Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.69 | 21.31 | 20.27 | 20.72 | 6,375,616 | +0.12(+0.60%) |
Oct 29, 2015 | 19.71 | 21.71 | 19.52 | 20.60 | 9,377,674 | +0.83(+4.20%) |
Oct 28, 2015 | 19.26 | 20.11 | 19.02 | 19.77 | 5,395,843 | +0.68(+3.55%) |
Oct 27, 2015 | 19.88 | 19.88 | 19.00 | 19.09 | 5,652,460 | -1.18(-5.83%) |
Oct 26, 2015 | 20.62 | 20.69 | 20.17 | 20.27 | 4,831,437 | -0.39(-1.90%) |
Oct 23, 2015 | 20.30 | 20.78 | 20.00 | 20.66 | 3,949,421 | +0.22(+1.07%) |
Oct 22, 2015 | 20.11 | 20.70 | 20.04 | 20.44 | 4,163,976 | +0.58(+2.90%) |
Oct 21, 2015 | 20.25 | 20.25 | 19.76 | 19.87 | 3,179,838 | -0.46(-2.26%) |
Oct 20, 2015 | 20.08 | 20.86 | 19.96 | 20.33 | 3,845,643 | +0.23(+1.12%) |
Oct 19, 2015 | 20.81 | 20.90 | 20.01 | 20.10 | 4,849,202 | -1.00(-4.73%) |
Oct 16, 2015 | 21.39 | 21.49 | 20.70 | 21.10 | 5,357,390 | -0.19(-0.89%) |
Oct 15, 2015 | 20.98 | 21.39 | 20.66 | 21.29 | 7,098,669 | +0.28(+1.35%) |
Oct 14, 2015 | 21.00 | 21.18 | 20.65 | 21.00 | 7,091,560 | +0.02(+0.10%) |
Oct 13, 2015 | 21.22 | 21.73 | 20.93 | 20.98 | 5,390,164 | -0.49(-2.27%) |
Oct 12, 2015 | 22.14 | 22.14 | 20.92 | 21.47 | 4,930,151 | -0.70(-3.16%) |
Oct 09, 2015 | 21.89 | 22.26 | 21.41 | 22.17 | 6,332,645 | +0.34(+1.54%) |
Oct 08, 2015 | 21.09 | 22.04 | 21.01 | 21.84 | 6,895,419 | +0.74(+3.52%) |
Oct 07, 2015 | 20.87 | 21.37 | 20.36 | 21.09 | 6,230,313 | +0.58(+2.81%) |
Oct 06, 2015 | 19.90 | 20.80 | 19.74 | 20.52 | 8,978,726 | +0.67(+3.38%) |
Oct 05, 2015 | 19.27 | 20.17 | 19.27 | 19.85 | 7,785,408 | +0.96(+5.09%) |
Oct 02, 2015 | 17.00 | 18.95 | 16.96 | 18.88 | 10,012,612 | +1.65(+9.56%) |
Oct 01, 2015 | 17.90 | 18.22 | 17.23 | 17.24 | 8,759,120 | -0.40(-2.27%) |
Sep 30, 2015 | 17.82 | 17.83 | 17.42 | 17.64 | 5,605,725 | +0.16(+0.92%) |
Sep 29, 2015 | 17.43 | 17.60 | 16.91 | 17.48 | 10,271,606 | +0.16(+0.93%) |
Sep 28, 2015 | 17.82 | 17.95 | 17.28 | 17.32 | 3,942,813 | -0.72(-4.00%) |
Sep 25, 2015 | 18.21 | 18.33 | 17.87 | 18.04 | 4,883,942 | +0.05(+0.28%) |
Sep 24, 2015 | 18.24 | 18.66 | 17.90 | 17.99 | 11,009,407 | -0.43(-2.33%) |
Sep 23, 2015 | 19.16 | 19.28 | 18.31 | 18.42 | 5,611,052 | -0.68(-3.55%) |
Sep 22, 2015 | 19.74 | 20.14 | 19.08 | 19.09 | 6,946,522 | -0.99(-4.93%) |
Sep 21, 2015 | 19.99 | 20.36 | 19.74 | 20.09 | 5,416,199 | +0.25(+1.25%) |
Sep 18, 2015 | 19.77 | 20.07 | 19.50 | 19.84 | 8,461,779 | -0.34(-1.66%) |
Sep 17, 2015 | 20.41 | 20.93 | 20.12 | 20.17 | 3,741,218 | -0.22(-1.07%) |
Sep 16, 2015 | 19.97 | 20.50 | 19.96 | 20.39 | 4,833,821 | +0.70(+3.55%) |
Sep 15, 2015 | 19.52 | 20.12 | 19.48 | 19.69 | 4,107,977 | +0.26(+1.31%) |
Sep 14, 2015 | 19.42 | 20.17 | 19.15 | 19.44 | 6,145,028 | -0.08(-0.41%) |
Sep 11, 2015 | 20.13 | 20.21 | 18.78 | 19.52 | 5,883,705 | -1.02(-4.97%) |
Sep 10, 2015 | 20.33 | 20.71 | 20.04 | 20.54 | 3,660,929 | +0.11(+0.54%) |
Sep 09, 2015 | 21.19 | 21.49 | 20.37 | 20.43 | 3,089,431 | -0.59(-2.81%) |
Sep 08, 2015 | 21.05 | 21.15 | 20.52 | 21.02 | 3,010,665 | +0.15(+0.70%) |
Sep 04, 2015 | 20.82 | 20.87 | 20.87 | 20.87 | 3,222,347 | -0.30(-1.41%) |
Sep 03, 2015 | 21.27 | 22.08 | 21.06 | 21.17 | 3,092,955 | -0.03(-0.14%) |
Sep 02, 2015 | 21.18 | 21.33 | 20.47 | 21.20 | 4,118,348 | +0.39(+1.86%) |
Sep 01, 2015 | 21.73 | 22.07 | 20.59 | 20.82 | 4,754,500 | -1.78(-7.87%) |
Aug 31, 2015 | 21.63 | 22.74 | 21.14 | 22.59 | 4,956,023 | +0.70(+3.20%) |
Aug 28, 2015 | 21.41 | 22.82 | 21.40 | 21.89 | 5,293,910 | +0.41(+1.90%) |
Aug 27, 2015 | 21.02 | 21.73 | 20.58 | 21.49 | 4,336,888 | +1.33(+6.62%) |
Aug 26, 2015 | 20.09 | 20.19 | 19.69 | 20.15 | 3,249,799 | +0.55(+2.79%) |
Aug 25, 2015 | 21.27 | 21.27 | 19.58 | 19.61 | 3,498,393 | -0.53(-2.64%) |
Aug 24, 2015 | 19.94 | 22.32 | 19.93 | 20.14 | 4,586,819 | -1.20(-5.60%) |
Aug 21, 2015 | 21.84 | 22.12 | 21.27 | 21.33 | 4,258,594 | -0.57(-2.60%) |
Aug 20, 2015 | 22.27 | 22.50 | 21.87 | 21.90 | 4,803,860 | -0.42(-1.89%) |
Aug 19, 2015 | 22.91 | 23.10 | 22.19 | 22.32 | 3,573,803 | -0.78(-3.38%) |
Aug 18, 2015 | 23.49 | 23.57 | 22.96 | 23.10 | 2,378,178 | -0.43(-1.83%) |
Aug 17, 2015 | 23.51 | 23.80 | 23.32 | 23.53 | 1,930,920 | -0.20(-0.83%) |
Aug 14, 2015 | 23.96 | 24.39 | 23.64 | 23.73 | 3,102,209 | -0.28(-1.18%) |
Aug 13, 2015 | 24.29 | 24.59 | 23.88 | 24.01 | 2,990,114 | -0.58(-2.37%) |
Aug 12, 2015 | 23.87 | 24.81 | 23.62 | 24.60 | 3,658,014 | +0.68(+2.83%) |
Aug 11, 2015 | 23.85 | 24.12 | 23.50 | 23.92 | 3,426,320 | -0.47(-1.92%) |
Aug 10, 2015 | 23.37 | 24.41 | 23.26 | 24.39 | 3,028,942 | +1.09(+4.67%) |
Aug 07, 2015 | 23.67 | 24.16 | 23.18 | 23.30 | 3,746,354 | -0.50(-2.12%) |
Aug 06, 2015 | 22.74 | 23.90 | 22.30 | 23.80 | 4,573,605 | +0.97(+4.27%) |
Aug 05, 2015 | 23.55 | 23.85 | 22.80 | 22.83 | 3,471,578 | -0.47(-2.01%) |
Aug 04, 2015 | 23.47 | 23.93 | 23.09 | 23.30 | 3,319,801 | +0.12(+0.50%) |
Aug 03, 2015 | 23.39 | 23.70 | 23.00 | 23.18 | 5,115,187 | -0.47(-1.98%) |
Jul 31, 2015 | 24.84 | 24.88 | 23.56 | 23.65 | 5,184,973 | -1.57(-6.23%) |
Jul 30, 2015 | 24.80 | 25.25 | 24.31 | 25.23 | 6,088,542 | +0.53(+2.16%) |
Jul 29, 2015 | 24.48 | 25.08 | 24.31 | 24.69 | 4,545,928 | +0.08(+0.32%) |
Jul 28, 2015 | 23.96 | 24.99 | 23.61 | 24.61 | 4,779,556 | +0.76(+3.18%) |
Jul 27, 2015 | 23.66 | 24.08 | 23.44 | 23.85 | 4,555,003 | -0.19(-0.78%) |
Jul 24, 2015 | 25.01 | 25.01 | 23.72 | 24.04 | 4,712,174 | -0.85(-3.42%) |
Jul 23, 2015 | 24.99 | 25.28 | 24.64 | 24.89 | 4,948,367 | -0.09(-0.38%) |
Jul 22, 2015 | 25.67 | 25.72 | 24.89 | 24.99 | 5,581,497 | -0.59(-2.31%) |
Jul 21, 2015 | 26.29 | 26.55 | 25.46 | 25.58 | 4,731,487 | -0.59(-2.26%) |
Jul 20, 2015 | 26.91 | 27.02 | 26.12 | 26.17 | 2,936,866 | -0.87(-3.23%) |
Jul 17, 2015 | 27.82 | 28.05 | 27.01 | 27.04 | 3,033,495 | -0.89(-3.20%) |
Jul 16, 2015 | 28.69 | 28.69 | 27.87 | 27.94 | 2,451,529 | -0.68(-2.37%) |
Jul 15, 2015 | 29.34 | 29.48 | 28.47 | 28.62 | 1,958,566 | -0.82(-2.79%) |
Jul 14, 2015 | 29.15 | 29.50 | 28.95 | 29.44 | 2,473,630 | +0.26(+0.89%) |
Jul 13, 2015 | 28.64 | 29.26 | 28.58 | 29.18 | 2,885,928 | +0.28(+0.97%) |
Jul 10, 2015 | 29.67 | 29.70 | 28.75 | 28.90 | 2,151,907 | -0.44(-1.50%) |
Jul 09, 2015 | 29.78 | 29.81 | 29.32 | 29.34 | 3,215,140 | +0.26(+0.89%) |
Jul 08, 2015 | 29.26 | 29.76 | 28.88 | 29.08 | 3,983,724 | -0.50(-1.68%) |
Jul 07, 2015 | 29.32 | 29.80 | 28.93 | 29.57 | 3,873,245 | +0.16(+0.54%) |
Jul 06, 2015 | 29.31 | 29.73 | 29.21 | 29.42 | 2,637,164 | -0.46(-1.54%) |
Jul 02, 2015 | 29.63 | 29.88 | 29.88 | 29.88 | 2,530,581 | +0.34(+1.15%) |
Jul 01, 2015 | 30.01 | 30.07 | 29.41 | 29.54 | 3,080,735 | -0.45(-1.49%) |
Jun 30, 2015 | 30.24 | 30.28 | 29.73 | 29.99 | 2,571,944 | +0.11(+0.36%) |
Jun 29, 2015 | 29.97 | 30.25 | 29.74 | 29.88 | 3,325,662 | -0.58(-1.89%) |
Jun 26, 2015 | 30.41 | 30.49 | 30.10 | 30.45 | 1,900,235 | +0.03(+0.09%) |
Jun 25, 2015 | 30.89 | 31.05 | 30.31 | 30.43 | 3,660,126 | -0.74(-2.36%) |
Jun 24, 2015 | 31.03 | 31.30 | 30.90 | 31.16 | 1,622,981 | +0.09(+0.30%) |
Jun 23, 2015 | 30.92 | 31.22 | 30.77 | 31.07 | 1,324,349 | +0.19(+0.61%) |
Jun 22, 2015 | 30.80 | 31.02 | 30.53 | 30.88 | 1,907,616 | +0.21(+0.68%) |
Jun 19, 2015 | 30.71 | 30.88 | 30.56 | 30.67 | 2,463,760 | -0.20(-0.65%) |
Jun 18, 2015 | 31.22 | 31.35 | 30.82 | 30.87 | 2,281,167 | -0.21(-0.67%) |
Jun 17, 2015 | 31.68 | 31.77 | 30.77 | 31.08 | 3,078,831 | -0.38(-1.22%) |
Jun 16, 2015 | 31.07 | 31.57 | 30.92 | 31.46 | 1,647,048 | +0.41(+1.32%) |
Jun 15, 2015 | 30.95 | 31.42 | 30.90 | 31.05 | 1,810,361 | -0.25(-0.78%) |
Jun 12, 2015 | 31.34 | 31.47 | 31.16 | 31.30 | 1,888,567 | -0.22(-0.69%) |
Jun 11, 2015 | 31.76 | 32.01 | 31.49 | 31.52 | 2,171,294 | -0.18(-0.57%) |
Jun 10, 2015 | 31.71 | 31.78 | 31.46 | 31.70 | 2,621,568 | +0.49(+1.57%) |
Jun 09, 2015 | 30.73 | 31.28 | 30.64 | 31.20 | 3,582,150 | +0.79(+2.61%) |
Jun 08, 2015 | 30.36 | 30.57 | 30.14 | 30.41 | 3,426,769 | -0.10(-0.33%) |
Jun 05, 2015 | 30.43 | 31.29 | 30.40 | 30.51 | 2,236,050 | -0.13(-0.42%) |
Jun 04, 2015 | 30.53 | 30.89 | 30.48 | 30.64 | 1,814,343 | -0.19(-0.61%) |
Jun 03, 2015 | 30.79 | 31.08 | 30.66 | 30.83 | 1,820,518 | -0.13(-0.42%) |
Jun 02, 2015 | 30.87 | 31.17 | 30.58 | 30.96 | 2,394,514 | +0.29(+0.94%) |
Jun 01, 2015 | 31.36 | 31.44 | 30.66 | 30.67 | 2,572,991 | -0.68(-2.16%) |
May 29, 2015 | 31.36 | 31.44 | 31.03 | 31.35 | 2,741,050 | +0.04(+0.14%) |
May 28, 2015 | 31.01 | 31.36 | 30.72 | 31.31 | 2,456,643 | +0.05(+0.16%) |
May 27, 2015 | 30.94 | 31.44 | 30.79 | 31.26 | 2,674,846 | +0.27(+0.88%) |
May 26, 2015 | 30.93 | 31.24 | 30.74 | 30.98 | 2,101,796 | -0.35(-1.13%) |
May 22, 2015 | 30.95 | 31.33 | 31.33 | 31.33 | 1,652,627 | -0.02(-0.07%) |
May 21, 2015 | 31.39 | 31.64 | 31.10 | 31.36 | 2,767,014 | +0.24(+0.77%) |
May 20, 2015 | 31.18 | 31.46 | 30.79 | 31.12 | 3,146,729 | +0.16(+0.51%) |
May 19, 2015 | 31.08 | 31.24 | 30.78 | 30.96 | 3,499,789 | -0.43(-1.38%) |
May 18, 2015 | 31.72 | 31.79 | 31.00 | 31.39 | 3,576,495 | -0.72(-2.25%) |
May 15, 2015 | 31.83 | 32.27 | 31.70 | 32.11 | 2,562,491 | +0.06(+0.20%) |
May 14, 2015 | 32.40 | 32.65 | 31.98 | 32.05 | 2,282,380 | -0.25(-0.76%) |
May 13, 2015 | 32.57 | 32.61 | 32.07 | 32.29 | 2,949,987 | +0.00(+0.00%) |
May 12, 2015 | 32.28 | 32.61 | 32.14 | 32.29 | 2,057,890 | +0.04(+0.13%) |
May 11, 2015 | 33.38 | 33.40 | 31.98 | 32.25 | 3,696,502 | -1.13(-3.39%) |
May 08, 2015 | 33.77 | 33.80 | 32.93 | 33.38 | 3,614,528 | -0.05(-0.15%) |
May 07, 2015 | 33.63 | 34.07 | 33.19 | 33.43 | 4,092,986 | -0.24(-0.70%) |
May 06, 2015 | 33.85 | 34.15 | 33.46 | 33.67 | 3,921,766 | +0.10(+0.30%) |
May 05, 2015 | 33.67 | 33.98 | 32.95 | 33.57 | 4,250,022 | +0.31(+0.93%) |
May 04, 2015 | 33.28 | 33.59 | 32.75 | 33.26 | 3,593,883 | -0.06(-0.19%) |
May 01, 2015 | 34.00 | 34.00 | 33.05 | 33.32 | 3,706,782 | -0.75(-2.21%) |
Apr 30, 2015 | 35.29 | 35.29 | 33.37 | 34.08 | 8,340,877 | -1.13(-3.21%) |
Apr 29, 2015 | 34.63 | 35.46 | 34.43 | 35.21 | 3,070,398 | +0.57(+1.63%) |
Apr 28, 2015 | 34.51 | 34.82 | 34.28 | 34.64 | 2,822,122 | +0.34(+0.98%) |
Apr 27, 2015 | 34.58 | 34.77 | 34.28 | 34.31 | 2,909,979 | -0.10(-0.29%) |
Apr 24, 2015 | 35.14 | 35.29 | 34.16 | 34.41 | 3,293,847 | -0.92(-2.61%) |
Apr 23, 2015 | 35.40 | 35.76 | 35.29 | 35.33 | 2,553,339 | +0.06(+0.18%) |
Apr 22, 2015 | 35.45 | 35.49 | 34.96 | 35.26 | 1,480,522 | +0.00(+0.00%) |
Apr 21, 2015 | 35.84 | 35.93 | 35.17 | 35.26 | 2,335,837 | -0.54(-1.50%) |
Apr 20, 2015 | 35.63 | 36.34 | 35.63 | 35.80 | 3,075,165 | +0.27(+0.77%) |
Apr 17, 2015 | 35.53 | 35.80 | 35.29 | 35.53 | 2,551,586 | -0.28(-0.78%) |
Apr 16, 2015 | 35.98 | 36.14 | 35.69 | 35.81 | 3,110,910 | -0.38(-1.05%) |
Apr 15, 2015 | 35.67 | 36.35 | 35.61 | 36.19 | 4,791,858 | +0.82(+2.31%) |
Apr 14, 2015 | 35.28 | 35.52 | 35.06 | 35.37 | 3,491,492 | +0.34(+0.98%) |
Apr 13, 2015 | 35.55 | 35.68 | 34.91 | 35.03 | 1,628,999 | -0.31(-0.89%) |
Apr 10, 2015 | 35.58 | 35.74 | 35.24 | 35.34 | 1,684,176 | -0.16(-0.46%) |
Apr 09, 2015 | 35.26 | 35.67 | 35.19 | 35.51 | 3,661,148 | +0.42(+1.18%) |
Apr 08, 2015 | 36.26 | 36.57 | 34.95 | 35.09 | 2,959,267 | -0.99(-2.76%) |
Apr 07, 2015 | 35.87 | 36.42 | 35.73 | 36.09 | 2,517,415 | +0.25(+0.70%) |
Apr 06, 2015 | 34.97 | 36.08 | 34.71 | 35.84 | 3,269,921 | +1.20(+3.47%) |
Apr 02, 2015 | 33.91 | 34.63 | 34.63 | 34.63 | 2,312,988 | +0.54(+1.57%) |
Apr 01, 2015 | 33.55 | 34.49 | 33.55 | 34.10 | 2,425,832 | +0.74(+2.23%) |
Mar 31, 2015 | 33.68 | 33.96 | 33.35 | 33.35 | 2,403,945 | -0.77(-2.24%) |
Mar 30, 2015 | 34.06 | 34.23 | 33.55 | 34.12 | 2,050,569 | +0.58(+1.73%) |
Mar 27, 2015 | 33.60 | 33.71 | 33.24 | 33.54 | 1,865,837 | -0.35(-1.03%) |
Mar 26, 2015 | 34.24 | 34.52 | 33.75 | 33.89 | 1,787,319 | +0.20(+0.59%) |
Mar 25, 2015 | 33.15 | 33.94 | 32.95 | 33.69 | 2,363,277 | +0.80(+2.44%) |
Mar 24, 2015 | 32.92 | 33.37 | 32.64 | 32.89 | 3,266,184 | -0.77(-2.28%) |
Mar 23, 2015 | 34.23 | 34.46 | 33.66 | 33.65 | 2,297,826 | -0.48(-1.41%) |
Mar 20, 2015 | 33.92 | 34.41 | 33.59 | 34.13 | 3,915,064 | +0.62(+1.86%) |
Mar 19, 2015 | 34.71 | 34.74 | 33.35 | 33.51 | 3,411,162 | -1.77(-5.01%) |
Mar 18, 2015 | 33.62 | 35.49 | 33.53 | 35.28 | 2,315,943 | +1.47(+4.34%) |
Mar 17, 2015 | 33.76 | 33.95 | 33.55 | 33.81 | 1,419,973 | -0.23(-0.67%) |
Mar 16, 2015 | 33.22 | 34.07 | 33.06 | 34.04 | 1,783,393 | +0.52(+1.56%) |
Mar 13, 2015 | 33.02 | 33.56 | 32.64 | 33.52 | 2,085,589 | +0.17(+0.51%) |
Mar 12, 2015 | 34.00 | 34.03 | 33.31 | 33.35 | 1,399,466 | -0.47(-1.38%) |
Mar 11, 2015 | 33.39 | 33.98 | 33.28 | 33.81 | 1,377,392 | +0.62(+1.88%) |
Mar 10, 2015 | 33.68 | 33.91 | 33.00 | 33.19 | 2,738,683 | -0.91(-2.67%) |
Mar 09, 2015 | 34.68 | 34.96 | 34.10 | 34.10 | 1,712,048 | -0.69(-1.98%) |
Mar 06, 2015 | 35.36 | 35.75 | 34.66 | 34.78 | 2,562,873 | -0.92(-2.57%) |
Mar 05, 2015 | 35.57 | 35.72 | 35.25 | 35.70 | 1,945,754 | -0.07(-0.20%) |
Mar 04, 2015 | 35.72 | 35.82 | 35.18 | 35.77 | 1,352,840 | +0.03(+0.08%) |
Mar 03, 2015 | 35.31 | 36.05 | 35.22 | 35.74 | 1,690,480 | +0.59(+1.69%) |
Mar 02, 2015 | 36.16 | 36.23 | 34.84 | 35.15 | 2,825,566 | -1.27(-3.50%) |
Feb 27, 2015 | 36.64 | 36.94 | 36.30 | 36.42 | 2,908,600 | -0.09(-0.24%) |
Feb 26, 2015 | 36.67 | 36.73 | 36.17 | 36.51 | 3,095,463 | -0.46(-1.24%) |
Feb 25, 2015 | 36.50 | 37.09 | 36.22 | 36.97 | 1,591,030 | +0.47(+1.27%) |
Feb 24, 2015 | 36.65 | 36.65 | 36.01 | 36.50 | 2,139,283 | +0.31(+0.87%) |
Feb 23, 2015 | 35.44 | 36.27 | 35.27 | 36.19 | 2,602,992 | +0.21(+0.58%) |
Feb 20, 2015 | 35.84 | 36.15 | 35.57 | 35.98 | 1,893,660 | +0.16(+0.46%) |
Feb 19, 2015 | 33.63 | 36.24 | 33.63 | 35.82 | 3,012,583 | -0.34(-0.93%) |
Feb 18, 2015 | 36.37 | 36.94 | 36.08 | 36.15 | 2,678,214 | -0.78(-2.11%) |
Feb 17, 2015 | 36.85 | 37.07 | 36.60 | 36.93 | 2,261,926 | -0.12(-0.33%) |
Feb 13, 2015 | 37.06 | 37.05 | 37.05 | 37.05 | 2,536,393 | +0.63(+1.73%) |
Feb 12, 2015 | 36.72 | 37.11 | 36.28 | 36.42 | 2,407,526 | +0.22(+0.61%) |
Feb 11, 2015 | 35.74 | 36.28 | 35.39 | 36.20 | 3,788,585 | -0.10(-0.27%) |
Feb 10, 2015 | 36.37 | 36.46 | 35.86 | 36.30 | 4,712,611 | +0.00(+0.00%) |
Feb 09, 2015 | 36.24 | 36.56 | 35.80 | 36.30 | 4,724,102 | +0.40(+1.11%) |
Feb 06, 2015 | 36.09 | 36.09 | 35.40 | 35.90 | 3,108,803 | +0.23(+0.64%) |
Feb 05, 2015 | 35.26 | 35.85 | 35.05 | 35.68 | 2,583,541 | +0.73(+2.07%) |
Feb 04, 2015 | 34.75 | 35.43 | 34.37 | 34.95 | 4,045,456 | -0.53(-1.48%) |
Feb 03, 2015 | 34.69 | 35.96 | 34.62 | 35.48 | 4,304,355 | +1.61(+4.74%) |
Feb 02, 2015 | 32.84 | 33.89 | 32.48 | 33.87 | 3,944,728 | +1.95(+6.10%) |
Jan 30, 2015 | 30.84 | 32.57 | 30.60 | 31.92 | 4,452,723 | +0.87(+2.82%) |
Jan 29, 2015 | 31.16 | 31.26 | 29.99 | 31.05 | 5,567,367 | +0.20(+0.65%) |
Jan 28, 2015 | 32.97 | 33.10 | 30.57 | 30.85 | 5,667,077 | -2.40(-7.23%) |
Jan 27, 2015 | 33.11 | 33.43 | 32.83 | 33.25 | 2,998,598 | -0.06(-0.19%) |
Jan 26, 2015 | 33.17 | 33.48 | 32.82 | 33.32 | 2,360,685 | +0.17(+0.51%) |
Jan 23, 2015 | 33.93 | 34.40 | 33.07 | 33.15 | 3,331,895 | -1.05(-3.08%) |
Jan 22, 2015 | 34.36 | 34.47 | 33.53 | 34.20 | 1,804,386 | +0.06(+0.17%) |
Jan 21, 2015 | 33.78 | 34.40 | 33.70 | 34.14 | 1,922,319 | +0.47(+1.39%) |
Jan 20, 2015 | 33.43 | 33.67 | 33.08 | 33.67 | 2,162,676 | -0.22(-0.65%) |
Jan 16, 2015 | 32.55 | 33.95 | 32.45 | 33.89 | 3,856,208 | +1.56(+4.84%) |
Jan 15, 2015 | 33.55 | 33.62 | 32.30 | 32.33 | 1,883,192 | -0.63(-1.90%) |
Jan 14, 2015 | 33.02 | 33.09 | 31.87 | 32.95 | 2,563,280 | -0.19(-0.58%) |
Jan 13, 2015 | 33.37 | 33.64 | 32.58 | 33.15 | 2,896,574 | -0.08(-0.24%) |
Jan 12, 2015 | 33.61 | 33.66 | 32.75 | 33.22 | 3,096,959 | -1.26(-3.65%) |
Jan 09, 2015 | 34.52 | 34.74 | 33.86 | 34.48 | 1,954,169 | -0.04(-0.12%) |
Jan 08, 2015 | 33.45 | 34.54 | 33.21 | 34.52 | 4,107,285 | +1.49(+4.50%) |
Jan 07, 2015 | 33.65 | 33.86 | 32.83 | 33.04 | 2,856,311 | -0.07(-0.21%) |
Jan 06, 2015 | 33.84 | 34.42 | 32.88 | 33.11 | 3,349,254 | -0.87(-2.55%) |
Jan 05, 2015 | 35.20 | 35.20 | 33.72 | 33.98 | 2,925,909 | -1.91(-5.33%) |
Jan 02, 2015 | 35.48 | 36.09 | 35.26 | 35.89 | 2,005,946 | -0.02(-0.06%) |
Dec 31, 2014 | 35.56 | 35.91 | 35.91 | 35.91 | 1,804,671 | -0.16(-0.43%) |
Dec 30, 2014 | 35.74 | 36.30 | 35.36 | 36.07 | 1,940,135 | +0.15(+0.42%) |
Dec 29, 2014 | 35.96 | 36.27 | 35.57 | 35.92 | 1,562,181 | +0.14(+0.40%) |
Dec 26, 2014 | 36.07 | 36.23 | 35.67 | 35.78 | 950,347 | +0.01(+0.04%) |
Dec 24, 2014 | 36.02 | 35.76 | 35.76 | 35.76 | 916,263 | -0.56(-1.55%) |
Dec 23, 2014 | 35.79 | 36.54 | 35.55 | 36.32 | 2,022,912 | +0.83(+2.34%) |
Dec 22, 2014 | 35.49 | 35.57 | 34.79 | 35.49 | 2,289,973 | -0.52(-1.44%) |
Dec 19, 2014 | 34.78 | 36.04 | 34.60 | 36.01 | 5,375,879 | +1.45(+4.20%) |
Dec 18, 2014 | 34.73 | 35.08 | 33.37 | 34.56 | 3,265,213 | +0.78(+2.31%) |
Dec 17, 2014 | 32.11 | 34.16 | 32.11 | 33.78 | 4,066,485 | +1.91(+5.98%) |
Dec 16, 2014 | 31.12 | 33.15 | 30.97 | 31.87 | 4,805,759 | +0.32(+1.01%) |
Dec 15, 2014 | 32.26 | 32.54 | 31.50 | 31.55 | 2,542,335 | -0.38(-1.18%) |
Dec 12, 2014 | 31.77 | 32.52 | 31.41 | 31.93 | 4,269,811 | -0.53(-1.62%) |
Dec 11, 2014 | 32.37 | 33.13 | 32.28 | 32.46 | 2,912,472 | +0.16(+0.51%) |
Dec 10, 2014 | 32.68 | 32.68 | 31.96 | 32.29 | 2,926,580 | -1.01(-3.03%) |
Dec 09, 2014 | 32.72 | 33.78 | 32.66 | 33.30 | 2,963,745 | +0.50(+1.52%) |
Dec 08, 2014 | 34.23 | 34.35 | 32.64 | 32.80 | 3,703,514 | -1.97(-5.66%) |
Dec 05, 2014 | 34.83 | 35.34 | 34.47 | 34.77 | 2,715,564 | -0.19(-0.55%) |
Dec 04, 2014 | 34.67 | 35.29 | 34.43 | 34.97 | 2,439,391 | -0.38(-1.07%) |
Dec 03, 2014 | 35.11 | 35.72 | 34.88 | 35.34 | 2,469,276 | +0.46(+1.30%) |
Dec 02, 2014 | 34.51 | 35.63 | 34.28 | 34.89 | 3,471,059 | +0.04(+0.10%) |
Dec 01, 2014 | 34.12 | 34.91 | 33.89 | 34.85 | 4,786,466 | +0.43(+1.26%) |
Nov 28, 2014 | 35.04 | 35.11 | 34.02 | 34.42 | 5,658,489 | -2.25(-6.13%) |
Nov 26, 2014 | 37.12 | 36.66 | 36.66 | 36.66 | 1,216,760 | -0.61(-1.64%) |
Nov 25, 2014 | 37.91 | 37.94 | 36.77 | 37.28 | 3,438,375 | -0.39(-1.04%) |
Nov 24, 2014 | 38.33 | 38.37 | 37.44 | 37.67 | 1,622,775 | -0.77(-2.02%) |
Nov 21, 2014 | 38.53 | 38.91 | 38.11 | 38.44 | 1,751,552 | +0.58(+1.54%) |
Nov 20, 2014 | 36.70 | 38.04 | 36.67 | 37.86 | 2,345,025 | +1.17(+3.20%) |
Nov 19, 2014 | 36.76 | 36.81 | 36.12 | 36.69 | 2,647,090 | -0.08(-0.21%) |
Nov 18, 2014 | 36.47 | 36.90 | 36.15 | 36.76 | 1,155,656 | +0.22(+0.60%) |
Nov 17, 2014 | 36.48 | 36.81 | 36.14 | 36.54 | 1,525,263 | -0.38(-1.02%) |
Nov 14, 2014 | 36.63 | 36.99 | 36.38 | 36.92 | 1,754,437 | +0.43(+1.19%) |
Nov 13, 2014 | 37.03 | 37.10 | 36.15 | 36.49 | 1,897,533 | -0.85(-2.27%) |
Nov 12, 2014 | 37.56 | 37.99 | 36.47 | 37.33 | 2,297,167 | -0.89(-2.32%) |
Nov 11, 2014 | 38.18 | 38.50 | 37.79 | 38.22 | 2,302,626 | +0.19(+0.50%) |
Nov 10, 2014 | 38.84 | 39.10 | 37.87 | 38.03 | 3,368,298 | -0.48(-1.25%) |
Nov 07, 2014 | 37.61 | 38.54 | 37.43 | 38.51 | 2,863,259 | +1.05(+2.79%) |
Nov 06, 2014 | 36.82 | 37.55 | 36.42 | 37.47 | 2,600,912 | +0.56(+1.53%) |
Nov 05, 2014 | 36.44 | 37.01 | 35.86 | 36.90 | 2,103,299 | +0.71(+1.97%) |
Nov 04, 2014 | 36.43 | 36.65 | 35.78 | 36.19 | 2,129,039 | -0.85(-2.29%) |