Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.11 | 34.31 | 33.95 | 34.00 | 2,901,822 | -0.22(-0.65%) |
Aug 28, 2015 | 34.23 | 34.54 | 34.03 | 34.23 | 3,444,044 | -0.23(-0.66%) |
Aug 27, 2015 | 34.29 | 34.65 | 33.88 | 34.45 | 3,469,925 | +0.48(+1.41%) |
Aug 26, 2015 | 33.49 | 34.00 | 32.88 | 33.97 | 4,522,877 | +1.29(+3.96%) |
Aug 25, 2015 | 34.23 | 34.23 | 32.68 | 32.68 | 6,801,694 | -0.81(-2.43%) |
Aug 24, 2015 | 32.82 | 34.16 | 31.67 | 33.49 | 6,766,139 | -1.29(-3.72%) |
Aug 21, 2015 | 35.79 | 35.96 | 34.78 | 34.79 | 3,769,192 | -1.23(-3.40%) |
Aug 20, 2015 | 36.33 | 36.52 | 35.99 | 36.01 | 2,029,956 | -0.54(-1.48%) |
Aug 19, 2015 | 36.66 | 36.89 | 36.30 | 36.55 | 1,996,573 | -0.34(-0.91%) |
Aug 18, 2015 | 36.72 | 37.03 | 36.71 | 36.89 | 1,417,546 | +0.06(+0.17%) |
Aug 17, 2015 | 36.65 | 36.86 | 36.35 | 36.83 | 2,113,533 | +0.05(+0.14%) |
Aug 14, 2015 | 36.75 | 36.84 | 36.55 | 36.78 | 1,654,615 | +0.13(+0.35%) |
Aug 13, 2015 | 36.38 | 36.80 | 36.27 | 36.65 | 2,374,539 | +0.24(+0.67%) |
Aug 12, 2015 | 36.01 | 36.52 | 35.94 | 36.40 | 2,535,871 | -0.05(-0.15%) |
Aug 11, 2015 | 36.42 | 36.76 | 36.21 | 36.46 | 2,818,387 | -0.17(-0.46%) |
Aug 10, 2015 | 36.45 | 36.82 | 36.45 | 36.62 | 1,823,932 | +0.37(+1.01%) |
Aug 07, 2015 | 36.01 | 36.30 | 35.95 | 36.26 | 2,330,490 | +0.05(+0.13%) |
Aug 06, 2015 | 36.93 | 36.93 | 36.06 | 36.21 | 2,875,264 | -0.54(-1.47%) |
Aug 05, 2015 | 36.55 | 37.05 | 36.43 | 36.75 | 3,535,829 | +0.44(+1.22%) |
Aug 04, 2015 | 36.27 | 36.85 | 35.25 | 36.31 | 5,093,767 | +0.13(+0.36%) |
Aug 03, 2015 | 35.15 | 36.32 | 34.98 | 36.18 | 5,278,136 | +0.85(+2.41%) |
Jul 31, 2015 | 35.37 | 35.41 | 35.12 | 35.33 | 2,576,302 | +0.13(+0.37%) |
Jul 30, 2015 | 35.20 | 35.46 | 34.80 | 35.20 | 3,485,678 | -0.05(-0.13%) |
Jul 29, 2015 | 35.12 | 35.37 | 34.92 | 35.25 | 3,023,078 | +0.08(+0.21%) |
Jul 28, 2015 | 35.07 | 35.19 | 34.83 | 35.17 | 1,907,587 | +0.25(+0.71%) |
Jul 27, 2015 | 34.71 | 35.07 | 34.21 | 34.92 | 2,900,750 | +0.13(+0.37%) |
Jul 24, 2015 | 35.11 | 35.33 | 34.73 | 34.79 | 2,977,375 | -0.41(-1.16%) |
Jul 23, 2015 | 35.64 | 35.65 | 35.15 | 35.20 | 2,168,829 | -0.47(-1.31%) |
Jul 22, 2015 | 35.65 | 35.86 | 35.60 | 35.67 | 1,636,049 | +0.00(+0.00%) |
Jul 21, 2015 | 35.68 | 35.75 | 35.49 | 35.67 | 2,222,528 | -0.02(-0.06%) |
Jul 20, 2015 | 35.92 | 35.94 | 35.57 | 35.69 | 2,787,290 | -0.11(-0.32%) |
Jul 17, 2015 | 36.08 | 36.08 | 35.65 | 35.80 | 3,254,912 | -0.35(-0.96%) |
Jul 16, 2015 | 35.98 | 36.18 | 35.73 | 36.15 | 3,708,421 | +0.11(+0.31%) |
Jul 15, 2015 | 36.39 | 36.50 | 35.98 | 36.04 | 3,292,777 | -0.31(-0.85%) |
Jul 14, 2015 | 36.50 | 36.51 | 36.23 | 36.35 | 1,685,116 | -0.17(-0.45%) |
Jul 13, 2015 | 36.20 | 36.55 | 36.20 | 36.51 | 2,059,369 | +0.46(+1.28%) |
Jul 10, 2015 | 36.18 | 36.30 | 35.89 | 36.05 | 1,817,990 | +0.26(+0.74%) |
Jul 09, 2015 | 36.08 | 36.32 | 35.71 | 35.79 | 2,548,670 | +0.08(+0.23%) |
Jul 08, 2015 | 35.96 | 36.15 | 35.68 | 35.71 | 2,755,820 | -0.52(-1.44%) |
Jul 07, 2015 | 36.41 | 36.56 | 35.67 | 36.23 | 3,892,086 | -0.12(-0.33%) |
Jul 06, 2015 | 35.83 | 36.41 | 35.76 | 36.35 | 4,092,948 | +0.40(+1.10%) |
Jul 02, 2015 | 36.07 | 35.95 | 35.95 | 35.95 | 3,980,480 | +0.25(+0.71%) |
Jul 01, 2015 | 34.71 | 36.09 | 33.49 | 35.70 | 5,634,768 | +0.32(+0.92%) |
Jun 30, 2015 | 35.54 | 35.82 | 35.10 | 35.37 | 3,993,477 | +0.06(+0.18%) |
Jun 29, 2015 | 35.88 | 35.94 | 35.28 | 35.31 | 2,798,070 | -0.90(-2.49%) |
Jun 26, 2015 | 36.48 | 36.60 | 36.06 | 36.21 | 2,220,143 | -0.18(-0.50%) |
Jun 25, 2015 | 36.36 | 36.53 | 36.24 | 36.39 | 2,312,413 | +0.06(+0.18%) |
Jun 24, 2015 | 36.70 | 36.78 | 36.28 | 36.33 | 1,784,671 | -0.49(-1.34%) |
Jun 23, 2015 | 36.84 | 36.88 | 36.67 | 36.82 | 1,644,353 | +0.01(+0.02%) |
Jun 22, 2015 | 36.48 | 37.01 | 36.45 | 36.81 | 2,405,039 | +0.52(+1.43%) |
Jun 19, 2015 | 36.41 | 36.48 | 36.22 | 36.29 | 3,241,638 | -0.11(-0.29%) |
Jun 18, 2015 | 36.14 | 36.53 | 36.14 | 36.40 | 2,390,010 | +0.34(+0.93%) |
Jun 17, 2015 | 36.14 | 36.24 | 35.92 | 36.06 | 1,321,333 | +0.06(+0.18%) |
Jun 16, 2015 | 35.67 | 36.14 | 35.57 | 36.00 | 1,407,763 | +0.17(+0.46%) |
Jun 15, 2015 | 36.02 | 36.06 | 35.60 | 35.83 | 2,254,410 | -0.38(-1.05%) |
Jun 12, 2015 | 36.17 | 36.41 | 36.14 | 36.22 | 2,103,434 | -0.19(-0.53%) |
Jun 11, 2015 | 36.29 | 36.54 | 36.06 | 36.41 | 3,066,365 | +0.11(+0.31%) |
Jun 10, 2015 | 36.12 | 36.49 | 36.06 | 36.29 | 2,407,743 | +0.31(+0.86%) |
Jun 09, 2015 | 36.28 | 36.29 | 35.96 | 35.98 | 2,604,766 | -0.28(-0.76%) |
Jun 08, 2015 | 36.45 | 36.60 | 36.23 | 36.26 | 1,599,687 | -0.28(-0.77%) |
Jun 05, 2015 | 36.35 | 36.68 | 36.25 | 36.54 | 3,254,264 | +0.18(+0.50%) |
Jun 04, 2015 | 36.96 | 37.08 | 36.36 | 36.36 | 2,848,813 | -0.61(-1.65%) |
Jun 03, 2015 | 37.12 | 37.13 | 36.86 | 36.97 | 3,780,284 | -0.12(-0.33%) |
Jun 02, 2015 | 37.13 | 37.33 | 36.82 | 37.09 | 4,522,958 | -0.19(-0.51%) |
Jun 01, 2015 | 37.41 | 37.57 | 37.04 | 37.28 | 1,668,968 | +0.00(+0.00%) |
May 29, 2015 | 37.28 | 37.41 | 37.00 | 37.28 | 2,707,014 | -0.12(-0.33%) |
May 28, 2015 | 37.47 | 37.57 | 37.28 | 37.41 | 1,488,035 | -0.11(-0.29%) |
May 27, 2015 | 37.14 | 37.61 | 37.13 | 37.52 | 1,746,209 | +0.31(+0.83%) |
May 26, 2015 | 37.51 | 37.61 | 37.00 | 37.21 | 1,858,806 | -0.41(-1.10%) |
May 22, 2015 | 37.92 | 37.62 | 37.62 | 37.62 | 1,791,249 | -0.30(-0.80%) |
May 21, 2015 | 37.99 | 38.03 | 37.82 | 37.92 | 1,339,580 | -0.02(-0.04%) |
May 20, 2015 | 38.01 | 38.24 | 37.84 | 37.94 | 1,546,591 | -0.04(-0.10%) |
May 19, 2015 | 37.82 | 38.04 | 37.63 | 37.98 | 1,483,186 | +0.16(+0.42%) |
May 18, 2015 | 37.47 | 37.92 | 37.47 | 37.82 | 2,147,141 | +0.25(+0.67%) |
May 15, 2015 | 37.80 | 37.84 | 37.43 | 37.57 | 1,636,978 | -0.11(-0.29%) |
May 14, 2015 | 37.17 | 37.70 | 37.15 | 37.67 | 2,054,941 | +0.72(+1.96%) |
May 13, 2015 | 37.09 | 37.32 | 36.88 | 36.95 | 1,477,398 | -0.03(-0.07%) |
May 12, 2015 | 36.94 | 37.19 | 36.63 | 36.98 | 2,416,516 | -0.05(-0.13%) |
May 11, 2015 | 36.97 | 37.24 | 36.91 | 37.03 | 2,127,702 | -0.05(-0.12%) |
May 08, 2015 | 37.09 | 37.40 | 37.00 | 37.07 | 1,927,134 | +0.25(+0.68%) |
May 07, 2015 | 36.67 | 37.00 | 36.55 | 36.82 | 2,095,688 | +0.14(+0.37%) |
May 06, 2015 | 36.75 | 36.93 | 36.40 | 36.69 | 2,721,338 | -0.07(-0.18%) |
May 05, 2015 | 36.95 | 36.95 | 36.43 | 36.75 | 2,978,605 | -0.22(-0.61%) |
May 04, 2015 | 36.65 | 37.09 | 36.59 | 36.98 | 4,481,771 | +0.40(+1.11%) |
May 01, 2015 | 36.32 | 36.68 | 36.26 | 36.57 | 2,453,824 | +0.34(+0.95%) |
Apr 30, 2015 | 36.43 | 36.65 | 36.08 | 36.23 | 2,308,667 | -0.33(-0.91%) |
Apr 29, 2015 | 36.67 | 36.78 | 36.41 | 36.56 | 1,838,043 | -0.33(-0.88%) |
Apr 28, 2015 | 36.79 | 36.94 | 36.52 | 36.89 | 1,739,853 | -0.01(-0.02%) |
Apr 27, 2015 | 36.94 | 36.97 | 36.61 | 36.90 | 2,234,830 | +0.04(+0.10%) |
Apr 24, 2015 | 37.07 | 37.07 | 36.37 | 36.86 | 1,764,258 | -0.21(-0.58%) |
Apr 23, 2015 | 36.76 | 37.22 | 36.69 | 37.07 | 1,476,373 | +0.18(+0.48%) |
Apr 22, 2015 | 36.87 | 37.01 | 36.53 | 36.90 | 1,665,473 | +0.16(+0.45%) |
Apr 21, 2015 | 37.25 | 37.29 | 36.71 | 36.73 | 2,016,033 | +0.06(+0.16%) |
Apr 20, 2015 | 36.33 | 36.74 | 36.18 | 36.67 | 1,866,815 | +0.52(+1.45%) |
Apr 17, 2015 | 36.48 | 36.68 | 35.94 | 36.15 | 2,857,095 | -0.57(-1.55%) |
Apr 16, 2015 | 36.54 | 36.83 | 36.39 | 36.72 | 1,601,160 | +0.04(+0.12%) |
Apr 15, 2015 | 36.66 | 36.81 | 36.54 | 36.67 | 1,472,202 | +0.06(+0.16%) |
Apr 14, 2015 | 36.49 | 36.82 | 36.48 | 36.61 | 1,241,007 | -0.12(-0.33%) |
Apr 13, 2015 | 36.97 | 37.12 | 36.69 | 36.73 | 1,626,439 | -0.16(-0.45%) |
Apr 10, 2015 | 37.14 | 37.14 | 36.84 | 36.90 | 1,836,368 | -0.08(-0.22%) |
Apr 09, 2015 | 36.99 | 37.04 | 36.53 | 36.98 | 1,524,831 | +0.04(+0.10%) |
Apr 08, 2015 | 36.78 | 37.10 | 36.63 | 36.94 | 2,843,425 | +0.15(+0.41%) |
Apr 07, 2015 | 36.82 | 36.99 | 36.78 | 36.79 | 2,557,480 | -0.05(-0.14%) |
Apr 06, 2015 | 37.13 | 37.19 | 36.75 | 36.84 | 2,968,668 | -0.03(-0.08%) |
Apr 02, 2015 | 37.29 | 36.87 | 36.87 | 36.87 | 2,415,903 | -0.18(-0.50%) |
Apr 01, 2015 | 36.85 | 37.10 | 36.46 | 37.06 | 3,118,172 | -0.09(-0.24%) |
Mar 31, 2015 | 37.37 | 37.48 | 37.14 | 37.15 | 2,402,652 | -0.30(-0.79%) |
Mar 30, 2015 | 37.23 | 37.53 | 37.19 | 37.44 | 1,806,459 | +0.34(+0.93%) |
Mar 27, 2015 | 36.60 | 37.17 | 36.50 | 37.10 | 2,918,158 | +0.40(+1.10%) |
Mar 26, 2015 | 36.60 | 36.93 | 36.35 | 36.69 | 3,324,798 | -0.14(-0.39%) |
Mar 25, 2015 | 38.04 | 38.15 | 36.82 | 36.84 | 5,148,796 | -1.57(-4.09%) |
Mar 24, 2015 | 38.42 | 38.57 | 38.26 | 38.41 | 3,373,716 | +0.03(+0.08%) |
Mar 23, 2015 | 38.68 | 38.72 | 38.38 | 38.38 | 2,293,983 | -0.27(-0.70%) |
Mar 20, 2015 | 38.63 | 38.71 | 38.42 | 38.65 | 3,042,934 | +0.28(+0.74%) |
Mar 19, 2015 | 38.44 | 38.56 | 38.20 | 38.36 | 1,680,747 | -0.04(-0.12%) |
Mar 18, 2015 | 38.18 | 38.62 | 37.71 | 38.41 | 3,224,036 | +0.22(+0.57%) |
Mar 17, 2015 | 38.05 | 38.21 | 37.93 | 38.19 | 2,081,596 | +0.00(+0.01%) |
Mar 16, 2015 | 37.64 | 38.22 | 37.50 | 38.19 | 2,617,698 | +0.81(+2.17%) |
Mar 13, 2015 | 37.49 | 37.62 | 37.03 | 37.38 | 2,426,433 | -0.25(-0.68%) |
Mar 12, 2015 | 36.87 | 37.64 | 36.84 | 37.63 | 3,167,664 | +0.95(+2.59%) |
Mar 11, 2015 | 36.69 | 36.81 | 36.54 | 36.68 | 2,822,490 | -0.01(-0.02%) |
Mar 10, 2015 | 36.56 | 36.92 | 36.36 | 36.69 | 3,567,649 | -0.21(-0.57%) |
Mar 09, 2015 | 36.66 | 36.99 | 36.63 | 36.90 | 1,972,346 | +0.25(+0.67%) |
Mar 06, 2015 | 36.67 | 36.88 | 36.00 | 36.65 | 2,784,184 | -0.17(-0.47%) |
Mar 05, 2015 | 36.50 | 36.83 | 36.42 | 36.82 | 2,358,843 | +0.29(+0.80%) |
Mar 04, 2015 | 36.84 | 36.93 | 36.45 | 36.53 | 2,836,649 | -0.40(-1.09%) |
Mar 03, 2015 | 37.44 | 37.73 | 36.74 | 36.93 | 6,372,703 | -0.80(-2.12%) |
Mar 02, 2015 | 37.41 | 37.74 | 37.29 | 37.73 | 1,792,582 | +0.42(+1.13%) |
Feb 27, 2015 | 37.44 | 37.45 | 37.20 | 37.31 | 2,724,716 | -0.08(-0.21%) |
Feb 26, 2015 | 37.38 | 37.41 | 37.15 | 37.39 | 2,433,676 | +0.02(+0.04%) |
Feb 25, 2015 | 37.44 | 37.58 | 37.26 | 37.38 | 2,330,306 | -0.03(-0.09%) |
Feb 24, 2015 | 37.08 | 37.41 | 36.86 | 37.41 | 2,702,377 | +0.33(+0.88%) |
Feb 23, 2015 | 37.17 | 37.20 | 36.92 | 37.08 | 1,523,770 | -0.02(-0.05%) |
Feb 20, 2015 | 36.80 | 37.16 | 36.66 | 37.10 | 2,867,685 | +0.25(+0.67%) |
Feb 19, 2015 | 36.60 | 36.86 | 36.43 | 36.85 | 1,517,188 | +0.20(+0.54%) |
Feb 18, 2015 | 36.56 | 36.68 | 36.39 | 36.66 | 1,791,231 | +0.15(+0.41%) |
Feb 17, 2015 | 36.51 | 36.57 | 36.08 | 36.51 | 2,805,061 | +0.00(+0.00%) |
Feb 13, 2015 | 36.28 | 36.51 | 36.51 | 36.51 | 1,683,438 | +0.27(+0.73%) |
Feb 12, 2015 | 36.09 | 36.26 | 36.01 | 36.24 | 1,745,463 | +0.19(+0.52%) |
Feb 11, 2015 | 35.88 | 36.12 | 35.81 | 36.05 | 1,453,603 | +0.17(+0.47%) |
Feb 10, 2015 | 35.56 | 35.94 | 35.47 | 35.89 | 1,904,785 | +0.37(+1.03%) |
Feb 09, 2015 | 35.68 | 35.84 | 35.38 | 35.52 | 2,628,098 | -0.22(-0.61%) |
Feb 06, 2015 | 35.59 | 35.98 | 35.56 | 35.74 | 3,041,893 | +0.18(+0.51%) |
Feb 05, 2015 | 35.32 | 35.56 | 35.05 | 35.56 | 3,189,294 | +0.31(+0.89%) |
Feb 04, 2015 | 35.05 | 35.41 | 35.05 | 35.24 | 3,009,000 | +0.12(+0.34%) |
Feb 03, 2015 | 34.76 | 35.12 | 34.54 | 35.12 | 3,901,639 | +0.71(+2.07%) |
Feb 02, 2015 | 34.02 | 34.46 | 33.33 | 34.41 | 4,248,423 | +0.52(+1.55%) |
Jan 30, 2015 | 34.55 | 34.63 | 33.84 | 33.89 | 4,228,677 | -0.84(-2.41%) |
Jan 29, 2015 | 34.84 | 34.92 | 34.37 | 34.73 | 3,898,898 | -0.09(-0.25%) |
Jan 28, 2015 | 35.61 | 35.69 | 34.76 | 34.81 | 3,328,928 | -0.59(-1.66%) |
Jan 27, 2015 | 35.48 | 35.64 | 35.19 | 35.40 | 2,343,712 | -0.38(-1.06%) |
Jan 26, 2015 | 35.88 | 35.94 | 35.43 | 35.78 | 2,062,630 | -0.15(-0.41%) |
Jan 23, 2015 | 35.62 | 36.00 | 35.49 | 35.92 | 2,775,417 | +0.31(+0.87%) |
Jan 22, 2015 | 35.28 | 35.68 | 34.92 | 35.62 | 2,468,174 | +0.45(+1.29%) |
Jan 21, 2015 | 35.26 | 35.36 | 34.93 | 35.16 | 2,423,164 | -0.14(-0.40%) |
Jan 20, 2015 | 35.49 | 35.50 | 34.95 | 35.30 | 2,124,735 | +0.18(+0.51%) |
Jan 16, 2015 | 34.91 | 35.15 | 34.80 | 35.13 | 3,381,623 | +0.16(+0.47%) |
Jan 15, 2015 | 35.00 | 35.20 | 34.76 | 34.96 | 3,066,300 | -0.04(-0.13%) |
Jan 14, 2015 | 34.70 | 35.03 | 34.46 | 35.01 | 3,302,460 | +0.04(+0.13%) |
Jan 13, 2015 | 35.28 | 35.68 | 34.71 | 34.96 | 2,834,210 | +0.00(+0.00%) |
Jan 12, 2015 | 35.10 | 35.23 | 33.47 | 34.96 | 2,683,072 | -0.04(-0.13%) |
Jan 09, 2015 | 35.08 | 35.31 | 34.85 | 35.01 | 2,615,149 | -0.31(-0.88%) |
Jan 08, 2015 | 34.99 | 35.36 | 34.81 | 35.32 | 2,459,441 | +0.54(+1.56%) |
Jan 07, 2015 | 34.48 | 34.81 | 34.16 | 34.78 | 3,046,320 | +0.62(+1.83%) |
Jan 06, 2015 | 34.39 | 34.63 | 33.98 | 34.15 | 4,375,055 | -0.25(-0.71%) |
Jan 05, 2015 | 34.47 | 34.86 | 34.18 | 34.40 | 6,194,773 | +0.06(+0.17%) |
Jan 02, 2015 | 34.43 | 34.73 | 34.03 | 34.34 | 2,697,617 | +0.05(+0.15%) |
Dec 31, 2014 | 34.63 | 34.29 | 34.29 | 34.29 | 2,561,416 | -0.51(-1.47%) |
Dec 30, 2014 | 34.72 | 35.07 | 34.64 | 34.80 | 2,228,249 | -0.14(-0.39%) |
Dec 29, 2014 | 34.93 | 35.05 | 34.91 | 34.94 | 1,360,865 | -0.11(-0.31%) |
Dec 26, 2014 | 35.11 | 35.30 | 35.02 | 35.05 | 1,094,689 | +0.10(+0.28%) |
Dec 24, 2014 | 35.19 | 34.95 | 34.95 | 34.95 | 889,534 | -0.23(-0.65%) |
Dec 23, 2014 | 35.09 | 35.34 | 34.97 | 35.18 | 2,282,535 | +0.25(+0.72%) |
Dec 22, 2014 | 34.53 | 34.96 | 34.33 | 34.93 | 4,284,953 | +0.54(+1.58%) |
Dec 19, 2014 | 35.10 | 35.41 | 34.24 | 34.38 | 9,104,153 | -1.08(-3.04%) |
Dec 18, 2014 | 35.20 | 35.46 | 35.00 | 35.46 | 5,627,701 | +0.42(+1.21%) |
Dec 17, 2014 | 34.58 | 35.13 | 34.31 | 35.04 | 3,762,248 | +0.56(+1.63%) |
Dec 16, 2014 | 34.72 | 35.07 | 34.44 | 34.48 | 3,816,107 | -0.06(-0.18%) |
Dec 15, 2014 | 34.30 | 34.73 | 34.24 | 34.54 | 4,913,599 | +0.30(+0.89%) |
Dec 12, 2014 | 34.61 | 34.74 | 34.24 | 34.24 | 4,120,798 | -0.57(-1.63%) |
Dec 11, 2014 | 34.80 | 35.25 | 34.70 | 34.80 | 3,687,692 | +0.19(+0.55%) |
Dec 10, 2014 | 34.64 | 34.94 | 34.53 | 34.61 | 3,319,352 | -0.07(-0.21%) |
Dec 09, 2014 | 34.67 | 34.87 | 34.35 | 34.69 | 4,888,257 | -0.30(-0.85%) |
Dec 08, 2014 | 35.20 | 35.26 | 34.87 | 34.99 | 3,566,343 | -0.22(-0.61%) |
Dec 05, 2014 | 35.17 | 35.28 | 35.11 | 35.20 | 3,788,678 | +0.05(+0.15%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.05 | 35.15 | 3,004,867 | -0.04(-0.11%) |
Dec 03, 2014 | 35.25 | 35.26 | 35.09 | 35.19 | 2,902,677 | -0.02(-0.06%) |
Dec 02, 2014 | 35.28 | 35.41 | 35.12 | 35.21 | 3,812,396 | +0.08(+0.23%) |
Dec 01, 2014 | 35.19 | 35.30 | 34.99 | 35.13 | 4,005,332 | -0.08(-0.23%) |
Nov 28, 2014 | 34.72 | 35.46 | 34.72 | 35.21 | 2,911,338 | +0.04(+0.13%) |
Nov 26, 2014 | 35.22 | 35.16 | 35.16 | 35.16 | 2,407,909 | -0.03(-0.08%) |
Nov 25, 2014 | 35.28 | 35.39 | 35.05 | 35.19 | 3,180,686 | -0.03(-0.07%) |
Nov 24, 2014 | 35.31 | 35.34 | 35.16 | 35.22 | 2,675,598 | +0.08(+0.22%) |
Nov 21, 2014 | 35.34 | 35.35 | 35.06 | 35.14 | 3,732,695 | -0.01(-0.02%) |
Nov 20, 2014 | 35.17 | 35.26 | 34.95 | 35.15 | 1,741,355 | -0.02(-0.05%) |
Nov 19, 2014 | 35.27 | 35.28 | 34.90 | 35.17 | 2,841,887 | -0.10(-0.28%) |
Nov 18, 2014 | 35.13 | 35.39 | 35.09 | 35.27 | 2,600,738 | +0.19(+0.55%) |
Nov 17, 2014 | 35.02 | 35.16 | 34.96 | 35.07 | 1,917,290 | +0.00(+0.00%) |
Nov 14, 2014 | 35.28 | 35.28 | 34.84 | 35.07 | 1,534,234 | -0.15(-0.42%) |
Nov 13, 2014 | 35.39 | 35.48 | 35.15 | 35.22 | 2,555,255 | -0.04(-0.13%) |
Nov 12, 2014 | 35.06 | 35.30 | 34.94 | 35.27 | 1,953,064 | +0.16(+0.44%) |
Nov 11, 2014 | 35.20 | 35.29 | 34.92 | 35.11 | 1,829,819 | -0.16(-0.46%) |
Nov 10, 2014 | 35.25 | 35.33 | 35.10 | 35.28 | 2,318,110 | +0.13(+0.36%) |
Nov 07, 2014 | 35.30 | 35.39 | 35.00 | 35.15 | 4,701,579 | -0.18(-0.50%) |
Nov 06, 2014 | 35.49 | 35.80 | 35.30 | 35.33 | 4,157,439 | -0.15(-0.42%) |
Nov 05, 2014 | 35.33 | 35.56 | 35.19 | 35.48 | 3,607,683 | +0.39(+1.10%) |
Nov 04, 2014 | 35.02 | 35.36 | 34.92 | 35.09 | 4,632,404 | +0.14(+0.40%) |
Nov 03, 2014 | 34.81 | 35.14 | 34.81 | 34.95 | 3,039,569 | +0.09(+0.26%) |
Oct 31, 2014 | 34.85 | 34.88 | 34.59 | 34.86 | 4,355,644 | +0.59(+1.71%) |
Oct 30, 2014 | 33.77 | 34.41 | 33.75 | 34.27 | 3,259,816 | +0.39(+1.16%) |
Oct 29, 2014 | 33.90 | 34.00 | 33.55 | 33.88 | 2,197,127 | +0.00(+0.00%) |
Oct 28, 2014 | 33.88 | 33.99 | 33.67 | 33.88 | 3,452,671 | +0.17(+0.50%) |
Oct 27, 2014 | 33.52 | 33.50 | 33.50 | 33.71 | 2,065,154 | +0.21(+0.62%) |
Oct 24, 2014 | 33.30 | 33.55 | 33.15 | 33.50 | 1,744,831 | +0.35(+1.07%) |
Oct 23, 2014 | 33.33 | 33.48 | 33.12 | 33.15 | 2,620,516 | +0.22(+0.67%) |
Oct 22, 2014 | 33.05 | 33.19 | 32.89 | 32.93 | 2,960,176 | +0.02(+0.07%) |
Oct 21, 2014 | 32.34 | 32.96 | 32.12 | 32.91 | 2,989,725 | +0.69(+2.13%) |
Oct 20, 2014 | 31.96 | 32.24 | 31.91 | 32.22 | 2,385,421 | +0.19(+0.59%) |
Oct 17, 2014 | 31.98 | 32.31 | 31.74 | 32.03 | 2,867,383 | +0.30(+0.94%) |
Oct 16, 2014 | 31.31 | 31.88 | 31.17 | 31.74 | 3,274,644 | +0.03(+0.09%) |
Oct 15, 2014 | 31.68 | 31.89 | 30.98 | 31.71 | 5,124,775 | -0.36(-1.13%) |
Oct 14, 2014 | 31.98 | 32.38 | 31.98 | 32.07 | 3,640,907 | +0.19(+0.60%) |
Oct 13, 2014 | 32.15 | 32.38 | 31.85 | 31.88 | 3,287,732 | -0.10(-0.30%) |
Oct 10, 2014 | 32.33 | 32.54 | 31.96 | 31.97 | 2,936,290 | -0.31(-0.96%) |
Oct 09, 2014 | 32.65 | 32.84 | 32.20 | 32.28 | 3,529,506 | -0.38(-1.15%) |
Oct 08, 2014 | 32.28 | 32.72 | 32.27 | 32.66 | 3,820,209 | +0.34(+1.05%) |
Oct 07, 2014 | 32.83 | 32.87 | 32.31 | 32.32 | 2,645,783 | -0.59(-1.79%) |
Oct 06, 2014 | 32.77 | 32.91 | 32.63 | 32.91 | 3,645,954 | +0.27(+0.81%) |
Oct 03, 2014 | 32.23 | 32.72 | 32.13 | 32.64 | 3,627,253 | +0.74(+2.33%) |
Oct 02, 2014 | 32.10 | 32.12 | 31.74 | 31.90 | 2,683,473 | -0.13(-0.39%) |
Oct 01, 2014 | 32.07 | 32.33 | 31.92 | 32.02 | 3,390,273 | -0.53(-1.63%) |
Sep 30, 2014 | 32.55 | 32.77 | 32.46 | 32.55 | 2,811,217 | -0.02(-0.07%) |
Sep 29, 2014 | 32.25 | 32.69 | 32.13 | 32.58 | 2,700,086 | +0.17(+0.52%) |
Sep 26, 2014 | 32.15 | 32.52 | 32.12 | 32.41 | 3,024,203 | +0.24(+0.73%) |
Sep 25, 2014 | 32.35 | 32.49 | 31.98 | 32.17 | 4,042,201 | -0.15(-0.46%) |
Sep 24, 2014 | 31.22 | 32.55 | 30.93 | 32.32 | 7,472,912 | +1.08(+3.47%) |
Sep 23, 2014 | 31.26 | 31.37 | 31.11 | 31.23 | 4,477,330 | -0.05(-0.16%) |
Sep 22, 2014 | 31.55 | 31.63 | 31.21 | 31.29 | 2,862,305 | -0.35(-1.12%) |
Sep 19, 2014 | 31.70 | 31.79 | 31.44 | 31.64 | 4,546,369 | -0.01(-0.05%) |
Sep 18, 2014 | 31.45 | 31.66 | 31.33 | 31.65 | 2,973,171 | +0.32(+1.01%) |
Sep 17, 2014 | 30.79 | 31.35 | 30.78 | 31.34 | 3,334,611 | +0.48(+1.55%) |
Sep 16, 2014 | 30.70 | 31.02 | 30.67 | 30.86 | 2,524,844 | -0.15(-0.50%) |
Sep 15, 2014 | 30.83 | 31.02 | 30.78 | 31.01 | 1,554,188 | +0.10(+0.33%) |
Sep 12, 2014 | 31.04 | 31.04 | 30.70 | 30.91 | 1,929,095 | -0.04(-0.14%) |
Sep 11, 2014 | 30.93 | 31.01 | 30.81 | 30.96 | 1,650,794 | -0.04(-0.12%) |
Sep 10, 2014 | 30.92 | 31.01 | 30.87 | 30.99 | 1,984,376 | +0.03(+0.10%) |
Sep 09, 2014 | 31.17 | 31.23 | 30.90 | 30.96 | 1,789,842 | -0.32(-1.01%) |
Sep 08, 2014 | 31.17 | 31.34 | 31.06 | 31.28 | 2,385,956 | +0.10(+0.33%) |
Sep 05, 2014 | 31.18 | 31.32 | 30.98 | 31.18 | 3,322,231 | -0.01(-0.02%) |
Sep 04, 2014 | 31.08 | 31.30 | 31.07 | 31.18 | 2,082,118 | +0.08(+0.26%) |
Sep 03, 2014 | 30.90 | 31.12 | 30.88 | 31.10 | 3,038,681 | +0.24(+0.79%) |