Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.90 | 39.12 | 38.24 | 38.30 | 1,745,983 | -0.60(-1.54%) |
Nov 27, 2015 | 38.96 | 39.15 | 38.76 | 38.90 | 502,780 | +0.08(+0.20%) |
Nov 25, 2015 | 38.64 | 38.83 | 38.83 | 38.83 | 1,661,939 | +0.14(+0.36%) |
Nov 24, 2015 | 38.27 | 38.79 | 38.21 | 38.69 | 2,071,042 | +0.15(+0.38%) |
Nov 23, 2015 | 38.36 | 38.65 | 38.23 | 38.54 | 1,141,966 | +0.25(+0.66%) |
Nov 20, 2015 | 38.42 | 38.70 | 38.21 | 38.29 | 1,261,998 | +0.04(+0.09%) |
Nov 19, 2015 | 38.03 | 38.64 | 38.03 | 38.25 | 1,680,219 | +0.36(+0.94%) |
Nov 18, 2015 | 37.33 | 37.95 | 37.26 | 37.89 | 1,577,930 | +0.62(+1.65%) |
Nov 17, 2015 | 37.32 | 37.87 | 37.18 | 37.28 | 1,645,686 | -0.04(-0.12%) |
Nov 16, 2015 | 36.86 | 37.37 | 36.79 | 37.32 | 1,158,444 | +0.46(+1.26%) |
Nov 13, 2015 | 36.84 | 37.05 | 36.67 | 36.86 | 2,101,876 | -0.03(-0.07%) |
Nov 12, 2015 | 37.11 | 37.34 | 36.85 | 36.88 | 1,413,131 | -0.38(-1.03%) |
Nov 11, 2015 | 37.17 | 37.58 | 37.13 | 37.27 | 1,670,033 | +0.09(+0.25%) |
Nov 10, 2015 | 36.37 | 37.25 | 36.21 | 37.17 | 1,977,295 | +0.86(+2.36%) |
Nov 09, 2015 | 36.57 | 36.64 | 36.03 | 36.32 | 2,313,004 | -0.25(-0.70%) |
Nov 06, 2015 | 36.94 | 37.04 | 35.98 | 36.57 | 2,774,800 | -0.35(-0.95%) |
Nov 05, 2015 | 37.39 | 37.39 | 36.88 | 36.92 | 1,690,310 | -0.38(-1.01%) |
Nov 04, 2015 | 37.58 | 37.65 | 37.14 | 37.30 | 1,383,869 | -0.11(-0.30%) |
Nov 03, 2015 | 37.90 | 38.02 | 37.38 | 37.41 | 1,538,483 | -0.57(-1.51%) |
Nov 02, 2015 | 38.73 | 38.73 | 37.83 | 37.98 | 1,860,558 | -0.31(-0.80%) |
Oct 30, 2015 | 38.48 | 38.57 | 38.03 | 38.29 | 2,160,841 | -0.17(-0.44%) |
Oct 29, 2015 | 38.71 | 39.03 | 38.42 | 38.46 | 1,786,828 | -0.45(-1.17%) |
Oct 28, 2015 | 38.64 | 38.92 | 38.45 | 38.91 | 1,186,041 | +0.40(+1.05%) |
Oct 27, 2015 | 38.78 | 38.98 | 38.39 | 38.51 | 1,771,940 | -0.27(-0.70%) |
Oct 26, 2015 | 38.97 | 39.13 | 38.77 | 38.78 | 1,416,498 | -0.28(-0.71%) |
Oct 23, 2015 | 39.54 | 39.75 | 38.99 | 39.06 | 1,907,948 | -0.37(-0.95%) |
Oct 22, 2015 | 39.31 | 39.53 | 39.14 | 39.43 | 1,229,702 | +0.37(+0.96%) |
Oct 21, 2015 | 39.33 | 39.47 | 39.02 | 39.06 | 605,940 | -0.13(-0.33%) |
Oct 20, 2015 | 39.27 | 39.37 | 39.08 | 39.19 | 694,567 | -0.05(-0.12%) |
Oct 19, 2015 | 39.26 | 39.46 | 39.14 | 39.23 | 1,370,838 | -0.07(-0.18%) |
Oct 16, 2015 | 39.01 | 39.35 | 38.94 | 39.31 | 618,926 | +0.38(+0.97%) |
Oct 15, 2015 | 38.91 | 39.03 | 38.69 | 38.93 | 702,803 | +0.25(+0.64%) |
Oct 14, 2015 | 39.13 | 39.23 | 38.63 | 38.68 | 834,230 | -0.43(-1.10%) |
Oct 13, 2015 | 39.14 | 39.41 | 39.02 | 39.11 | 1,121,866 | -0.16(-0.42%) |
Oct 12, 2015 | 39.03 | 39.37 | 38.99 | 39.27 | 1,832,225 | +0.30(+0.78%) |
Oct 09, 2015 | 38.77 | 39.07 | 38.71 | 38.97 | 867,797 | +0.25(+0.65%) |
Oct 08, 2015 | 38.40 | 38.73 | 38.29 | 38.72 | 1,281,892 | +0.24(+0.64%) |
Oct 07, 2015 | 38.20 | 38.57 | 37.99 | 38.47 | 2,319,147 | +0.42(+1.10%) |
Oct 06, 2015 | 38.41 | 38.41 | 38.00 | 38.06 | 1,570,737 | -0.37(-0.96%) |
Oct 05, 2015 | 38.17 | 38.50 | 37.99 | 38.42 | 3,571,728 | +0.56(+1.48%) |
Oct 02, 2015 | 37.03 | 37.86 | 37.02 | 37.86 | 1,577,972 | +0.59(+1.59%) |
Oct 01, 2015 | 37.36 | 37.45 | 37.00 | 37.27 | 2,549,856 | -0.04(-0.12%) |
Sep 30, 2015 | 37.88 | 38.25 | 37.27 | 37.32 | 3,923,433 | -0.28(-0.75%) |
Sep 29, 2015 | 37.54 | 37.71 | 37.38 | 37.60 | 1,410,660 | +0.04(+0.11%) |
Sep 28, 2015 | 37.93 | 38.17 | 37.47 | 37.56 | 1,181,225 | -0.53(-1.39%) |
Sep 25, 2015 | 38.03 | 38.45 | 37.83 | 38.09 | 1,436,926 | +0.38(+1.01%) |
Sep 24, 2015 | 37.27 | 37.74 | 37.14 | 37.70 | 2,009,352 | +0.30(+0.80%) |
Sep 23, 2015 | 37.44 | 37.57 | 37.24 | 37.41 | 797,358 | +0.05(+0.13%) |
Sep 22, 2015 | 37.36 | 37.60 | 37.15 | 37.36 | 1,107,614 | -0.36(-0.95%) |
Sep 21, 2015 | 37.55 | 37.80 | 37.41 | 37.72 | 757,314 | +0.40(+1.08%) |
Sep 18, 2015 | 37.46 | 37.66 | 37.24 | 37.31 | 2,263,828 | -0.42(-1.12%) |
Sep 17, 2015 | 37.63 | 38.08 | 37.53 | 37.74 | 1,364,507 | +0.16(+0.44%) |
Sep 16, 2015 | 37.47 | 37.64 | 37.38 | 37.57 | 1,733,737 | +0.10(+0.27%) |
Sep 15, 2015 | 37.18 | 37.58 | 37.10 | 37.47 | 1,106,722 | +0.36(+0.97%) |
Sep 14, 2015 | 37.42 | 37.45 | 36.98 | 37.11 | 1,275,736 | -0.29(-0.78%) |
Sep 11, 2015 | 37.04 | 37.54 | 36.92 | 37.40 | 2,380,907 | -0.40(-1.06%) |
Sep 10, 2015 | 37.81 | 38.15 | 37.66 | 37.80 | 1,050,436 | -0.11(-0.28%) |
Sep 09, 2015 | 38.70 | 38.84 | 37.84 | 37.91 | 1,158,164 | -0.57(-1.48%) |
Sep 08, 2015 | 38.26 | 38.49 | 37.94 | 38.48 | 1,351,802 | +0.70(+1.86%) |
Sep 04, 2015 | 37.83 | 37.78 | 37.78 | 37.78 | 2,439,382 | -0.49(-1.28%) |
Sep 03, 2015 | 37.90 | 38.39 | 37.76 | 38.26 | 943,773 | +0.52(+1.39%) |
Sep 02, 2015 | 37.58 | 37.81 | 37.40 | 37.74 | 1,750,237 | +0.41(+1.11%) |
Sep 01, 2015 | 37.80 | 37.98 | 37.21 | 37.33 | 1,581,846 | -1.05(-2.74%) |
Aug 31, 2015 | 38.51 | 38.69 | 38.03 | 38.38 | 2,249,810 | -0.25(-0.66%) |
Aug 28, 2015 | 38.42 | 38.74 | 38.10 | 38.63 | 2,204,669 | +0.14(+0.36%) |
Aug 27, 2015 | 38.18 | 38.51 | 37.77 | 38.49 | 1,573,768 | +0.69(+1.82%) |
Aug 26, 2015 | 37.60 | 37.90 | 36.84 | 37.80 | 1,548,553 | +0.91(+2.46%) |
Aug 25, 2015 | 38.58 | 38.70 | 36.87 | 36.89 | 1,906,387 | -0.90(-2.39%) |
Aug 24, 2015 | 36.80 | 38.32 | 36.52 | 37.80 | 3,408,379 | -0.77(-1.98%) |
Aug 21, 2015 | 39.23 | 39.36 | 38.56 | 38.56 | 1,198,820 | -0.87(-2.20%) |
Aug 20, 2015 | 39.65 | 39.80 | 39.41 | 39.43 | 1,023,454 | -0.49(-1.23%) |
Aug 19, 2015 | 40.10 | 40.10 | 39.75 | 39.92 | 1,066,012 | -0.36(-0.91%) |
Aug 18, 2015 | 40.24 | 40.36 | 39.99 | 40.28 | 1,057,053 | +0.11(+0.28%) |
Aug 17, 2015 | 39.80 | 40.17 | 39.54 | 40.17 | 1,247,493 | +0.30(+0.75%) |
Aug 14, 2015 | 39.73 | 39.89 | 39.58 | 39.87 | 613,613 | +0.17(+0.44%) |
Aug 13, 2015 | 39.59 | 39.83 | 39.50 | 39.70 | 715,071 | +0.08(+0.19%) |
Aug 12, 2015 | 39.06 | 39.63 | 38.84 | 39.63 | 1,551,514 | +0.29(+0.75%) |
Aug 11, 2015 | 39.42 | 39.55 | 39.23 | 39.33 | 1,139,191 | -0.33(-0.84%) |
Aug 10, 2015 | 39.71 | 39.92 | 39.56 | 39.67 | 867,896 | +0.06(+0.16%) |
Aug 07, 2015 | 39.51 | 39.61 | 39.38 | 39.60 | 1,632,403 | +0.01(+0.03%) |
Aug 06, 2015 | 39.80 | 39.87 | 39.29 | 39.59 | 1,258,379 | -0.06(-0.16%) |
Aug 05, 2015 | 39.12 | 39.90 | 39.02 | 39.65 | 2,098,924 | +0.66(+1.68%) |
Aug 04, 2015 | 38.90 | 39.21 | 38.73 | 39.00 | 1,425,565 | +0.27(+0.71%) |
Aug 03, 2015 | 38.25 | 38.73 | 38.25 | 38.72 | 1,442,375 | +0.47(+1.23%) |
Jul 31, 2015 | 38.55 | 38.57 | 38.21 | 38.25 | 1,201,385 | -0.20(-0.52%) |
Jul 30, 2015 | 38.20 | 38.46 | 37.87 | 38.45 | 845,104 | +0.20(+0.53%) |
Jul 29, 2015 | 37.85 | 38.28 | 37.85 | 38.25 | 834,136 | +0.36(+0.95%) |
Jul 28, 2015 | 37.58 | 37.91 | 37.51 | 37.89 | 990,197 | +0.39(+1.05%) |
Jul 27, 2015 | 37.31 | 37.51 | 37.19 | 37.50 | 724,896 | +0.06(+0.15%) |
Jul 24, 2015 | 37.57 | 37.71 | 37.39 | 37.44 | 840,882 | -0.13(-0.34%) |
Jul 23, 2015 | 37.78 | 37.86 | 37.52 | 37.57 | 770,731 | -0.15(-0.39%) |
Jul 22, 2015 | 37.49 | 37.74 | 37.44 | 37.71 | 1,024,989 | +0.17(+0.46%) |
Jul 21, 2015 | 37.88 | 37.92 | 37.49 | 37.54 | 1,363,468 | -0.43(-1.14%) |
Jul 20, 2015 | 37.66 | 37.99 | 37.63 | 37.98 | 747,874 | +0.32(+0.86%) |
Jul 17, 2015 | 37.99 | 37.99 | 37.61 | 37.65 | 979,533 | -0.37(-0.98%) |
Jul 16, 2015 | 37.74 | 38.09 | 37.69 | 38.02 | 1,576,376 | +0.45(+1.19%) |
Jul 15, 2015 | 37.64 | 37.78 | 37.50 | 37.58 | 972,716 | -0.01(-0.02%) |
Jul 14, 2015 | 37.66 | 37.77 | 37.44 | 37.59 | 909,872 | -0.02(-0.06%) |
Jul 13, 2015 | 37.60 | 37.72 | 37.42 | 37.61 | 989,901 | +0.34(+0.90%) |
Jul 10, 2015 | 37.11 | 37.31 | 37.07 | 37.27 | 1,025,824 | +0.41(+1.12%) |
Jul 09, 2015 | 37.22 | 37.40 | 36.82 | 36.86 | 1,176,854 | -0.18(-0.48%) |
Jul 08, 2015 | 36.78 | 37.15 | 36.78 | 37.04 | 1,404,266 | +0.01(+0.04%) |
Jul 07, 2015 | 36.26 | 37.04 | 36.13 | 37.02 | 1,292,616 | +0.77(+2.13%) |
Jul 06, 2015 | 36.23 | 36.46 | 36.06 | 36.25 | 3,952,266 | -0.14(-0.38%) |
Jul 02, 2015 | 36.66 | 36.39 | 36.39 | 36.39 | 3,059,689 | -0.27(-0.75%) |
Jul 01, 2015 | 36.09 | 36.68 | 35.99 | 36.66 | 1,771,462 | +0.71(+1.98%) |
Jun 30, 2015 | 36.17 | 36.28 | 35.88 | 35.95 | 1,379,304 | +0.04(+0.11%) |
Jun 29, 2015 | 36.57 | 36.63 | 35.87 | 35.91 | 1,535,188 | -0.79(-2.15%) |
Jun 26, 2015 | 36.78 | 36.78 | 36.57 | 36.70 | 1,511,122 | +0.00(+0.01%) |
Jun 25, 2015 | 36.67 | 36.74 | 36.52 | 36.69 | 752,007 | +0.08(+0.21%) |
Jun 24, 2015 | 36.92 | 36.92 | 36.55 | 36.62 | 934,505 | -0.28(-0.77%) |
Jun 23, 2015 | 37.15 | 37.24 | 36.89 | 36.90 | 1,498,821 | -0.24(-0.66%) |
Jun 22, 2015 | 37.13 | 37.29 | 37.04 | 37.15 | 751,993 | +0.11(+0.29%) |
Jun 19, 2015 | 37.13 | 37.16 | 36.95 | 37.04 | 1,453,797 | +0.01(+0.02%) |
Jun 18, 2015 | 36.92 | 37.27 | 36.92 | 37.03 | 1,284,884 | +0.17(+0.46%) |
Jun 17, 2015 | 36.82 | 36.97 | 36.74 | 36.86 | 970,121 | +0.17(+0.47%) |
Jun 16, 2015 | 36.58 | 36.84 | 36.48 | 36.69 | 1,548,900 | +0.21(+0.57%) |
Jun 15, 2015 | 36.76 | 36.77 | 36.42 | 36.48 | 1,197,553 | -0.44(-1.20%) |
Jun 12, 2015 | 37.14 | 37.14 | 36.82 | 36.92 | 843,285 | -0.26(-0.70%) |
Jun 11, 2015 | 37.04 | 37.19 | 36.93 | 37.19 | 1,112,492 | +0.14(+0.38%) |
Jun 10, 2015 | 36.91 | 37.12 | 36.83 | 37.04 | 887,578 | +0.23(+0.63%) |
Jun 09, 2015 | 36.56 | 36.99 | 36.53 | 36.81 | 1,081,080 | +0.21(+0.58%) |
Jun 08, 2015 | 36.57 | 36.72 | 36.38 | 36.60 | 1,332,034 | -0.00(-0.01%) |
Jun 05, 2015 | 36.82 | 36.92 | 36.51 | 36.61 | 1,154,372 | -0.31(-0.83%) |
Jun 04, 2015 | 37.18 | 37.45 | 36.90 | 36.91 | 929,716 | -0.47(-1.27%) |
Jun 03, 2015 | 37.34 | 37.41 | 37.34 | 37.39 | 874,563 | +0.21(+0.56%) |
Jun 02, 2015 | 37.32 | 37.35 | 37.08 | 37.18 | 1,149,100 | -0.28(-0.76%) |
Jun 01, 2015 | 37.24 | 37.55 | 36.96 | 37.46 | 1,208,685 | +0.25(+0.68%) |
May 29, 2015 | 37.44 | 37.46 | 37.11 | 37.21 | 1,769,151 | -0.25(-0.66%) |
May 28, 2015 | 37.29 | 37.51 | 37.28 | 37.46 | 1,000,338 | +0.08(+0.21%) |
May 27, 2015 | 37.31 | 37.45 | 37.13 | 37.38 | 1,183,744 | +0.11(+0.29%) |
May 26, 2015 | 37.35 | 37.36 | 37.15 | 37.27 | 1,245,192 | -0.15(-0.39%) |
May 22, 2015 | 37.45 | 37.42 | 37.42 | 37.42 | 1,115,281 | -0.08(-0.22%) |
May 21, 2015 | 37.51 | 37.65 | 37.43 | 37.50 | 641,819 | -0.11(-0.28%) |
May 20, 2015 | 37.47 | 37.74 | 37.38 | 37.61 | 1,077,860 | +0.08(+0.22%) |
May 19, 2015 | 37.28 | 37.53 | 37.15 | 37.52 | 1,072,714 | +0.23(+0.63%) |
May 18, 2015 | 36.92 | 37.37 | 36.92 | 37.29 | 826,420 | +0.23(+0.63%) |
May 15, 2015 | 36.98 | 37.07 | 36.86 | 37.05 | 925,248 | +0.07(+0.19%) |
May 14, 2015 | 36.77 | 37.07 | 36.68 | 36.98 | 1,328,624 | +0.44(+1.21%) |
May 13, 2015 | 36.94 | 36.97 | 36.47 | 36.54 | 1,673,699 | -0.25(-0.68%) |
May 12, 2015 | 36.74 | 36.95 | 36.46 | 36.79 | 1,292,918 | -0.06(-0.17%) |
May 11, 2015 | 36.66 | 36.87 | 36.59 | 36.85 | 2,206,376 | +0.12(+0.34%) |
May 08, 2015 | 36.79 | 36.87 | 36.59 | 36.73 | 1,559,740 | +0.26(+0.70%) |
May 07, 2015 | 36.03 | 36.63 | 35.75 | 36.48 | 1,937,993 | +0.38(+1.06%) |
May 06, 2015 | 36.08 | 36.23 | 35.83 | 36.09 | 1,521,936 | +0.05(+0.15%) |
May 05, 2015 | 36.41 | 36.58 | 35.98 | 36.04 | 752,023 | -0.29(-0.79%) |
May 04, 2015 | 36.33 | 36.52 | 36.23 | 36.33 | 924,907 | +0.17(+0.46%) |
May 01, 2015 | 35.83 | 36.27 | 35.80 | 36.16 | 1,211,010 | +0.34(+0.94%) |
Apr 30, 2015 | 36.37 | 36.56 | 35.67 | 35.82 | 1,742,032 | -0.64(-1.74%) |
Apr 29, 2015 | 36.64 | 36.93 | 36.29 | 36.46 | 1,191,999 | -0.40(-1.09%) |
Apr 28, 2015 | 36.92 | 37.06 | 36.66 | 36.86 | 1,112,783 | +0.01(+0.02%) |
Apr 27, 2015 | 37.18 | 37.25 | 36.72 | 36.85 | 1,260,488 | -0.20(-0.54%) |
Apr 24, 2015 | 37.06 | 37.15 | 36.99 | 37.05 | 1,414,826 | +0.05(+0.14%) |
Apr 23, 2015 | 36.83 | 37.10 | 36.65 | 37.00 | 2,344,864 | +0.04(+0.10%) |
Apr 22, 2015 | 37.09 | 37.13 | 36.91 | 36.96 | 2,908,819 | -0.14(-0.38%) |
Apr 21, 2015 | 37.29 | 37.57 | 37.06 | 37.10 | 1,984,077 | -0.10(-0.27%) |
Apr 20, 2015 | 37.42 | 37.59 | 37.12 | 37.20 | 1,880,162 | -0.34(-0.89%) |
Apr 17, 2015 | 37.70 | 37.82 | 37.34 | 37.54 | 1,269,647 | -0.30(-0.80%) |
Apr 16, 2015 | 37.90 | 38.09 | 37.66 | 37.84 | 1,122,372 | +0.01(+0.02%) |
Apr 15, 2015 | 38.30 | 38.51 | 37.80 | 37.83 | 1,150,125 | -0.37(-0.97%) |
Apr 14, 2015 | 37.81 | 38.30 | 37.77 | 38.21 | 1,696,818 | +0.42(+1.11%) |
Apr 13, 2015 | 37.82 | 37.93 | 37.79 | 37.79 | 1,121,640 | -0.12(-0.33%) |
Apr 10, 2015 | 37.93 | 38.16 | 37.78 | 37.91 | 827,901 | -0.01(-0.04%) |
Apr 09, 2015 | 37.79 | 38.05 | 37.51 | 37.92 | 1,775,529 | -0.02(-0.06%) |
Apr 08, 2015 | 37.76 | 38.12 | 37.74 | 37.95 | 1,014,399 | +0.19(+0.50%) |
Apr 07, 2015 | 38.09 | 38.19 | 37.73 | 37.76 | 1,028,878 | -0.30(-0.80%) |
Apr 06, 2015 | 37.71 | 38.19 | 37.65 | 38.06 | 2,024,759 | +0.21(+0.55%) |
Apr 02, 2015 | 37.74 | 37.85 | 37.85 | 37.85 | 1,873,453 | +0.16(+0.43%) |
Apr 01, 2015 | 37.69 | 37.72 | 37.22 | 37.69 | 1,376,720 | -0.01(-0.02%) |
Mar 31, 2015 | 37.88 | 38.02 | 37.69 | 37.70 | 1,343,930 | -0.23(-0.59%) |
Mar 30, 2015 | 37.67 | 38.09 | 37.57 | 37.92 | 976,520 | +0.42(+1.13%) |
Mar 27, 2015 | 37.14 | 37.54 | 37.14 | 37.50 | 1,064,981 | +0.34(+0.91%) |
Mar 26, 2015 | 37.33 | 37.44 | 37.07 | 37.16 | 2,151,804 | -0.35(-0.93%) |
Mar 25, 2015 | 37.87 | 38.03 | 37.48 | 37.51 | 1,315,559 | -0.23(-0.61%) |
Mar 24, 2015 | 38.09 | 38.20 | 37.73 | 37.74 | 1,753,520 | -0.30(-0.78%) |
Mar 23, 2015 | 38.04 | 38.25 | 37.99 | 38.03 | 975,215 | +0.02(+0.05%) |
Mar 20, 2015 | 37.87 | 38.06 | 37.66 | 38.02 | 2,769,658 | +0.35(+0.94%) |
Mar 19, 2015 | 37.59 | 37.76 | 37.55 | 37.66 | 659,161 | +0.01(+0.02%) |
Mar 18, 2015 | 37.53 | 37.81 | 37.09 | 37.65 | 1,611,894 | +0.14(+0.36%) |
Mar 17, 2015 | 37.51 | 37.62 | 37.32 | 37.52 | 1,342,353 | -0.22(-0.57%) |
Mar 16, 2015 | 37.39 | 37.80 | 37.38 | 37.73 | 1,401,090 | +0.50(+1.35%) |
Mar 13, 2015 | 37.42 | 37.42 | 36.97 | 37.23 | 930,753 | -0.25(-0.66%) |
Mar 12, 2015 | 37.17 | 37.51 | 37.09 | 37.48 | 1,237,995 | +0.39(+1.05%) |
Mar 11, 2015 | 36.86 | 37.11 | 36.70 | 37.09 | 2,346,511 | +0.19(+0.51%) |
Mar 10, 2015 | 37.20 | 37.31 | 36.89 | 36.90 | 1,442,905 | -0.47(-1.25%) |
Mar 09, 2015 | 37.12 | 37.51 | 36.98 | 37.37 | 1,160,965 | +0.40(+1.07%) |
Mar 06, 2015 | 37.45 | 37.53 | 36.87 | 36.97 | 2,008,313 | -0.66(-1.75%) |
Mar 05, 2015 | 37.60 | 37.68 | 37.31 | 37.63 | 840,491 | +0.16(+0.44%) |
Mar 04, 2015 | 37.73 | 37.73 | 37.42 | 37.46 | 1,052,408 | -0.26(-0.70%) |
Mar 03, 2015 | 37.75 | 37.83 | 37.47 | 37.73 | 1,498,447 | -0.02(-0.06%) |
Mar 02, 2015 | 37.61 | 37.87 | 37.61 | 37.75 | 1,025,384 | +0.18(+0.47%) |
Feb 27, 2015 | 37.71 | 37.85 | 37.55 | 37.57 | 1,239,911 | -0.14(-0.36%) |
Feb 26, 2015 | 37.75 | 37.86 | 37.63 | 37.71 | 1,383,860 | -0.04(-0.09%) |
Feb 25, 2015 | 38.12 | 38.17 | 37.65 | 37.75 | 1,419,421 | -0.27(-0.71%) |
Feb 24, 2015 | 37.89 | 38.05 | 37.72 | 38.02 | 1,697,025 | +0.11(+0.28%) |
Feb 23, 2015 | 37.68 | 38.21 | 37.56 | 37.91 | 1,513,434 | +0.23(+0.62%) |
Feb 20, 2015 | 37.12 | 37.76 | 37.08 | 37.68 | 1,418,123 | +0.51(+1.37%) |
Feb 19, 2015 | 37.41 | 37.43 | 37.03 | 37.17 | 2,577,176 | -0.24(-0.65%) |
Feb 18, 2015 | 37.16 | 37.46 | 37.08 | 37.41 | 1,379,451 | +0.20(+0.53%) |
Feb 17, 2015 | 37.14 | 37.42 | 36.98 | 37.21 | 1,845,466 | +0.13(+0.34%) |
Feb 13, 2015 | 36.79 | 37.08 | 37.08 | 37.08 | 2,184,335 | +0.30(+0.80%) |
Feb 12, 2015 | 36.87 | 36.94 | 36.70 | 36.79 | 1,390,261 | +0.05(+0.13%) |
Feb 11, 2015 | 36.68 | 36.88 | 36.47 | 36.74 | 1,257,509 | +0.16(+0.43%) |
Feb 10, 2015 | 36.29 | 36.62 | 36.14 | 36.58 | 907,874 | +0.47(+1.31%) |
Feb 09, 2015 | 36.16 | 36.18 | 35.90 | 36.11 | 1,114,688 | -0.06(-0.17%) |
Feb 06, 2015 | 36.62 | 36.63 | 36.04 | 36.17 | 1,239,408 | -0.41(-1.13%) |
Feb 05, 2015 | 36.79 | 36.80 | 36.29 | 36.58 | 1,674,134 | -0.16(-0.44%) |
Feb 04, 2015 | 36.57 | 36.83 | 36.41 | 36.75 | 2,344,345 | +0.40(+1.10%) |
Feb 03, 2015 | 35.82 | 36.38 | 35.57 | 36.35 | 2,774,321 | +0.27(+0.74%) |
Feb 02, 2015 | 35.70 | 36.08 | 35.23 | 36.08 | 3,457,780 | +0.51(+1.43%) |
Jan 30, 2015 | 36.07 | 36.17 | 35.56 | 35.57 | 1,727,848 | -0.77(-2.12%) |
Jan 29, 2015 | 36.06 | 36.36 | 35.88 | 36.34 | 1,244,622 | +0.47(+1.30%) |
Jan 28, 2015 | 36.21 | 36.35 | 35.83 | 35.87 | 1,414,715 | -0.18(-0.50%) |
Jan 27, 2015 | 36.01 | 36.20 | 35.74 | 36.05 | 995,816 | -0.32(-0.88%) |
Jan 26, 2015 | 36.09 | 36.38 | 36.00 | 36.37 | 1,870,292 | +0.33(+0.93%) |
Jan 23, 2015 | 36.55 | 36.62 | 36.00 | 36.04 | 1,326,187 | -0.62(-1.68%) |
Jan 22, 2015 | 36.26 | 36.66 | 35.87 | 36.65 | 1,632,272 | +0.48(+1.34%) |
Jan 21, 2015 | 36.04 | 36.19 | 35.70 | 36.17 | 1,544,564 | -0.09(-0.24%) |
Jan 20, 2015 | 36.26 | 36.35 | 35.90 | 36.26 | 1,570,591 | +0.07(+0.18%) |
Jan 16, 2015 | 35.53 | 36.21 | 35.48 | 36.19 | 1,536,515 | +0.67(+1.88%) |
Jan 15, 2015 | 35.44 | 35.66 | 35.25 | 35.52 | 1,381,765 | +0.29(+0.81%) |
Jan 14, 2015 | 34.76 | 35.32 | 34.71 | 35.24 | 1,371,109 | +0.22(+0.63%) |
Jan 13, 2015 | 35.16 | 35.46 | 34.77 | 35.02 | 1,437,820 | +0.08(+0.23%) |
Jan 12, 2015 | 35.05 | 35.27 | 34.82 | 34.94 | 1,107,513 | -0.10(-0.29%) |
Jan 09, 2015 | 35.16 | 35.28 | 34.88 | 35.04 | 2,258,430 | -0.11(-0.32%) |
Jan 08, 2015 | 34.68 | 35.26 | 34.59 | 35.16 | 1,894,676 | +0.68(+1.98%) |
Jan 07, 2015 | 34.28 | 34.49 | 34.02 | 34.47 | 1,234,523 | +0.38(+1.12%) |
Jan 06, 2015 | 34.50 | 34.59 | 34.04 | 34.09 | 1,592,948 | -0.29(-0.83%) |
Jan 05, 2015 | 34.59 | 34.80 | 34.31 | 34.38 | 1,263,748 | -0.39(-1.11%) |
Jan 02, 2015 | 34.68 | 34.81 | 34.48 | 34.76 | 1,225,796 | +0.12(+0.36%) |
Dec 31, 2014 | 34.98 | 34.64 | 34.64 | 34.64 | 2,139,471 | -0.36(-1.04%) |
Dec 30, 2014 | 35.16 | 35.37 | 35.00 | 35.01 | 838,225 | -0.20(-0.57%) |
Dec 29, 2014 | 35.19 | 35.44 | 35.17 | 35.21 | 709,078 | -0.04(-0.10%) |
Dec 26, 2014 | 35.41 | 35.48 | 35.22 | 35.24 | 566,944 | +0.01(+0.02%) |
Dec 24, 2014 | 35.25 | 35.23 | 35.23 | 35.23 | 1,023,324 | -0.16(-0.46%) |
Dec 23, 2014 | 35.18 | 35.49 | 34.90 | 35.40 | 1,931,516 | +0.81(+2.35%) |
Dec 22, 2014 | 34.45 | 34.75 | 34.36 | 34.58 | 1,087,108 | +0.10(+0.29%) |
Dec 19, 2014 | 34.45 | 34.67 | 34.36 | 34.48 | 2,413,223 | +0.03(+0.09%) |
Dec 18, 2014 | 34.14 | 34.47 | 33.92 | 34.45 | 1,259,728 | +0.57(+1.69%) |
Dec 17, 2014 | 33.38 | 33.96 | 33.13 | 33.88 | 1,850,747 | +0.55(+1.65%) |
Dec 16, 2014 | 33.16 | 33.75 | 32.90 | 33.33 | 1,806,276 | -0.04(-0.13%) |
Dec 15, 2014 | 33.52 | 33.82 | 33.19 | 33.37 | 1,364,784 | -0.03(-0.09%) |
Dec 12, 2014 | 33.60 | 33.98 | 33.39 | 33.41 | 1,360,027 | -0.35(-1.04%) |
Dec 11, 2014 | 33.67 | 34.02 | 33.58 | 33.76 | 1,396,896 | +0.01(+0.04%) |
Dec 10, 2014 | 34.05 | 34.14 | 33.74 | 33.74 | 1,050,424 | -0.20(-0.58%) |
Dec 09, 2014 | 33.81 | 34.01 | 33.59 | 33.94 | 1,180,021 | -0.10(-0.28%) |
Dec 08, 2014 | 33.88 | 34.23 | 33.69 | 34.04 | 1,693,854 | +0.26(+0.78%) |
Dec 05, 2014 | 33.54 | 33.80 | 33.41 | 33.77 | 1,281,068 | +0.23(+0.68%) |
Dec 04, 2014 | 33.31 | 33.56 | 33.18 | 33.55 | 1,737,242 | +0.29(+0.86%) |
Dec 03, 2014 | 33.34 | 33.39 | 33.06 | 33.26 | 1,141,734 | -0.03(-0.09%) |
Dec 02, 2014 | 33.41 | 33.55 | 33.17 | 33.29 | 1,248,078 | -0.11(-0.34%) |