Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.62 | 28.95 | 28.59 | 28.68 | 896,409 | -0.11(-0.38%) |
Nov 27, 2015 | 28.76 | 28.93 | 28.51 | 28.79 | 346,331 | +0.03(+0.10%) |
Nov 25, 2015 | 28.65 | 28.76 | 28.76 | 28.76 | 896,300 | +0.22(+0.77%) |
Nov 24, 2015 | 28.26 | 28.64 | 28.09 | 28.54 | 1,412,325 | +0.04(+0.14%) |
Nov 23, 2015 | 28.69 | 28.75 | 28.33 | 28.50 | 1,064,596 | -0.12(-0.42%) |
Nov 20, 2015 | 28.22 | 28.80 | 28.21 | 28.62 | 2,081,667 | +0.56(+2.00%) |
Nov 19, 2015 | 28.41 | 28.51 | 27.98 | 28.06 | 1,046,370 | -0.43(-1.51%) |
Nov 18, 2015 | 28.28 | 28.56 | 28.20 | 28.49 | 1,351,960 | +0.28(+0.99%) |
Nov 17, 2015 | 28.62 | 28.83 | 28.10 | 28.21 | 1,137,949 | -0.39(-1.36%) |
Nov 16, 2015 | 28.38 | 28.78 | 28.28 | 28.60 | 813,109 | +0.15(+0.53%) |
Nov 13, 2015 | 28.74 | 28.96 | 28.29 | 28.45 | 769,183 | -0.47(-1.63%) |
Nov 12, 2015 | 29.55 | 29.69 | 28.88 | 28.92 | 627,489 | -0.82(-2.76%) |
Nov 11, 2015 | 29.84 | 29.91 | 29.39 | 29.74 | 1,015,811 | +0.02(+0.07%) |
Nov 10, 2015 | 30.14 | 30.21 | 29.46 | 29.72 | 1,043,739 | -0.55(-1.82%) |
Nov 09, 2015 | 30.92 | 31.04 | 29.96 | 30.27 | 913,398 | -0.76(-2.45%) |
Nov 06, 2015 | 30.59 | 31.09 | 30.40 | 31.03 | 596,963 | +0.40(+1.31%) |
Nov 05, 2015 | 30.81 | 31.10 | 30.49 | 30.63 | 518,816 | -0.23(-0.75%) |
Nov 04, 2015 | 31.11 | 31.24 | 30.77 | 30.86 | 811,619 | -0.25(-0.80%) |
Nov 03, 2015 | 30.40 | 31.22 | 30.27 | 31.11 | 1,176,052 | +0.61(+2.00%) |
Nov 02, 2015 | 30.17 | 30.70 | 30.05 | 30.50 | 797,692 | +0.36(+1.19%) |
Oct 30, 2015 | 30.25 | 30.38 | 29.95 | 30.14 | 1,092,142 | +0.02(+0.07%) |
Oct 29, 2015 | 30.50 | 30.78 | 29.88 | 30.12 | 1,137,407 | -0.57(-1.86%) |
Oct 28, 2015 | 29.28 | 30.76 | 29.20 | 30.69 | 1,315,201 | +1.44(+4.92%) |
Oct 27, 2015 | 29.35 | 29.59 | 28.98 | 29.25 | 1,017,751 | -0.20(-0.68%) |
Oct 26, 2015 | 30.23 | 30.38 | 29.37 | 29.45 | 1,578,038 | -0.82(-2.71%) |
Oct 23, 2015 | 30.13 | 30.41 | 29.83 | 30.27 | 1,395,288 | +0.46(+1.54%) |
Oct 22, 2015 | 29.57 | 30.08 | 29.42 | 29.81 | 1,256,508 | +0.48(+1.64%) |
Oct 21, 2015 | 30.09 | 30.18 | 29.25 | 29.33 | 1,412,946 | -0.64(-2.14%) |
Oct 20, 2015 | 30.35 | 30.53 | 29.74 | 29.97 | 1,318,753 | -0.49(-1.61%) |
Oct 19, 2015 | 30.13 | 30.84 | 30.02 | 30.46 | 957,850 | +0.20(+0.66%) |
Oct 16, 2015 | 30.66 | 30.70 | 29.91 | 30.26 | 1,075,962 | -0.25(-0.82%) |
Oct 15, 2015 | 30.16 | 30.68 | 29.98 | 30.51 | 1,280,431 | +0.46(+1.53%) |
Oct 14, 2015 | 29.87 | 30.42 | 29.66 | 30.05 | 1,008,058 | +0.21(+0.70%) |
Oct 13, 2015 | 29.80 | 30.39 | 29.74 | 29.84 | 934,445 | -0.15(-0.50%) |
Oct 12, 2015 | 30.44 | 30.53 | 29.80 | 29.99 | 895,219 | -0.48(-1.58%) |
Oct 09, 2015 | 30.22 | 30.53 | 29.85 | 30.47 | 1,444,477 | +0.26(+0.86%) |
Oct 08, 2015 | 29.39 | 30.31 | 29.27 | 30.21 | 1,490,179 | +1.30(+4.50%) |
Oct 07, 2015 | 29.26 | 29.55 | 28.71 | 28.91 | 1,746,500 | -0.17(-0.58%) |
Oct 06, 2015 | 29.30 | 29.57 | 29.04 | 29.08 | 1,008,341 | -0.05(-0.17%) |
Oct 05, 2015 | 28.55 | 29.34 | 28.51 | 29.13 | 1,687,907 | +0.89(+3.15%) |
Oct 02, 2015 | 26.82 | 28.26 | 26.79 | 28.24 | 1,675,047 | +0.90(+3.29%) |
Oct 01, 2015 | 27.65 | 27.92 | 27.11 | 27.34 | 1,961,473 | -0.39(-1.41%) |
Sep 30, 2015 | 27.84 | 28.29 | 27.30 | 27.73 | 1,950,172 | +0.85(+3.16%) |
Sep 29, 2015 | 26.46 | 27.01 | 26.40 | 26.88 | 1,953,344 | +0.39(+1.47%) |
Sep 28, 2015 | 26.40 | 27.00 | 26.06 | 26.49 | 2,395,751 | +0.29(+1.11%) |
Sep 25, 2015 | 27.08 | 27.16 | 26.05 | 26.20 | 1,595,540 | -0.57(-2.13%) |
Sep 24, 2015 | 26.71 | 26.82 | 26.17 | 26.77 | 1,512,610 | -0.04(-0.15%) |
Sep 23, 2015 | 27.12 | 27.36 | 26.64 | 26.81 | 1,877,964 | -0.29(-1.07%) |
Sep 22, 2015 | 27.51 | 27.55 | 26.82 | 27.10 | 1,225,516 | -0.80(-2.87%) |
Sep 21, 2015 | 27.82 | 28.32 | 27.79 | 27.90 | 1,294,014 | +0.11(+0.40%) |
Sep 18, 2015 | 28.50 | 28.58 | 27.64 | 27.79 | 2,074,353 | -1.16(-4.01%) |
Sep 17, 2015 | 29.15 | 29.47 | 28.85 | 28.95 | 1,286,577 | -0.24(-0.82%) |
Sep 16, 2015 | 29.49 | 29.62 | 29.18 | 29.19 | 1,260,965 | -0.25(-0.85%) |
Sep 15, 2015 | 29.09 | 29.55 | 29.01 | 29.44 | 892,589 | +0.32(+1.10%) |
Sep 14, 2015 | 29.58 | 29.58 | 28.93 | 29.12 | 790,639 | -0.30(-1.02%) |
Sep 11, 2015 | 29.37 | 29.61 | 29.17 | 29.42 | 1,374,222 | -0.30(-1.01%) |
Sep 10, 2015 | 29.53 | 30.29 | 29.53 | 29.72 | 935,451 | -0.07(-0.23%) |
Sep 09, 2015 | 30.99 | 31.00 | 29.73 | 29.79 | 1,360,333 | -0.77(-2.52%) |
Sep 08, 2015 | 30.06 | 30.64 | 29.80 | 30.56 | 1,844,490 | +0.98(+3.31%) |
Sep 04, 2015 | 30.12 | 29.58 | 29.58 | 29.58 | 4,182,300 | -1.47(-4.73%) |
Sep 03, 2015 | 31.12 | 31.38 | 30.70 | 31.05 | 2,382,018 | +0.18(+0.58%) |
Sep 02, 2015 | 30.60 | 30.88 | 30.11 | 30.87 | 1,374,031 | +0.84(+2.80%) |
Sep 01, 2015 | 30.49 | 30.95 | 29.89 | 30.03 | 1,793,106 | -1.21(-3.87%) |
Aug 31, 2015 | 31.47 | 31.81 | 31.00 | 31.24 | 1,410,315 | -0.52(-1.64%) |
Aug 28, 2015 | 31.21 | 31.99 | 31.11 | 31.76 | 904,586 | +0.40(+1.28%) |
Aug 27, 2015 | 30.82 | 31.39 | 30.62 | 31.36 | 1,502,565 | +0.92(+3.02%) |
Aug 26, 2015 | 30.10 | 30.53 | 29.45 | 30.44 | 1,399,345 | +0.99(+3.36%) |
Aug 25, 2015 | 30.65 | 30.77 | 29.45 | 29.45 | 1,904,509 | +0.30(+1.03%) |
Aug 24, 2015 | 28.41 | 30.32 | 27.90 | 29.15 | 1,854,704 | -1.17(-3.86%) |
Aug 21, 2015 | 31.19 | 31.61 | 30.19 | 30.32 | 1,704,717 | -1.29(-4.08%) |
Aug 20, 2015 | 32.56 | 32.61 | 31.58 | 31.61 | 823,353 | -1.28(-3.89%) |
Aug 19, 2015 | 33.08 | 33.23 | 32.64 | 32.89 | 818,162 | -0.42(-1.26%) |
Aug 18, 2015 | 33.27 | 33.46 | 33.10 | 33.31 | 545,927 | -0.03(-0.09%) |
Aug 17, 2015 | 32.30 | 33.36 | 32.16 | 33.34 | 1,488,424 | +0.90(+2.77%) |
Aug 14, 2015 | 32.01 | 32.50 | 31.87 | 32.44 | 638,458 | +0.45(+1.41%) |
Aug 13, 2015 | 32.37 | 32.42 | 31.92 | 31.99 | 838,183 | -0.30(-0.93%) |
Aug 12, 2015 | 31.99 | 32.32 | 31.48 | 32.29 | 1,544,808 | -0.01(-0.03%) |
Aug 11, 2015 | 32.60 | 32.89 | 32.12 | 32.30 | 746,798 | -0.62(-1.88%) |
Aug 10, 2015 | 32.43 | 33.09 | 32.31 | 32.92 | 664,339 | +0.69(+2.14%) |
Aug 07, 2015 | 32.42 | 32.64 | 32.05 | 32.23 | 739,906 | -0.27(-0.83%) |
Aug 06, 2015 | 32.93 | 33.21 | 32.38 | 32.50 | 836,911 | -0.46(-1.40%) |
Aug 05, 2015 | 32.79 | 33.33 | 32.79 | 32.96 | 1,002,610 | +0.38(+1.17%) |
Aug 04, 2015 | 32.31 | 32.91 | 32.31 | 32.58 | 1,113,960 | +0.19(+0.59%) |
Aug 03, 2015 | 32.13 | 32.54 | 31.98 | 32.39 | 1,137,294 | +0.21(+0.65%) |
Jul 31, 2015 | 32.10 | 32.34 | 31.94 | 32.18 | 965,589 | +0.19(+0.59%) |
Jul 30, 2015 | 32.36 | 32.55 | 31.93 | 31.99 | 1,272,172 | -0.49(-1.51%) |
Jul 29, 2015 | 31.95 | 32.75 | 31.95 | 32.48 | 1,211,206 | +0.67(+2.11%) |
Jul 28, 2015 | 31.81 | 31.93 | 31.25 | 31.81 | 1,569,027 | +0.01(+0.03%) |
Jul 27, 2015 | 32.11 | 32.23 | 31.70 | 31.80 | 1,010,694 | -0.53(-1.64%) |
Jul 24, 2015 | 33.00 | 33.07 | 32.20 | 32.33 | 655,624 | -0.57(-1.73%) |
Jul 23, 2015 | 33.19 | 33.48 | 32.88 | 32.90 | 761,483 | -0.12(-0.36%) |
Jul 22, 2015 | 33.20 | 33.31 | 32.63 | 33.02 | 999,623 | -0.30(-0.90%) |
Jul 21, 2015 | 33.49 | 33.93 | 33.29 | 33.32 | 734,504 | -0.29(-0.86%) |
Jul 20, 2015 | 33.48 | 33.80 | 33.25 | 33.61 | 918,394 | +0.13(+0.39%) |
Jul 17, 2015 | 33.78 | 34.03 | 33.31 | 33.48 | 741,785 | -0.27(-0.80%) |
Jul 16, 2015 | 33.90 | 34.15 | 33.62 | 33.75 | 1,222,772 | +0.03(+0.09%) |
Jul 15, 2015 | 33.95 | 34.34 | 33.68 | 33.72 | 1,146,727 | -0.04(-0.12%) |
Jul 14, 2015 | 33.36 | 34.16 | 33.30 | 33.76 | 1,215,423 | +0.41(+1.23%) |
Jul 13, 2015 | 33.38 | 33.55 | 33.06 | 33.35 | 1,021,919 | +0.23(+0.69%) |
Jul 10, 2015 | 33.30 | 33.43 | 32.97 | 33.12 | 578,450 | +0.26(+0.79%) |
Jul 09, 2015 | 33.13 | 33.35 | 32.84 | 32.86 | 1,161,604 | +0.37(+1.14%) |
Jul 08, 2015 | 32.96 | 33.02 | 32.23 | 32.49 | 1,284,401 | -0.93(-2.78%) |
Jul 07, 2015 | 33.43 | 33.48 | 32.70 | 33.42 | 979,762 | +0.02(+0.06%) |
Jul 06, 2015 | 33.45 | 33.55 | 33.02 | 33.40 | 2,000,283 | -0.49(-1.45%) |
Jul 02, 2015 | 34.02 | 33.89 | 33.89 | 33.89 | 1,033,700 | -0.23(-0.67%) |
Jul 01, 2015 | 34.30 | 34.52 | 33.89 | 34.12 | 1,094,047 | +0.16(+0.47%) |
Jun 30, 2015 | 34.26 | 34.27 | 33.43 | 33.96 | 1,381,486 | -0.03(-0.09%) |
Jun 29, 2015 | 35.06 | 35.45 | 33.96 | 33.99 | 1,277,426 | -1.52(-4.28%) |
Jun 26, 2015 | 35.34 | 35.74 | 34.92 | 35.51 | 3,041,946 | +0.35(+1.00%) |
Jun 25, 2015 | 35.45 | 35.70 | 35.04 | 35.16 | 1,234,932 | -0.24(-0.68%) |
Jun 24, 2015 | 35.99 | 36.04 | 35.36 | 35.40 | 1,357,854 | -0.50(-1.39%) |
Jun 23, 2015 | 36.00 | 36.34 | 35.85 | 35.90 | 1,140,974 | +0.04(+0.11%) |
Jun 22, 2015 | 35.95 | 36.03 | 35.57 | 35.86 | 1,075,095 | +0.04(+0.11%) |
Jun 19, 2015 | 36.22 | 36.34 | 35.82 | 35.82 | 1,394,849 | -0.39(-1.08%) |
Jun 18, 2015 | 35.99 | 36.45 | 35.87 | 36.21 | 1,636,210 | +0.28(+0.78%) |
Jun 17, 2015 | 36.77 | 36.94 | 35.90 | 35.93 | 1,495,181 | -0.73(-1.99%) |
Jun 16, 2015 | 36.19 | 36.78 | 36.11 | 36.66 | 1,129,691 | +0.41(+1.13%) |
Jun 15, 2015 | 36.30 | 36.46 | 36.04 | 36.25 | 1,156,843 | -0.39(-1.06%) |
Jun 12, 2015 | 36.25 | 37.05 | 36.21 | 36.64 | 1,808,614 | +0.25(+0.69%) |
Jun 11, 2015 | 36.99 | 37.06 | 36.17 | 36.39 | 2,126,067 | -0.55(-1.49%) |
Jun 10, 2015 | 36.41 | 37.00 | 36.33 | 36.94 | 1,097,012 | +0.70(+1.93%) |
Jun 09, 2015 | 36.73 | 36.86 | 35.90 | 36.24 | 1,771,299 | -0.48(-1.31%) |
Jun 08, 2015 | 37.54 | 37.80 | 36.48 | 36.72 | 1,515,855 | -0.79(-2.11%) |
Jun 05, 2015 | 37.75 | 38.12 | 36.56 | 37.51 | 4,042,397 | -0.84(-2.19%) |
Jun 04, 2015 | 38.93 | 38.99 | 37.96 | 38.35 | 2,428,729 | -0.58(-1.49%) |
Jun 03, 2015 | 38.56 | 39.25 | 38.48 | 38.93 | 1,655,723 | +0.68(+1.78%) |
Jun 02, 2015 | 38.17 | 38.44 | 37.86 | 38.25 | 1,229,727 | +0.00(+0.00%) |
Jun 01, 2015 | 38.75 | 38.98 | 38.16 | 38.25 | 1,495,213 | +0.08(+0.21%) |
May 29, 2015 | 38.20 | 38.33 | 37.61 | 38.17 | 1,418,032 | +0.14(+0.37%) |
May 28, 2015 | 37.60 | 38.13 | 37.51 | 38.03 | 842,476 | +0.42(+1.12%) |
May 27, 2015 | 37.14 | 37.75 | 36.93 | 37.61 | 746,657 | +0.56(+1.51%) |
May 26, 2015 | 37.20 | 37.35 | 36.62 | 37.05 | 885,710 | -0.44(-1.17%) |
May 22, 2015 | 37.22 | 37.49 | 37.49 | 37.49 | 792,200 | +0.20(+0.54%) |
May 21, 2015 | 37.05 | 37.41 | 36.92 | 37.29 | 778,574 | +0.14(+0.38%) |
May 20, 2015 | 37.60 | 37.63 | 36.91 | 37.15 | 834,412 | -0.45(-1.20%) |
May 19, 2015 | 37.58 | 37.67 | 37.02 | 37.60 | 797,360 | +0.05(+0.13%) |
May 18, 2015 | 37.22 | 37.60 | 37.09 | 37.55 | 1,028,905 | +0.32(+0.86%) |
May 15, 2015 | 37.00 | 37.27 | 36.75 | 37.23 | 995,437 | +0.24(+0.65%) |
May 14, 2015 | 36.69 | 37.02 | 36.43 | 36.99 | 744,704 | +0.56(+1.54%) |
May 13, 2015 | 36.29 | 36.58 | 36.09 | 36.43 | 774,469 | +0.22(+0.61%) |
May 12, 2015 | 36.74 | 36.74 | 36.03 | 36.21 | 1,146,341 | -0.67(-1.82%) |
May 11, 2015 | 36.10 | 37.12 | 36.02 | 36.88 | 1,274,082 | +0.77(+2.13%) |
May 08, 2015 | 36.00 | 36.77 | 35.90 | 36.11 | 994,584 | +0.44(+1.23%) |
May 07, 2015 | 35.48 | 35.92 | 35.20 | 35.67 | 442,236 | +0.19(+0.54%) |
May 06, 2015 | 35.74 | 35.96 | 35.23 | 35.48 | 893,603 | -0.22(-0.62%) |
May 05, 2015 | 36.17 | 36.34 | 35.46 | 35.70 | 729,221 | -0.64(-1.76%) |
May 04, 2015 | 36.80 | 36.95 | 36.30 | 36.34 | 935,168 | -0.37(-1.01%) |
May 01, 2015 | 35.78 | 36.73 | 35.69 | 36.71 | 1,590,012 | +0.94(+2.63%) |
Apr 30, 2015 | 36.03 | 36.43 | 35.65 | 35.77 | 1,277,450 | -0.53(-1.46%) |
Apr 29, 2015 | 35.47 | 36.49 | 35.37 | 36.30 | 1,253,596 | +0.68(+1.91%) |
Apr 28, 2015 | 35.25 | 35.66 | 35.03 | 35.62 | 1,064,613 | +0.39(+1.11%) |
Apr 27, 2015 | 35.75 | 35.93 | 35.11 | 35.23 | 794,670 | -0.41(-1.15%) |
Apr 24, 2015 | 36.12 | 36.12 | 35.56 | 35.64 | 638,833 | -0.48(-1.33%) |
Apr 23, 2015 | 35.78 | 36.32 | 35.68 | 36.12 | 749,246 | +0.24(+0.67%) |
Apr 22, 2015 | 36.03 | 36.12 | 35.67 | 35.88 | 759,798 | -0.06(-0.17%) |
Apr 21, 2015 | 36.30 | 36.31 | 35.77 | 35.94 | 785,305 | -0.23(-0.64%) |
Apr 20, 2015 | 35.59 | 36.19 | 35.08 | 36.17 | 1,262,226 | +0.76(+2.15%) |
Apr 17, 2015 | 35.54 | 35.54 | 34.92 | 35.41 | 950,064 | -0.44(-1.23%) |
Apr 16, 2015 | 35.84 | 36.06 | 35.71 | 35.85 | 662,352 | -0.13(-0.36%) |
Apr 15, 2015 | 35.75 | 36.19 | 35.61 | 35.98 | 898,083 | +0.31(+0.87%) |
Apr 14, 2015 | 35.96 | 36.40 | 35.60 | 35.67 | 1,336,536 | +0.39(+1.11%) |
Apr 13, 2015 | 35.33 | 35.78 | 35.18 | 35.28 | 520,748 | -0.22(-0.62%) |
Apr 10, 2015 | 35.55 | 35.63 | 35.32 | 35.50 | 546,199 | -0.05(-0.14%) |
Apr 09, 2015 | 35.33 | 35.60 | 35.12 | 35.55 | 686,435 | +0.12(+0.34%) |
Apr 08, 2015 | 35.30 | 35.67 | 35.12 | 35.43 | 828,183 | +0.24(+0.68%) |
Apr 07, 2015 | 35.39 | 35.75 | 35.17 | 35.19 | 1,442,847 | +0.80(+2.33%) |
Apr 06, 2015 | 33.96 | 34.51 | 33.86 | 34.39 | 1,473,035 | +0.22(+0.64%) |
Apr 02, 2015 | 34.58 | 34.17 | 34.17 | 34.17 | 1,076,200 | -0.41(-1.19%) |
Apr 01, 2015 | 34.75 | 34.82 | 34.28 | 34.58 | 810,227 | -0.31(-0.89%) |
Mar 31, 2015 | 34.71 | 34.98 | 34.24 | 34.89 | 1,048,632 | +0.01(+0.03%) |
Mar 30, 2015 | 34.64 | 34.99 | 34.54 | 34.88 | 988,948 | +0.43(+1.25%) |
Mar 27, 2015 | 34.45 | 34.66 | 34.20 | 34.45 | 811,527 | -0.07(-0.20%) |
Mar 26, 2015 | 34.47 | 34.70 | 34.19 | 34.52 | 1,014,502 | -0.35(-1.00%) |
Mar 25, 2015 | 35.77 | 35.91 | 34.84 | 34.87 | 1,113,371 | -0.91(-2.54%) |
Mar 24, 2015 | 36.07 | 36.48 | 35.74 | 35.78 | 1,004,704 | -0.06(-0.17%) |
Mar 23, 2015 | 36.05 | 36.34 | 35.80 | 35.84 | 927,192 | -0.24(-0.67%) |
Mar 20, 2015 | 35.70 | 36.16 | 35.54 | 36.08 | 1,767,002 | +0.60(+1.69%) |
Mar 19, 2015 | 35.77 | 36.14 | 35.47 | 35.48 | 957,515 | -0.47(-1.31%) |
Mar 18, 2015 | 35.37 | 36.28 | 35.21 | 35.95 | 1,535,631 | +0.58(+1.64%) |
Mar 17, 2015 | 35.73 | 35.82 | 35.26 | 35.37 | 1,276,760 | -0.44(-1.23%) |
Mar 16, 2015 | 34.93 | 35.84 | 34.60 | 35.81 | 2,210,959 | +1.12(+3.23%) |
Mar 13, 2015 | 35.11 | 35.45 | 34.25 | 34.69 | 1,776,893 | -0.55(-1.56%) |
Mar 12, 2015 | 34.74 | 35.33 | 34.55 | 35.24 | 1,983,270 | +0.64(+1.85%) |
Mar 11, 2015 | 34.44 | 35.81 | 33.68 | 34.60 | 7,566,858 | +1.41(+4.25%) |
Mar 10, 2015 | 33.94 | 34.00 | 33.06 | 33.19 | 4,170,433 | -0.94(-2.75%) |
Mar 09, 2015 | 34.09 | 34.46 | 33.81 | 34.13 | 1,490,237 | +0.16(+0.47%) |
Mar 06, 2015 | 34.57 | 34.61 | 33.71 | 33.97 | 1,633,325 | -0.72(-2.08%) |
Mar 05, 2015 | 34.64 | 34.92 | 34.15 | 34.69 | 1,454,836 | +0.08(+0.23%) |
Mar 04, 2015 | 34.95 | 34.86 | 34.21 | 34.61 | 1,271,042 | -0.25(-0.72%) |
Mar 03, 2015 | 35.33 | 35.42 | 34.56 | 34.86 | 939,218 | -0.56(-1.58%) |
Mar 02, 2015 | 35.06 | 35.46 | 34.66 | 35.42 | 1,168,919 | +0.23(+0.65%) |
Feb 27, 2015 | 35.32 | 35.72 | 35.15 | 35.19 | 843,708 | -0.08(-0.23%) |
Feb 26, 2015 | 35.96 | 36.10 | 35.04 | 35.27 | 1,587,782 | -0.71(-1.97%) |
Feb 25, 2015 | 36.33 | 36.40 | 35.80 | 35.98 | 868,737 | -0.43(-1.18%) |
Feb 24, 2015 | 36.28 | 36.43 | 35.95 | 36.41 | 853,630 | +0.12(+0.33%) |
Feb 23, 2015 | 36.26 | 36.37 | 35.85 | 36.29 | 765,188 | -0.22(-0.60%) |
Feb 20, 2015 | 35.87 | 36.52 | 35.40 | 36.51 | 1,268,109 | +0.57(+1.59%) |
Feb 19, 2015 | 35.58 | 36.03 | 35.41 | 35.94 | 678,981 | +0.20(+0.56%) |
Feb 18, 2015 | 35.53 | 36.11 | 35.49 | 35.74 | 844,946 | +0.05(+0.14%) |
Feb 17, 2015 | 35.98 | 35.98 | 35.16 | 35.69 | 1,660,990 | -0.29(-0.81%) |
Feb 13, 2015 | 34.80 | 35.98 | 35.98 | 35.98 | 2,444,800 | +1.30(+3.75%) |
Feb 12, 2015 | 33.89 | 34.80 | 33.87 | 34.68 | 1,437,999 | +1.00(+2.97%) |
Feb 11, 2015 | 32.88 | 33.74 | 32.79 | 33.68 | 1,553,427 | +0.79(+2.40%) |
Feb 10, 2015 | 32.99 | 32.99 | 32.40 | 32.89 | 932,327 | +0.20(+0.61%) |
Feb 09, 2015 | 32.25 | 32.82 | 32.09 | 32.69 | 1,247,213 | +0.24(+0.74%) |
Feb 06, 2015 | 31.99 | 32.62 | 31.99 | 32.45 | 1,347,503 | +0.49(+1.53%) |
Feb 05, 2015 | 31.93 | 32.09 | 31.70 | 31.96 | 860,327 | +0.22(+0.69%) |
Feb 04, 2015 | 31.80 | 32.35 | 31.57 | 31.74 | 1,070,942 | -0.29(-0.91%) |
Feb 03, 2015 | 31.73 | 32.26 | 31.44 | 32.03 | 1,401,969 | +0.65(+2.07%) |
Feb 02, 2015 | 31.45 | 31.68 | 30.39 | 31.38 | 2,286,783 | -0.01(-0.03%) |
Jan 30, 2015 | 31.70 | 32.04 | 31.19 | 31.39 | 2,538,057 | +0.26(+0.84%) |
Jan 29, 2015 | 31.98 | 32.00 | 30.79 | 31.13 | 3,243,050 | -0.86(-2.69%) |
Jan 28, 2015 | 32.70 | 32.80 | 31.99 | 31.99 | 1,882,547 | -0.26(-0.81%) |
Jan 27, 2015 | 33.24 | 33.43 | 32.22 | 32.25 | 2,413,952 | -1.55(-4.59%) |
Jan 26, 2015 | 32.92 | 34.08 | 32.83 | 33.80 | 1,706,403 | +0.79(+2.39%) |
Jan 23, 2015 | 34.15 | 34.15 | 32.85 | 33.01 | 2,151,174 | -1.25(-3.65%) |
Jan 22, 2015 | 33.69 | 34.46 | 33.23 | 34.26 | 1,291,447 | +0.88(+2.64%) |
Jan 21, 2015 | 33.71 | 33.94 | 33.10 | 33.38 | 1,843,968 | -0.38(-1.13%) |
Jan 20, 2015 | 34.43 | 34.63 | 33.50 | 33.76 | 1,400,435 | -0.50(-1.46%) |
Jan 16, 2015 | 34.04 | 34.31 | 33.54 | 34.26 | 1,615,859 | +0.09(+0.26%) |
Jan 15, 2015 | 35.51 | 35.70 | 34.13 | 34.17 | 1,519,813 | -1.33(-3.75%) |
Jan 14, 2015 | 35.30 | 35.82 | 34.82 | 35.50 | 1,255,256 | -0.44(-1.22%) |
Jan 13, 2015 | 36.25 | 36.97 | 35.45 | 35.94 | 1,435,635 | -0.24(-0.66%) |
Jan 12, 2015 | 37.25 | 37.30 | 36.13 | 36.18 | 1,369,413 | -1.06(-2.85%) |
Jan 09, 2015 | 37.64 | 37.65 | 36.96 | 37.24 | 682,653 | -0.27(-0.72%) |
Jan 08, 2015 | 37.19 | 37.75 | 37.10 | 37.51 | 1,191,627 | +0.63(+1.71%) |
Jan 07, 2015 | 36.76 | 37.39 | 36.38 | 36.88 | 1,787,596 | +0.38(+1.04%) |
Jan 06, 2015 | 36.92 | 37.00 | 35.85 | 36.50 | 2,364,419 | -0.46(-1.24%) |
Jan 05, 2015 | 36.94 | 37.12 | 36.35 | 36.96 | 1,745,464 | -0.39(-1.04%) |
Jan 02, 2015 | 37.39 | 37.67 | 36.51 | 37.35 | 1,189,667 | +0.15(+0.40%) |
Dec 31, 2014 | 37.52 | 37.20 | 37.20 | 37.20 | 810,500 | -0.11(-0.29%) |
Dec 30, 2014 | 37.55 | 37.93 | 37.30 | 37.31 | 724,397 | -0.42(-1.11%) |
Dec 29, 2014 | 38.08 | 38.11 | 37.39 | 37.73 | 947,446 | -0.37(-0.97%) |
Dec 26, 2014 | 37.91 | 38.28 | 37.62 | 38.10 | 729,835 | +0.55(+1.46%) |
Dec 24, 2014 | 38.38 | 37.55 | 37.55 | 37.55 | 669,400 | -0.83(-2.16%) |
Dec 23, 2014 | 38.00 | 38.63 | 37.67 | 38.38 | 2,623,582 | +0.50(+1.32%) |
Dec 22, 2014 | 37.32 | 37.99 | 37.26 | 37.88 | 2,051,956 | +0.66(+1.77%) |
Dec 19, 2014 | 37.17 | 37.86 | 36.92 | 37.22 | 2,827,996 | +0.08(+0.22%) |
Dec 18, 2014 | 37.96 | 38.25 | 36.80 | 37.14 | 3,276,096 | -0.29(-0.77%) |
Dec 17, 2014 | 35.40 | 37.60 | 35.12 | 37.43 | 5,234,116 | +3.09(+9.00%) |
Dec 16, 2014 | 33.25 | 34.98 | 32.88 | 34.34 | 6,679,160 | +1.28(+3.87%) |
Dec 15, 2014 | 34.41 | 34.55 | 32.90 | 33.06 | 4,197,968 | +0.05(+0.15%) |
Dec 12, 2014 | 34.02 | 34.09 | 32.77 | 33.01 | 2,330,529 | -1.47(-4.26%) |
Dec 11, 2014 | 34.37 | 35.05 | 34.33 | 34.48 | 1,258,702 | +0.35(+1.03%) |
Dec 10, 2014 | 34.72 | 35.02 | 33.99 | 34.13 | 1,656,169 | -0.81(-2.32%) |
Dec 09, 2014 | 34.26 | 34.99 | 33.77 | 34.94 | 1,453,288 | +0.31(+0.90%) |
Dec 08, 2014 | 35.55 | 35.74 | 33.90 | 34.63 | 2,638,277 | -1.16(-3.24%) |
Dec 05, 2014 | 36.08 | 36.45 | 35.70 | 35.79 | 1,624,458 | -0.17(-0.47%) |
Dec 04, 2014 | 36.04 | 36.53 | 35.66 | 35.96 | 1,241,079 | +0.15(+0.42%) |
Dec 03, 2014 | 35.09 | 36.05 | 35.01 | 35.81 | 1,165,614 | +0.73(+2.08%) |
Dec 02, 2014 | 34.79 | 35.25 | 34.78 | 35.08 | 1,120,541 | +0.29(+0.83%) |