Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.54 | 21.47 | 20.32 | 20.61 | 2,180,963 | +0.11(+0.54%) |
Nov 27, 2015 | 20.94 | 21.25 | 20.37 | 20.50 | 1,011,977 | -0.86(-4.03%) |
Nov 25, 2015 | 21.08 | 21.36 | 21.36 | 21.36 | 1,483,100 | +0.09(+0.42%) |
Nov 24, 2015 | 21.31 | 21.94 | 20.80 | 21.27 | 2,274,992 | +0.31(+1.48%) |
Nov 23, 2015 | 21.22 | 21.60 | 20.81 | 20.96 | 2,306,852 | -0.36(-1.69%) |
Nov 20, 2015 | 22.83 | 22.92 | 21.28 | 21.32 | 2,447,804 | -1.40(-6.16%) |
Nov 19, 2015 | 23.21 | 23.51 | 22.23 | 22.72 | 1,933,837 | -0.82(-3.48%) |
Nov 18, 2015 | 22.97 | 23.85 | 22.26 | 23.54 | 2,776,116 | +0.24(+1.03%) |
Nov 17, 2015 | 24.79 | 24.83 | 23.23 | 23.30 | 2,319,442 | -1.43(-5.78%) |
Nov 16, 2015 | 22.91 | 24.73 | 22.87 | 24.73 | 2,424,850 | +1.86(+8.13%) |
Nov 13, 2015 | 21.52 | 23.13 | 21.52 | 22.87 | 2,102,349 | +1.21(+5.59%) |
Nov 12, 2015 | 22.55 | 22.79 | 21.57 | 21.66 | 1,961,057 | -1.28(-5.58%) |
Nov 11, 2015 | 23.93 | 23.93 | 22.06 | 22.94 | 3,197,438 | -1.06(-4.42%) |
Nov 10, 2015 | 24.51 | 24.99 | 23.97 | 24.00 | 1,331,915 | -0.58(-2.36%) |
Nov 09, 2015 | 24.33 | 24.81 | 23.72 | 24.58 | 2,206,503 | +0.55(+2.29%) |
Nov 06, 2015 | 24.73 | 25.38 | 23.93 | 24.03 | 2,196,339 | -1.00(-4.00%) |
Nov 05, 2015 | 25.33 | 26.42 | 24.74 | 25.03 | 3,065,116 | -0.59(-2.30%) |
Nov 04, 2015 | 24.40 | 25.80 | 24.40 | 25.62 | 2,957,443 | +1.28(+5.26%) |
Nov 03, 2015 | 23.57 | 24.92 | 23.56 | 24.34 | 3,402,985 | +0.92(+3.93%) |
Nov 02, 2015 | 22.96 | 23.99 | 22.73 | 23.42 | 3,323,499 | -0.15(-0.64%) |
Oct 30, 2015 | 23.20 | 23.79 | 22.31 | 23.57 | 3,827,637 | +0.69(+3.02%) |
Oct 29, 2015 | 24.12 | 24.12 | 21.50 | 22.88 | 4,061,624 | +1.70(+8.03%) |
Oct 28, 2015 | 20.76 | 21.80 | 20.52 | 21.18 | 3,574,225 | +0.48(+2.32%) |
Oct 27, 2015 | 20.94 | 21.24 | 20.61 | 20.70 | 2,704,194 | -0.70(-3.27%) |
Oct 26, 2015 | 21.90 | 22.04 | 21.16 | 21.40 | 3,770,352 | -0.57(-2.59%) |
Oct 23, 2015 | 21.70 | 22.16 | 21.16 | 21.97 | 1,921,028 | +0.06(+0.27%) |
Oct 22, 2015 | 22.53 | 22.83 | 21.52 | 21.91 | 1,990,575 | -0.49(-2.19%) |
Oct 21, 2015 | 23.56 | 23.84 | 22.27 | 22.40 | 1,339,137 | -1.36(-5.72%) |
Oct 20, 2015 | 23.26 | 24.20 | 23.03 | 23.76 | 1,305,738 | +0.52(+2.24%) |
Oct 19, 2015 | 23.53 | 23.87 | 23.53 | 23.24 | 1,480,080 | -0.88(-3.65%) |
Oct 16, 2015 | 24.14 | 24.50 | 23.17 | 24.12 | 1,429,052 | -0.10(-0.41%) |
Oct 15, 2015 | 23.45 | 24.49 | 23.40 | 24.22 | 1,326,066 | +0.57(+2.41%) |
Oct 14, 2015 | 23.36 | 23.90 | 22.98 | 23.65 | 1,499,644 | +0.07(+0.30%) |
Oct 13, 2015 | 23.49 | 24.40 | 23.01 | 23.58 | 2,000,042 | -0.07(-0.30%) |
Oct 12, 2015 | 24.72 | 24.72 | 23.19 | 23.65 | 2,348,980 | -1.21(-4.87%) |
Oct 09, 2015 | 25.99 | 26.16 | 24.81 | 24.86 | 2,464,364 | -0.97(-3.76%) |
Oct 08, 2015 | 25.26 | 26.12 | 25.00 | 25.83 | 2,036,518 | +0.63(+2.50%) |
Oct 07, 2015 | 26.00 | 26.59 | 24.51 | 25.20 | 3,097,906 | -0.37(-1.45%) |
Oct 06, 2015 | 23.35 | 25.61 | 22.86 | 25.57 | 4,447,505 | +2.31(+9.93%) |
Oct 05, 2015 | 22.27 | 23.32 | 22.16 | 23.26 | 1,976,699 | +1.28(+5.82%) |
Oct 02, 2015 | 20.98 | 22.12 | 20.80 | 21.98 | 2,472,093 | +0.77(+3.63%) |
Oct 01, 2015 | 21.45 | 22.51 | 21.07 | 21.21 | 3,892,669 | +0.05(+0.24%) |
Sep 30, 2015 | 20.80 | 21.17 | 20.31 | 21.16 | 2,521,838 | +0.65(+3.17%) |
Sep 29, 2015 | 20.38 | 20.79 | 20.00 | 20.51 | 2,432,151 | +0.31(+1.53%) |
Sep 28, 2015 | 21.10 | 21.38 | 20.12 | 20.20 | 3,281,521 | -1.32(-6.13%) |
Sep 25, 2015 | 22.04 | 22.19 | 21.36 | 21.52 | 2,486,343 | -0.42(-1.91%) |
Sep 24, 2015 | 21.77 | 22.25 | 21.39 | 21.94 | 3,138,308 | +0.04(+0.18%) |
Sep 23, 2015 | 22.62 | 22.90 | 21.64 | 21.90 | 2,116,601 | -0.72(-3.18%) |
Sep 22, 2015 | 22.76 | 23.33 | 22.51 | 22.62 | 2,347,009 | -0.57(-2.46%) |
Sep 21, 2015 | 23.78 | 24.00 | 23.08 | 23.19 | 1,938,097 | -0.37(-1.57%) |
Sep 18, 2015 | 24.67 | 24.80 | 23.39 | 23.56 | 5,262,246 | -1.65(-6.55%) |
Sep 17, 2015 | 25.43 | 26.12 | 25.14 | 25.21 | 2,174,605 | -0.33(-1.29%) |
Sep 16, 2015 | 24.08 | 25.61 | 24.06 | 25.54 | 2,883,099 | +1.74(+7.31%) |
Sep 15, 2015 | 23.84 | 24.36 | 23.74 | 23.80 | 2,055,217 | +0.11(+0.46%) |
Sep 14, 2015 | 24.38 | 24.49 | 23.56 | 23.69 | 1,839,549 | -0.91(-3.70%) |
Sep 11, 2015 | 24.70 | 24.81 | 24.17 | 24.60 | 1,969,339 | -0.54(-2.15%) |
Sep 10, 2015 | 25.06 | 25.45 | 24.60 | 25.14 | 2,317,271 | +0.11(+0.44%) |
Sep 09, 2015 | 25.72 | 26.30 | 24.95 | 25.03 | 2,185,759 | -0.45(-1.77%) |
Sep 08, 2015 | 25.35 | 25.87 | 24.88 | 25.48 | 1,381,879 | +0.21(+0.83%) |
Sep 04, 2015 | 25.73 | 25.27 | 25.27 | 25.27 | 1,403,300 | -0.88(-3.37%) |
Sep 03, 2015 | 26.00 | 26.79 | 25.35 | 26.15 | 1,463,005 | +0.43(+1.67%) |
Sep 02, 2015 | 26.26 | 26.33 | 24.76 | 25.72 | 2,117,052 | -0.12(-0.46%) |
Sep 01, 2015 | 25.27 | 26.31 | 24.90 | 25.84 | 3,466,699 | +0.00(+0.00%) |
Aug 31, 2015 | 25.36 | 26.03 | 24.33 | 25.84 | 3,563,087 | +0.60(+2.38%) |
Aug 28, 2015 | 24.07 | 26.08 | 24.07 | 25.24 | 3,188,481 | +0.98(+4.04%) |
Aug 27, 2015 | 23.66 | 24.59 | 23.14 | 24.26 | 3,286,337 | +1.41(+6.17%) |
Aug 26, 2015 | 22.33 | 22.86 | 21.54 | 22.85 | 3,432,788 | +1.24(+5.74%) |
Aug 25, 2015 | 23.56 | 23.56 | 21.58 | 21.61 | 3,328,631 | -0.70(-3.14%) |
Aug 24, 2015 | 23.75 | 23.95 | 22.14 | 22.31 | 3,850,562 | -1.92(-7.92%) |
Aug 21, 2015 | 24.82 | 25.72 | 24.22 | 24.23 | 3,038,677 | -1.15(-4.53%) |
Aug 20, 2015 | 25.34 | 26.24 | 25.19 | 25.38 | 2,062,994 | -0.06(-0.24%) |
Aug 19, 2015 | 27.21 | 27.58 | 25.13 | 25.44 | 2,705,476 | -1.98(-7.22%) |
Aug 18, 2015 | 27.10 | 27.57 | 26.62 | 27.42 | 1,724,657 | +0.30(+1.11%) |
Aug 17, 2015 | 26.91 | 27.75 | 26.64 | 27.12 | 1,577,780 | +0.03(+0.11%) |
Aug 14, 2015 | 26.70 | 27.32 | 26.60 | 27.09 | 2,034,110 | +0.40(+1.50%) |
Aug 13, 2015 | 27.73 | 27.76 | 26.42 | 26.69 | 1,754,145 | -1.25(-4.47%) |
Aug 12, 2015 | 26.75 | 28.01 | 26.74 | 27.94 | 1,880,876 | +1.13(+4.21%) |
Aug 11, 2015 | 26.27 | 26.93 | 26.07 | 26.81 | 1,732,532 | -0.22(-0.81%) |
Aug 10, 2015 | 26.07 | 27.12 | 25.83 | 27.03 | 1,619,302 | +1.06(+4.08%) |
Aug 07, 2015 | 26.20 | 26.91 | 25.61 | 25.97 | 2,045,540 | -0.53(-2.00%) |
Aug 06, 2015 | 25.45 | 26.62 | 25.09 | 26.50 | 3,544,955 | +0.66(+2.55%) |
Aug 05, 2015 | 26.81 | 27.23 | 25.75 | 25.84 | 2,519,462 | -0.69(-2.60%) |
Aug 04, 2015 | 26.81 | 27.15 | 26.18 | 26.53 | 1,651,495 | +0.09(+0.34%) |
Aug 03, 2015 | 27.09 | 27.78 | 26.38 | 26.44 | 2,448,403 | -1.07(-3.89%) |
Jul 31, 2015 | 28.14 | 28.18 | 27.49 | 27.51 | 2,589,838 | -0.54(-1.93%) |
Jul 30, 2015 | 28.39 | 29.22 | 27.71 | 28.05 | 2,060,596 | -0.36(-1.27%) |
Jul 29, 2015 | 28.30 | 28.83 | 27.60 | 28.41 | 2,571,350 | -0.07(-0.25%) |
Jul 28, 2015 | 27.72 | 29.04 | 27.43 | 28.48 | 2,005,523 | +0.96(+3.49%) |
Jul 27, 2015 | 27.81 | 28.40 | 27.23 | 27.52 | 2,526,284 | -0.72(-2.55%) |
Jul 24, 2015 | 28.50 | 28.54 | 27.88 | 28.24 | 2,600,458 | -0.31(-1.09%) |
Jul 23, 2015 | 28.74 | 29.07 | 27.82 | 28.55 | 4,931,213 | -0.29(-1.01%) |
Jul 22, 2015 | 29.08 | 29.51 | 28.55 | 28.84 | 3,099,868 | -0.42(-1.44%) |
Jul 21, 2015 | 29.56 | 30.14 | 29.04 | 29.26 | 2,869,932 | -0.24(-0.81%) |
Jul 20, 2015 | 30.38 | 30.48 | 29.25 | 29.50 | 4,065,838 | -0.93(-3.06%) |
Jul 17, 2015 | 31.45 | 31.45 | 30.14 | 30.43 | 2,343,319 | -1.12(-3.55%) |
Jul 16, 2015 | 31.71 | 31.71 | 30.96 | 31.55 | 2,463,025 | -0.05(-0.16%) |
Jul 15, 2015 | 32.41 | 32.53 | 31.21 | 31.60 | 2,201,630 | -0.98(-3.01%) |
Jul 14, 2015 | 31.39 | 32.60 | 30.92 | 32.58 | 2,282,449 | +1.34(+4.29%) |
Jul 13, 2015 | 30.62 | 31.24 | 30.11 | 31.24 | 2,454,579 | +1.05(+3.48%) |
Jul 10, 2015 | 31.42 | 31.44 | 30.13 | 30.19 | 1,393,423 | -0.85(-2.74%) |
Jul 09, 2015 | 31.81 | 32.02 | 31.02 | 31.04 | 1,594,516 | -0.19(-0.61%) |
Jul 08, 2015 | 32.98 | 32.99 | 30.93 | 31.23 | 1,446,212 | -1.79(-5.42%) |
Jul 07, 2015 | 32.21 | 33.03 | 31.33 | 33.02 | 2,313,893 | +0.72(+2.23%) |
Jul 06, 2015 | 32.62 | 33.01 | 32.11 | 32.30 | 3,637,054 | -0.95(-2.86%) |
Jul 02, 2015 | 33.81 | 33.25 | 33.25 | 33.25 | 2,120,300 | -0.36(-1.07%) |
Jul 01, 2015 | 34.33 | 34.56 | 33.31 | 33.61 | 2,752,546 | -0.73(-2.13%) |
Jun 30, 2015 | 34.62 | 34.67 | 33.89 | 34.34 | 1,295,391 | +0.12(+0.35%) |
Jun 29, 2015 | 34.55 | 34.93 | 33.98 | 34.22 | 1,209,228 | -0.90(-2.56%) |
Jun 26, 2015 | 35.24 | 35.41 | 34.76 | 35.12 | 3,860,593 | -0.08(-0.23%) |
Jun 25, 2015 | 35.71 | 35.83 | 35.18 | 35.20 | 1,608,374 | -0.51(-1.43%) |
Jun 24, 2015 | 35.73 | 36.24 | 35.37 | 35.71 | 2,123,607 | -0.08(-0.22%) |
Jun 23, 2015 | 35.65 | 35.83 | 35.14 | 35.79 | 1,482,339 | +0.07(+0.20%) |
Jun 22, 2015 | 35.55 | 35.75 | 35.02 | 35.72 | 1,314,141 | +0.48(+1.36%) |
Jun 19, 2015 | 35.93 | 36.03 | 35.08 | 35.24 | 2,345,158 | -0.91(-2.52%) |
Jun 18, 2015 | 36.42 | 36.48 | 35.81 | 36.15 | 1,930,682 | -0.07(-0.19%) |
Jun 17, 2015 | 36.73 | 37.07 | 35.95 | 36.22 | 1,195,027 | -0.13(-0.36%) |
Jun 16, 2015 | 36.40 | 36.77 | 36.05 | 36.35 | 1,445,107 | -0.17(-0.47%) |
Jun 15, 2015 | 35.92 | 36.79 | 35.90 | 36.52 | 855,331 | +0.32(+0.88%) |
Jun 12, 2015 | 36.49 | 36.65 | 35.98 | 36.20 | 1,898,461 | -0.47(-1.28%) |
Jun 11, 2015 | 37.68 | 37.70 | 36.22 | 36.67 | 2,104,239 | -0.93(-2.47%) |
Jun 10, 2015 | 38.67 | 38.67 | 36.78 | 37.60 | 2,277,114 | -0.53(-1.39%) |
Jun 09, 2015 | 38.52 | 39.22 | 38.07 | 38.13 | 1,080,353 | +0.15(+0.39%) |
Jun 08, 2015 | 38.24 | 38.64 | 37.41 | 37.98 | 1,159,733 | -0.21(-0.55%) |
Jun 05, 2015 | 38.15 | 39.41 | 38.00 | 38.19 | 1,185,040 | -0.19(-0.50%) |
Jun 04, 2015 | 38.94 | 39.13 | 38.12 | 38.38 | 1,281,125 | -0.87(-2.22%) |
Jun 03, 2015 | 39.79 | 40.21 | 39.22 | 39.25 | 801,649 | -0.82(-2.05%) |
Jun 02, 2015 | 39.42 | 40.52 | 39.42 | 40.07 | 945,558 | +0.54(+1.37%) |
Jun 01, 2015 | 40.11 | 40.21 | 39.24 | 39.53 | 1,216,200 | -0.48(-1.20%) |
May 29, 2015 | 40.23 | 40.52 | 39.80 | 40.01 | 1,652,182 | -0.33(-0.82%) |
May 28, 2015 | 40.23 | 41.26 | 39.47 | 40.34 | 2,080,311 | +0.04(+0.10%) |
May 27, 2015 | 40.19 | 40.64 | 39.68 | 40.30 | 1,160,004 | +0.00(+0.00%) |
May 26, 2015 | 40.32 | 40.81 | 39.96 | 40.30 | 1,484,726 | -0.50(-1.23%) |
May 22, 2015 | 40.56 | 40.80 | 40.80 | 40.80 | 1,192,700 | -0.47(-1.14%) |
May 21, 2015 | 40.99 | 41.65 | 40.99 | 41.27 | 1,172,764 | +0.29(+0.71%) |
May 20, 2015 | 40.94 | 41.25 | 40.27 | 40.98 | 1,322,934 | -0.14(-0.34%) |
May 19, 2015 | 41.60 | 41.83 | 40.65 | 41.12 | 1,485,595 | -1.40(-3.29%) |
May 18, 2015 | 42.45 | 42.99 | 41.69 | 42.52 | 1,558,954 | -0.23(-0.54%) |
May 15, 2015 | 41.60 | 43.45 | 41.28 | 42.75 | 2,149,546 | +0.85(+2.03%) |
May 14, 2015 | 42.96 | 43.13 | 41.80 | 41.90 | 2,340,007 | -1.34(-3.10%) |
May 13, 2015 | 44.75 | 44.98 | 42.88 | 43.24 | 1,974,397 | -1.12(-2.52%) |
May 12, 2015 | 45.11 | 45.44 | 44.17 | 44.36 | 1,922,772 | -0.13(-0.29%) |
May 11, 2015 | 45.64 | 45.89 | 44.29 | 44.49 | 1,446,239 | -1.16(-2.54%) |
May 08, 2015 | 43.56 | 46.06 | 42.84 | 45.65 | 3,119,716 | +2.07(+4.75%) |
May 07, 2015 | 43.89 | 43.90 | 42.82 | 43.58 | 1,647,092 | -0.47(-1.07%) |
May 06, 2015 | 44.47 | 45.03 | 43.71 | 44.05 | 2,383,172 | +0.13(+0.30%) |
May 05, 2015 | 45.00 | 45.19 | 43.62 | 43.92 | 1,729,120 | -0.53(-1.19%) |
May 04, 2015 | 44.90 | 45.15 | 43.97 | 44.45 | 1,143,229 | -0.44(-0.98%) |
May 01, 2015 | 44.38 | 45.50 | 43.82 | 44.89 | 2,770,427 | +0.58(+1.31%) |
Apr 30, 2015 | 44.73 | 44.83 | 40.22 | 44.31 | 2,731,163 | +1.71(+4.01%) |
Apr 29, 2015 | 41.67 | 42.90 | 41.43 | 42.60 | 1,417,916 | +0.68(+1.62%) |
Apr 28, 2015 | 41.87 | 42.66 | 41.69 | 41.92 | 1,195,800 | +0.11(+0.26%) |
Apr 27, 2015 | 42.18 | 42.59 | 41.67 | 41.81 | 1,703,083 | -0.75(-1.76%) |
Apr 24, 2015 | 41.99 | 42.83 | 41.78 | 42.56 | 1,632,089 | +0.26(+0.61%) |
Apr 23, 2015 | 42.08 | 42.81 | 42.00 | 42.30 | 1,140,380 | +0.35(+0.83%) |
Apr 22, 2015 | 41.54 | 42.16 | 41.15 | 41.95 | 987,440 | +0.57(+1.38%) |
Apr 21, 2015 | 41.67 | 42.19 | 40.99 | 41.38 | 1,245,565 | -0.20(-0.48%) |
Apr 20, 2015 | 41.17 | 42.25 | 41.08 | 41.58 | 1,385,630 | +0.11(+0.27%) |
Apr 17, 2015 | 41.14 | 41.64 | 40.53 | 41.47 | 1,480,767 | -0.10(-0.24%) |
Apr 16, 2015 | 41.06 | 42.01 | 40.14 | 41.57 | 2,493,865 | +0.22(+0.53%) |
Apr 15, 2015 | 39.39 | 41.70 | 38.87 | 41.35 | 2,104,215 | +2.36(+6.05%) |
Apr 14, 2015 | 37.88 | 39.19 | 37.87 | 38.99 | 1,323,707 | +1.40(+3.72%) |
Apr 13, 2015 | 37.45 | 37.71 | 37.07 | 37.59 | 1,228,629 | +0.24(+0.64%) |
Apr 10, 2015 | 37.74 | 37.86 | 36.98 | 37.35 | 968,712 | -0.33(-0.88%) |
Apr 09, 2015 | 37.72 | 38.06 | 37.31 | 37.68 | 1,031,231 | +0.13(+0.35%) |
Apr 08, 2015 | 38.24 | 38.26 | 37.19 | 37.55 | 1,921,447 | -0.46(-1.21%) |
Apr 07, 2015 | 36.97 | 38.09 | 36.97 | 38.01 | 2,448,013 | +0.85(+2.29%) |
Apr 06, 2015 | 37.14 | 37.48 | 36.92 | 37.16 | 2,233,530 | +0.38(+1.03%) |
Apr 02, 2015 | 35.24 | 36.78 | 36.78 | 36.78 | 2,074,100 | +1.43(+4.05%) |
Apr 01, 2015 | 35.39 | 36.18 | 35.09 | 35.35 | 1,472,927 | +0.03(+0.08%) |
Mar 31, 2015 | 34.82 | 35.73 | 34.63 | 35.32 | 1,459,219 | +0.11(+0.31%) |
Mar 30, 2015 | 35.26 | 36.02 | 34.35 | 35.21 | 1,505,821 | +0.24(+0.69%) |
Mar 27, 2015 | 35.00 | 35.37 | 34.49 | 34.97 | 881,039 | -0.36(-1.02%) |
Mar 26, 2015 | 36.62 | 36.71 | 34.84 | 35.33 | 1,200,484 | -0.12(-0.34%) |
Mar 25, 2015 | 35.43 | 36.08 | 34.86 | 35.45 | 1,605,160 | +0.37(+1.05%) |
Mar 24, 2015 | 35.43 | 35.51 | 34.80 | 35.08 | 1,441,919 | -0.20(-0.57%) |
Mar 23, 2015 | 35.77 | 36.62 | 35.20 | 35.28 | 1,289,096 | -0.75(-2.08%) |
Mar 20, 2015 | 36.00 | 36.58 | 35.66 | 36.03 | 1,856,546 | +0.40(+1.12%) |
Mar 19, 2015 | 36.14 | 36.29 | 35.57 | 35.63 | 1,266,783 | -1.33(-3.60%) |
Mar 18, 2015 | 34.96 | 37.13 | 34.75 | 36.96 | 1,537,777 | +1.51(+4.26%) |
Mar 17, 2015 | 34.72 | 35.83 | 34.53 | 35.45 | 1,412,591 | +0.52(+1.49%) |
Mar 16, 2015 | 34.86 | 35.08 | 33.68 | 34.93 | 1,535,383 | -0.23(-0.65%) |
Mar 13, 2015 | 35.94 | 35.99 | 34.80 | 35.16 | 1,349,775 | -1.22(-3.35%) |
Mar 12, 2015 | 36.57 | 37.14 | 35.88 | 36.38 | 1,270,625 | -0.05(-0.14%) |
Mar 11, 2015 | 35.60 | 36.64 | 35.25 | 36.43 | 1,635,366 | +0.90(+2.53%) |
Mar 10, 2015 | 35.72 | 36.06 | 35.22 | 35.53 | 1,908,214 | -0.52(-1.44%) |
Mar 09, 2015 | 37.54 | 37.65 | 36.03 | 36.05 | 2,813,356 | -0.84(-2.28%) |
Mar 06, 2015 | 37.00 | 37.37 | 36.65 | 36.89 | 3,895,851 | -0.24(-0.65%) |
Mar 05, 2015 | 38.01 | 38.11 | 36.99 | 37.13 | 9,993,418 | -1.32(-3.43%) |
Mar 04, 2015 | 38.24 | 38.55 | 37.53 | 38.45 | 806,553 | +0.60(+1.59%) |
Mar 03, 2015 | 38.25 | 38.73 | 37.76 | 37.85 | 1,182,594 | -0.17(-0.45%) |
Mar 02, 2015 | 39.45 | 39.31 | 37.25 | 38.02 | 1,735,483 | -1.43(-3.62%) |
Feb 27, 2015 | 40.90 | 40.94 | 38.95 | 39.45 | 1,621,607 | -1.07(-2.64%) |
Feb 26, 2015 | 41.00 | 41.97 | 39.18 | 40.52 | 2,525,953 | -0.51(-1.24%) |
Feb 25, 2015 | 39.57 | 41.07 | 39.33 | 41.03 | 1,972,115 | +1.62(+4.11%) |
Feb 24, 2015 | 40.30 | 40.65 | 38.95 | 39.41 | 1,515,084 | -0.74(-1.84%) |
Feb 23, 2015 | 40.15 | 40.62 | 39.45 | 40.15 | 1,246,987 | -0.09(-0.22%) |
Feb 20, 2015 | 41.30 | 41.66 | 40.00 | 40.24 | 1,143,715 | -1.04(-2.52%) |
Feb 19, 2015 | 39.90 | 41.78 | 39.48 | 41.28 | 840,532 | +0.24(+0.58%) |
Feb 18, 2015 | 41.41 | 42.26 | 40.63 | 41.04 | 1,052,417 | -0.98(-2.33%) |
Feb 17, 2015 | 40.13 | 42.14 | 39.36 | 42.02 | 1,437,527 | +1.68(+4.16%) |
Feb 13, 2015 | 40.21 | 40.34 | 40.34 | 40.34 | 1,014,200 | +0.69(+1.74%) |
Feb 12, 2015 | 40.41 | 40.65 | 39.31 | 39.65 | 1,354,705 | -0.12(-0.30%) |
Feb 11, 2015 | 40.85 | 41.25 | 39.29 | 39.77 | 1,622,055 | -1.21(-2.95%) |
Feb 10, 2015 | 40.87 | 41.03 | 39.09 | 40.98 | 1,612,261 | +0.31(+0.76%) |
Feb 09, 2015 | 40.03 | 41.93 | 39.96 | 40.67 | 2,008,571 | +0.70(+1.75%) |
Feb 06, 2015 | 40.85 | 40.90 | 39.19 | 39.97 | 2,360,051 | -0.44(-1.09%) |
Feb 05, 2015 | 37.70 | 40.50 | 37.70 | 40.41 | 2,110,116 | +2.40(+6.31%) |
Feb 04, 2015 | 38.23 | 38.88 | 37.20 | 38.01 | 2,077,003 | -0.57(-1.48%) |
Feb 03, 2015 | 37.58 | 38.72 | 36.67 | 38.58 | 2,369,895 | +2.03(+5.55%) |
Feb 02, 2015 | 35.37 | 36.76 | 35.00 | 36.55 | 1,997,735 | +1.90(+5.48%) |
Jan 30, 2015 | 33.47 | 34.90 | 33.31 | 34.65 | 1,820,255 | +0.63(+1.85%) |
Jan 29, 2015 | 34.80 | 35.20 | 33.79 | 34.02 | 1,821,038 | -0.57(-1.65%) |
Jan 28, 2015 | 36.48 | 36.50 | 34.24 | 34.59 | 1,627,287 | -2.23(-6.06%) |
Jan 27, 2015 | 36.55 | 37.45 | 36.19 | 36.82 | 1,525,038 | +0.17(+0.46%) |
Jan 26, 2015 | 35.68 | 37.89 | 35.58 | 36.65 | 2,345,663 | +1.16(+3.27%) |
Jan 23, 2015 | 35.06 | 37.04 | 34.99 | 35.49 | 1,473,028 | -0.42(-1.17%) |
Jan 22, 2015 | 37.02 | 37.50 | 35.63 | 35.91 | 2,169,483 | -1.09(-2.95%) |
Jan 21, 2015 | 36.97 | 37.98 | 36.78 | 37.00 | 2,134,295 | +0.45(+1.23%) |
Jan 20, 2015 | 36.63 | 36.99 | 35.25 | 36.55 | 1,683,945 | -0.67(-1.80%) |
Jan 16, 2015 | 35.46 | 37.30 | 35.24 | 37.22 | 1,312,021 | +2.04(+5.80%) |
Jan 15, 2015 | 36.92 | 36.97 | 34.85 | 35.18 | 2,937,596 | -0.92(-2.55%) |
Jan 14, 2015 | 35.95 | 36.72 | 35.25 | 36.10 | 2,749,757 | -0.18(-0.50%) |
Jan 13, 2015 | 36.59 | 37.26 | 35.67 | 36.28 | 2,100,785 | -0.25(-0.68%) |
Jan 12, 2015 | 38.84 | 38.88 | 35.98 | 36.53 | 2,618,033 | -2.80(-7.12%) |
Jan 09, 2015 | 37.67 | 39.70 | 37.38 | 39.33 | 2,386,825 | +1.50(+3.97%) |
Jan 08, 2015 | 37.06 | 38.09 | 36.44 | 37.83 | 1,422,654 | +1.19(+3.25%) |
Jan 07, 2015 | 38.57 | 38.57 | 35.87 | 36.64 | 2,185,699 | -1.43(-3.76%) |
Jan 06, 2015 | 38.41 | 39.15 | 36.80 | 38.07 | 2,669,133 | -0.41(-1.07%) |
Jan 05, 2015 | 41.95 | 42.09 | 38.32 | 38.48 | 2,018,183 | -3.87(-9.14%) |
Jan 02, 2015 | 40.60 | 42.41 | 39.97 | 42.35 | 1,526,521 | +1.77(+4.36%) |
Dec 31, 2014 | 40.36 | 40.58 | 40.58 | 40.58 | 1,266,100 | -0.10(-0.25%) |
Dec 30, 2014 | 40.97 | 41.50 | 40.34 | 40.68 | 1,882,556 | -0.61(-1.48%) |
Dec 29, 2014 | 41.68 | 42.71 | 40.97 | 41.29 | 1,933,234 | -0.12(-0.29%) |
Dec 26, 2014 | 42.65 | 42.66 | 40.76 | 41.41 | 1,229,532 | -1.09(-2.56%) |
Dec 24, 2014 | 43.13 | 42.50 | 42.50 | 42.50 | 775,400 | -0.64(-1.48%) |
Dec 23, 2014 | 42.95 | 44.13 | 42.89 | 43.14 | 2,608,166 | +0.48(+1.13%) |
Dec 22, 2014 | 42.48 | 43.62 | 42.05 | 42.66 | 2,441,988 | -1.35(-3.07%) |
Dec 19, 2014 | 43.40 | 44.27 | 42.45 | 44.01 | 2,658,996 | +0.96(+2.23%) |
Dec 18, 2014 | 44.48 | 44.83 | 41.73 | 43.05 | 1,585,094 | -0.28(-0.65%) |
Dec 17, 2014 | 40.99 | 44.51 | 40.76 | 43.33 | 1,595,530 | +2.34(+5.71%) |
Dec 16, 2014 | 39.13 | 41.86 | 39.05 | 40.99 | 2,087,186 | +1.44(+3.64%) |
Dec 15, 2014 | 40.20 | 40.83 | 39.35 | 39.55 | 2,591,512 | -0.34(-0.85%) |
Dec 12, 2014 | 38.81 | 40.39 | 38.42 | 39.89 | 2,121,051 | +0.67(+1.71%) |
Dec 11, 2014 | 38.81 | 40.37 | 38.46 | 39.22 | 2,502,135 | +0.18(+0.46%) |
Dec 10, 2014 | 38.03 | 39.52 | 37.85 | 39.04 | 2,240,224 | -0.15(-0.38%) |
Dec 09, 2014 | 38.50 | 39.78 | 38.50 | 39.19 | 1,785,028 | +0.59(+1.53%) |
Dec 08, 2014 | 41.32 | 41.46 | 37.86 | 38.60 | 3,457,869 | -3.68(-8.70%) |
Dec 05, 2014 | 44.00 | 44.13 | 41.64 | 42.28 | 1,796,628 | -1.69(-3.84%) |
Dec 04, 2014 | 45.35 | 45.53 | 43.57 | 43.97 | 1,385,738 | -2.04(-4.43%) |
Dec 03, 2014 | 44.74 | 46.31 | 44.73 | 46.01 | 1,409,151 | +0.75(+1.66%) |
Dec 02, 2014 | 46.64 | 47.00 | 45.13 | 45.26 | 1,067,637 | -1.45(-3.10%) |