Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.91 | 39.05 | 38.26 | 38.27 | 5,470,303 | -0.71(-1.83%) |
Oct 29, 2015 | 38.37 | 39.04 | 38.30 | 38.99 | 5,141,550 | +0.58(+1.51%) |
Oct 28, 2015 | 37.22 | 38.42 | 37.14 | 38.41 | 5,930,698 | +0.89(+2.38%) |
Oct 27, 2015 | 38.06 | 38.25 | 36.84 | 37.51 | 15,663,749 | -2.87(-7.11%) |
Oct 26, 2015 | 40.67 | 40.75 | 40.17 | 40.38 | 3,447,692 | -0.36(-0.87%) |
Oct 23, 2015 | 40.62 | 40.88 | 40.48 | 40.74 | 4,055,737 | +0.38(+0.94%) |
Oct 22, 2015 | 40.29 | 40.72 | 40.28 | 40.36 | 3,359,451 | +0.31(+0.76%) |
Oct 21, 2015 | 39.95 | 40.60 | 39.81 | 40.05 | 3,376,478 | +0.27(+0.69%) |
Oct 20, 2015 | 39.38 | 40.07 | 39.27 | 39.78 | 4,919,504 | +0.49(+1.24%) |
Oct 19, 2015 | 38.89 | 39.31 | 38.75 | 39.29 | 3,279,329 | +0.29(+0.74%) |
Oct 16, 2015 | 39.08 | 39.12 | 38.72 | 39.00 | 2,314,912 | +0.16(+0.40%) |
Oct 15, 2015 | 38.32 | 38.85 | 38.19 | 38.85 | 2,534,110 | +0.89(+2.33%) |
Oct 14, 2015 | 38.41 | 38.56 | 37.92 | 37.96 | 2,231,301 | -0.53(-1.38%) |
Oct 13, 2015 | 38.56 | 38.84 | 38.43 | 38.49 | 1,671,093 | -0.28(-0.73%) |
Oct 12, 2015 | 38.77 | 38.85 | 38.61 | 38.77 | 1,838,516 | -0.02(-0.04%) |
Oct 09, 2015 | 39.04 | 39.31 | 38.68 | 38.79 | 2,554,448 | -0.19(-0.49%) |
Oct 08, 2015 | 38.61 | 38.99 | 38.51 | 38.98 | 2,375,244 | +0.17(+0.45%) |
Oct 07, 2015 | 38.68 | 38.96 | 38.24 | 38.80 | 2,801,993 | +0.30(+0.77%) |
Oct 06, 2015 | 38.49 | 38.81 | 38.30 | 38.51 | 2,976,333 | -0.11(-0.28%) |
Oct 05, 2015 | 38.26 | 38.73 | 38.16 | 38.61 | 2,937,359 | +0.63(+1.66%) |
Oct 02, 2015 | 37.08 | 37.99 | 36.98 | 37.99 | 3,348,570 | -0.07(-0.17%) |
Oct 01, 2015 | 37.85 | 38.13 | 37.55 | 38.05 | 3,179,054 | +0.17(+0.46%) |
Sep 30, 2015 | 37.75 | 37.92 | 37.28 | 37.88 | 5,294,279 | +0.60(+1.62%) |
Sep 29, 2015 | 36.98 | 37.32 | 36.58 | 37.27 | 4,155,286 | +0.48(+1.30%) |
Sep 28, 2015 | 37.33 | 37.37 | 36.60 | 36.79 | 3,370,632 | -0.75(-2.01%) |
Sep 25, 2015 | 37.76 | 37.90 | 37.28 | 37.55 | 3,436,100 | +0.23(+0.62%) |
Sep 24, 2015 | 36.33 | 37.38 | 36.29 | 37.32 | 5,458,679 | +0.54(+1.46%) |
Sep 23, 2015 | 36.60 | 36.93 | 36.49 | 36.78 | 2,670,866 | +0.27(+0.75%) |
Sep 22, 2015 | 36.51 | 36.67 | 36.25 | 36.50 | 2,989,221 | -0.46(-1.23%) |
Sep 21, 2015 | 36.98 | 37.36 | 36.64 | 36.96 | 5,198,790 | +0.29(+0.79%) |
Sep 18, 2015 | 37.12 | 37.29 | 36.60 | 36.67 | 8,968,867 | -1.23(-3.25%) |
Sep 17, 2015 | 38.52 | 38.64 | 37.81 | 37.90 | 3,144,713 | -0.58(-1.51%) |
Sep 16, 2015 | 38.19 | 38.60 | 38.07 | 38.48 | 3,672,091 | +0.24(+0.63%) |
Sep 15, 2015 | 37.92 | 38.35 | 37.67 | 38.24 | 3,222,702 | +0.55(+1.45%) |
Sep 14, 2015 | 38.00 | 38.00 | 37.60 | 37.70 | 2,129,656 | -0.32(-0.85%) |
Sep 11, 2015 | 37.63 | 38.02 | 37.42 | 38.02 | 2,930,296 | +0.12(+0.31%) |
Sep 10, 2015 | 37.30 | 38.15 | 37.29 | 37.90 | 3,377,748 | +0.42(+1.13%) |
Sep 09, 2015 | 38.37 | 38.48 | 37.37 | 37.48 | 2,953,066 | -0.50(-1.31%) |
Sep 08, 2015 | 37.75 | 38.01 | 37.36 | 37.98 | 2,936,589 | +0.98(+2.64%) |
Sep 04, 2015 | 37.35 | 37.00 | 37.00 | 37.00 | 4,359,518 | -0.89(-2.36%) |
Sep 03, 2015 | 37.79 | 38.28 | 37.72 | 37.89 | 3,027,115 | +0.18(+0.48%) |
Sep 02, 2015 | 37.65 | 37.84 | 37.17 | 37.71 | 3,716,772 | +0.69(+1.85%) |
Sep 01, 2015 | 37.14 | 37.58 | 36.76 | 37.03 | 5,539,038 | -0.99(-2.61%) |
Aug 31, 2015 | 38.06 | 38.20 | 37.89 | 38.02 | 4,390,111 | -0.22(-0.58%) |
Aug 28, 2015 | 38.42 | 38.56 | 37.80 | 38.24 | 4,141,767 | -0.48(-1.24%) |
Aug 27, 2015 | 38.48 | 38.79 | 37.91 | 38.72 | 4,119,935 | +0.64(+1.69%) |
Aug 26, 2015 | 37.95 | 38.24 | 36.93 | 38.08 | 5,616,720 | +1.27(+3.45%) |
Aug 25, 2015 | 37.84 | 38.09 | 36.81 | 36.81 | 6,269,095 | +0.17(+0.47%) |
Aug 24, 2015 | 35.66 | 37.70 | 34.64 | 36.64 | 7,223,753 | -1.86(-4.84%) |
Aug 21, 2015 | 39.35 | 39.64 | 38.47 | 38.50 | 6,721,095 | -1.40(-3.51%) |
Aug 20, 2015 | 40.06 | 40.15 | 39.84 | 39.90 | 4,418,213 | -0.63(-1.54%) |
Aug 19, 2015 | 40.52 | 40.81 | 40.20 | 40.53 | 3,798,669 | -0.27(-0.67%) |
Aug 18, 2015 | 40.49 | 40.88 | 40.38 | 40.80 | 3,895,367 | +0.30(+0.75%) |
Aug 17, 2015 | 40.29 | 40.50 | 40.08 | 40.49 | 3,536,203 | -0.18(-0.45%) |
Aug 14, 2015 | 40.18 | 40.74 | 40.02 | 40.67 | 3,857,449 | +0.46(+1.15%) |
Aug 13, 2015 | 39.13 | 41.97 | 39.06 | 40.21 | 17,721,284 | +1.10(+2.82%) |
Aug 12, 2015 | 39.17 | 39.29 | 38.43 | 39.11 | 4,678,434 | -0.30(-0.75%) |
Aug 11, 2015 | 39.26 | 39.64 | 39.17 | 39.41 | 3,367,581 | -0.44(-1.12%) |
Aug 10, 2015 | 39.74 | 39.97 | 39.67 | 39.85 | 2,456,303 | +0.37(+0.94%) |
Aug 07, 2015 | 39.13 | 39.50 | 39.00 | 39.48 | 2,372,283 | +0.20(+0.50%) |
Aug 06, 2015 | 39.25 | 39.43 | 39.11 | 39.28 | 3,394,922 | +0.18(+0.46%) |
Aug 05, 2015 | 39.59 | 39.79 | 39.04 | 39.10 | 4,428,152 | -0.25(-0.63%) |
Aug 04, 2015 | 39.78 | 39.80 | 39.17 | 39.35 | 4,735,566 | -0.38(-0.95%) |
Aug 03, 2015 | 39.41 | 39.73 | 39.22 | 39.73 | 3,730,275 | +0.56(+1.43%) |
Jul 31, 2015 | 39.54 | 39.59 | 39.06 | 39.17 | 4,387,423 | -0.37(-0.94%) |
Jul 30, 2015 | 39.05 | 39.57 | 38.94 | 39.54 | 3,488,048 | +0.27(+0.69%) |
Jul 29, 2015 | 38.72 | 39.41 | 38.71 | 39.27 | 4,980,590 | +0.68(+1.75%) |
Jul 28, 2015 | 38.33 | 39.49 | 37.99 | 38.59 | 8,439,633 | +0.98(+2.61%) |
Jul 27, 2015 | 37.93 | 38.03 | 37.30 | 37.61 | 6,538,979 | -0.67(-1.74%) |
Jul 24, 2015 | 38.19 | 38.46 | 38.09 | 38.28 | 3,336,306 | +0.12(+0.32%) |
Jul 23, 2015 | 38.29 | 38.38 | 37.99 | 38.15 | 4,185,266 | -0.07(-0.19%) |
Jul 22, 2015 | 38.48 | 38.59 | 38.07 | 38.23 | 5,592,557 | -0.26(-0.66%) |
Jul 21, 2015 | 38.35 | 38.90 | 38.26 | 38.48 | 5,710,782 | +0.35(+0.91%) |
Jul 20, 2015 | 38.71 | 38.71 | 38.11 | 38.14 | 4,671,516 | -0.44(-1.15%) |
Jul 17, 2015 | 38.75 | 38.85 | 38.25 | 38.58 | 4,810,249 | -0.36(-0.93%) |
Jul 16, 2015 | 38.61 | 39.06 | 38.54 | 38.94 | 5,983,893 | +0.49(+1.29%) |
Jul 15, 2015 | 37.63 | 39.00 | 37.39 | 38.45 | 9,970,844 | +0.81(+2.14%) |
Jul 14, 2015 | 37.07 | 37.72 | 36.91 | 37.64 | 4,833,559 | +0.49(+1.33%) |
Jul 13, 2015 | 36.40 | 37.72 | 36.25 | 37.15 | 8,412,690 | +1.09(+3.02%) |
Jul 10, 2015 | 36.08 | 36.18 | 35.93 | 36.06 | 2,428,174 | +0.52(+1.46%) |
Jul 09, 2015 | 35.93 | 36.11 | 35.48 | 35.54 | 3,652,744 | +0.10(+0.28%) |
Jul 08, 2015 | 35.97 | 36.09 | 35.40 | 35.44 | 4,125,045 | -0.91(-2.49%) |
Jul 07, 2015 | 36.18 | 36.39 | 35.59 | 36.35 | 4,175,297 | +0.04(+0.11%) |
Jul 06, 2015 | 35.89 | 36.36 | 35.81 | 36.31 | 4,260,229 | +0.04(+0.11%) |
Jul 02, 2015 | 36.49 | 36.27 | 36.27 | 36.27 | 9,014,326 | -0.13(-0.36%) |
Jul 01, 2015 | 35.11 | 36.44 | 35.03 | 36.40 | 11,927,495 | +2.16(+6.30%) |
Jun 30, 2015 | 34.35 | 34.50 | 33.99 | 34.24 | 3,522,642 | +0.26(+0.75%) |
Jun 29, 2015 | 34.18 | 34.27 | 33.96 | 33.99 | 5,469,774 | -0.67(-1.93%) |
Jun 26, 2015 | 34.59 | 34.65 | 34.43 | 34.65 | 2,759,957 | +0.20(+0.57%) |
Jun 25, 2015 | 34.86 | 34.97 | 34.45 | 34.45 | 2,748,182 | -0.36(-1.04%) |
Jun 24, 2015 | 35.03 | 35.13 | 34.81 | 34.82 | 2,512,629 | -0.23(-0.66%) |
Jun 23, 2015 | 35.26 | 35.30 | 34.96 | 35.05 | 3,235,201 | -0.12(-0.33%) |
Jun 22, 2015 | 34.92 | 36.35 | 34.83 | 35.16 | 4,062,697 | +0.55(+1.59%) |
Jun 19, 2015 | 34.76 | 34.88 | 34.59 | 34.61 | 2,944,335 | -0.30(-0.85%) |
Jun 18, 2015 | 34.59 | 34.97 | 34.47 | 34.91 | 2,432,235 | +0.42(+1.22%) |
Jun 17, 2015 | 34.73 | 34.79 | 34.39 | 34.49 | 2,676,297 | -0.13(-0.38%) |
Jun 16, 2015 | 34.39 | 34.69 | 34.32 | 34.62 | 1,996,087 | +0.23(+0.67%) |
Jun 15, 2015 | 34.38 | 34.59 | 34.18 | 34.39 | 2,117,672 | -0.37(-1.07%) |
Jun 12, 2015 | 34.73 | 34.88 | 34.61 | 34.76 | 1,574,027 | -0.11(-0.31%) |
Jun 11, 2015 | 34.64 | 34.95 | 34.55 | 34.87 | 2,555,528 | +0.25(+0.71%) |
Jun 10, 2015 | 33.96 | 34.65 | 33.96 | 34.62 | 3,255,033 | +0.84(+2.49%) |
Jun 09, 2015 | 33.71 | 33.92 | 33.66 | 33.78 | 1,849,243 | +0.01(+0.02%) |
Jun 08, 2015 | 34.10 | 34.31 | 33.76 | 33.77 | 2,952,056 | -0.44(-1.30%) |
Jun 05, 2015 | 34.27 | 34.48 | 34.13 | 34.22 | 3,448,935 | +0.27(+0.80%) |
Jun 04, 2015 | 34.10 | 34.26 | 33.91 | 33.94 | 3,219,902 | -0.36(-1.06%) |
Jun 03, 2015 | 33.99 | 34.60 | 33.91 | 34.31 | 7,999,616 | +0.51(+1.51%) |
Jun 02, 2015 | 33.79 | 34.15 | 33.73 | 33.80 | 4,018,149 | +0.02(+0.05%) |
Jun 01, 2015 | 34.02 | 34.09 | 33.66 | 33.78 | 3,028,801 | -0.08(-0.24%) |
May 29, 2015 | 33.97 | 34.08 | 33.76 | 33.86 | 3,302,398 | -0.19(-0.56%) |
May 28, 2015 | 33.94 | 34.09 | 33.88 | 34.05 | 3,074,730 | +0.03(+0.10%) |
May 27, 2015 | 33.92 | 34.08 | 33.81 | 34.02 | 3,352,674 | +0.23(+0.68%) |
May 26, 2015 | 34.26 | 34.31 | 33.74 | 33.79 | 3,291,258 | -0.54(-1.58%) |
May 22, 2015 | 34.43 | 34.33 | 34.33 | 34.33 | 2,009,718 | -0.15(-0.43%) |
May 21, 2015 | 34.66 | 34.85 | 34.44 | 34.48 | 2,237,824 | -0.28(-0.80%) |
May 20, 2015 | 34.59 | 34.82 | 34.34 | 34.76 | 2,630,128 | +0.21(+0.62%) |
May 19, 2015 | 34.27 | 34.58 | 34.21 | 34.54 | 3,089,262 | +0.39(+1.15%) |
May 18, 2015 | 33.86 | 34.16 | 33.85 | 34.15 | 3,489,481 | +0.25(+0.75%) |
May 15, 2015 | 34.22 | 34.25 | 33.82 | 33.90 | 3,071,745 | -0.24(-0.70%) |
May 14, 2015 | 34.06 | 34.24 | 33.94 | 34.13 | 2,406,131 | +0.21(+0.60%) |
May 13, 2015 | 33.71 | 33.98 | 33.71 | 33.93 | 1,741,274 | +0.11(+0.34%) |
May 12, 2015 | 34.01 | 34.05 | 33.75 | 33.81 | 1,793,156 | -0.30(-0.89%) |
May 11, 2015 | 34.20 | 34.28 | 34.08 | 34.12 | 2,018,641 | -0.09(-0.26%) |
May 08, 2015 | 34.08 | 34.22 | 33.87 | 34.21 | 2,403,219 | +0.43(+1.26%) |
May 07, 2015 | 33.60 | 33.92 | 33.44 | 33.78 | 3,515,025 | +0.26(+0.78%) |
May 06, 2015 | 33.92 | 34.01 | 33.35 | 33.52 | 3,774,927 | -0.25(-0.73%) |
May 05, 2015 | 33.89 | 34.14 | 33.72 | 33.76 | 2,588,864 | -0.14(-0.41%) |
May 04, 2015 | 33.71 | 33.98 | 33.70 | 33.90 | 3,331,153 | +0.20(+0.58%) |
May 01, 2015 | 33.68 | 33.92 | 33.56 | 33.71 | 2,769,028 | +0.27(+0.81%) |
Apr 30, 2015 | 33.78 | 33.98 | 33.32 | 33.44 | 4,730,030 | -0.49(-1.45%) |
Apr 29, 2015 | 33.73 | 34.17 | 33.71 | 33.93 | 6,183,768 | +0.00(+0.00%) |
Apr 28, 2015 | 33.95 | 34.42 | 33.71 | 33.93 | 5,395,988 | -0.02(-0.07%) |
Apr 27, 2015 | 34.35 | 34.38 | 33.92 | 33.95 | 4,709,786 | -0.36(-1.05%) |
Apr 24, 2015 | 34.01 | 34.37 | 33.95 | 34.31 | 3,139,677 | +0.30(+0.89%) |
Apr 23, 2015 | 33.83 | 34.17 | 33.83 | 34.01 | 4,572,456 | +0.05(+0.14%) |
Apr 22, 2015 | 33.94 | 34.08 | 33.80 | 33.96 | 3,206,303 | -0.01(-0.02%) |
Apr 21, 2015 | 34.58 | 34.68 | 33.93 | 33.97 | 3,089,111 | -0.55(-1.59%) |
Apr 20, 2015 | 34.57 | 34.63 | 34.45 | 34.52 | 1,621,084 | +0.16(+0.45%) |
Apr 17, 2015 | 34.74 | 34.81 | 34.22 | 34.36 | 2,883,420 | -0.62(-1.78%) |
Apr 16, 2015 | 34.98 | 35.11 | 34.75 | 34.99 | 2,020,231 | -0.02(-0.07%) |
Apr 15, 2015 | 34.97 | 35.19 | 34.90 | 35.01 | 3,731,844 | +0.05(+0.14%) |
Apr 14, 2015 | 35.06 | 35.22 | 34.81 | 34.96 | 1,913,856 | -0.19(-0.54%) |
Apr 13, 2015 | 34.81 | 35.22 | 34.72 | 35.15 | 2,279,388 | +0.25(+0.70%) |
Apr 10, 2015 | 34.78 | 34.93 | 34.62 | 34.90 | 2,098,764 | +0.09(+0.26%) |
Apr 09, 2015 | 34.63 | 34.85 | 34.51 | 34.81 | 2,829,984 | +0.04(+0.12%) |
Apr 08, 2015 | 34.46 | 34.80 | 34.36 | 34.77 | 2,161,952 | +0.31(+0.90%) |
Apr 07, 2015 | 34.72 | 34.90 | 34.45 | 34.46 | 1,715,845 | -0.25(-0.73%) |
Apr 06, 2015 | 34.22 | 34.92 | 34.08 | 34.72 | 2,965,905 | +0.16(+0.47%) |
Apr 02, 2015 | 34.28 | 34.55 | 34.55 | 34.55 | 1,747,316 | +0.28(+0.81%) |
Apr 01, 2015 | 34.20 | 34.41 | 34.05 | 34.27 | 2,612,639 | -0.02(-0.07%) |
Mar 31, 2015 | 34.51 | 34.56 | 34.20 | 34.30 | 4,285,463 | -0.45(-1.30%) |
Mar 30, 2015 | 34.53 | 34.84 | 34.46 | 34.75 | 2,239,876 | +0.34(+1.00%) |
Mar 27, 2015 | 34.48 | 34.54 | 34.26 | 34.40 | 2,985,951 | -0.14(-0.40%) |
Mar 26, 2015 | 34.53 | 34.67 | 34.36 | 34.54 | 2,912,576 | -0.07(-0.21%) |
Mar 25, 2015 | 35.11 | 35.23 | 34.62 | 34.62 | 2,817,155 | -0.49(-1.40%) |
Mar 24, 2015 | 35.26 | 35.44 | 35.09 | 35.11 | 3,148,677 | -0.15(-0.42%) |
Mar 23, 2015 | 35.35 | 35.61 | 35.26 | 35.26 | 3,024,875 | -0.09(-0.26%) |
Mar 20, 2015 | 34.96 | 35.37 | 34.95 | 35.35 | 5,347,997 | +0.43(+1.24%) |
Mar 19, 2015 | 35.03 | 35.08 | 34.75 | 34.91 | 2,997,487 | -0.25(-0.70%) |
Mar 18, 2015 | 34.85 | 35.36 | 34.75 | 35.16 | 4,224,967 | +0.29(+0.82%) |
Mar 17, 2015 | 34.84 | 35.04 | 34.67 | 34.87 | 3,971,479 | -0.14(-0.40%) |
Mar 16, 2015 | 34.61 | 35.11 | 34.55 | 35.01 | 4,754,226 | +0.52(+1.52%) |
Mar 13, 2015 | 34.56 | 34.95 | 34.24 | 34.49 | 6,941,884 | -0.17(-0.50%) |
Mar 12, 2015 | 34.04 | 34.66 | 34.04 | 34.66 | 3,078,342 | +0.78(+2.30%) |
Mar 11, 2015 | 33.60 | 34.07 | 33.54 | 33.88 | 4,466,036 | +0.51(+1.52%) |
Mar 10, 2015 | 33.62 | 33.67 | 33.15 | 33.37 | 6,636,498 | -0.57(-1.67%) |
Mar 09, 2015 | 33.62 | 33.98 | 33.51 | 33.94 | 2,624,071 | +0.30(+0.90%) |
Mar 06, 2015 | 33.60 | 34.31 | 33.46 | 33.63 | 3,972,214 | +0.02(+0.05%) |
Mar 05, 2015 | 33.35 | 33.71 | 33.30 | 33.62 | 2,983,567 | +0.39(+1.16%) |
Mar 04, 2015 | 33.30 | 33.68 | 33.10 | 33.23 | 4,395,874 | -0.45(-1.33%) |
Mar 03, 2015 | 33.50 | 33.71 | 33.48 | 33.68 | 2,078,196 | -0.01(-0.02%) |
Mar 02, 2015 | 33.44 | 33.72 | 33.28 | 33.69 | 3,483,891 | +0.24(+0.73%) |
Feb 27, 2015 | 33.48 | 33.57 | 33.23 | 33.44 | 4,568,358 | -0.02(-0.07%) |
Feb 26, 2015 | 33.44 | 33.61 | 33.31 | 33.47 | 3,500,718 | -0.02(-0.05%) |
Feb 25, 2015 | 33.65 | 33.79 | 33.47 | 33.48 | 3,058,112 | -0.25(-0.75%) |
Feb 24, 2015 | 33.57 | 33.81 | 33.56 | 33.74 | 2,849,045 | +0.13(+0.39%) |
Feb 23, 2015 | 33.84 | 33.85 | 33.47 | 33.61 | 1,992,420 | -0.25(-0.75%) |
Feb 20, 2015 | 33.67 | 33.93 | 33.37 | 33.86 | 4,951,187 | +0.03(+0.10%) |
Feb 19, 2015 | 33.50 | 33.88 | 33.48 | 33.83 | 2,456,074 | +0.20(+0.58%) |
Feb 18, 2015 | 33.76 | 33.88 | 33.54 | 33.63 | 2,807,990 | -0.28(-0.82%) |
Feb 17, 2015 | 33.61 | 34.10 | 33.56 | 33.91 | 2,590,404 | +0.21(+0.63%) |
Feb 13, 2015 | 33.48 | 33.70 | 33.70 | 33.70 | 2,585,587 | +0.16(+0.46%) |
Feb 12, 2015 | 33.21 | 33.57 | 33.16 | 33.54 | 2,443,246 | +0.43(+1.31%) |
Feb 11, 2015 | 33.13 | 33.21 | 32.86 | 33.11 | 2,394,140 | -0.03(-0.10%) |
Feb 10, 2015 | 33.26 | 33.35 | 32.84 | 33.14 | 2,323,047 | +0.18(+0.54%) |
Feb 09, 2015 | 32.67 | 33.04 | 32.66 | 32.96 | 2,644,513 | +0.07(+0.22%) |
Feb 06, 2015 | 32.91 | 33.27 | 32.81 | 32.89 | 4,609,503 | +0.22(+0.67%) |
Feb 05, 2015 | 32.41 | 32.81 | 32.27 | 32.67 | 4,928,440 | +0.21(+0.65%) |
Feb 04, 2015 | 32.37 | 32.93 | 32.28 | 32.46 | 5,760,947 | +0.10(+0.30%) |
Feb 03, 2015 | 32.37 | 32.62 | 31.75 | 32.36 | 15,013,800 | +0.06(+0.18%) |
Feb 02, 2015 | 31.79 | 32.42 | 31.56 | 32.30 | 6,336,247 | +0.54(+1.70%) |
Jan 30, 2015 | 31.94 | 32.48 | 31.75 | 31.76 | 5,609,678 | -0.55(-1.69%) |
Jan 29, 2015 | 32.11 | 32.44 | 31.97 | 32.31 | 3,701,563 | +0.24(+0.74%) |
Jan 28, 2015 | 32.84 | 32.87 | 32.06 | 32.07 | 4,717,768 | -0.53(-1.63%) |
Jan 27, 2015 | 32.28 | 32.81 | 32.19 | 32.60 | 3,330,854 | -0.10(-0.30%) |
Jan 26, 2015 | 32.63 | 32.78 | 32.56 | 32.70 | 3,793,404 | -0.07(-0.22%) |
Jan 23, 2015 | 33.17 | 33.29 | 32.75 | 32.77 | 2,568,876 | -0.40(-1.21%) |
Jan 22, 2015 | 32.63 | 33.26 | 32.37 | 33.17 | 5,172,203 | +0.76(+2.34%) |
Jan 21, 2015 | 32.34 | 32.67 | 32.11 | 32.41 | 3,976,791 | -0.01(-0.02%) |
Jan 20, 2015 | 32.82 | 32.93 | 32.30 | 32.42 | 4,016,601 | -0.20(-0.63%) |
Jan 16, 2015 | 32.23 | 32.67 | 32.21 | 32.63 | 5,372,587 | +0.31(+0.96%) |
Jan 15, 2015 | 32.52 | 32.90 | 32.28 | 32.32 | 4,694,748 | -0.17(-0.53%) |
Jan 14, 2015 | 32.50 | 32.62 | 32.02 | 32.49 | 4,368,078 | -0.51(-1.53%) |
Jan 13, 2015 | 33.19 | 33.45 | 32.68 | 32.99 | 4,175,841 | +0.08(+0.25%) |
Jan 12, 2015 | 33.26 | 33.29 | 32.68 | 32.91 | 3,474,202 | -0.30(-0.91%) |
Jan 09, 2015 | 33.55 | 33.66 | 33.10 | 33.21 | 2,172,182 | -0.31(-0.93%) |
Jan 08, 2015 | 33.50 | 33.78 | 33.44 | 33.52 | 3,474,234 | +0.36(+1.08%) |
Jan 07, 2015 | 33.13 | 33.29 | 32.85 | 33.17 | 3,313,543 | +0.31(+0.94%) |
Jan 06, 2015 | 33.36 | 33.47 | 32.71 | 32.86 | 3,995,333 | -0.55(-1.64%) |
Jan 05, 2015 | 33.90 | 33.97 | 33.25 | 33.40 | 3,336,235 | -0.72(-2.11%) |
Jan 02, 2015 | 34.24 | 34.45 | 33.92 | 34.12 | 2,262,193 | +0.08(+0.24%) |
Dec 31, 2014 | 34.59 | 34.04 | 34.04 | 34.04 | 1,875,594 | -0.47(-1.37%) |
Dec 30, 2014 | 34.33 | 34.64 | 34.24 | 34.51 | 1,728,695 | +0.02(+0.07%) |
Dec 29, 2014 | 34.22 | 34.68 | 34.16 | 34.49 | 1,763,093 | +0.16(+0.48%) |
Dec 26, 2014 | 34.47 | 34.51 | 34.29 | 34.33 | 1,287,904 | -0.07(-0.21%) |
Dec 24, 2014 | 34.60 | 34.40 | 34.40 | 34.40 | 823,405 | -0.10(-0.28%) |
Dec 23, 2014 | 34.21 | 34.64 | 34.16 | 34.50 | 3,199,984 | +0.36(+1.05%) |
Dec 22, 2014 | 34.31 | 34.41 | 33.91 | 34.14 | 5,792,623 | -0.12(-0.36%) |
Dec 19, 2014 | 34.14 | 34.30 | 33.87 | 34.26 | 8,385,113 | +0.02(+0.05%) |
Dec 18, 2014 | 33.84 | 34.24 | 33.73 | 34.24 | 4,657,915 | +0.80(+2.39%) |
Dec 17, 2014 | 32.74 | 33.57 | 32.66 | 33.44 | 5,624,816 | +0.87(+2.66%) |
Dec 16, 2014 | 32.72 | 33.33 | 32.55 | 32.58 | 3,523,481 | -0.35(-1.07%) |
Dec 15, 2014 | 33.37 | 33.39 | 32.66 | 32.93 | 4,533,014 | -0.05(-0.15%) |
Dec 12, 2014 | 33.30 | 33.54 | 32.95 | 32.98 | 3,529,196 | -0.64(-1.89%) |
Dec 11, 2014 | 33.63 | 33.96 | 33.56 | 33.61 | 2,898,526 | +0.07(+0.22%) |
Dec 10, 2014 | 33.87 | 34.10 | 33.49 | 33.54 | 4,342,601 | -0.38(-1.13%) |
Dec 09, 2014 | 34.00 | 34.07 | 33.72 | 33.93 | 4,157,835 | -0.57(-1.66%) |
Dec 08, 2014 | 33.97 | 34.51 | 33.88 | 34.50 | 3,878,986 | +0.53(+1.56%) |
Dec 05, 2014 | 33.97 | 34.36 | 33.82 | 33.97 | 3,392,565 | +0.24(+0.70%) |
Dec 04, 2014 | 33.83 | 33.94 | 33.61 | 33.73 | 3,986,721 | -0.18(-0.53%) |
Dec 03, 2014 | 33.70 | 33.98 | 33.61 | 33.91 | 2,855,161 | +0.16(+0.46%) |
Dec 02, 2014 | 33.48 | 33.79 | 33.44 | 33.75 | 3,509,793 | +0.27(+0.80%) |
Dec 01, 2014 | 33.60 | 33.65 | 33.25 | 33.48 | 4,032,422 | -0.24(-0.70%) |
Nov 28, 2014 | 33.63 | 33.95 | 33.57 | 33.72 | 2,102,310 | +0.14(+0.41%) |
Nov 26, 2014 | 33.64 | 33.58 | 33.58 | 33.58 | 2,480,993 | -0.11(-0.34%) |
Nov 25, 2014 | 33.76 | 33.89 | 33.49 | 33.70 | 2,830,569 | -0.11(-0.34%) |
Nov 24, 2014 | 33.74 | 33.85 | 33.62 | 33.81 | 2,682,393 | +0.20(+0.60%) |
Nov 21, 2014 | 33.63 | 33.65 | 33.44 | 33.61 | 4,941,010 | +0.37(+1.10%) |
Nov 20, 2014 | 32.95 | 33.35 | 32.77 | 33.24 | 2,767,451 | +0.07(+0.22%) |
Nov 19, 2014 | 32.90 | 33.32 | 32.75 | 33.17 | 4,279,512 | +0.21(+0.64%) |
Nov 18, 2014 | 32.62 | 33.01 | 32.58 | 32.96 | 3,391,418 | +0.37(+1.15%) |
Nov 17, 2014 | 32.37 | 32.62 | 32.31 | 32.58 | 2,995,759 | +0.15(+0.45%) |
Nov 14, 2014 | 32.44 | 32.57 | 32.35 | 32.44 | 2,447,312 | +0.01(+0.03%) |
Nov 13, 2014 | 32.55 | 32.62 | 32.23 | 32.43 | 4,223,714 | -0.06(-0.18%) |
Nov 12, 2014 | 32.47 | 32.76 | 32.40 | 32.49 | 3,544,605 | -0.16(-0.50%) |
Nov 11, 2014 | 32.62 | 32.88 | 32.57 | 32.65 | 2,380,007 | +0.06(+0.17%) |
Nov 10, 2014 | 32.76 | 32.79 | 32.40 | 32.59 | 3,773,335 | -0.09(-0.27%) |
Nov 07, 2014 | 32.31 | 32.69 | 32.16 | 32.68 | 4,135,336 | +0.24(+0.73%) |
Nov 06, 2014 | 32.40 | 32.45 | 32.08 | 32.44 | 3,732,642 | -0.02(-0.05%) |
Nov 05, 2014 | 32.51 | 32.52 | 32.24 | 32.46 | 2,754,315 | +0.21(+0.66%) |
Nov 04, 2014 | 32.21 | 32.38 | 31.88 | 32.25 | 4,864,187 | +0.02(+0.08%) |