Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.92 | 24.67 | 24.67 | 24.67 | 3,930,529 | -0.33(-1.31%) |
Dec 30, 2015 | 25.21 | 25.39 | 24.98 | 25.00 | 3,705,562 | -0.29(-1.16%) |
Dec 29, 2015 | 25.11 | 25.36 | 25.01 | 25.30 | 4,409,244 | +0.35(+1.39%) |
Dec 28, 2015 | 25.10 | 25.16 | 24.84 | 24.95 | 3,427,938 | -0.26(-1.04%) |
Dec 24, 2015 | 25.12 | 25.21 | 25.21 | 25.21 | 1,753,573 | +0.12(+0.50%) |
Dec 23, 2015 | 24.83 | 25.10 | 24.69 | 25.09 | 3,838,073 | +0.45(+1.81%) |
Dec 22, 2015 | 24.47 | 24.79 | 24.28 | 24.64 | 5,677,753 | +0.23(+0.94%) |
Dec 21, 2015 | 24.35 | 24.62 | 24.18 | 24.41 | 4,543,345 | +0.33(+1.36%) |
Dec 18, 2015 | 24.57 | 24.60 | 24.06 | 24.09 | 9,557,952 | -0.60(-2.44%) |
Dec 17, 2015 | 25.32 | 25.36 | 24.69 | 24.69 | 5,197,255 | -0.56(-2.23%) |
Dec 16, 2015 | 25.12 | 25.30 | 24.71 | 25.25 | 5,330,617 | +0.27(+1.10%) |
Dec 15, 2015 | 24.85 | 25.17 | 24.75 | 24.98 | 6,165,140 | +0.39(+1.57%) |
Dec 14, 2015 | 24.92 | 24.99 | 24.41 | 24.59 | 5,061,333 | -0.37(-1.47%) |
Dec 11, 2015 | 25.20 | 25.26 | 24.88 | 24.96 | 3,883,372 | -0.41(-1.63%) |
Dec 10, 2015 | 25.75 | 25.86 | 25.34 | 25.37 | 3,553,765 | -0.42(-1.62%) |
Dec 09, 2015 | 25.60 | 26.13 | 25.58 | 25.79 | 4,272,563 | +0.07(+0.25%) |
Dec 08, 2015 | 25.76 | 26.13 | 25.63 | 25.72 | 4,499,566 | -0.31(-1.21%) |
Dec 07, 2015 | 26.15 | 26.22 | 25.83 | 26.04 | 3,264,347 | -0.29(-1.12%) |
Dec 04, 2015 | 25.95 | 26.39 | 25.75 | 26.33 | 4,793,602 | +0.41(+1.57%) |
Dec 03, 2015 | 26.21 | 26.47 | 25.77 | 25.92 | 6,906,402 | -0.30(-1.15%) |
Dec 02, 2015 | 26.87 | 26.95 | 26.12 | 26.23 | 8,117,389 | -0.75(-2.79%) |
Dec 01, 2015 | 27.44 | 27.57 | 26.77 | 26.98 | 5,541,571 | -0.40(-1.46%) |
Nov 30, 2015 | 27.51 | 27.73 | 27.26 | 27.38 | 7,717,179 | -0.01(-0.05%) |
Nov 27, 2015 | 27.28 | 27.56 | 27.16 | 27.39 | 1,631,578 | +0.14(+0.50%) |
Nov 25, 2015 | 27.36 | 27.25 | 27.25 | 27.25 | 3,244,654 | -0.12(-0.45%) |
Nov 24, 2015 | 26.84 | 27.44 | 26.75 | 27.38 | 4,854,362 | +0.42(+1.55%) |
Nov 23, 2015 | 26.95 | 27.42 | 26.89 | 26.96 | 3,282,376 | -0.02(-0.07%) |
Nov 20, 2015 | 27.15 | 27.38 | 26.87 | 26.98 | 3,267,497 | -0.03(-0.10%) |
Nov 19, 2015 | 26.85 | 27.12 | 26.85 | 27.00 | 3,943,496 | +0.13(+0.49%) |
Nov 18, 2015 | 26.18 | 26.93 | 26.18 | 26.87 | 4,785,505 | +0.78(+2.98%) |
Nov 17, 2015 | 26.32 | 27.30 | 26.09 | 26.09 | 10,809,813 | -0.08(-0.30%) |
Nov 16, 2015 | 26.28 | 26.37 | 25.91 | 26.17 | 6,920,190 | -0.13(-0.50%) |
Nov 13, 2015 | 26.34 | 26.63 | 26.17 | 26.30 | 5,656,978 | -0.03(-0.12%) |
Nov 12, 2015 | 27.16 | 27.29 | 26.32 | 26.34 | 4,512,385 | -1.09(-3.97%) |
Nov 11, 2015 | 27.28 | 27.50 | 27.14 | 27.43 | 4,969,896 | +0.24(+0.88%) |
Nov 10, 2015 | 27.22 | 27.43 | 26.84 | 27.19 | 3,687,729 | -0.10(-0.38%) |
Nov 09, 2015 | 27.45 | 27.55 | 27.09 | 27.29 | 4,200,936 | -0.29(-1.03%) |
Nov 06, 2015 | 27.12 | 27.67 | 26.98 | 27.57 | 6,700,894 | +0.33(+1.21%) |
Nov 05, 2015 | 27.55 | 27.70 | 27.12 | 27.24 | 4,721,636 | -0.30(-1.11%) |
Nov 04, 2015 | 27.86 | 27.92 | 27.50 | 27.55 | 3,700,132 | -0.18(-0.63%) |
Nov 03, 2015 | 27.94 | 28.14 | 27.70 | 27.72 | 3,965,489 | -0.41(-1.47%) |
Nov 02, 2015 | 27.70 | 28.27 | 27.68 | 28.14 | 3,517,627 | +0.47(+1.71%) |
Oct 30, 2015 | 27.96 | 28.13 | 27.64 | 27.67 | 3,995,343 | -0.19(-0.67%) |
Oct 29, 2015 | 28.49 | 28.51 | 27.74 | 27.85 | 6,306,332 | -0.62(-2.16%) |
Oct 28, 2015 | 27.89 | 28.63 | 27.64 | 28.47 | 5,518,690 | +0.60(+2.14%) |
Oct 27, 2015 | 28.05 | 28.14 | 27.67 | 27.87 | 4,318,203 | -0.29(-1.04%) |
Oct 26, 2015 | 28.40 | 28.45 | 27.97 | 28.16 | 4,515,568 | -0.25(-0.89%) |
Oct 23, 2015 | 27.98 | 28.49 | 27.83 | 28.42 | 6,743,647 | +0.75(+2.72%) |
Oct 22, 2015 | 27.00 | 27.80 | 26.90 | 27.67 | 6,403,277 | +0.97(+3.62%) |
Oct 21, 2015 | 26.74 | 26.82 | 26.31 | 26.70 | 5,010,823 | -0.16(-0.58%) |
Oct 20, 2015 | 26.80 | 27.13 | 26.69 | 26.86 | 4,129,480 | -0.05(-0.17%) |
Oct 19, 2015 | 27.20 | 27.21 | 26.71 | 26.90 | 4,096,984 | -0.40(-1.47%) |
Oct 16, 2015 | 27.33 | 27.41 | 26.96 | 27.30 | 3,633,756 | -0.01(-0.05%) |
Oct 15, 2015 | 27.25 | 27.39 | 26.67 | 27.32 | 4,585,832 | +0.03(+0.09%) |
Oct 14, 2015 | 27.33 | 27.54 | 27.16 | 27.29 | 3,811,724 | +0.05(+0.19%) |
Oct 13, 2015 | 27.03 | 27.53 | 26.98 | 27.24 | 4,039,854 | +0.05(+0.19%) |
Oct 12, 2015 | 27.70 | 27.82 | 26.82 | 27.19 | 5,626,310 | -0.83(-2.96%) |
Oct 09, 2015 | 27.65 | 29.05 | 27.61 | 28.02 | 12,145,244 | +1.39(+5.21%) |
Oct 08, 2015 | 26.12 | 26.67 | 26.05 | 26.63 | 4,376,323 | +0.52(+1.99%) |
Oct 07, 2015 | 26.20 | 26.20 | 25.79 | 26.11 | 3,875,901 | +0.29(+1.10%) |
Oct 06, 2015 | 25.77 | 25.93 | 25.61 | 25.82 | 5,762,596 | +0.06(+0.25%) |
Oct 05, 2015 | 25.36 | 25.78 | 25.27 | 25.76 | 3,952,072 | +0.54(+2.13%) |
Oct 02, 2015 | 24.62 | 25.22 | 24.43 | 25.22 | 6,007,496 | +0.37(+1.49%) |
Oct 01, 2015 | 24.44 | 25.03 | 24.42 | 24.85 | 5,010,731 | +0.36(+1.48%) |
Sep 30, 2015 | 24.49 | 24.66 | 24.26 | 24.49 | 4,905,604 | +0.26(+1.07%) |
Sep 29, 2015 | 24.28 | 24.44 | 24.05 | 24.23 | 5,075,508 | -0.06(-0.24%) |
Sep 28, 2015 | 24.87 | 24.98 | 24.27 | 24.29 | 5,187,400 | -0.79(-3.15%) |
Sep 25, 2015 | 25.40 | 25.47 | 25.00 | 25.08 | 4,422,574 | -0.15(-0.59%) |
Sep 24, 2015 | 25.31 | 25.35 | 24.72 | 25.23 | 7,347,563 | -0.21(-0.84%) |
Sep 23, 2015 | 25.63 | 25.83 | 25.37 | 25.44 | 3,831,437 | -0.20(-0.78%) |
Sep 22, 2015 | 25.92 | 25.97 | 25.53 | 25.64 | 4,200,018 | -0.50(-1.91%) |
Sep 21, 2015 | 26.28 | 26.52 | 26.09 | 26.14 | 3,379,127 | -0.05(-0.20%) |
Sep 18, 2015 | 26.25 | 26.64 | 26.08 | 26.19 | 9,605,965 | -0.32(-1.20%) |
Sep 17, 2015 | 26.79 | 26.97 | 26.43 | 26.51 | 3,865,109 | -0.19(-0.73%) |
Sep 16, 2015 | 26.65 | 26.89 | 26.49 | 26.71 | 4,270,533 | +0.07(+0.27%) |
Sep 15, 2015 | 26.55 | 26.78 | 26.47 | 26.63 | 4,926,987 | -0.26(-0.96%) |
Sep 14, 2015 | 27.07 | 27.08 | 26.74 | 26.89 | 3,245,720 | -0.09(-0.34%) |
Sep 11, 2015 | 26.99 | 27.07 | 26.74 | 26.98 | 3,745,720 | -0.12(-0.43%) |
Sep 10, 2015 | 27.13 | 27.33 | 27.00 | 27.10 | 2,869,492 | -0.11(-0.40%) |
Sep 09, 2015 | 28.08 | 28.19 | 27.15 | 27.21 | 3,683,107 | -0.62(-2.21%) |
Sep 08, 2015 | 27.62 | 27.85 | 27.32 | 27.83 | 3,579,281 | +0.80(+2.97%) |
Sep 04, 2015 | 26.92 | 27.02 | 27.02 | 27.02 | 3,266,269 | -0.29(-1.07%) |
Sep 03, 2015 | 27.28 | 27.80 | 27.19 | 27.32 | 3,076,754 | +0.11(+0.40%) |
Sep 02, 2015 | 27.50 | 27.52 | 26.89 | 27.21 | 3,088,906 | +0.19(+0.70%) |
Sep 01, 2015 | 27.31 | 27.46 | 26.83 | 27.02 | 5,345,015 | -0.94(-3.36%) |
Aug 31, 2015 | 28.24 | 28.25 | 27.85 | 27.96 | 3,240,844 | -0.38(-1.35%) |
Aug 28, 2015 | 27.85 | 28.44 | 27.68 | 28.34 | 4,850,019 | +0.38(+1.34%) |
Aug 27, 2015 | 27.70 | 28.07 | 27.34 | 27.96 | 4,953,865 | +0.74(+2.71%) |
Aug 26, 2015 | 27.04 | 27.29 | 26.53 | 27.22 | 6,497,398 | +0.86(+3.27%) |
Aug 25, 2015 | 28.02 | 28.22 | 26.34 | 26.36 | 8,201,818 | -0.86(-3.17%) |
Aug 24, 2015 | 27.25 | 28.13 | 26.67 | 27.22 | 7,611,061 | -1.49(-5.19%) |
Aug 21, 2015 | 29.53 | 29.67 | 28.70 | 28.71 | 6,461,253 | -1.11(-3.72%) |
Aug 20, 2015 | 30.24 | 30.24 | 29.81 | 29.82 | 4,107,847 | -0.65(-2.13%) |
Aug 19, 2015 | 30.67 | 30.69 | 30.20 | 30.47 | 3,190,188 | -0.38(-1.22%) |
Aug 18, 2015 | 31.01 | 31.08 | 30.81 | 30.85 | 3,143,161 | -0.36(-1.16%) |
Aug 17, 2015 | 30.62 | 31.24 | 30.46 | 31.21 | 3,941,579 | +0.55(+1.80%) |
Aug 14, 2015 | 30.28 | 30.73 | 30.26 | 30.66 | 3,960,617 | +0.29(+0.94%) |
Aug 13, 2015 | 30.52 | 30.61 | 30.35 | 30.37 | 3,729,249 | -0.18(-0.59%) |
Aug 12, 2015 | 30.16 | 30.57 | 29.89 | 30.56 | 4,776,969 | +0.17(+0.55%) |
Aug 11, 2015 | 30.53 | 30.70 | 30.23 | 30.39 | 5,173,762 | -0.46(-1.50%) |
Aug 10, 2015 | 30.72 | 31.00 | 30.72 | 30.85 | 2,687,491 | +0.29(+0.95%) |
Aug 07, 2015 | 30.32 | 30.66 | 30.23 | 30.56 | 4,072,523 | +0.17(+0.57%) |
Aug 06, 2015 | 30.73 | 30.90 | 30.21 | 30.39 | 3,239,803 | -0.33(-1.09%) |
Aug 05, 2015 | 30.70 | 30.97 | 30.51 | 30.72 | 4,727,662 | +0.24(+0.80%) |
Aug 04, 2015 | 30.28 | 30.67 | 30.27 | 30.48 | 3,564,718 | +0.04(+0.15%) |
Aug 03, 2015 | 30.78 | 30.78 | 30.10 | 30.43 | 3,368,792 | -0.34(-1.11%) |
Jul 31, 2015 | 30.66 | 30.92 | 30.57 | 30.77 | 4,289,132 | +0.26(+0.84%) |
Jul 30, 2015 | 30.06 | 30.54 | 30.06 | 30.52 | 4,981,016 | +0.31(+1.02%) |
Jul 29, 2015 | 30.70 | 30.98 | 29.65 | 30.21 | 10,913,761 | -1.12(-3.57%) |
Jul 28, 2015 | 30.58 | 31.48 | 30.55 | 31.33 | 5,288,796 | +0.88(+2.89%) |
Jul 27, 2015 | 30.41 | 30.86 | 30.38 | 30.45 | 4,604,576 | -0.25(-0.82%) |
Jul 24, 2015 | 31.08 | 31.27 | 30.56 | 30.70 | 4,322,110 | -0.55(-1.77%) |
Jul 23, 2015 | 31.38 | 31.57 | 31.13 | 31.25 | 4,156,917 | -0.13(-0.41%) |
Jul 22, 2015 | 31.50 | 31.81 | 31.20 | 31.38 | 6,284,563 | +0.46(+1.50%) |
Jul 21, 2015 | 31.10 | 31.15 | 30.76 | 30.91 | 3,802,135 | -0.36(-1.15%) |
Jul 20, 2015 | 30.75 | 31.44 | 30.74 | 31.27 | 5,043,901 | +0.65(+2.12%) |
Jul 17, 2015 | 30.79 | 30.92 | 30.55 | 30.63 | 3,946,613 | -0.30(-0.98%) |
Jul 16, 2015 | 30.32 | 31.13 | 30.32 | 30.93 | 5,427,319 | +0.57(+1.88%) |
Jul 15, 2015 | 30.69 | 30.75 | 30.18 | 30.36 | 4,316,359 | -0.34(-1.11%) |
Jul 14, 2015 | 30.66 | 30.85 | 30.63 | 30.70 | 3,633,127 | -0.03(-0.10%) |
Jul 13, 2015 | 30.43 | 30.77 | 30.37 | 30.73 | 3,783,741 | +0.55(+1.83%) |
Jul 10, 2015 | 30.30 | 30.44 | 30.07 | 30.18 | 4,008,607 | +0.22(+0.73%) |
Jul 09, 2015 | 30.45 | 30.48 | 29.94 | 29.96 | 4,137,432 | -0.14(-0.47%) |
Jul 08, 2015 | 30.50 | 30.66 | 30.07 | 30.10 | 4,232,004 | -0.76(-2.46%) |
Jul 07, 2015 | 30.69 | 30.88 | 30.20 | 30.86 | 4,734,155 | +0.21(+0.69%) |
Jul 06, 2015 | 30.63 | 30.95 | 30.50 | 30.64 | 4,065,836 | -0.19(-0.60%) |
Jul 02, 2015 | 31.21 | 30.83 | 30.83 | 30.83 | 4,271,259 | -0.38(-1.22%) |
Jul 01, 2015 | 30.86 | 31.31 | 30.80 | 31.21 | 4,360,243 | +0.62(+2.02%) |
Jun 30, 2015 | 30.99 | 31.10 | 30.46 | 30.59 | 5,335,774 | -0.07(-0.23%) |
Jun 29, 2015 | 30.91 | 31.02 | 30.64 | 30.66 | 6,592,983 | -0.35(-1.14%) |
Jun 26, 2015 | 31.24 | 31.33 | 31.00 | 31.02 | 13,145,131 | -0.08(-0.25%) |
Jun 25, 2015 | 31.57 | 31.65 | 31.09 | 31.09 | 6,864,190 | -0.46(-1.47%) |
Jun 24, 2015 | 31.69 | 32.01 | 31.53 | 31.56 | 4,547,840 | -0.13(-0.43%) |
Jun 23, 2015 | 32.01 | 32.18 | 31.62 | 31.69 | 5,565,023 | -0.24(-0.74%) |
Jun 22, 2015 | 31.72 | 32.43 | 31.31 | 31.93 | 13,022,231 | -0.95(-2.87%) |
Jun 19, 2015 | 32.75 | 33.31 | 32.75 | 32.88 | 5,675,860 | +0.06(+0.20%) |
Jun 18, 2015 | 32.88 | 33.04 | 32.65 | 32.81 | 3,885,196 | +0.08(+0.24%) |
Jun 17, 2015 | 32.54 | 32.81 | 32.41 | 32.73 | 3,615,218 | +0.24(+0.75%) |
Jun 16, 2015 | 32.55 | 32.71 | 32.33 | 32.49 | 3,503,197 | -0.02(-0.06%) |
Jun 15, 2015 | 32.62 | 32.70 | 32.41 | 32.51 | 2,989,175 | -0.37(-1.13%) |
Jun 12, 2015 | 33.04 | 33.17 | 32.88 | 32.88 | 3,162,164 | -0.26(-0.78%) |
Jun 11, 2015 | 32.76 | 33.27 | 32.71 | 33.14 | 4,745,574 | +0.42(+1.28%) |
Jun 10, 2015 | 32.61 | 32.92 | 32.48 | 32.72 | 5,013,124 | +0.35(+1.07%) |
Jun 09, 2015 | 32.37 | 32.61 | 32.33 | 32.37 | 4,121,808 | -0.11(-0.34%) |
Jun 08, 2015 | 32.72 | 32.87 | 32.46 | 32.48 | 4,248,558 | -0.41(-1.25%) |
Jun 05, 2015 | 32.68 | 33.08 | 32.53 | 32.89 | 2,999,902 | +0.01(+0.04%) |
Jun 04, 2015 | 32.68 | 32.91 | 32.64 | 32.88 | 3,682,474 | -0.06(-0.18%) |
Jun 03, 2015 | 32.95 | 33.06 | 32.75 | 32.94 | 3,537,396 | +0.05(+0.14%) |
Jun 02, 2015 | 33.27 | 33.33 | 32.82 | 32.89 | 5,025,191 | -0.42(-1.25%) |
Jun 01, 2015 | 33.29 | 33.49 | 32.97 | 33.31 | 3,870,547 | -0.01(-0.02%) |
May 29, 2015 | 34.01 | 34.13 | 33.20 | 33.32 | 3,955,459 | -0.57(-1.67%) |
May 28, 2015 | 33.84 | 34.01 | 33.78 | 33.88 | 1,956,441 | -0.13(-0.38%) |
May 27, 2015 | 33.95 | 34.18 | 33.83 | 34.01 | 2,949,292 | +0.25(+0.74%) |
May 26, 2015 | 33.95 | 34.10 | 33.63 | 33.76 | 3,396,140 | -0.37(-1.09%) |
May 22, 2015 | 34.14 | 34.14 | 34.14 | 34.14 | 2,979,676 | +0.00(+0.00%) |
May 21, 2015 | 33.94 | 34.19 | 33.76 | 34.14 | 3,457,776 | +0.15(+0.45%) |
May 20, 2015 | 34.19 | 34.20 | 33.85 | 33.98 | 3,211,652 | -0.24(-0.71%) |
May 19, 2015 | 34.17 | 34.47 | 34.11 | 34.22 | 4,139,275 | +0.00(+0.00%) |
May 18, 2015 | 33.85 | 34.28 | 33.68 | 34.22 | 2,873,498 | +0.22(+0.66%) |
May 15, 2015 | 34.21 | 34.31 | 33.57 | 34.00 | 4,846,998 | -0.22(-0.65%) |
May 14, 2015 | 33.87 | 34.38 | 33.82 | 34.22 | 6,803,594 | +0.68(+2.02%) |
May 13, 2015 | 33.37 | 33.69 | 33.30 | 33.55 | 3,577,710 | +0.28(+0.84%) |
May 12, 2015 | 33.63 | 33.63 | 33.26 | 33.27 | 2,983,618 | -0.47(-1.40%) |
May 11, 2015 | 33.47 | 33.81 | 33.42 | 33.74 | 4,587,719 | +0.24(+0.71%) |
May 08, 2015 | 33.69 | 33.95 | 33.41 | 33.50 | 5,072,436 | +0.31(+0.94%) |
May 07, 2015 | 33.13 | 33.26 | 32.94 | 33.19 | 9,642,628 | +0.12(+0.37%) |
May 06, 2015 | 32.61 | 33.17 | 32.42 | 33.07 | 10,662,768 | +0.55(+1.69%) |
May 05, 2015 | 34.24 | 34.30 | 32.40 | 32.52 | 16,499,135 | -1.78(-5.19%) |
May 04, 2015 | 34.35 | 34.50 | 34.22 | 34.30 | 3,430,052 | -0.19(-0.54%) |
May 01, 2015 | 34.43 | 34.72 | 34.39 | 34.49 | 3,465,522 | +0.20(+0.58%) |
Apr 30, 2015 | 33.86 | 34.55 | 33.83 | 34.29 | 4,543,887 | +0.41(+1.22%) |
Apr 29, 2015 | 34.03 | 34.47 | 33.77 | 33.87 | 3,607,544 | -0.25(-0.73%) |
Apr 28, 2015 | 34.05 | 34.20 | 33.65 | 34.12 | 4,702,088 | +0.09(+0.26%) |
Apr 27, 2015 | 34.25 | 34.29 | 33.97 | 34.03 | 3,222,186 | -0.22(-0.65%) |
Apr 24, 2015 | 33.77 | 34.28 | 33.55 | 34.26 | 3,913,991 | +0.50(+1.49%) |
Apr 23, 2015 | 33.79 | 33.94 | 33.59 | 33.75 | 3,381,608 | -0.10(-0.30%) |
Apr 22, 2015 | 33.55 | 33.94 | 33.48 | 33.85 | 5,915,398 | +0.33(+0.99%) |
Apr 21, 2015 | 34.60 | 34.76 | 33.40 | 33.52 | 9,607,652 | -1.36(-3.90%) |
Apr 20, 2015 | 34.78 | 35.16 | 34.66 | 34.88 | 4,113,669 | +0.38(+1.11%) |
Apr 17, 2015 | 34.73 | 34.84 | 34.31 | 34.50 | 5,708,525 | -0.40(-1.13%) |
Apr 16, 2015 | 34.93 | 35.21 | 34.81 | 34.89 | 4,949,171 | -0.04(-0.11%) |
Apr 15, 2015 | 35.11 | 35.27 | 34.88 | 34.93 | 4,245,000 | -0.17(-0.49%) |
Apr 14, 2015 | 35.48 | 35.68 | 35.06 | 35.11 | 4,292,868 | -0.40(-1.11%) |
Apr 13, 2015 | 35.94 | 36.05 | 35.40 | 35.50 | 7,085,466 | -0.42(-1.17%) |
Apr 10, 2015 | 34.95 | 36.06 | 34.89 | 35.92 | 7,752,310 | +1.14(+3.28%) |
Apr 09, 2015 | 34.79 | 35.00 | 34.70 | 34.78 | 3,199,080 | +0.00(+0.00%) |
Apr 08, 2015 | 34.44 | 34.86 | 34.35 | 34.78 | 3,258,653 | +0.33(+0.96%) |
Apr 07, 2015 | 34.66 | 34.91 | 34.44 | 34.45 | 2,698,192 | -0.22(-0.63%) |
Apr 06, 2015 | 34.65 | 34.80 | 34.59 | 34.67 | 3,153,204 | -0.23(-0.66%) |
Apr 02, 2015 | 35.02 | 34.89 | 34.89 | 34.89 | 2,288,018 | -0.15(-0.42%) |
Apr 01, 2015 | 35.23 | 35.27 | 34.67 | 35.04 | 3,755,178 | -0.38(-1.06%) |
Mar 31, 2015 | 35.18 | 35.78 | 35.12 | 35.42 | 4,700,829 | +0.18(+0.51%) |
Mar 30, 2015 | 34.87 | 35.35 | 34.87 | 35.24 | 2,705,872 | +0.50(+1.45%) |
Mar 27, 2015 | 34.58 | 34.86 | 34.52 | 34.74 | 3,719,390 | +0.13(+0.39%) |
Mar 26, 2015 | 34.33 | 34.66 | 34.26 | 34.60 | 3,247,183 | +0.20(+0.57%) |
Mar 25, 2015 | 34.82 | 34.84 | 34.38 | 34.40 | 3,995,619 | -0.45(-1.28%) |
Mar 24, 2015 | 34.79 | 34.98 | 34.63 | 34.85 | 2,625,694 | -0.04(-0.11%) |
Mar 23, 2015 | 35.22 | 35.35 | 34.83 | 34.89 | 3,362,845 | -0.43(-1.23%) |
Mar 20, 2015 | 34.80 | 35.41 | 34.68 | 35.32 | 6,582,510 | +0.70(+2.01%) |
Mar 19, 2015 | 35.12 | 35.16 | 34.60 | 34.63 | 3,043,937 | -0.56(-1.60%) |
Mar 18, 2015 | 34.84 | 35.35 | 34.35 | 35.19 | 4,598,886 | +0.26(+0.73%) |
Mar 17, 2015 | 34.81 | 35.14 | 34.59 | 34.93 | 3,713,120 | -0.06(-0.18%) |
Mar 16, 2015 | 35.01 | 35.21 | 34.96 | 35.00 | 3,024,060 | +0.09(+0.26%) |
Mar 13, 2015 | 34.96 | 35.07 | 34.63 | 34.91 | 4,638,400 | -0.11(-0.31%) |
Mar 12, 2015 | 34.69 | 35.05 | 34.43 | 35.02 | 4,478,761 | +0.52(+1.52%) |
Mar 11, 2015 | 34.69 | 34.97 | 34.45 | 34.49 | 4,422,651 | -0.16(-0.46%) |
Mar 10, 2015 | 34.75 | 34.99 | 34.63 | 34.65 | 4,242,144 | -0.49(-1.38%) |
Mar 09, 2015 | 35.43 | 35.60 | 35.13 | 35.14 | 3,723,802 | -0.09(-0.25%) |
Mar 06, 2015 | 35.15 | 35.39 | 34.80 | 35.23 | 7,158,904 | -0.24(-0.68%) |
Mar 05, 2015 | 36.01 | 36.05 | 35.27 | 35.47 | 3,271,030 | -0.43(-1.19%) |
Mar 04, 2015 | 36.02 | 36.07 | 35.60 | 35.90 | 3,502,061 | -0.25(-0.69%) |
Mar 03, 2015 | 36.24 | 36.26 | 35.96 | 36.15 | 3,343,404 | -0.22(-0.61%) |
Mar 02, 2015 | 36.01 | 36.39 | 35.95 | 36.37 | 2,726,372 | +0.36(+1.01%) |
Feb 27, 2015 | 36.34 | 36.37 | 35.99 | 36.01 | 3,521,006 | -0.22(-0.62%) |
Feb 26, 2015 | 36.36 | 36.80 | 36.20 | 36.23 | 4,691,964 | -0.03(-0.09%) |
Feb 25, 2015 | 36.08 | 36.31 | 36.01 | 36.26 | 3,253,868 | +0.03(+0.09%) |
Feb 24, 2015 | 36.29 | 36.53 | 35.96 | 36.23 | 3,997,383 | -0.41(-1.13%) |
Feb 23, 2015 | 36.38 | 36.96 | 36.01 | 36.64 | 8,375,366 | -0.11(-0.31%) |
Feb 20, 2015 | 36.16 | 36.76 | 35.84 | 36.76 | 5,400,938 | +0.48(+1.32%) |
Feb 19, 2015 | 36.13 | 36.46 | 35.99 | 36.28 | 2,931,166 | -0.27(-0.73%) |
Feb 18, 2015 | 35.83 | 36.55 | 35.68 | 36.55 | 3,913,933 | +0.18(+0.49%) |
Feb 17, 2015 | 36.39 | 36.68 | 36.23 | 36.37 | 3,762,500 | -0.21(-0.58%) |
Feb 13, 2015 | 36.39 | 36.58 | 36.58 | 36.58 | 3,320,165 | +0.08(+0.21%) |
Feb 12, 2015 | 35.74 | 36.70 | 35.74 | 36.50 | 5,828,273 | +1.07(+3.03%) |
Feb 11, 2015 | 35.33 | 35.58 | 35.17 | 35.43 | 3,515,695 | +0.22(+0.61%) |
Feb 10, 2015 | 34.45 | 35.25 | 34.36 | 35.21 | 4,688,851 | +0.85(+2.47%) |
Feb 09, 2015 | 34.46 | 34.64 | 34.19 | 34.37 | 2,898,229 | -0.17(-0.50%) |
Feb 06, 2015 | 34.76 | 34.93 | 34.44 | 34.54 | 3,376,149 | -0.31(-0.89%) |
Feb 05, 2015 | 34.66 | 34.92 | 34.39 | 34.85 | 3,515,234 | +0.39(+1.12%) |
Feb 04, 2015 | 34.06 | 34.69 | 33.98 | 34.46 | 4,643,748 | +0.40(+1.17%) |
Feb 03, 2015 | 33.27 | 34.14 | 33.27 | 34.06 | 3,779,050 | +0.61(+1.82%) |
Feb 02, 2015 | 33.57 | 33.71 | 33.10 | 33.45 | 5,953,607 | +0.07(+0.21%) |
Jan 30, 2015 | 33.49 | 33.74 | 33.30 | 33.38 | 4,879,707 | -0.54(-1.59%) |
Jan 29, 2015 | 33.67 | 33.98 | 33.26 | 33.92 | 6,474,775 | +0.22(+0.66%) |
Jan 28, 2015 | 34.86 | 35.18 | 33.66 | 33.70 | 6,920,526 | -0.39(-1.15%) |
Jan 27, 2015 | 33.96 | 34.41 | 33.51 | 34.09 | 5,049,935 | -0.52(-1.50%) |
Jan 26, 2015 | 34.71 | 34.80 | 34.28 | 34.61 | 5,176,295 | +0.34(+0.98%) |
Jan 23, 2015 | 34.83 | 34.92 | 34.24 | 34.28 | 2,897,527 | -0.70(-2.01%) |
Jan 22, 2015 | 34.83 | 35.01 | 34.61 | 34.98 | 4,295,913 | +0.37(+1.08%) |
Jan 21, 2015 | 34.25 | 34.75 | 34.06 | 34.61 | 3,617,138 | +0.23(+0.66%) |
Jan 20, 2015 | 34.52 | 34.68 | 34.01 | 34.38 | 4,516,496 | +0.10(+0.28%) |
Jan 16, 2015 | 33.95 | 34.31 | 33.76 | 34.28 | 4,397,632 | +0.45(+1.33%) |
Jan 15, 2015 | 33.86 | 34.11 | 33.67 | 33.83 | 5,908,333 | -0.03(-0.08%) |
Jan 14, 2015 | 33.33 | 33.95 | 33.28 | 33.86 | 4,503,388 | +0.07(+0.21%) |
Jan 13, 2015 | 33.98 | 34.23 | 33.51 | 33.79 | 6,296,775 | +0.06(+0.17%) |
Jan 12, 2015 | 33.65 | 33.87 | 33.36 | 33.73 | 4,358,987 | +0.10(+0.28%) |
Jan 09, 2015 | 33.97 | 33.98 | 33.48 | 33.64 | 2,413,779 | -0.20(-0.58%) |
Jan 08, 2015 | 33.17 | 33.83 | 33.13 | 33.83 | 4,412,045 | +1.12(+3.43%) |
Jan 07, 2015 | 32.87 | 32.91 | 32.55 | 32.71 | 5,872,931 | -0.06(-0.17%) |
Jan 06, 2015 | 33.42 | 33.72 | 32.69 | 32.77 | 6,095,874 | -0.45(-1.35%) |
Jan 05, 2015 | 33.44 | 33.61 | 33.07 | 33.22 | 6,374,255 | -0.53(-1.58%) |