Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.22 | 36.60 | 36.01 | 36.36 | 1,534,604 | +0.16(+0.45%) |
Nov 27, 2015 | 36.26 | 36.37 | 36.06 | 36.19 | 326,494 | -0.05(-0.13%) |
Nov 25, 2015 | 36.32 | 36.24 | 36.24 | 36.24 | 528,403 | -0.03(-0.07%) |
Nov 24, 2015 | 36.04 | 36.36 | 35.98 | 36.27 | 715,441 | +0.10(+0.26%) |
Nov 23, 2015 | 36.31 | 36.39 | 36.16 | 36.17 | 513,075 | -0.14(-0.40%) |
Nov 20, 2015 | 36.38 | 36.58 | 36.17 | 36.31 | 739,665 | +0.05(+0.13%) |
Nov 19, 2015 | 36.35 | 36.39 | 36.11 | 36.27 | 842,066 | -0.11(-0.29%) |
Nov 18, 2015 | 35.99 | 36.42 | 35.99 | 36.37 | 987,435 | +0.46(+1.28%) |
Nov 17, 2015 | 36.02 | 36.25 | 35.66 | 35.91 | 1,187,727 | -0.08(-0.21%) |
Nov 16, 2015 | 35.24 | 35.99 | 35.24 | 35.99 | 1,082,187 | +0.58(+1.65%) |
Nov 13, 2015 | 35.41 | 35.78 | 35.36 | 35.40 | 984,815 | -0.07(-0.19%) |
Nov 12, 2015 | 35.72 | 35.91 | 35.46 | 35.47 | 946,676 | -0.48(-1.33%) |
Nov 11, 2015 | 36.26 | 36.35 | 35.87 | 35.95 | 690,593 | -0.29(-0.79%) |
Nov 10, 2015 | 36.00 | 36.30 | 35.92 | 36.24 | 662,331 | +0.19(+0.53%) |
Nov 09, 2015 | 36.21 | 36.29 | 35.89 | 36.05 | 1,447,396 | -0.16(-0.45%) |
Nov 06, 2015 | 35.82 | 36.22 | 35.64 | 36.21 | 1,208,240 | +0.54(+1.50%) |
Nov 05, 2015 | 35.48 | 35.75 | 35.35 | 35.67 | 11,406,842 | +0.21(+0.59%) |
Nov 04, 2015 | 35.70 | 35.87 | 35.41 | 35.46 | 1,146,019 | -0.24(-0.67%) |
Nov 03, 2015 | 35.89 | 36.16 | 35.63 | 35.70 | 1,311,404 | -0.30(-0.83%) |
Nov 02, 2015 | 34.49 | 36.08 | 34.31 | 36.00 | 1,998,368 | +1.07(+3.07%) |
Oct 30, 2015 | 35.31 | 35.44 | 34.92 | 34.93 | 1,443,657 | -0.33(-0.92%) |
Oct 29, 2015 | 35.16 | 35.38 | 34.98 | 35.25 | 1,236,996 | -0.05(-0.14%) |
Oct 28, 2015 | 34.71 | 35.30 | 34.68 | 35.30 | 1,136,827 | +0.70(+2.02%) |
Oct 27, 2015 | 34.86 | 34.92 | 34.51 | 34.60 | 1,085,586 | -0.48(-1.37%) |
Oct 26, 2015 | 35.14 | 35.27 | 35.02 | 35.08 | 1,012,130 | -0.08(-0.22%) |
Oct 23, 2015 | 35.23 | 35.32 | 34.99 | 35.16 | 1,305,400 | +0.11(+0.30%) |
Oct 22, 2015 | 34.88 | 35.16 | 34.88 | 35.05 | 1,697,673 | +0.33(+0.94%) |
Oct 21, 2015 | 34.98 | 35.11 | 34.70 | 34.72 | 923,295 | -0.17(-0.49%) |
Oct 20, 2015 | 34.55 | 35.00 | 34.36 | 34.90 | 1,537,379 | +0.31(+0.89%) |
Oct 19, 2015 | 34.55 | 34.75 | 34.47 | 34.59 | 1,594,691 | -0.07(-0.19%) |
Oct 16, 2015 | 34.55 | 34.75 | 34.47 | 34.66 | 1,675,710 | +0.16(+0.47%) |
Oct 15, 2015 | 34.26 | 34.59 | 34.01 | 34.49 | 1,453,450 | +0.35(+1.04%) |
Oct 14, 2015 | 34.55 | 34.61 | 34.06 | 34.14 | 1,622,438 | -0.37(-1.08%) |
Oct 13, 2015 | 34.63 | 34.86 | 34.48 | 34.51 | 3,703,854 | -0.29(-0.83%) |
Oct 12, 2015 | 34.74 | 34.93 | 34.48 | 34.80 | 4,288,429 | +0.04(+0.11%) |
Oct 09, 2015 | 35.25 | 35.31 | 34.70 | 34.76 | 3,994,091 | -0.47(-1.33%) |
Oct 08, 2015 | 34.92 | 35.23 | 34.92 | 35.23 | 3,352,248 | +0.22(+0.63%) |
Oct 07, 2015 | 35.39 | 35.54 | 34.90 | 35.01 | 2,047,658 | -0.18(-0.52%) |
Oct 06, 2015 | 35.06 | 35.39 | 34.94 | 35.19 | 2,824,608 | +0.10(+0.27%) |
Oct 05, 2015 | 34.37 | 35.19 | 34.34 | 35.10 | 3,227,054 | +1.04(+3.07%) |
Oct 02, 2015 | 33.25 | 34.13 | 32.95 | 34.05 | 2,712,019 | +0.17(+0.51%) |
Oct 01, 2015 | 34.64 | 34.75 | 33.60 | 33.88 | 3,105,637 | -0.74(-2.13%) |
Sep 30, 2015 | 34.47 | 34.75 | 34.40 | 34.62 | 1,463,240 | +0.47(+1.37%) |
Sep 29, 2015 | 33.92 | 34.20 | 33.85 | 34.15 | 1,317,708 | +0.24(+0.71%) |
Sep 28, 2015 | 34.23 | 34.30 | 33.89 | 33.91 | 1,800,462 | -0.55(-1.58%) |
Sep 25, 2015 | 34.53 | 34.72 | 34.31 | 34.46 | 1,199,359 | +0.24(+0.70%) |
Sep 24, 2015 | 33.86 | 34.40 | 33.80 | 34.22 | 1,612,986 | +0.03(+0.08%) |
Sep 23, 2015 | 34.33 | 35.32 | 34.03 | 34.19 | 1,544,119 | -0.18(-0.53%) |
Sep 22, 2015 | 34.27 | 34.56 | 34.19 | 34.37 | 1,345,631 | -0.34(-0.97%) |
Sep 21, 2015 | 34.46 | 34.76 | 34.38 | 34.71 | 1,769,974 | +0.40(+1.17%) |
Sep 18, 2015 | 34.20 | 34.59 | 34.12 | 34.30 | 3,651,963 | -0.44(-1.27%) |
Sep 17, 2015 | 35.04 | 35.30 | 34.69 | 34.74 | 1,359,984 | -0.28(-0.79%) |
Sep 16, 2015 | 34.88 | 35.08 | 34.80 | 35.02 | 1,051,914 | +0.18(+0.52%) |
Sep 15, 2015 | 34.69 | 34.88 | 34.46 | 34.84 | 1,812,702 | +0.26(+0.75%) |
Sep 14, 2015 | 34.76 | 34.86 | 34.49 | 34.58 | 1,201,838 | -0.20(-0.58%) |
Sep 11, 2015 | 34.58 | 34.79 | 34.38 | 34.78 | 1,146,444 | +0.07(+0.19%) |
Sep 10, 2015 | 34.53 | 35.00 | 34.38 | 34.71 | 1,554,274 | +0.14(+0.42%) |
Sep 09, 2015 | 35.40 | 35.43 | 34.52 | 34.57 | 1,220,624 | -0.50(-1.42%) |
Sep 08, 2015 | 35.10 | 35.13 | 34.68 | 35.07 | 1,921,164 | +0.50(+1.44%) |
Sep 04, 2015 | 34.48 | 34.57 | 34.57 | 34.57 | 2,159,596 | -0.37(-1.07%) |
Sep 03, 2015 | 34.60 | 35.26 | 34.60 | 34.94 | 1,628,859 | +0.40(+1.16%) |
Sep 02, 2015 | 34.47 | 34.63 | 34.07 | 34.54 | 1,407,048 | +0.33(+0.95%) |
Sep 01, 2015 | 34.25 | 34.64 | 34.01 | 34.22 | 2,578,062 | -0.70(-2.00%) |
Aug 31, 2015 | 34.79 | 35.02 | 34.64 | 34.92 | 2,130,101 | -0.08(-0.22%) |
Aug 28, 2015 | 34.82 | 35.18 | 34.77 | 34.99 | 2,044,629 | +0.01(+0.03%) |
Aug 27, 2015 | 34.64 | 35.00 | 34.20 | 34.98 | 2,924,165 | +0.76(+2.22%) |
Aug 26, 2015 | 34.62 | 34.62 | 33.81 | 34.22 | 2,468,828 | +0.41(+1.22%) |
Aug 25, 2015 | 35.55 | 35.55 | 33.76 | 33.81 | 3,136,913 | -0.72(-2.08%) |
Aug 24, 2015 | 33.85 | 35.34 | 33.67 | 34.53 | 4,762,101 | -0.93(-2.62%) |
Aug 21, 2015 | 35.85 | 36.07 | 35.45 | 35.46 | 3,877,295 | -0.68(-1.88%) |
Aug 20, 2015 | 36.46 | 36.61 | 36.13 | 36.14 | 1,362,424 | -0.63(-1.72%) |
Aug 19, 2015 | 36.75 | 37.00 | 36.60 | 36.77 | 1,000,514 | -0.31(-0.83%) |
Aug 18, 2015 | 37.04 | 37.30 | 36.98 | 37.07 | 1,094,213 | -0.05(-0.13%) |
Aug 17, 2015 | 37.06 | 37.14 | 36.60 | 37.12 | 1,320,359 | -0.16(-0.44%) |
Aug 14, 2015 | 37.08 | 37.32 | 37.08 | 37.28 | 1,340,149 | +0.17(+0.46%) |
Aug 13, 2015 | 37.02 | 37.22 | 36.87 | 37.11 | 1,354,483 | +0.01(+0.03%) |
Aug 12, 2015 | 37.07 | 37.25 | 36.74 | 37.10 | 1,480,046 | -0.22(-0.59%) |
Aug 11, 2015 | 36.92 | 37.39 | 36.88 | 37.32 | 2,141,920 | -0.02(-0.05%) |
Aug 10, 2015 | 36.48 | 37.34 | 36.44 | 37.34 | 2,114,185 | +1.06(+2.93%) |
Aug 07, 2015 | 36.20 | 36.47 | 36.18 | 36.28 | 1,513,297 | -0.03(-0.08%) |
Aug 06, 2015 | 36.04 | 36.38 | 35.90 | 36.31 | 1,537,710 | +0.26(+0.72%) |
Aug 05, 2015 | 36.06 | 36.36 | 35.96 | 36.05 | 1,733,544 | +0.18(+0.51%) |
Aug 04, 2015 | 35.58 | 35.90 | 35.40 | 35.87 | 1,940,187 | +0.40(+1.13%) |
Aug 03, 2015 | 36.00 | 36.11 | 35.10 | 35.47 | 2,832,842 | -0.98(-2.68%) |
Jul 31, 2015 | 36.63 | 36.77 | 36.40 | 36.44 | 1,354,487 | -0.19(-0.52%) |
Jul 30, 2015 | 36.57 | 36.83 | 36.47 | 36.63 | 1,617,664 | +0.01(+0.03%) |
Jul 29, 2015 | 36.50 | 36.94 | 36.47 | 36.62 | 3,654,725 | +0.14(+0.39%) |
Jul 28, 2015 | 36.21 | 36.65 | 36.21 | 36.48 | 2,460,980 | +0.37(+1.03%) |
Jul 27, 2015 | 35.88 | 36.16 | 35.74 | 36.11 | 2,390,400 | -0.06(-0.16%) |
Jul 24, 2015 | 36.08 | 36.22 | 35.91 | 36.16 | 2,554,168 | +0.03(+0.08%) |
Jul 23, 2015 | 36.50 | 36.66 | 36.10 | 36.14 | 1,118,609 | -0.31(-0.84%) |
Jul 22, 2015 | 36.63 | 37.20 | 36.33 | 36.44 | 1,323,382 | -0.23(-0.63%) |
Jul 21, 2015 | 36.76 | 37.07 | 36.61 | 36.67 | 1,478,559 | -0.07(-0.18%) |
Jul 20, 2015 | 36.89 | 36.98 | 36.57 | 36.74 | 1,253,567 | -0.14(-0.39%) |
Jul 17, 2015 | 37.12 | 37.18 | 36.86 | 36.88 | 1,024,788 | -0.38(-1.03%) |
Jul 16, 2015 | 37.41 | 37.48 | 37.09 | 37.26 | 895,772 | +0.09(+0.23%) |
Jul 15, 2015 | 37.33 | 37.42 | 37.07 | 37.18 | 1,157,433 | -0.07(-0.18%) |
Jul 14, 2015 | 37.38 | 37.44 | 37.12 | 37.25 | 1,188,295 | -0.21(-0.56%) |
Jul 13, 2015 | 37.34 | 37.49 | 37.21 | 37.46 | 846,158 | +0.33(+0.88%) |
Jul 10, 2015 | 37.32 | 37.32 | 36.83 | 37.13 | 1,061,830 | +0.41(+1.12%) |
Jul 09, 2015 | 37.06 | 37.09 | 36.69 | 36.72 | 1,397,822 | +0.18(+0.50%) |
Jul 08, 2015 | 36.77 | 36.94 | 36.45 | 36.54 | 1,115,712 | -0.62(-1.67%) |
Jul 07, 2015 | 36.92 | 37.27 | 36.55 | 37.16 | 1,401,879 | +0.25(+0.67%) |
Jul 06, 2015 | 36.55 | 37.07 | 36.50 | 36.91 | 1,349,232 | -0.09(-0.23%) |
Jul 02, 2015 | 37.16 | 37.00 | 37.00 | 37.00 | 928,953 | -0.15(-0.41%) |
Jul 01, 2015 | 37.24 | 37.45 | 36.93 | 37.15 | 1,417,410 | +0.33(+0.88%) |
Jun 30, 2015 | 36.93 | 36.97 | 36.60 | 36.82 | 1,987,979 | +0.32(+0.86%) |
Jun 29, 2015 | 36.82 | 37.07 | 36.47 | 36.51 | 1,359,646 | -0.76(-2.03%) |
Jun 26, 2015 | 37.21 | 37.30 | 36.92 | 37.26 | 1,975,558 | +0.20(+0.54%) |
Jun 25, 2015 | 37.82 | 37.82 | 37.04 | 37.06 | 1,164,495 | -0.36(-0.97%) |
Jun 24, 2015 | 37.77 | 37.82 | 37.42 | 37.43 | 1,247,671 | -0.41(-1.09%) |
Jun 23, 2015 | 37.96 | 37.99 | 37.76 | 37.84 | 1,147,934 | -0.04(-0.10%) |
Jun 22, 2015 | 37.85 | 38.01 | 37.70 | 37.88 | 1,403,560 | +0.33(+0.87%) |
Jun 19, 2015 | 37.65 | 37.86 | 37.51 | 37.55 | 1,693,151 | -0.36(-0.96%) |
Jun 18, 2015 | 37.96 | 38.09 | 37.75 | 37.91 | 1,729,998 | +0.17(+0.46%) |
Jun 17, 2015 | 38.02 | 38.07 | 37.72 | 37.74 | 1,377,929 | -0.07(-0.18%) |
Jun 16, 2015 | 37.69 | 37.94 | 37.64 | 37.81 | 1,493,154 | +0.03(+0.08%) |
Jun 15, 2015 | 37.91 | 38.09 | 37.59 | 37.78 | 1,236,388 | -0.48(-1.25%) |
Jun 12, 2015 | 38.57 | 38.57 | 38.13 | 38.26 | 929,259 | -0.44(-1.14%) |
Jun 11, 2015 | 38.85 | 38.93 | 38.58 | 38.70 | 850,751 | -0.11(-0.30%) |
Jun 10, 2015 | 38.15 | 38.91 | 38.05 | 38.81 | 1,379,216 | +0.89(+2.34%) |
Jun 09, 2015 | 37.96 | 38.24 | 37.86 | 37.92 | 964,062 | -0.06(-0.15%) |
Jun 08, 2015 | 38.32 | 38.48 | 37.98 | 37.98 | 1,048,761 | -0.39(-1.02%) |
Jun 05, 2015 | 38.53 | 38.71 | 38.32 | 38.37 | 1,052,975 | -0.01(-0.03%) |
Jun 04, 2015 | 38.78 | 38.90 | 38.32 | 38.38 | 1,051,039 | -0.56(-1.45%) |
Jun 03, 2015 | 38.67 | 39.12 | 38.43 | 38.95 | 1,186,788 | +0.29(+0.74%) |
Jun 02, 2015 | 38.21 | 38.86 | 38.15 | 38.66 | 1,202,331 | +0.40(+1.05%) |
Jun 01, 2015 | 38.45 | 38.58 | 38.11 | 38.26 | 1,098,848 | -0.11(-0.27%) |
May 29, 2015 | 38.56 | 38.56 | 38.23 | 38.36 | 2,365,749 | -0.20(-0.52%) |
May 28, 2015 | 38.31 | 38.61 | 38.09 | 38.57 | 947,749 | +0.16(+0.40%) |
May 27, 2015 | 38.25 | 38.48 | 38.08 | 38.41 | 896,218 | +0.17(+0.45%) |
May 26, 2015 | 38.70 | 38.86 | 38.20 | 38.24 | 1,258,548 | -0.62(-1.60%) |
May 22, 2015 | 39.06 | 38.86 | 38.86 | 38.86 | 642,889 | -0.33(-0.85%) |
May 21, 2015 | 39.26 | 39.40 | 39.15 | 39.19 | 928,489 | -0.11(-0.29%) |
May 20, 2015 | 39.41 | 39.41 | 39.07 | 39.31 | 1,082,039 | +0.07(+0.17%) |
May 19, 2015 | 39.22 | 39.22 | 39.05 | 39.24 | 996,102 | +0.05(+0.12%) |
May 18, 2015 | 38.81 | 39.28 | 38.78 | 39.19 | 959,774 | +0.39(+1.01%) |
May 15, 2015 | 39.02 | 39.14 | 38.79 | 38.80 | 1,086,866 | -0.25(-0.64%) |
May 14, 2015 | 38.93 | 39.07 | 38.70 | 39.05 | 1,135,701 | +0.32(+0.81%) |
May 13, 2015 | 39.09 | 39.18 | 38.69 | 38.73 | 1,383,164 | -0.36(-0.93%) |
May 12, 2015 | 39.14 | 39.35 | 38.97 | 39.10 | 712,324 | -0.19(-0.49%) |
May 11, 2015 | 39.50 | 39.55 | 39.16 | 39.29 | 1,397,639 | -0.26(-0.65%) |
May 08, 2015 | 39.60 | 39.69 | 39.25 | 39.55 | 1,093,660 | +0.19(+0.49%) |
May 07, 2015 | 39.25 | 39.58 | 38.96 | 39.35 | 785,951 | +0.12(+0.32%) |
May 06, 2015 | 39.53 | 39.60 | 39.02 | 39.23 | 674,427 | -0.17(-0.44%) |
May 05, 2015 | 39.69 | 39.91 | 39.31 | 39.40 | 913,084 | -0.38(-0.96%) |
May 04, 2015 | 39.72 | 40.06 | 39.46 | 39.78 | 841,258 | -0.06(-0.14%) |
May 01, 2015 | 39.99 | 40.09 | 39.66 | 39.84 | 698,089 | +0.09(+0.22%) |
Apr 30, 2015 | 39.94 | 40.08 | 39.59 | 39.76 | 759,490 | -0.24(-0.60%) |
Apr 29, 2015 | 39.87 | 40.23 | 39.71 | 39.99 | 600,392 | -0.07(-0.17%) |
Apr 28, 2015 | 39.50 | 40.07 | 39.50 | 40.06 | 585,155 | +0.51(+1.28%) |
Apr 27, 2015 | 39.78 | 39.84 | 39.51 | 39.56 | 810,618 | -0.18(-0.46%) |
Apr 24, 2015 | 39.68 | 39.89 | 39.57 | 39.74 | 515,448 | -0.03(-0.07%) |
Apr 23, 2015 | 39.42 | 39.93 | 39.39 | 39.77 | 623,468 | +0.28(+0.70%) |
Apr 22, 2015 | 39.38 | 39.56 | 38.98 | 39.49 | 855,904 | +0.14(+0.36%) |
Apr 21, 2015 | 40.10 | 40.27 | 39.30 | 39.35 | 812,530 | -0.66(-1.65%) |
Apr 20, 2015 | 40.03 | 40.33 | 39.96 | 40.00 | 903,501 | +0.06(+0.14%) |
Apr 17, 2015 | 40.05 | 40.19 | 39.76 | 39.95 | 975,612 | -0.38(-0.95%) |
Apr 16, 2015 | 40.37 | 40.49 | 40.05 | 40.33 | 1,089,053 | -0.15(-0.38%) |
Apr 15, 2015 | 39.82 | 40.66 | 39.78 | 40.48 | 1,230,389 | +0.72(+1.80%) |
Apr 14, 2015 | 39.56 | 39.88 | 39.52 | 39.77 | 1,188,527 | +0.13(+0.34%) |
Apr 13, 2015 | 39.26 | 39.69 | 39.26 | 39.63 | 665,493 | +0.32(+0.83%) |
Apr 10, 2015 | 39.56 | 39.67 | 39.19 | 39.31 | 582,957 | -0.26(-0.65%) |
Apr 09, 2015 | 39.53 | 39.61 | 39.23 | 39.56 | 829,428 | -0.08(-0.19%) |
Apr 08, 2015 | 39.57 | 39.94 | 39.47 | 39.64 | 836,973 | +0.17(+0.44%) |
Apr 07, 2015 | 39.63 | 39.68 | 39.44 | 39.47 | 842,807 | -0.18(-0.46%) |
Apr 06, 2015 | 39.01 | 39.82 | 38.95 | 39.65 | 1,045,611 | +0.36(+0.92%) |
Apr 02, 2015 | 38.51 | 39.29 | 39.29 | 39.29 | 1,140,086 | +0.69(+1.78%) |
Apr 01, 2015 | 38.98 | 38.98 | 38.45 | 38.60 | 1,401,228 | -0.38(-0.98%) |
Mar 31, 2015 | 38.71 | 39.11 | 38.57 | 38.98 | 1,170,191 | +0.07(+0.17%) |
Mar 30, 2015 | 38.53 | 39.04 | 38.51 | 38.92 | 561,266 | +0.54(+1.42%) |
Mar 27, 2015 | 38.47 | 38.60 | 38.19 | 38.37 | 890,777 | -0.20(-0.52%) |
Mar 26, 2015 | 38.38 | 38.68 | 38.30 | 38.57 | 1,268,113 | +0.13(+0.35%) |
Mar 25, 2015 | 38.79 | 38.91 | 38.44 | 38.44 | 863,488 | -0.33(-0.86%) |
Mar 24, 2015 | 39.08 | 39.19 | 38.77 | 38.77 | 787,442 | -0.37(-0.95%) |
Mar 23, 2015 | 39.21 | 39.62 | 39.13 | 39.14 | 735,958 | -0.05(-0.12%) |
Mar 20, 2015 | 39.18 | 39.40 | 39.10 | 39.19 | 1,327,160 | +0.19(+0.49%) |
Mar 19, 2015 | 39.13 | 39.21 | 38.76 | 39.00 | 1,348,923 | -0.17(-0.44%) |
Mar 18, 2015 | 38.67 | 39.41 | 38.46 | 39.17 | 914,225 | +0.46(+1.18%) |
Mar 17, 2015 | 38.38 | 38.90 | 38.36 | 38.72 | 976,445 | +0.11(+0.30%) |
Mar 16, 2015 | 38.27 | 38.68 | 38.16 | 38.60 | 1,347,521 | +0.48(+1.25%) |
Mar 13, 2015 | 38.52 | 38.54 | 37.86 | 38.12 | 844,790 | -0.53(-1.36%) |
Mar 12, 2015 | 38.14 | 38.70 | 38.11 | 38.65 | 806,313 | +0.75(+1.99%) |
Mar 11, 2015 | 37.68 | 38.10 | 37.57 | 37.89 | 2,276,994 | +0.23(+0.61%) |
Mar 10, 2015 | 38.55 | 38.55 | 37.66 | 37.66 | 1,190,918 | -1.12(-2.88%) |
Mar 09, 2015 | 38.62 | 38.87 | 38.42 | 38.78 | 1,258,386 | +0.13(+0.35%) |
Mar 06, 2015 | 38.72 | 39.28 | 38.59 | 38.65 | 1,024,918 | -0.20(-0.52%) |
Mar 05, 2015 | 38.94 | 39.01 | 38.67 | 38.85 | 592,285 | +0.03(+0.07%) |
Mar 04, 2015 | 39.03 | 39.14 | 38.60 | 38.82 | 1,008,698 | -0.32(-0.83%) |
Mar 03, 2015 | 38.67 | 39.20 | 38.66 | 39.14 | 1,523,285 | +0.39(+1.01%) |
Mar 02, 2015 | 39.12 | 39.15 | 38.68 | 38.75 | 1,613,949 | -0.40(-1.02%) |
Feb 27, 2015 | 39.34 | 39.41 | 39.09 | 39.15 | 1,080,406 | -0.19(-0.49%) |
Feb 26, 2015 | 39.67 | 39.78 | 39.11 | 39.35 | 1,358,427 | -0.46(-1.15%) |
Feb 25, 2015 | 40.34 | 40.39 | 39.71 | 39.80 | 1,040,660 | -0.64(-1.58%) |
Feb 24, 2015 | 40.09 | 40.78 | 40.09 | 40.44 | 719,944 | +0.31(+0.78%) |
Feb 23, 2015 | 40.33 | 40.35 | 39.91 | 40.13 | 770,797 | -0.25(-0.61%) |
Feb 20, 2015 | 40.34 | 40.45 | 39.74 | 40.37 | 1,052,065 | -0.03(-0.07%) |
Feb 19, 2015 | 39.96 | 40.50 | 39.83 | 40.40 | 759,447 | +0.22(+0.55%) |
Feb 18, 2015 | 40.52 | 40.58 | 40.14 | 40.18 | 696,043 | -0.36(-0.89%) |
Feb 17, 2015 | 40.25 | 40.56 | 40.09 | 40.54 | 1,174,738 | +0.18(+0.45%) |
Feb 13, 2015 | 39.95 | 40.36 | 40.36 | 40.36 | 885,534 | +0.40(+1.00%) |
Feb 12, 2015 | 39.63 | 40.01 | 39.57 | 39.96 | 854,240 | +0.43(+1.09%) |
Feb 11, 2015 | 39.49 | 39.66 | 39.35 | 39.53 | 1,012,155 | -0.04(-0.10%) |
Feb 10, 2015 | 39.56 | 39.62 | 39.20 | 39.57 | 933,734 | +0.27(+0.68%) |
Feb 09, 2015 | 38.71 | 39.49 | 38.47 | 39.31 | 1,208,027 | +0.47(+1.20%) |
Feb 06, 2015 | 38.96 | 39.19 | 38.73 | 38.84 | 993,112 | +0.01(+0.02%) |
Feb 05, 2015 | 38.50 | 38.93 | 38.50 | 38.83 | 958,707 | +0.31(+0.82%) |
Feb 04, 2015 | 38.31 | 38.82 | 38.23 | 38.51 | 1,642,184 | +0.09(+0.22%) |
Feb 03, 2015 | 37.63 | 38.45 | 37.59 | 38.43 | 2,343,912 | +1.10(+2.94%) |
Feb 02, 2015 | 36.61 | 37.44 | 36.44 | 37.33 | 1,749,598 | +0.86(+2.35%) |
Jan 30, 2015 | 36.52 | 37.01 | 36.37 | 36.47 | 1,363,349 | -0.40(-1.09%) |
Jan 29, 2015 | 36.67 | 36.95 | 36.23 | 36.87 | 1,271,562 | +0.21(+0.57%) |
Jan 28, 2015 | 37.71 | 37.81 | 36.65 | 36.66 | 1,523,037 | -0.92(-2.46%) |
Jan 27, 2015 | 37.42 | 37.80 | 37.37 | 37.59 | 1,185,573 | -0.10(-0.28%) |
Jan 26, 2015 | 37.53 | 37.80 | 37.43 | 37.69 | 1,299,889 | +0.10(+0.25%) |
Jan 23, 2015 | 37.96 | 38.03 | 37.53 | 37.60 | 1,001,706 | -0.39(-1.03%) |
Jan 22, 2015 | 37.52 | 37.99 | 37.25 | 37.99 | 2,606,038 | +0.60(+1.61%) |
Jan 21, 2015 | 37.40 | 37.60 | 37.19 | 37.39 | 1,497,467 | -0.12(-0.33%) |
Jan 20, 2015 | 37.67 | 37.69 | 37.04 | 37.51 | 1,557,653 | +0.04(+0.10%) |
Jan 16, 2015 | 36.94 | 37.48 | 36.88 | 37.48 | 1,111,541 | +0.48(+1.29%) |
Jan 15, 2015 | 37.47 | 37.67 | 36.99 | 37.00 | 1,602,312 | -0.43(-1.15%) |
Jan 14, 2015 | 37.35 | 37.76 | 36.83 | 37.43 | 1,183,963 | -0.37(-0.98%) |
Jan 13, 2015 | 38.17 | 38.34 | 37.39 | 37.80 | 1,806,291 | -0.02(-0.05%) |
Jan 12, 2015 | 38.19 | 38.34 | 37.62 | 37.82 | 718,758 | -0.36(-0.95%) |
Jan 09, 2015 | 38.72 | 38.72 | 37.97 | 38.18 | 982,173 | -0.58(-1.50%) |
Jan 08, 2015 | 38.42 | 38.80 | 38.33 | 38.76 | 1,061,144 | +0.61(+1.60%) |
Jan 07, 2015 | 38.43 | 38.51 | 37.88 | 38.15 | 982,279 | +0.00(+0.00%) |
Jan 06, 2015 | 38.77 | 38.90 | 37.94 | 38.15 | 1,116,488 | -0.69(-1.77%) |
Jan 05, 2015 | 39.46 | 39.56 | 38.71 | 38.84 | 860,155 | -0.95(-2.40%) |
Jan 02, 2015 | 40.29 | 40.32 | 39.57 | 39.79 | 910,578 | -0.27(-0.67%) |
Dec 31, 2014 | 40.70 | 40.06 | 40.06 | 40.06 | 889,940 | -0.51(-1.25%) |
Dec 30, 2014 | 40.38 | 40.77 | 40.28 | 40.56 | 497,677 | +0.07(+0.16%) |
Dec 29, 2014 | 40.34 | 40.89 | 40.23 | 40.50 | 703,653 | +0.09(+0.21%) |
Dec 26, 2014 | 40.57 | 40.66 | 40.38 | 40.41 | 535,790 | +0.02(+0.05%) |
Dec 24, 2014 | 40.61 | 40.39 | 40.39 | 40.39 | 446,019 | -0.19(-0.47%) |
Dec 23, 2014 | 40.28 | 40.86 | 40.23 | 40.58 | 967,511 | +0.38(+0.95%) |
Dec 22, 2014 | 39.93 | 40.24 | 39.71 | 40.20 | 1,611,739 | +0.34(+0.86%) |
Dec 19, 2014 | 39.28 | 39.93 | 39.12 | 39.86 | 2,899,570 | +0.74(+1.90%) |
Dec 18, 2014 | 38.28 | 39.11 | 38.06 | 39.11 | 2,486,197 | +1.28(+3.38%) |
Dec 17, 2014 | 37.41 | 38.02 | 37.28 | 37.84 | 2,280,266 | +0.59(+1.59%) |
Dec 16, 2014 | 37.45 | 37.97 | 37.22 | 37.25 | 2,909,252 | -0.36(-0.96%) |
Dec 15, 2014 | 37.66 | 37.95 | 37.51 | 37.61 | 2,972,935 | +0.01(+0.03%) |
Dec 12, 2014 | 38.24 | 38.28 | 37.58 | 37.60 | 2,251,224 | -0.93(-2.42%) |
Dec 11, 2014 | 38.50 | 38.93 | 38.39 | 38.53 | 2,230,340 | +0.10(+0.27%) |
Dec 10, 2014 | 39.00 | 39.11 | 38.25 | 38.43 | 1,914,927 | -0.70(-1.78%) |
Dec 09, 2014 | 38.87 | 39.27 | 38.79 | 39.12 | 1,981,663 | -0.18(-0.46%) |
Dec 08, 2014 | 39.14 | 39.33 | 39.01 | 39.31 | 2,189,982 | +0.17(+0.44%) |
Dec 05, 2014 | 39.08 | 39.35 | 38.87 | 39.13 | 1,359,004 | +0.05(+0.12%) |
Dec 04, 2014 | 39.25 | 39.42 | 38.98 | 39.09 | 1,333,553 | -0.20(-0.51%) |
Dec 03, 2014 | 39.27 | 39.54 | 39.15 | 39.29 | 1,042,816 | -0.04(-0.10%) |
Dec 02, 2014 | 39.26 | 39.56 | 39.22 | 39.32 | 1,154,806 | +0.02(+0.05%) |