Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.43 | 26.43 | 24.81 | 26.36 | 9,424,001 | +1.33(+5.32%) |
Sep 29, 2015 | 25.72 | 25.80 | 24.47 | 25.03 | 9,519,676 | -0.69(-2.69%) |
Sep 28, 2015 | 27.07 | 27.19 | 24.97 | 25.72 | 15,126,578 | -1.62(-5.94%) |
Sep 25, 2015 | 27.68 | 28.12 | 27.13 | 27.34 | 5,285,433 | +0.22(+0.83%) |
Sep 24, 2015 | 27.44 | 27.51 | 26.38 | 27.12 | 7,499,366 | -0.69(-2.48%) |
Sep 23, 2015 | 28.24 | 28.37 | 27.37 | 27.81 | 5,068,934 | -0.41(-1.45%) |
Sep 22, 2015 | 28.06 | 28.42 | 27.85 | 28.22 | 3,464,947 | -0.33(-1.17%) |
Sep 21, 2015 | 28.77 | 28.85 | 28.10 | 28.55 | 3,963,036 | +0.10(+0.35%) |
Sep 18, 2015 | 29.11 | 29.15 | 28.08 | 28.45 | 7,509,647 | -1.30(-4.37%) |
Sep 17, 2015 | 28.91 | 30.00 | 28.54 | 29.75 | 5,730,171 | +0.85(+2.94%) |
Sep 16, 2015 | 28.90 | 29.04 | 28.40 | 28.90 | 3,420,536 | +0.02(+0.09%) |
Sep 15, 2015 | 28.37 | 29.31 | 28.23 | 28.87 | 5,132,169 | +0.57(+2.00%) |
Sep 14, 2015 | 28.28 | 28.46 | 27.73 | 28.31 | 2,771,886 | +0.00(+0.00%) |
Sep 11, 2015 | 28.23 | 28.59 | 27.66 | 28.31 | 5,320,177 | -0.02(-0.09%) |
Sep 10, 2015 | 28.69 | 28.78 | 27.97 | 28.33 | 6,472,536 | -0.44(-1.53%) |
Sep 09, 2015 | 29.84 | 29.96 | 28.70 | 28.77 | 4,965,794 | -0.70(-2.37%) |
Sep 08, 2015 | 28.75 | 29.54 | 28.27 | 29.47 | 7,058,971 | +1.45(+5.17%) |
Sep 04, 2015 | 27.72 | 28.02 | 28.02 | 28.02 | 4,560,090 | +0.16(+0.57%) |
Sep 03, 2015 | 27.36 | 28.97 | 27.22 | 27.87 | 6,892,120 | +0.72(+2.67%) |
Sep 02, 2015 | 27.58 | 27.60 | 26.72 | 27.14 | 9,063,816 | +0.13(+0.49%) |
Sep 01, 2015 | 27.87 | 27.95 | 26.90 | 27.01 | 12,957,230 | -1.50(-5.26%) |
Aug 31, 2015 | 29.55 | 29.65 | 28.24 | 28.51 | 7,749,203 | -1.18(-3.98%) |
Aug 28, 2015 | 29.38 | 29.90 | 29.14 | 29.69 | 4,133,255 | +0.05(+0.17%) |
Aug 27, 2015 | 29.65 | 30.41 | 29.10 | 29.64 | 9,378,931 | +1.07(+3.73%) |
Aug 26, 2015 | 27.92 | 28.77 | 27.48 | 28.57 | 8,121,973 | +1.61(+5.96%) |
Aug 25, 2015 | 29.79 | 29.96 | 26.97 | 26.97 | 10,269,021 | -0.24(-0.89%) |
Aug 24, 2015 | 25.52 | 28.63 | 23.80 | 27.21 | 12,762,575 | -1.05(-3.71%) |
Aug 21, 2015 | 28.30 | 28.47 | 27.52 | 28.26 | 14,773,381 | -0.47(-1.62%) |
Aug 20, 2015 | 30.35 | 30.45 | 28.52 | 28.72 | 11,342,028 | -1.86(-6.10%) |
Aug 19, 2015 | 30.80 | 31.03 | 30.34 | 30.59 | 5,809,213 | -0.44(-1.42%) |
Aug 18, 2015 | 32.01 | 32.04 | 30.80 | 31.03 | 6,448,523 | -0.96(-2.99%) |
Aug 17, 2015 | 32.13 | 32.23 | 31.65 | 31.99 | 3,815,028 | -0.18(-0.57%) |
Aug 14, 2015 | 31.75 | 32.28 | 31.65 | 32.17 | 3,251,473 | +0.41(+1.28%) |
Aug 13, 2015 | 31.71 | 31.95 | 31.42 | 31.76 | 3,352,449 | +0.05(+0.16%) |
Aug 12, 2015 | 31.16 | 31.80 | 30.10 | 31.71 | 7,270,841 | +0.15(+0.47%) |
Aug 11, 2015 | 32.13 | 32.43 | 31.37 | 31.56 | 5,211,219 | -1.01(-3.09%) |
Aug 10, 2015 | 31.73 | 32.68 | 31.66 | 32.57 | 4,019,148 | +1.08(+3.44%) |
Aug 07, 2015 | 31.89 | 32.01 | 30.71 | 31.49 | 6,005,001 | -0.51(-1.59%) |
Aug 06, 2015 | 32.49 | 32.74 | 31.44 | 31.99 | 6,526,035 | -0.42(-1.31%) |
Aug 05, 2015 | 33.05 | 33.33 | 32.34 | 32.42 | 3,634,493 | -0.45(-1.37%) |
Aug 04, 2015 | 32.29 | 32.98 | 32.13 | 32.87 | 3,473,125 | +0.62(+1.94%) |
Aug 03, 2015 | 32.96 | 32.97 | 32.04 | 32.24 | 3,997,861 | -0.42(-1.30%) |
Jul 31, 2015 | 32.87 | 33.09 | 32.49 | 32.67 | 2,994,040 | -0.03(-0.10%) |
Jul 30, 2015 | 32.88 | 33.24 | 32.58 | 32.70 | 3,197,679 | -0.07(-0.20%) |
Jul 29, 2015 | 32.34 | 32.81 | 32.20 | 32.77 | 4,049,130 | +0.63(+1.97%) |
Jul 28, 2015 | 31.97 | 32.55 | 31.95 | 32.14 | 5,504,122 | +0.42(+1.34%) |
Jul 27, 2015 | 31.48 | 32.02 | 30.60 | 31.71 | 7,903,725 | -0.13(-0.42%) |
Jul 24, 2015 | 33.07 | 33.25 | 31.39 | 31.84 | 10,900,570 | -1.22(-3.70%) |
Jul 23, 2015 | 33.92 | 33.96 | 32.96 | 33.07 | 7,065,881 | -1.47(-4.26%) |
Jul 22, 2015 | 34.72 | 34.92 | 34.38 | 34.54 | 3,909,792 | -0.29(-0.84%) |
Jul 21, 2015 | 34.65 | 34.91 | 34.50 | 34.83 | 3,091,797 | +0.21(+0.60%) |
Jul 20, 2015 | 34.74 | 34.84 | 34.36 | 34.62 | 4,458,474 | +0.00(+0.00%) |
Jul 17, 2015 | 34.98 | 35.08 | 34.57 | 34.62 | 5,043,694 | -0.30(-0.86%) |
Jul 16, 2015 | 34.50 | 35.46 | 33.62 | 34.92 | 9,974,679 | +0.52(+1.52%) |
Jul 15, 2015 | 34.28 | 34.48 | 34.02 | 34.40 | 3,635,488 | +0.22(+0.63%) |
Jul 14, 2015 | 34.13 | 34.43 | 34.02 | 34.18 | 4,126,875 | +0.13(+0.39%) |
Jul 13, 2015 | 33.29 | 34.08 | 33.26 | 34.05 | 5,084,692 | +1.08(+3.28%) |
Jul 10, 2015 | 33.19 | 33.19 | 32.54 | 32.97 | 4,502,424 | +0.43(+1.33%) |
Jul 09, 2015 | 32.69 | 32.74 | 32.34 | 32.54 | 4,274,150 | +0.41(+1.27%) |
Jul 08, 2015 | 32.70 | 32.87 | 32.11 | 32.13 | 5,700,691 | -0.97(-2.94%) |
Jul 07, 2015 | 33.78 | 33.79 | 32.18 | 33.10 | 8,876,342 | -0.58(-1.73%) |
Jul 06, 2015 | 34.12 | 34.29 | 33.52 | 33.68 | 4,478,664 | -0.71(-2.06%) |
Jul 02, 2015 | 34.09 | 34.39 | 34.39 | 34.39 | 2,908,942 | +0.33(+0.98%) |
Jul 01, 2015 | 34.54 | 34.62 | 33.89 | 34.06 | 4,090,454 | +0.04(+0.12%) |
Jun 30, 2015 | 34.23 | 34.24 | 33.61 | 34.02 | 3,942,087 | +0.19(+0.57%) |
Jun 29, 2015 | 33.76 | 34.31 | 33.57 | 33.83 | 5,662,714 | -0.72(-2.07%) |
Jun 26, 2015 | 34.19 | 34.55 | 33.83 | 34.54 | 3,826,016 | +0.35(+1.02%) |
Jun 25, 2015 | 34.54 | 34.68 | 33.74 | 34.19 | 5,916,440 | -0.25(-0.72%) |
Jun 24, 2015 | 35.02 | 35.07 | 34.07 | 34.44 | 7,010,382 | -0.63(-1.80%) |
Jun 23, 2015 | 35.12 | 35.23 | 34.87 | 35.07 | 3,191,099 | -0.03(-0.07%) |
Jun 22, 2015 | 35.43 | 35.47 | 35.06 | 35.10 | 3,695,898 | -0.18(-0.52%) |
Jun 19, 2015 | 34.98 | 35.35 | 34.87 | 35.28 | 3,364,204 | +0.32(+0.93%) |
Jun 18, 2015 | 34.88 | 35.32 | 34.87 | 34.96 | 4,423,317 | +0.10(+0.29%) |
Jun 17, 2015 | 35.04 | 35.21 | 34.81 | 34.86 | 3,373,362 | -0.08(-0.24%) |
Jun 16, 2015 | 35.10 | 35.23 | 34.83 | 34.94 | 2,812,403 | -0.22(-0.62%) |
Jun 15, 2015 | 35.17 | 35.27 | 34.72 | 35.16 | 5,177,060 | -0.22(-0.61%) |
Jun 12, 2015 | 35.25 | 35.41 | 34.97 | 35.37 | 3,102,447 | +0.07(+0.19%) |
Jun 11, 2015 | 35.13 | 35.56 | 35.09 | 35.31 | 3,925,503 | +0.34(+0.98%) |
Jun 10, 2015 | 34.43 | 35.31 | 34.33 | 34.97 | 4,431,136 | +0.68(+1.99%) |
Jun 09, 2015 | 34.83 | 34.84 | 33.73 | 34.28 | 8,430,578 | -0.59(-1.69%) |
Jun 08, 2015 | 35.29 | 35.42 | 34.67 | 34.87 | 5,860,350 | -0.42(-1.18%) |
Jun 05, 2015 | 35.79 | 35.91 | 35.17 | 35.29 | 5,483,764 | -0.52(-1.44%) |
Jun 04, 2015 | 36.09 | 36.22 | 35.71 | 35.81 | 6,217,205 | -0.43(-1.19%) |
Jun 03, 2015 | 36.41 | 36.66 | 36.18 | 36.24 | 5,287,403 | +0.17(+0.46%) |
Jun 02, 2015 | 36.12 | 36.21 | 35.78 | 36.07 | 5,536,839 | -0.13(-0.37%) |
Jun 01, 2015 | 36.63 | 36.65 | 36.02 | 36.21 | 4,663,021 | -0.25(-0.68%) |
May 29, 2015 | 36.34 | 36.56 | 35.96 | 36.46 | 3,557,572 | +0.14(+0.39%) |
May 28, 2015 | 36.17 | 36.33 | 35.91 | 36.31 | 2,647,628 | +0.15(+0.41%) |
May 27, 2015 | 35.91 | 36.19 | 35.84 | 36.16 | 3,916,614 | +0.22(+0.63%) |
May 26, 2015 | 36.19 | 36.21 | 35.80 | 35.94 | 4,402,108 | -0.20(-0.55%) |
May 22, 2015 | 36.30 | 36.14 | 36.14 | 36.14 | 4,330,133 | -0.12(-0.34%) |
May 21, 2015 | 36.41 | 36.50 | 36.06 | 36.26 | 3,875,077 | -0.16(-0.43%) |
May 20, 2015 | 36.53 | 36.61 | 36.27 | 36.42 | 3,095,565 | +0.10(+0.28%) |
May 19, 2015 | 36.84 | 36.98 | 36.26 | 36.32 | 5,583,359 | -0.27(-0.73%) |
May 18, 2015 | 36.15 | 36.75 | 36.04 | 36.59 | 5,162,746 | +0.47(+1.31%) |
May 15, 2015 | 35.87 | 36.16 | 35.86 | 36.11 | 3,476,906 | +0.25(+0.70%) |
May 14, 2015 | 35.60 | 35.96 | 35.55 | 35.87 | 3,957,061 | +0.42(+1.20%) |
May 13, 2015 | 35.57 | 35.58 | 35.22 | 35.44 | 3,355,569 | +0.03(+0.09%) |
May 12, 2015 | 35.52 | 35.60 | 35.18 | 35.41 | 3,799,462 | -0.12(-0.35%) |
May 11, 2015 | 35.50 | 35.71 | 35.31 | 35.53 | 5,830,821 | +0.07(+0.21%) |
May 08, 2015 | 35.61 | 35.73 | 35.40 | 35.46 | 4,906,847 | +0.28(+0.80%) |
May 07, 2015 | 34.71 | 35.54 | 34.59 | 35.17 | 5,596,909 | +0.42(+1.22%) |
May 06, 2015 | 35.47 | 35.56 | 34.61 | 34.75 | 5,258,492 | -0.44(-1.25%) |
May 05, 2015 | 35.63 | 35.82 | 35.07 | 35.19 | 6,656,495 | -0.22(-0.63%) |
May 04, 2015 | 35.66 | 35.71 | 35.12 | 35.42 | 8,640,249 | +0.67(+1.94%) |
May 01, 2015 | 34.18 | 34.75 | 34.13 | 34.74 | 4,099,462 | +0.65(+1.90%) |
Apr 30, 2015 | 34.53 | 34.75 | 33.83 | 34.09 | 7,024,913 | -0.67(-1.94%) |
Apr 29, 2015 | 34.68 | 35.31 | 34.41 | 34.77 | 5,405,736 | +0.07(+0.19%) |
Apr 28, 2015 | 34.64 | 34.74 | 34.13 | 34.70 | 4,098,626 | +0.08(+0.24%) |
Apr 27, 2015 | 34.74 | 34.79 | 34.50 | 34.62 | 4,815,681 | +0.15(+0.43%) |
Apr 24, 2015 | 34.26 | 34.57 | 34.18 | 34.47 | 5,798,935 | +0.35(+1.02%) |
Apr 23, 2015 | 33.98 | 34.48 | 33.95 | 34.12 | 7,970,069 | -0.64(-1.84%) |
Apr 22, 2015 | 35.03 | 35.08 | 34.55 | 34.76 | 7,748,786 | +0.03(+0.10%) |
Apr 21, 2015 | 34.96 | 35.00 | 34.43 | 34.72 | 5,491,157 | -0.08(-0.24%) |
Apr 20, 2015 | 35.56 | 35.58 | 34.70 | 34.81 | 8,280,638 | -0.02(-0.07%) |
Apr 17, 2015 | 34.31 | 34.83 | 34.07 | 34.83 | 7,573,888 | +0.58(+1.70%) |
Apr 16, 2015 | 35.12 | 35.17 | 34.23 | 34.25 | 11,296,930 | +0.11(+0.32%) |
Apr 15, 2015 | 33.48 | 34.26 | 33.38 | 34.14 | 6,763,209 | +0.82(+2.45%) |
Apr 14, 2015 | 33.60 | 33.71 | 33.22 | 33.33 | 5,084,506 | -0.09(-0.27%) |
Apr 13, 2015 | 33.58 | 34.03 | 33.12 | 33.42 | 6,387,254 | +0.11(+0.33%) |
Apr 10, 2015 | 32.95 | 33.46 | 32.69 | 33.31 | 6,640,173 | +0.68(+2.09%) |
Apr 09, 2015 | 32.69 | 32.79 | 32.41 | 32.63 | 4,671,385 | -0.01(-0.03%) |
Apr 08, 2015 | 32.42 | 32.84 | 32.41 | 32.64 | 5,353,595 | +0.22(+0.69%) |
Apr 07, 2015 | 32.19 | 32.73 | 32.04 | 32.41 | 4,441,898 | +0.32(+1.01%) |
Apr 06, 2015 | 32.20 | 32.37 | 31.89 | 32.09 | 4,873,605 | -0.18(-0.57%) |
Apr 02, 2015 | 32.46 | 32.27 | 32.27 | 32.27 | 4,280,633 | -0.22(-0.69%) |
Apr 01, 2015 | 32.46 | 32.69 | 32.28 | 32.49 | 6,376,361 | +0.12(+0.39%) |
Mar 31, 2015 | 31.93 | 32.40 | 31.84 | 32.37 | 4,903,928 | +0.40(+1.25%) |
Mar 30, 2015 | 31.82 | 32.32 | 31.76 | 31.97 | 5,050,157 | +0.33(+1.05%) |
Mar 27, 2015 | 31.33 | 31.65 | 31.21 | 31.64 | 3,611,241 | +0.35(+1.12%) |
Mar 26, 2015 | 31.40 | 31.47 | 31.03 | 31.29 | 3,750,159 | -0.33(-1.05%) |
Mar 25, 2015 | 31.98 | 32.00 | 31.55 | 31.62 | 4,546,653 | -0.26(-0.81%) |
Mar 24, 2015 | 31.94 | 32.01 | 31.68 | 31.88 | 1,962,108 | -0.05(-0.16%) |
Mar 23, 2015 | 32.23 | 32.42 | 31.87 | 31.93 | 4,039,181 | -0.27(-0.85%) |
Mar 20, 2015 | 32.31 | 32.49 | 32.11 | 32.20 | 4,176,864 | +0.00(+0.00%) |
Mar 19, 2015 | 32.23 | 32.28 | 31.90 | 32.20 | 2,691,176 | -0.01(-0.03%) |
Mar 18, 2015 | 32.09 | 32.40 | 31.55 | 32.21 | 4,391,768 | +0.52(+1.63%) |
Mar 17, 2015 | 31.82 | 31.82 | 31.51 | 31.70 | 3,140,375 | -0.20(-0.63%) |
Mar 16, 2015 | 31.79 | 32.14 | 31.66 | 31.89 | 3,734,436 | +0.31(+0.98%) |
Mar 13, 2015 | 32.19 | 32.26 | 31.56 | 31.59 | 4,300,647 | -0.62(-1.91%) |
Mar 12, 2015 | 32.21 | 32.33 | 31.87 | 32.20 | 3,855,408 | +0.21(+0.65%) |
Mar 11, 2015 | 31.68 | 32.12 | 31.55 | 31.99 | 3,973,959 | +0.13(+0.42%) |
Mar 10, 2015 | 31.63 | 31.91 | 31.43 | 31.86 | 4,745,300 | -0.02(-0.05%) |
Mar 09, 2015 | 32.39 | 32.46 | 31.76 | 31.88 | 5,319,039 | -0.37(-1.16%) |
Mar 06, 2015 | 32.66 | 32.71 | 32.07 | 32.25 | 5,566,372 | -0.32(-1.00%) |
Mar 05, 2015 | 32.26 | 32.98 | 32.09 | 32.58 | 5,957,317 | +0.44(+1.37%) |
Mar 04, 2015 | 31.91 | 32.32 | 31.21 | 32.14 | 10,444,967 | +0.63(+2.01%) |
Mar 03, 2015 | 31.73 | 31.89 | 31.40 | 31.50 | 4,347,511 | -0.24(-0.76%) |
Mar 02, 2015 | 31.34 | 31.80 | 31.23 | 31.75 | 5,209,520 | +0.57(+1.82%) |
Feb 27, 2015 | 31.55 | 31.63 | 31.15 | 31.18 | 2,608,849 | -0.37(-1.16%) |
Feb 26, 2015 | 31.60 | 31.63 | 31.17 | 31.55 | 3,324,825 | +0.03(+0.11%) |
Feb 25, 2015 | 31.45 | 31.56 | 31.22 | 31.51 | 2,777,448 | +0.00(+0.00%) |
Feb 24, 2015 | 31.25 | 31.59 | 31.21 | 31.51 | 4,852,918 | +0.34(+1.09%) |
Feb 23, 2015 | 31.28 | 31.36 | 30.87 | 31.17 | 7,129,007 | -0.15(-0.48%) |
Feb 20, 2015 | 31.21 | 31.42 | 30.98 | 31.32 | 3,856,499 | +0.09(+0.29%) |
Feb 19, 2015 | 30.91 | 31.32 | 30.88 | 31.23 | 3,595,212 | +0.26(+0.83%) |
Feb 18, 2015 | 31.09 | 31.15 | 30.82 | 30.97 | 3,846,688 | -0.12(-0.37%) |
Feb 17, 2015 | 31.26 | 31.36 | 30.70 | 31.09 | 5,411,232 | -0.04(-0.13%) |
Feb 13, 2015 | 30.79 | 31.13 | 31.13 | 31.13 | 5,636,946 | +0.41(+1.33%) |
Feb 12, 2015 | 30.45 | 30.74 | 30.20 | 30.72 | 4,708,398 | +0.37(+1.21%) |
Feb 11, 2015 | 30.64 | 30.71 | 30.06 | 30.36 | 4,657,024 | -0.19(-0.63%) |
Feb 10, 2015 | 30.59 | 30.66 | 30.14 | 30.55 | 4,601,940 | +0.34(+1.13%) |
Feb 09, 2015 | 29.94 | 30.51 | 29.69 | 30.21 | 3,982,379 | +0.17(+0.58%) |
Feb 06, 2015 | 30.43 | 30.54 | 29.86 | 30.03 | 8,496,981 | -0.17(-0.55%) |
Feb 05, 2015 | 30.50 | 30.50 | 30.11 | 30.20 | 7,309,479 | -0.77(-2.47%) |
Feb 04, 2015 | 31.46 | 31.59 | 30.90 | 30.96 | 7,228,638 | -0.55(-1.74%) |
Feb 03, 2015 | 31.32 | 31.55 | 31.05 | 31.51 | 6,724,354 | +0.49(+1.58%) |
Feb 02, 2015 | 31.53 | 31.56 | 30.94 | 31.02 | 7,839,039 | -0.06(-0.19%) |
Jan 30, 2015 | 30.82 | 31.36 | 30.74 | 31.08 | 7,142,112 | +0.40(+1.30%) |
Jan 29, 2015 | 30.56 | 30.84 | 29.65 | 30.68 | 8,931,867 | +0.10(+0.33%) |
Jan 28, 2015 | 30.61 | 30.94 | 30.31 | 30.58 | 8,058,082 | +0.13(+0.44%) |
Jan 27, 2015 | 30.01 | 30.70 | 29.85 | 30.45 | 6,401,255 | +0.11(+0.36%) |
Jan 26, 2015 | 30.05 | 30.36 | 29.92 | 30.34 | 7,400,142 | +0.32(+1.08%) |
Jan 23, 2015 | 29.76 | 30.16 | 29.47 | 30.01 | 5,167,974 | +0.29(+0.98%) |
Jan 22, 2015 | 29.09 | 29.96 | 28.92 | 29.72 | 6,984,377 | +0.84(+2.91%) |
Jan 21, 2015 | 28.26 | 29.13 | 28.20 | 28.88 | 5,382,247 | +0.62(+2.21%) |
Jan 20, 2015 | 28.09 | 28.30 | 27.53 | 28.26 | 3,686,158 | +0.23(+0.83%) |
Jan 16, 2015 | 27.70 | 28.07 | 27.43 | 28.02 | 6,115,949 | +0.17(+0.60%) |
Jan 15, 2015 | 28.42 | 28.44 | 27.80 | 27.86 | 5,190,186 | -0.40(-1.41%) |
Jan 14, 2015 | 28.05 | 28.36 | 27.77 | 28.26 | 4,970,111 | -0.11(-0.38%) |
Jan 13, 2015 | 28.90 | 29.11 | 28.11 | 28.37 | 5,604,844 | -0.22(-0.79%) |
Jan 12, 2015 | 28.55 | 28.75 | 28.09 | 28.59 | 5,157,086 | +0.12(+0.41%) |
Jan 09, 2015 | 28.14 | 28.53 | 27.82 | 28.47 | 3,653,471 | +0.42(+1.48%) |
Jan 08, 2015 | 28.13 | 28.23 | 27.97 | 28.06 | 4,209,609 | +0.22(+0.78%) |
Jan 07, 2015 | 27.72 | 28.00 | 27.47 | 27.84 | 3,024,515 | +0.39(+1.43%) |
Jan 06, 2015 | 28.06 | 28.09 | 26.93 | 27.45 | 4,029,717 | -0.54(-1.93%) |
Jan 05, 2015 | 28.20 | 28.35 | 27.59 | 27.99 | 3,598,513 | -0.42(-1.46%) |
Jan 02, 2015 | 28.28 | 28.52 | 28.07 | 28.41 | 3,106,687 | +0.25(+0.89%) |
Dec 31, 2014 | 28.29 | 28.16 | 28.16 | 28.16 | 1,936,010 | -0.10(-0.35%) |
Dec 30, 2014 | 28.15 | 28.36 | 27.97 | 28.26 | 2,700,468 | +0.05(+0.18%) |
Dec 29, 2014 | 28.19 | 28.33 | 28.17 | 28.21 | 2,230,039 | -0.02(-0.09%) |
Dec 26, 2014 | 28.41 | 28.50 | 28.20 | 28.23 | 2,112,358 | -0.07(-0.26%) |
Dec 24, 2014 | 28.27 | 28.31 | 28.31 | 28.31 | 1,081,061 | +0.04(+0.15%) |
Dec 23, 2014 | 28.24 | 28.42 | 28.05 | 28.27 | 4,396,208 | +0.13(+0.47%) |
Dec 22, 2014 | 28.60 | 28.78 | 28.02 | 28.13 | 4,537,146 | -0.45(-1.57%) |
Dec 19, 2014 | 28.62 | 28.88 | 28.47 | 28.58 | 3,350,881 | +0.02(+0.09%) |
Dec 18, 2014 | 28.51 | 28.56 | 28.07 | 28.56 | 5,114,554 | +0.38(+1.36%) |
Dec 17, 2014 | 27.30 | 28.45 | 27.18 | 28.17 | 6,839,925 | +0.96(+3.52%) |
Dec 16, 2014 | 26.95 | 27.62 | 26.74 | 27.22 | 3,553,972 | +0.07(+0.25%) |
Dec 15, 2014 | 27.58 | 27.68 | 26.81 | 27.15 | 7,236,606 | -0.24(-0.88%) |
Dec 12, 2014 | 27.94 | 27.96 | 27.12 | 27.39 | 6,990,916 | -0.78(-2.78%) |
Dec 11, 2014 | 28.30 | 28.51 | 28.13 | 28.17 | 3,624,392 | -0.15(-0.53%) |
Dec 10, 2014 | 28.21 | 28.43 | 27.93 | 28.32 | 7,144,641 | +0.12(+0.41%) |
Dec 09, 2014 | 27.91 | 28.30 | 27.68 | 28.21 | 4,890,226 | -0.04(-0.15%) |
Dec 08, 2014 | 28.27 | 28.38 | 28.02 | 28.25 | 4,115,384 | +0.00(+0.00%) |
Dec 05, 2014 | 27.99 | 28.42 | 27.99 | 28.25 | 6,637,344 | +0.35(+1.25%) |
Dec 04, 2014 | 27.60 | 28.24 | 27.55 | 27.90 | 6,488,174 | +0.31(+1.12%) |
Dec 03, 2014 | 27.62 | 27.75 | 27.48 | 27.59 | 4,074,306 | +0.11(+0.39%) |
Dec 02, 2014 | 27.55 | 27.88 | 27.45 | 27.48 | 6,479,476 | +0.14(+0.52%) |
Dec 01, 2014 | 27.72 | 27.79 | 27.09 | 27.34 | 9,416,143 | -0.56(-2.00%) |
Nov 28, 2014 | 27.88 | 28.04 | 27.58 | 27.90 | 2,052,637 | +0.02(+0.06%) |
Nov 26, 2014 | 27.77 | 27.88 | 27.88 | 27.88 | 3,209,904 | +0.10(+0.36%) |
Nov 25, 2014 | 27.72 | 27.82 | 27.53 | 27.78 | 3,745,586 | +0.06(+0.21%) |
Nov 24, 2014 | 27.72 | 27.80 | 27.55 | 27.72 | 3,338,950 | +0.16(+0.57%) |
Nov 21, 2014 | 27.68 | 27.76 | 27.42 | 27.57 | 8,446,811 | +0.22(+0.79%) |
Nov 20, 2014 | 27.12 | 27.61 | 27.04 | 27.35 | 4,926,153 | +0.16(+0.58%) |
Nov 19, 2014 | 27.14 | 27.43 | 27.04 | 27.19 | 4,291,588 | +0.05(+0.18%) |
Nov 18, 2014 | 26.84 | 27.43 | 26.76 | 27.14 | 10,124,032 | +0.49(+1.84%) |
Nov 17, 2014 | 26.44 | 26.67 | 26.19 | 26.65 | 4,001,540 | +0.13(+0.50%) |
Nov 14, 2014 | 26.53 | 26.70 | 26.31 | 26.52 | 3,423,931 | +0.03(+0.13%) |
Nov 13, 2014 | 26.56 | 26.85 | 26.35 | 26.48 | 3,743,489 | -0.07(-0.25%) |
Nov 12, 2014 | 26.17 | 26.78 | 26.14 | 26.55 | 3,096,834 | +0.23(+0.89%) |
Nov 11, 2014 | 26.45 | 26.54 | 26.06 | 26.32 | 4,122,740 | -0.07(-0.25%) |
Nov 10, 2014 | 26.04 | 26.95 | 25.98 | 26.38 | 8,543,331 | +0.47(+1.80%) |
Nov 07, 2014 | 25.22 | 25.94 | 25.14 | 25.92 | 4,746,902 | +0.70(+2.77%) |
Nov 06, 2014 | 25.18 | 25.40 | 25.05 | 25.22 | 3,117,548 | +0.00(+0.00%) |
Nov 05, 2014 | 25.51 | 25.58 | 25.12 | 25.22 | 3,691,224 | -0.03(-0.13%) |
Nov 04, 2014 | 25.26 | 25.74 | 25.04 | 25.25 | 6,642,314 | +0.03(+0.13%) |
Nov 03, 2014 | 25.09 | 25.47 | 24.89 | 25.22 | 6,328,302 | +0.15(+0.60%) |
Oct 31, 2014 | 25.10 | 25.49 | 24.78 | 25.07 | 8,202,289 | +0.30(+1.21%) |
Oct 30, 2014 | 25.39 | 25.46 | 24.16 | 24.77 | 7,969,806 | -0.20(-0.80%) |
Oct 29, 2014 | 25.36 | 25.64 | 24.72 | 24.97 | 7,431,471 | -0.46(-1.80%) |
Oct 28, 2014 | 25.36 | 25.47 | 25.12 | 25.43 | 4,872,154 | +0.13(+0.53%) |
Oct 27, 2014 | 25.33 | 25.52 | 25.52 | 25.29 | 3,650,177 | -0.22(-0.88%) |
Oct 24, 2014 | 24.96 | 25.58 | 24.91 | 25.52 | 3,610,957 | +0.64(+2.58%) |
Oct 23, 2014 | 25.52 | 25.71 | 24.78 | 24.88 | 5,668,227 | -0.77(-3.02%) |
Oct 22, 2014 | 25.72 | 26.13 | 25.53 | 25.65 | 7,921,432 | +0.08(+0.33%) |
Oct 21, 2014 | 24.83 | 25.79 | 24.69 | 25.57 | 10,605,689 | +1.09(+4.45%) |
Oct 20, 2014 | 24.45 | 24.85 | 24.39 | 24.48 | 6,173,292 | +0.09(+0.38%) |
Oct 17, 2014 | 24.48 | 24.90 | 24.17 | 24.39 | 7,788,362 | +0.34(+1.42%) |
Oct 16, 2014 | 22.60 | 24.31 | 22.11 | 24.05 | 18,895,862 | -0.14(-0.59%) |
Oct 15, 2014 | 24.17 | 24.25 | 22.64 | 24.19 | 17,762,170 | -0.32(-1.32%) |
Oct 14, 2014 | 24.43 | 24.70 | 23.81 | 24.51 | 7,599,787 | +0.11(+0.44%) |
Oct 13, 2014 | 24.75 | 25.04 | 24.32 | 24.40 | 7,695,424 | -0.23(-0.95%) |
Oct 10, 2014 | 24.93 | 25.25 | 24.49 | 24.64 | 8,902,127 | -0.14(-0.57%) |
Oct 09, 2014 | 25.26 | 25.26 | 24.44 | 24.78 | 6,481,051 | -0.52(-2.07%) |
Oct 08, 2014 | 25.34 | 25.49 | 24.59 | 25.30 | 9,325,864 | -0.07(-0.30%) |
Oct 07, 2014 | 25.74 | 25.92 | 25.37 | 25.38 | 4,416,218 | -0.52(-1.99%) |
Oct 06, 2014 | 26.14 | 26.15 | 25.63 | 25.89 | 3,625,995 | -0.07(-0.29%) |
Oct 03, 2014 | 25.59 | 26.05 | 25.52 | 25.97 | 3,804,440 | +0.57(+2.23%) |
Oct 02, 2014 | 25.53 | 25.53 | 24.25 | 25.40 | 10,877,132 | -0.12(-0.49%) |