Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 37.62 | 37.84 | 37.38 | 37.63 | 1,532,077 | +0.04(+0.10%) |
Nov 27, 2015 | 37.72 | 37.82 | 37.50 | 37.59 | 590,006 | -0.14(-0.37%) |
Nov 25, 2015 | 37.90 | 37.73 | 37.73 | 37.73 | 1,049,119 | -0.07(-0.20%) |
Nov 24, 2015 | 37.68 | 38.11 | 37.61 | 37.81 | 1,455,702 | -0.22(-0.58%) |
Nov 23, 2015 | 38.27 | 38.56 | 37.99 | 38.03 | 1,449,190 | -0.45(-1.18%) |
Nov 20, 2015 | 38.58 | 38.75 | 38.43 | 38.48 | 1,278,487 | +0.03(+0.07%) |
Nov 19, 2015 | 38.68 | 38.75 | 38.25 | 38.45 | 1,351,638 | -0.31(-0.81%) |
Nov 18, 2015 | 38.22 | 38.80 | 38.09 | 38.77 | 1,604,451 | +0.67(+1.75%) |
Nov 17, 2015 | 38.13 | 38.50 | 38.00 | 38.10 | 1,585,238 | +0.13(+0.34%) |
Nov 16, 2015 | 37.63 | 38.07 | 37.32 | 37.97 | 1,544,841 | +0.19(+0.51%) |
Nov 13, 2015 | 37.48 | 37.91 | 37.27 | 37.78 | 1,527,018 | +0.10(+0.27%) |
Nov 12, 2015 | 38.17 | 38.41 | 37.66 | 37.68 | 2,102,725 | -0.96(-2.49%) |
Nov 11, 2015 | 39.20 | 39.24 | 38.61 | 38.64 | 1,677,664 | +0.18(+0.46%) |
Nov 10, 2015 | 38.23 | 38.56 | 38.02 | 38.46 | 1,634,310 | +0.08(+0.22%) |
Nov 09, 2015 | 38.70 | 38.98 | 38.17 | 38.38 | 2,463,878 | -0.36(-0.93%) |
Nov 06, 2015 | 37.76 | 38.86 | 37.71 | 38.74 | 3,286,382 | +1.74(+4.70%) |
Nov 05, 2015 | 36.66 | 37.04 | 36.44 | 37.00 | 2,361,810 | +0.46(+1.26%) |
Nov 04, 2015 | 36.97 | 37.95 | 36.05 | 36.54 | 4,366,676 | -1.07(-2.85%) |
Nov 03, 2015 | 37.83 | 38.16 | 37.52 | 37.61 | 2,788,279 | -0.26(-0.68%) |
Nov 02, 2015 | 37.58 | 38.07 | 37.49 | 37.87 | 2,141,946 | +0.37(+0.99%) |
Oct 30, 2015 | 37.54 | 37.77 | 37.26 | 37.50 | 1,873,841 | +0.00(+0.00%) |
Oct 29, 2015 | 37.58 | 37.88 | 37.39 | 37.50 | 1,787,444 | -0.04(-0.10%) |
Oct 28, 2015 | 36.93 | 37.70 | 36.88 | 37.54 | 2,816,194 | +0.70(+1.91%) |
Oct 27, 2015 | 37.06 | 37.69 | 36.75 | 36.84 | 1,689,145 | -0.53(-1.41%) |
Oct 26, 2015 | 37.33 | 37.49 | 37.16 | 37.36 | 1,988,513 | -0.05(-0.12%) |
Oct 23, 2015 | 37.48 | 37.87 | 37.24 | 37.41 | 1,942,714 | +0.35(+0.95%) |
Oct 22, 2015 | 36.98 | 37.89 | 36.91 | 37.06 | 2,128,944 | +0.28(+0.75%) |
Oct 21, 2015 | 37.38 | 37.44 | 36.73 | 36.78 | 1,586,569 | -0.43(-1.14%) |
Oct 20, 2015 | 36.81 | 37.96 | 36.81 | 37.21 | 1,897,987 | +0.43(+1.16%) |
Oct 19, 2015 | 36.31 | 37.09 | 36.29 | 36.78 | 1,758,066 | +0.32(+0.89%) |
Oct 16, 2015 | 36.52 | 36.63 | 36.23 | 36.46 | 1,389,789 | +0.17(+0.46%) |
Oct 15, 2015 | 36.10 | 37.00 | 35.78 | 36.29 | 2,837,304 | +0.41(+1.13%) |
Oct 14, 2015 | 36.24 | 37.22 | 35.76 | 35.88 | 2,012,366 | -0.43(-1.20%) |
Oct 13, 2015 | 36.79 | 36.91 | 36.26 | 36.32 | 2,166,267 | -0.55(-1.50%) |
Oct 12, 2015 | 37.04 | 37.25 | 36.84 | 36.87 | 1,212,325 | -0.24(-0.65%) |
Oct 09, 2015 | 37.18 | 37.43 | 36.91 | 37.11 | 1,696,524 | -0.02(-0.05%) |
Oct 08, 2015 | 36.74 | 37.29 | 36.67 | 37.13 | 1,786,556 | +0.18(+0.50%) |
Oct 07, 2015 | 36.95 | 37.28 | 36.69 | 36.95 | 1,753,272 | +0.28(+0.76%) |
Oct 06, 2015 | 36.43 | 36.82 | 36.38 | 36.67 | 1,362,428 | +0.11(+0.30%) |
Oct 05, 2015 | 36.24 | 36.78 | 36.12 | 36.56 | 1,665,415 | +0.54(+1.49%) |
Oct 02, 2015 | 35.36 | 36.33 | 34.93 | 36.02 | 1,789,559 | -0.03(-0.08%) |
Oct 01, 2015 | 35.92 | 36.27 | 34.86 | 36.05 | 1,964,195 | +0.21(+0.59%) |
Sep 30, 2015 | 35.95 | 36.18 | 35.62 | 35.84 | 2,661,091 | +0.36(+1.02%) |
Sep 29, 2015 | 35.45 | 35.73 | 34.88 | 35.48 | 2,078,160 | +0.12(+0.34%) |
Sep 28, 2015 | 36.53 | 36.61 | 35.34 | 35.36 | 2,432,776 | -1.42(-3.87%) |
Sep 25, 2015 | 37.24 | 37.41 | 36.48 | 36.78 | 1,853,141 | +0.08(+0.23%) |
Sep 24, 2015 | 36.59 | 37.30 | 36.27 | 36.70 | 1,278,004 | -0.30(-0.80%) |
Sep 23, 2015 | 36.97 | 37.31 | 36.74 | 36.99 | 1,146,715 | +0.03(+0.07%) |
Sep 22, 2015 | 37.01 | 37.22 | 36.58 | 36.97 | 1,593,721 | -0.58(-1.55%) |
Sep 21, 2015 | 37.88 | 38.11 | 37.29 | 37.55 | 1,690,574 | +0.03(+0.07%) |
Sep 18, 2015 | 37.84 | 37.99 | 37.33 | 37.52 | 2,835,623 | -1.01(-2.62%) |
Sep 17, 2015 | 39.66 | 39.75 | 38.33 | 38.53 | 2,557,944 | -1.20(-3.02%) |
Sep 16, 2015 | 39.63 | 39.90 | 39.53 | 39.73 | 1,622,093 | +0.04(+0.09%) |
Sep 15, 2015 | 39.53 | 39.86 | 39.32 | 39.69 | 1,911,065 | +0.35(+0.89%) |
Sep 14, 2015 | 39.34 | 39.57 | 39.16 | 39.34 | 2,354,919 | +0.00(+0.00%) |
Sep 11, 2015 | 38.51 | 39.41 | 38.39 | 39.34 | 3,231,193 | +0.60(+1.55%) |
Sep 10, 2015 | 38.13 | 39.05 | 37.96 | 38.74 | 2,956,536 | +0.39(+1.01%) |
Sep 09, 2015 | 39.10 | 39.46 | 38.26 | 38.35 | 2,080,858 | -0.64(-1.64%) |
Sep 08, 2015 | 38.98 | 39.19 | 38.45 | 38.99 | 2,988,179 | +0.68(+1.79%) |
Sep 04, 2015 | 38.40 | 38.31 | 38.31 | 38.31 | 2,298,022 | -0.54(-1.38%) |
Sep 03, 2015 | 38.95 | 39.43 | 38.68 | 38.84 | 2,205,749 | +0.09(+0.24%) |
Sep 02, 2015 | 38.59 | 38.89 | 38.20 | 38.75 | 2,912,263 | +0.45(+1.18%) |
Sep 01, 2015 | 38.91 | 39.24 | 38.12 | 38.30 | 3,352,548 | -1.53(-3.83%) |
Aug 31, 2015 | 40.14 | 41.73 | 39.39 | 39.82 | 2,845,281 | +0.13(+0.33%) |
Aug 28, 2015 | 39.21 | 39.98 | 38.97 | 39.69 | 1,970,423 | +0.21(+0.54%) |
Aug 27, 2015 | 38.65 | 39.83 | 38.55 | 39.48 | 2,669,782 | +1.37(+3.59%) |
Aug 26, 2015 | 37.72 | 38.24 | 37.05 | 38.11 | 3,903,443 | +1.47(+4.01%) |
Aug 25, 2015 | 37.52 | 39.30 | 36.63 | 36.64 | 2,887,639 | -0.49(-1.32%) |
Aug 24, 2015 | 36.23 | 38.24 | 34.16 | 37.13 | 2,528,107 | -1.88(-4.81%) |
Aug 21, 2015 | 39.82 | 40.06 | 38.93 | 39.01 | 2,629,405 | -1.23(-3.05%) |
Aug 20, 2015 | 40.84 | 40.95 | 40.24 | 40.24 | 3,515,034 | -1.03(-2.49%) |
Aug 19, 2015 | 41.44 | 41.52 | 40.85 | 41.26 | 3,285,182 | -0.34(-0.82%) |
Aug 18, 2015 | 41.58 | 41.86 | 41.44 | 41.60 | 1,450,105 | +0.02(+0.04%) |
Aug 17, 2015 | 41.32 | 41.62 | 40.99 | 41.59 | 1,681,390 | -0.05(-0.11%) |
Aug 14, 2015 | 41.43 | 41.73 | 41.25 | 41.63 | 1,606,111 | +0.23(+0.56%) |
Aug 13, 2015 | 41.00 | 41.46 | 40.75 | 41.40 | 1,612,843 | +0.57(+1.40%) |
Aug 12, 2015 | 40.82 | 40.95 | 40.18 | 40.83 | 1,737,787 | -0.51(-1.23%) |
Aug 11, 2015 | 41.56 | 41.84 | 41.09 | 41.34 | 2,066,483 | -0.85(-2.02%) |
Aug 10, 2015 | 41.92 | 42.25 | 41.81 | 42.19 | 2,330,387 | +0.50(+1.20%) |
Aug 07, 2015 | 41.73 | 41.95 | 41.08 | 41.69 | 2,598,323 | -0.22(-0.53%) |
Aug 06, 2015 | 42.04 | 42.22 | 41.56 | 41.91 | 2,488,689 | +0.06(+0.13%) |
Aug 05, 2015 | 40.87 | 42.48 | 40.87 | 41.85 | 3,317,828 | -1.16(-2.71%) |
Aug 04, 2015 | 43.30 | 43.52 | 42.98 | 43.02 | 2,028,919 | -0.17(-0.39%) |
Aug 03, 2015 | 43.57 | 43.72 | 43.10 | 43.18 | 1,729,068 | -0.20(-0.47%) |
Jul 31, 2015 | 43.56 | 43.88 | 43.32 | 43.39 | 1,617,740 | -0.26(-0.59%) |
Jul 30, 2015 | 43.52 | 43.81 | 43.26 | 43.65 | 2,160,346 | +0.18(+0.43%) |
Jul 29, 2015 | 42.91 | 43.50 | 42.89 | 43.46 | 1,696,183 | +0.51(+1.18%) |
Jul 28, 2015 | 43.10 | 43.26 | 42.64 | 42.95 | 1,257,356 | +0.25(+0.58%) |
Jul 27, 2015 | 42.45 | 42.73 | 42.33 | 42.70 | 2,039,976 | -0.30(-0.69%) |
Jul 24, 2015 | 43.27 | 43.35 | 42.88 | 43.00 | 1,429,898 | -0.27(-0.62%) |
Jul 23, 2015 | 43.62 | 43.79 | 43.11 | 43.27 | 1,681,335 | -0.30(-0.70%) |
Jul 22, 2015 | 43.48 | 43.82 | 43.44 | 43.57 | 1,715,456 | +0.00(+0.00%) |
Jul 21, 2015 | 44.11 | 44.21 | 43.56 | 43.57 | 1,599,129 | -0.45(-1.03%) |
Jul 20, 2015 | 44.27 | 44.43 | 43.99 | 44.03 | 2,980,754 | -0.14(-0.31%) |
Jul 17, 2015 | 44.19 | 44.23 | 43.87 | 44.16 | 1,044,688 | -0.07(-0.17%) |
Jul 16, 2015 | 43.98 | 44.36 | 43.76 | 44.24 | 2,759,673 | +0.59(+1.36%) |
Jul 15, 2015 | 43.30 | 43.65 | 43.12 | 43.65 | 1,637,292 | +0.30(+0.68%) |
Jul 14, 2015 | 43.03 | 43.41 | 42.85 | 43.35 | 1,393,852 | +0.27(+0.62%) |
Jul 13, 2015 | 42.92 | 43.10 | 42.83 | 43.08 | 1,390,639 | +0.58(+1.37%) |
Jul 10, 2015 | 42.23 | 42.70 | 42.23 | 42.50 | 1,713,133 | +0.49(+1.17%) |
Jul 09, 2015 | 42.22 | 43.26 | 41.86 | 42.01 | 1,778,906 | +0.36(+0.87%) |
Jul 08, 2015 | 42.33 | 42.90 | 41.49 | 41.65 | 2,436,289 | -1.16(-2.72%) |
Jul 07, 2015 | 43.00 | 43.00 | 41.50 | 42.82 | 2,859,828 | -0.33(-0.77%) |
Jul 06, 2015 | 42.88 | 43.30 | 42.81 | 43.15 | 1,662,842 | -0.26(-0.60%) |
Jul 02, 2015 | 43.55 | 43.41 | 43.41 | 43.41 | 1,286,498 | -0.28(-0.63%) |
Jul 01, 2015 | 43.59 | 43.91 | 43.39 | 43.68 | 2,327,624 | +0.74(+1.72%) |
Jun 30, 2015 | 43.14 | 43.41 | 42.74 | 42.94 | 2,180,877 | +0.26(+0.61%) |
Jun 29, 2015 | 43.70 | 43.85 | 42.66 | 42.69 | 2,503,921 | -1.50(-3.39%) |
Jun 26, 2015 | 44.13 | 44.42 | 43.91 | 44.18 | 6,434,840 | +0.27(+0.61%) |
Jun 25, 2015 | 44.36 | 44.37 | 43.91 | 43.91 | 2,051,104 | -0.26(-0.59%) |
Jun 24, 2015 | 44.30 | 44.48 | 44.08 | 44.17 | 1,406,962 | -0.31(-0.71%) |
Jun 23, 2015 | 44.40 | 44.64 | 44.28 | 44.49 | 1,586,808 | +0.23(+0.52%) |
Jun 22, 2015 | 44.27 | 44.50 | 43.93 | 44.26 | 1,912,888 | +0.45(+1.03%) |
Jun 19, 2015 | 43.91 | 44.16 | 43.79 | 43.80 | 2,310,722 | -0.19(-0.44%) |
Jun 18, 2015 | 43.73 | 44.13 | 43.69 | 44.00 | 1,832,552 | +0.35(+0.80%) |
Jun 17, 2015 | 43.71 | 43.95 | 43.46 | 43.65 | 2,421,102 | +0.08(+0.19%) |
Jun 16, 2015 | 43.40 | 43.70 | 43.32 | 43.56 | 1,829,626 | +0.18(+0.40%) |
Jun 15, 2015 | 43.19 | 43.57 | 42.98 | 43.39 | 1,869,707 | -0.25(-0.57%) |
Jun 12, 2015 | 43.45 | 43.67 | 43.31 | 43.64 | 1,105,747 | +0.01(+0.02%) |
Jun 11, 2015 | 43.66 | 43.77 | 43.41 | 43.63 | 1,856,029 | +0.16(+0.36%) |
Jun 10, 2015 | 43.04 | 43.67 | 43.04 | 43.47 | 1,756,605 | +0.61(+1.42%) |
Jun 09, 2015 | 42.94 | 42.95 | 42.61 | 42.86 | 1,945,331 | -0.07(-0.17%) |
Jun 08, 2015 | 43.08 | 43.37 | 42.90 | 42.94 | 1,868,281 | -0.11(-0.26%) |
Jun 05, 2015 | 43.21 | 43.63 | 42.92 | 43.05 | 3,363,454 | +0.12(+0.28%) |
Jun 04, 2015 | 42.87 | 43.24 | 42.76 | 42.93 | 2,879,453 | -0.33(-0.77%) |
Jun 03, 2015 | 42.70 | 43.41 | 42.60 | 43.26 | 4,333,558 | +0.97(+2.29%) |
Jun 02, 2015 | 41.77 | 42.79 | 41.77 | 42.29 | 2,108,826 | +0.39(+0.93%) |
Jun 01, 2015 | 42.02 | 42.21 | 41.74 | 41.90 | 1,140,530 | +0.03(+0.07%) |
May 29, 2015 | 42.11 | 42.16 | 41.66 | 41.87 | 1,897,189 | -0.29(-0.68%) |
May 28, 2015 | 42.16 | 42.38 | 42.06 | 42.16 | 1,229,183 | -0.03(-0.07%) |
May 27, 2015 | 42.42 | 42.49 | 42.13 | 42.19 | 1,667,165 | -0.11(-0.26%) |
May 26, 2015 | 42.46 | 42.55 | 42.19 | 42.30 | 3,055,858 | -0.25(-0.59%) |
May 22, 2015 | 42.34 | 42.55 | 42.55 | 42.55 | 1,908,917 | +0.23(+0.55%) |
May 21, 2015 | 42.21 | 42.43 | 42.04 | 42.32 | 2,340,053 | +0.10(+0.24%) |
May 20, 2015 | 41.95 | 42.30 | 41.71 | 42.21 | 1,937,731 | +0.34(+0.82%) |
May 19, 2015 | 41.90 | 42.14 | 41.64 | 41.87 | 2,269,355 | -0.08(-0.20%) |
May 18, 2015 | 41.33 | 42.05 | 41.25 | 41.96 | 2,327,714 | +0.55(+1.32%) |
May 15, 2015 | 41.90 | 41.90 | 41.15 | 41.41 | 1,605,775 | -0.13(-0.31%) |
May 14, 2015 | 41.53 | 41.64 | 41.36 | 41.54 | 1,405,877 | +0.14(+0.33%) |
May 13, 2015 | 41.14 | 41.44 | 40.99 | 41.40 | 1,790,787 | +0.19(+0.47%) |
May 12, 2015 | 41.65 | 41.65 | 41.17 | 41.21 | 1,886,362 | -0.53(-1.26%) |
May 11, 2015 | 40.84 | 41.84 | 40.69 | 41.73 | 2,290,104 | +0.96(+2.36%) |
May 08, 2015 | 40.73 | 41.13 | 40.45 | 40.77 | 1,965,660 | +0.16(+0.39%) |
May 07, 2015 | 40.14 | 40.80 | 39.85 | 40.62 | 2,513,176 | +0.82(+2.07%) |
May 06, 2015 | 39.50 | 40.29 | 39.50 | 39.79 | 2,350,887 | +0.30(+0.77%) |
May 05, 2015 | 39.60 | 39.94 | 39.44 | 39.49 | 1,270,015 | -0.27(-0.67%) |
May 04, 2015 | 39.49 | 39.93 | 39.40 | 39.76 | 1,210,164 | +0.30(+0.75%) |
May 01, 2015 | 39.39 | 39.68 | 39.25 | 39.46 | 1,730,553 | +0.33(+0.85%) |
Apr 30, 2015 | 39.44 | 39.56 | 38.74 | 39.13 | 3,133,297 | -0.49(-1.24%) |
Apr 29, 2015 | 39.63 | 39.90 | 39.49 | 39.62 | 1,834,626 | +0.00(+0.00%) |
Apr 28, 2015 | 39.13 | 39.62 | 38.92 | 39.62 | 1,474,600 | +0.49(+1.25%) |
Apr 27, 2015 | 39.62 | 39.84 | 39.10 | 39.13 | 979,127 | -0.43(-1.07%) |
Apr 24, 2015 | 39.70 | 39.73 | 39.28 | 39.55 | 772,727 | -0.18(-0.44%) |
Apr 23, 2015 | 39.64 | 39.85 | 39.49 | 39.73 | 1,386,224 | -0.02(-0.05%) |
Apr 22, 2015 | 39.34 | 39.85 | 39.05 | 39.75 | 1,563,279 | +0.39(+0.99%) |
Apr 21, 2015 | 39.67 | 39.67 | 39.11 | 39.36 | 1,570,586 | -0.25(-0.63%) |
Apr 20, 2015 | 39.83 | 40.02 | 39.61 | 39.61 | 1,627,077 | -0.06(-0.16%) |
Apr 17, 2015 | 39.65 | 39.84 | 39.40 | 39.67 | 2,234,998 | -0.62(-1.54%) |
Apr 16, 2015 | 40.16 | 40.42 | 39.98 | 40.29 | 1,382,227 | +0.14(+0.35%) |
Apr 15, 2015 | 40.05 | 40.38 | 39.82 | 40.15 | 2,840,135 | +0.12(+0.30%) |
Apr 14, 2015 | 40.99 | 41.00 | 39.81 | 40.03 | 4,598,392 | -0.81(-1.99%) |
Apr 13, 2015 | 40.50 | 41.22 | 40.48 | 40.85 | 2,702,515 | +0.34(+0.84%) |
Apr 10, 2015 | 41.22 | 41.24 | 39.91 | 40.50 | 5,733,905 | -0.67(-1.62%) |
Apr 09, 2015 | 40.77 | 41.33 | 40.77 | 41.17 | 1,960,014 | +0.30(+0.72%) |
Apr 08, 2015 | 40.61 | 41.02 | 40.57 | 40.87 | 1,527,468 | +0.34(+0.84%) |
Apr 07, 2015 | 40.54 | 40.70 | 40.31 | 40.53 | 1,783,518 | +0.03(+0.07%) |
Apr 06, 2015 | 40.14 | 40.67 | 39.96 | 40.50 | 2,575,107 | -0.13(-0.32%) |
Apr 02, 2015 | 40.66 | 40.63 | 40.63 | 40.63 | 2,116,463 | -0.04(-0.09%) |
Apr 01, 2015 | 39.90 | 40.77 | 39.83 | 40.67 | 5,116,670 | +0.83(+2.09%) |
Mar 31, 2015 | 39.88 | 39.95 | 39.60 | 39.84 | 3,200,327 | -0.17(-0.42%) |
Mar 30, 2015 | 40.20 | 40.67 | 39.77 | 40.01 | 3,893,517 | -0.02(-0.05%) |
Mar 27, 2015 | 39.83 | 40.03 | 39.68 | 40.02 | 2,022,773 | +0.09(+0.23%) |
Mar 26, 2015 | 39.82 | 40.05 | 39.46 | 39.93 | 2,226,332 | +0.04(+0.09%) |
Mar 25, 2015 | 40.62 | 40.75 | 39.86 | 39.90 | 4,381,589 | -0.57(-1.42%) |
Mar 24, 2015 | 41.02 | 41.19 | 40.40 | 40.47 | 2,439,679 | -0.54(-1.31%) |
Mar 23, 2015 | 41.01 | 41.30 | 40.90 | 41.00 | 1,898,194 | +0.02(+0.05%) |
Mar 20, 2015 | 41.04 | 41.41 | 40.82 | 40.99 | 2,896,230 | +0.12(+0.29%) |
Mar 19, 2015 | 40.89 | 41.05 | 40.45 | 40.87 | 2,027,976 | -0.15(-0.36%) |
Mar 18, 2015 | 40.88 | 41.29 | 40.76 | 41.01 | 2,381,004 | -0.05(-0.11%) |
Mar 17, 2015 | 41.14 | 41.54 | 40.92 | 41.06 | 2,647,039 | -0.45(-1.09%) |
Mar 16, 2015 | 41.48 | 41.56 | 41.17 | 41.51 | 2,064,370 | +0.26(+0.63%) |
Mar 13, 2015 | 41.36 | 41.42 | 40.75 | 41.25 | 3,503,838 | -0.27(-0.65%) |
Mar 12, 2015 | 40.87 | 41.54 | 40.82 | 41.52 | 3,502,028 | +0.85(+2.09%) |
Mar 11, 2015 | 40.19 | 40.72 | 39.90 | 40.67 | 3,343,376 | +0.62(+1.55%) |
Mar 10, 2015 | 40.57 | 40.82 | 40.05 | 40.05 | 4,670,809 | -1.25(-3.02%) |
Mar 09, 2015 | 41.20 | 41.37 | 40.76 | 41.30 | 2,456,925 | +0.43(+1.06%) |
Mar 06, 2015 | 40.85 | 41.12 | 40.72 | 40.87 | 5,211,660 | +0.10(+0.25%) |
Mar 05, 2015 | 41.11 | 41.12 | 40.72 | 40.76 | 4,942,143 | -0.18(-0.43%) |
Mar 04, 2015 | 41.32 | 40.74 | 40.75 | 40.94 | 15,301,296 | +0.20(+0.50%) |
Mar 03, 2015 | 40.82 | 41.40 | 40.65 | 40.74 | 2,288,867 | -0.15(-0.36%) |
Mar 02, 2015 | 40.84 | 41.12 | 40.75 | 40.88 | 1,430,518 | +0.05(+0.11%) |
Feb 27, 2015 | 40.40 | 40.90 | 40.21 | 40.84 | 2,005,999 | +0.50(+1.24%) |
Feb 26, 2015 | 40.20 | 40.55 | 40.14 | 40.34 | 928,250 | +0.16(+0.39%) |
Feb 25, 2015 | 40.16 | 40.36 | 40.02 | 40.18 | 606,658 | -0.11(-0.28%) |
Feb 24, 2015 | 41.06 | 41.11 | 39.78 | 40.29 | 1,615,953 | -0.04(-0.09%) |
Feb 23, 2015 | 40.57 | 40.57 | 40.03 | 40.33 | 689,773 | -0.30(-0.73%) |
Feb 20, 2015 | 40.10 | 40.65 | 39.66 | 40.62 | 1,255,259 | +0.50(+1.24%) |
Feb 19, 2015 | 40.06 | 40.29 | 39.78 | 40.13 | 1,169,135 | -0.12(-0.30%) |
Feb 18, 2015 | 39.91 | 40.57 | 39.83 | 40.25 | 3,416,748 | +0.39(+0.97%) |
Feb 17, 2015 | 40.02 | 40.26 | 39.63 | 39.86 | 2,211,482 | -0.06(-0.14%) |
Feb 13, 2015 | 39.82 | 39.91 | 39.91 | 39.91 | 1,635,689 | +0.13(+0.33%) |
Feb 12, 2015 | 39.93 | 40.26 | 39.50 | 39.78 | 2,210,894 | +0.56(+1.44%) |
Feb 11, 2015 | 40.65 | 40.68 | 39.09 | 39.22 | 3,882,619 | +0.81(+2.12%) |
Feb 10, 2015 | 38.30 | 38.54 | 38.01 | 38.41 | 2,840,788 | +0.46(+1.22%) |
Feb 09, 2015 | 37.91 | 38.07 | 37.60 | 37.95 | 1,646,168 | -0.04(-0.10%) |
Feb 06, 2015 | 37.51 | 38.62 | 37.43 | 37.98 | 2,775,764 | +0.78(+2.09%) |
Feb 05, 2015 | 36.85 | 37.22 | 36.61 | 37.21 | 1,781,146 | +0.44(+1.21%) |
Feb 04, 2015 | 37.07 | 37.32 | 36.73 | 36.76 | 1,312,655 | -0.43(-1.14%) |
Feb 03, 2015 | 37.13 | 37.42 | 36.70 | 37.19 | 2,037,593 | +0.53(+1.44%) |
Feb 02, 2015 | 36.08 | 36.68 | 35.92 | 36.66 | 1,395,540 | +0.61(+1.69%) |
Jan 30, 2015 | 36.04 | 36.49 | 35.77 | 36.05 | 2,126,226 | -0.43(-1.19%) |
Jan 29, 2015 | 36.19 | 36.53 | 35.80 | 36.48 | 1,302,091 | +0.40(+1.10%) |
Jan 28, 2015 | 36.87 | 36.87 | 36.09 | 36.09 | 1,672,016 | -0.38(-1.04%) |
Jan 27, 2015 | 35.98 | 36.67 | 35.76 | 36.47 | 1,362,402 | +0.06(+0.15%) |
Jan 26, 2015 | 36.21 | 36.45 | 35.98 | 36.41 | 988,452 | +0.20(+0.56%) |
Jan 23, 2015 | 36.63 | 36.63 | 36.03 | 36.21 | 997,155 | -0.44(-1.21%) |
Jan 22, 2015 | 35.99 | 36.70 | 35.73 | 36.65 | 1,601,768 | +0.91(+2.53%) |
Jan 21, 2015 | 35.50 | 35.94 | 35.39 | 35.75 | 1,837,988 | +0.10(+0.29%) |
Jan 20, 2015 | 36.04 | 36.15 | 35.39 | 35.64 | 1,569,296 | -0.31(-0.87%) |
Jan 16, 2015 | 35.52 | 36.05 | 35.38 | 35.96 | 1,393,099 | +0.36(+1.01%) |
Jan 15, 2015 | 36.68 | 36.79 | 35.51 | 35.60 | 3,049,935 | -1.03(-2.80%) |
Jan 14, 2015 | 36.80 | 36.90 | 35.96 | 36.62 | 2,631,313 | -0.71(-1.91%) |
Jan 13, 2015 | 37.42 | 37.71 | 36.99 | 37.34 | 2,756,678 | +0.37(+1.00%) |
Jan 12, 2015 | 37.54 | 37.58 | 36.78 | 36.97 | 1,120,834 | -0.63(-1.67%) |
Jan 09, 2015 | 38.71 | 38.87 | 37.55 | 37.59 | 1,005,738 | -0.42(-1.09%) |
Jan 08, 2015 | 37.93 | 38.19 | 37.72 | 38.01 | 1,517,215 | +0.71(+1.91%) |
Jan 07, 2015 | 37.51 | 37.61 | 36.96 | 37.30 | 1,835,128 | +0.41(+1.10%) |
Jan 06, 2015 | 37.67 | 37.73 | 36.61 | 36.89 | 2,645,339 | -0.82(-2.18%) |
Jan 05, 2015 | 38.46 | 38.80 | 37.47 | 37.71 | 2,020,863 | -1.40(-3.59%) |
Jan 02, 2015 | 39.37 | 39.62 | 38.88 | 39.12 | 1,060,462 | -0.05(-0.12%) |
Dec 31, 2014 | 39.71 | 39.16 | 39.16 | 39.16 | 779,647 | -0.44(-1.12%) |
Dec 30, 2014 | 39.54 | 39.73 | 39.41 | 39.61 | 646,348 | -0.09(-0.23%) |
Dec 29, 2014 | 39.69 | 40.06 | 39.60 | 39.70 | 650,328 | -0.10(-0.26%) |
Dec 26, 2014 | 39.79 | 39.99 | 39.65 | 39.80 | 522,268 | +0.06(+0.16%) |
Dec 24, 2014 | 39.66 | 39.74 | 39.74 | 39.74 | 404,161 | +0.08(+0.21%) |
Dec 23, 2014 | 39.28 | 39.73 | 39.13 | 39.65 | 1,097,259 | +0.59(+1.51%) |
Dec 22, 2014 | 39.20 | 39.54 | 38.89 | 39.06 | 1,190,857 | -0.15(-0.38%) |
Dec 19, 2014 | 38.94 | 39.37 | 38.64 | 39.21 | 1,880,935 | +0.34(+0.88%) |
Dec 18, 2014 | 38.67 | 38.87 | 38.17 | 38.87 | 2,198,249 | +0.86(+2.26%) |
Dec 17, 2014 | 37.27 | 38.05 | 37.20 | 38.01 | 2,847,314 | +0.90(+2.42%) |
Dec 16, 2014 | 36.73 | 37.33 | 36.36 | 37.11 | 2,609,612 | +0.18(+0.50%) |
Dec 15, 2014 | 37.39 | 37.70 | 36.62 | 36.93 | 1,976,669 | -0.09(-0.25%) |
Dec 12, 2014 | 37.84 | 37.98 | 36.95 | 37.02 | 2,181,244 | -1.18(-3.10%) |
Dec 11, 2014 | 38.12 | 38.46 | 38.07 | 38.20 | 1,738,843 | +0.28(+0.73%) |
Dec 10, 2014 | 38.93 | 39.17 | 37.76 | 37.93 | 2,135,333 | -1.08(-2.77%) |
Dec 09, 2014 | 38.59 | 39.02 | 38.29 | 39.01 | 2,303,310 | +0.04(+0.09%) |
Dec 08, 2014 | 38.89 | 39.24 | 38.78 | 38.97 | 1,866,865 | -0.04(-0.09%) |
Dec 05, 2014 | 38.92 | 39.27 | 38.86 | 39.01 | 1,564,803 | +0.28(+0.72%) |
Dec 04, 2014 | 38.65 | 38.76 | 38.46 | 38.73 | 1,399,325 | +0.09(+0.24%) |
Dec 03, 2014 | 38.57 | 38.87 | 38.48 | 38.64 | 1,234,913 | +0.09(+0.24%) |
Dec 02, 2014 | 38.43 | 38.86 | 38.20 | 38.55 | 1,898,193 | +0.21(+0.55%) |