | 38.51 | 38.16 | 38.29 | 9,703,667 | -0.26(-0.67%) |
Mar 02, 2015 | 38.38 | 38.57 | 38.25 | 38.54 | 7,712,042 | +0.30(+0.79%) |
Feb 27, 2015 | 38.37 | 38.45 | 38.21 | 38.24 | 6,823,644 | -0.13(-0.35%) |
Feb 26, 2015 | 38.25 | 38.43 | 38.14 | 38.38 | 8,507,873 | +0.24(+0.63%) |
Feb 25, 2015 | 38.27 | 38.31 | 38.06 | 38.14 | 6,611,084 | -0.24(-0.62%) |
Feb 24, 2015 | 38.23 | 38.43 | 38.04 | 38.38 | 5,245,580 | +0.12(+0.30%) |
Feb 23, 2015 | 38.28 | 38.29 | 38.06 | 38.26 | 4,543,604 | +0.03(+0.07%) |
Feb 20, 2015 | 38.04 | 38.29 | 37.84 | 38.23 | 7,812,374 | +0.20(+0.51%) |
Feb 19, 2015 | 37.88 | 38.07 | 37.81 | 38.04 | 3,506,976 | +0.13(+0.35%) |
Feb 18, 2015 | 37.87 | 37.94 | 37.76 | 37.91 | 4,225,091 | +0.04(+0.09%) |
Feb 17, 2015 | 37.89 | 37.93 | 37.77 | 37.87 | 6,017,186 | +0.02(+0.05%) |
Feb 13, 2015 | 37.70 | 37.85 | 37.85 | 37.85 | 4,862,862 | +0.24(+0.64%) |
Feb 12, 2015 | 37.39 | 37.64 | 37.34 | 37.61 | 7,605,113 | +0.51(+1.36%) |
Feb 11, 2015 | 37.02 | 37.17 | 36.91 | 37.11 | 7,042,192 | +0.14(+0.38%) |
Feb 10, 2015 | 36.67 | 37.01 | 36.54 | 36.96 | 12,671,239 | +0.54(+1.49%) |
Feb 09, 2015 | 36.38 | 36.60 | 36.34 | 36.42 | 8,074,056 | -0.05(-0.15%) |
Feb 06, 2015 | 36.65 | 36.81 | 36.37 | 36.48 | 5,397,520 | -0.12(-0.32%) |
Feb 05, 2015 | 36.41 | 36.61 | 36.29 | 36.59 | 5,737,187 | +0.34(+0.93%) |
Feb 04, 2015 | 36.12 | 36.52 | 36.12 | 36.25 | 6,635,888 | +0.07(+0.20%) |
Feb 03, 2015 | 35.88 | 36.21 | 35.78 | 36.18 | 11,119,618 | +0.41(+1.14%) |
Feb 02, 2015 | 35.54 | 35.82 | 34.96 | 35.78 | 17,600,596 | +0.36(+1.03%) |
Jan 30, 2015 | 35.76 | 35.87 | 35.34 | 35.41 | 14,655,007 | -0.44(-1.24%) |
Jan 29, 2015 | 35.54 | 35.93 | 35.22 | 35.86 | 18,949,330 | +0.34(+0.95%) |
Jan 28, 2015 | 36.22 | 36.33 | 35.52 | 35.52 | 14,700,997 | -0.06(-0.17%) |
Jan 27, 2015 | 36.03 | 36.03 | 35.42 | 35.58 | 12,159,246 | -1.06(-2.88%) |
Jan 26, 2015 | 36.74 | 36.79 | 36.52 | 36.64 | 10,967,311 | -0.15(-0.41%) |
Jan 23, 2015 | 36.79 | 36.96 | 36.67 | 36.79 | 7,300,008 | -0.01(-0.02%) |
Jan 22, 2015 | 36.30 | 36.82 | 36.00 | 36.80 | 9,929,213 | +0.59(+1.64%) |
Jan 21, 2015 | 35.98 | 36.35 | 35.80 | 36.20 | 15,683,220 | +0.06(+0.17%) |
Jan 20, 2015 | 36.05 | 36.22 | 35.68 | 36.14 | 13,538,819 | +0.30(+0.84%) |
Jan 16, 2015 | 35.38 | 35.87 | 35.36 | 35.84 | 21,207,246 | +0.35(+0.98%) |
Jan 15, 2015 | 36.10 | 36.19 | 35.46 | 35.49 | 10,510,108 | -0.46(-1.28%) |
Jan 14, 2015 | 35.86 | 36.11 | 35.62 | 35.95 | 9,950,051 | -0.20(-0.56%) |
Jan 13, 2015 | 36.49 | 36.94 | 35.90 | 36.16 | 13,159,667 | -0.03(-0.07%) |
Jan 12, 2015 | 36.59 | 36.66 | 36.06 | 36.18 | 6,342,233 | -0.43(-1.16%) |
Jan 09, 2015 | 36.83 | 36.92 | 36.34 | 36.61 | 10,332,276 | -0.12(-0.31%) |
Jan 08, 2015 | 36.23 | 36.80 | 36.17 | 36.72 | 16,013,171 | +0.79(+2.20%) |
Jan 07, 2015 | 35.91 | 36.02 | 35.68 | 35.94 | 7,362,888 | +0.30(+0.85%) |
Jan 06, 2015 | 36.17 | 36.17 | 35.46 | 35.63 | 9,854,178 | -0.43(-1.21%) |
Jan 05, 2015 | 36.49 | 36.49 | 35.96 | 36.07 | 8,106,611 | -0.56(-1.53%) |
Jan 02, 2015 | 36.93 | 37.02 | 36.44 | 36.63 | 9,572,071 | -0.07(-0.19%) |
Dec 31, 2014 | 37.23 | 36.70 | 36.70 | 36.70 | 6,710,182 | -0.41(-1.10%) |
Dec 30, 2014 | 37.30 | 37.35 | 37.07 | 37.11 | 6,200,814 | -0.27(-0.71%) |
Dec 29, 2014 | 37.42 | 37.52 | 37.34 | 37.37 | 5,226,228 | -0.19(-0.50%) |
Dec 26, 2014 | 37.47 | 37.63 | 37.45 | 37.56 | 2,567,336 | +0.16(+0.43%) |
Dec 24, 2014 | 37.52 | 37.40 | 37.40 | 37.40 | 2,992,218 | -0.04(-0.09%) |
Dec 23, 2014 | 37.50 | 37.56 | 37.41 | 37.43 | 7,548,624 | +0.10(+0.26%) |
Dec 22, 2014 | 37.04 | 37.34 | 36.97 | 37.34 | 6,848,261 | +0.44(+1.20%) |
Dec 19, 2014 | 37.01 | 37.09 | 36.85 | 36.89 | 13,176,784 | +0.04(+0.11%) |
Dec 18, 2014 | 36.46 | 36.87 | 36.36 | 36.85 | 12,055,730 | +1.02(+2.86%) |
Dec 17, 2014 | 35.27 | 35.94 | 35.27 | 35.83 | 17,309,974 | +0.66(+1.88%) |
Dec 16, 2014 | 35.39 | 36.03 | 35.17 | 35.17 | 17,727,434 | -0.48(-1.34%) |
Dec 15, 2014 | 36.10 | 36.25 | 35.48 | 35.64 | 11,610,757 | -0.22(-0.60%) |
Dec 12, 2014 | 36.12 | 36.39 | 35.82 | 35.86 | 10,174,394 | -0.54(-1.49%) |
Dec 11, 2014 | 36.30 | 36.82 | 36.30 | 36.40 | 10,205,741 | +0.16(+0.44%) |
Dec 10, 2014 | 36.81 | 36.81 | 36.17 | 36.24 | 9,367,498 | -0.56(-1.51%) |
Dec 09, 2014 | 36.32 | 36.85 | 36.20 | 36.80 | 9,312,155 | -0.01(-0.02%) |
Dec 08, 2014 | 37.12 | 37.18 | 36.65 | 36.81 | 7,577,250 | -0.38(-1.02%) |
Dec 05, 2014 | 37.26 | 37.33 | 37.10 | 37.19 | 8,131,689 | -0.04(-0.12%) |
Dec 04, 2014 | 37.21 | 37.35 | 37.09 | 37.23 | 4,266,432 | +0.00(+0.00%) |
Dec 03, 2014 | 37.18 | 37.29 | 37.02 | 37.23 | 4,838,133 | +0.13(+0.36%) |
Dec 02, 2014 | 37.07 | 37.16 | 36.95 | 37.10 | 6,377,445 | +0.01(+0.04%) |
Dec 01, 2014 | 37.43 | 37.47 | 36.93 | 37.09 | 13,180,161 | -0.43(-1.14%) |
Nov 28, 2014 | 37.41 | 37.59 | 37.34 | 37.51 | 6,153,073 | +0.18(+0.47%) |
Nov 26, 2014 | 37.01 | 37.34 | 37.34 | 37.34 | 11,599,178 | +0.34(+0.91%) |
Nov 25, 2014 | 37.04 | 37.15 | 36.98 | 37.00 | 5,373,870 | +0.02(+0.05%) |
Nov 24, 2014 | 36.86 | 36.99 | 36.76 | 36.98 | 3,526,123 | +0.19(+0.53%) |
Nov 21, 2014 | 37.03 | 37.05 | 36.64 | 36.79 | 7,319,958 | +0.05(+0.14%) |
Nov 20, 2014 | 36.43 | 36.74 | 36.36 | 36.74 | 5,546,372 | +0.19(+0.51%) |
Nov 19, 2014 | 36.80 | 36.80 | 36.38 | 36.55 | 8,117,188 | -0.24(-0.65%) |
Nov 18, 2014 | 36.64 | 36.87 | 36.63 | 36.79 | 5,470,543 | +0.12(+0.34%) |
Nov 17, 2014 | 36.63 | 36.72 | 36.49 | 36.67 | 4,680,799 | -0.07(-0.19%) |
Nov 14, 2014 | 36.49 | 36.74 | 36.49 | 36.74 | 4,919,328 | +0.26(+0.70%) |
Nov 13, 2014 | 36.38 | 36.60 | 36.31 | 36.48 | 6,111,829 | +0.19(+0.54%) |
Nov 12, 2014 | 36.06 | 36.31 | 36.04 | 36.29 | 5,115,642 | +0.11(+0.32%) |
Nov 11, 2014 | 36.18 | 36.19 | 36.02 | 36.17 | 3,459,351 | +0.02(+0.05%) |
Nov 10, 2014 | 36.04 | 36.19 | 35.98 | 36.15 | 5,460,336 | +0.10(+0.27%) |
Nov 07, 2014 | 36.05 | 36.09 | 35.88 | 36.06 | 8,467,243 | +0.04(+0.12%) |
Nov 06, 2014 | 36.01 | 36.04 | 35.79 | 36.01 | 9,728,881 | -0.02(-0.05%) |
Nov 05, 2014 | 36.15 | 36.17 | 35.87 | 36.03 | 8,243,415 | +0.10(+0.27%) |
Nov 04, 2014 | 35.89 | 36.03 | 35.71 | 35.93 | 7,286,447 | -0.01(-0.02%) |
Nov 03, 2014 | 35.84 | 36.00 | 35.78 | 35.94 | 10,793,793 | +0.15(+0.42%) |
Oct 31, 2014 | 35.68 | 35.80 | 35.61 | 35.79 | 11,284,395 | +0.55(+1.55%) |
Oct 30, 2014 | 35.10 | 35.31 | 34.95 | 35.25 | 10,406,804 | +0.11(+0.33%) |
Oct 29, 2014 | 35.12 | 35.17 | 34.91 | 35.13 | 14,923,682 | -0.04(-0.10%) |
Oct 28, 2014 | 34.79 | 35.18 | 34.79 | 35.17 | 8,772,785 | +0.48(+1.37%) |
Oct 27, 2014 | 34.55 | 34.65 | 34.65 | 34.69 | 6,731,786 | +0.04(+0.10%) |
Oct 24, 2014 | 34.50 | 34.68 | 34.31 | 34.65 | 7,818,757 | +0.30(+0.87%) |
Oct 23, 2014 | 34.21 | 34.54 | 34.14 | 34.35 | 36,488,876 | +0.38(+1.12%) |
Oct 22, 2014 | 34.25 | 34.33 | 33.95 | 33.97 | 13,681,266 | -0.16(-0.47%) |
Oct 21, 2014 | 33.72 | 34.15 | 33.72 | 34.13 | 13,108,291 | +0.65(+1.95%) |
Oct 20, 2014 | 33.06 | 33.50 | 32.89 | 33.48 | 10,444,469 | +0.24(+0.72%) |
Oct 17, 2014 | 33.18 | 33.48 | 33.02 | 33.24 | 14,483,057 | +0.39(+1.18%) |
Oct 16, 2014 | 32.49 | 33.07 | 32.40 | 32.85 | 30,720,524 | -0.19(-0.59%) |
Oct 15, 2014 | 33.28 | 33.18 | 32.30 | 33.05 | 32,922,478 | -0.23(-0.69%) |
Oct 14, 2014 | 33.50 | 33.66 | 33.19 | 33.28 | 24,399,328 | +0.05(+0.16%) |
Oct 13, 2014 | 33.55 | 33.88 | 33.18 | 33.22 | 32,398,212 | -0.37(-1.10%) |
Oct 10, 2014 | 34.25 | 34.42 | 33.59 | 33.59 | 34,185,820 | -0.88(-2.56%) |
Oct 09, 2014 | 35.02 | 35.09 | 34.44 | 34.48 | 17,329,688 | -0.58(-1.66%) |
Oct 08, 2014 | 34.45 | 35.12 | 34.21 | 35.06 | 9,820,658 | +0.65(+1.90%) |
Oct 07, 2014 | 34.86 | 34.88 | 34.41 | 34.41 | 10,201,274 | -0.55(-1.57%) |
Oct 06, 2014 | 35.12 | 35.18 | 34.87 | 34.95 | 7,869,327 | +0.01(+0.03%) |
Oct 03, 2014 | 34.87 | 35.05 | 34.75 | 34.95 | 7,594,386 | +0.28(+0.81%) |
Oct 02, 2014 | 34.70 | 34.78 | 34.31 | 34.66 | 15,150,985 | -0.02(-0.05%) |