Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.65 | 32.15 | 31.06 | 32.02 | 3,510,976 | +0.02(+0.07%) |
Aug 28, 2015 | 31.76 | 32.13 | 31.55 | 32.00 | 4,273,163 | +0.07(+0.23%) |
Aug 27, 2015 | 31.20 | 32.14 | 31.10 | 31.92 | 5,662,251 | +1.09(+3.54%) |
Aug 26, 2015 | 30.16 | 30.87 | 29.63 | 30.83 | 6,214,990 | +1.43(+4.85%) |
Aug 25, 2015 | 30.59 | 30.59 | 29.40 | 29.41 | 7,482,876 | -0.32(-1.08%) |
Aug 24, 2015 | 29.83 | 30.53 | 29.20 | 29.73 | 7,222,427 | -1.67(-5.31%) |
Aug 21, 2015 | 32.27 | 32.65 | 31.39 | 31.39 | 6,221,020 | -1.25(-3.83%) |
Aug 20, 2015 | 33.79 | 33.79 | 32.60 | 32.65 | 6,082,385 | -1.43(-4.19%) |
Aug 19, 2015 | 34.45 | 34.59 | 34.05 | 34.07 | 3,453,249 | -0.44(-1.29%) |
Aug 18, 2015 | 34.49 | 34.75 | 33.79 | 34.52 | 3,433,171 | +0.10(+0.30%) |
Aug 17, 2015 | 34.28 | 34.70 | 33.79 | 34.41 | 2,380,347 | -0.12(-0.34%) |
Aug 14, 2015 | 34.21 | 34.57 | 33.85 | 34.53 | 1,625,232 | +0.39(+1.15%) |
Aug 13, 2015 | 34.00 | 34.28 | 33.79 | 34.14 | 1,862,382 | +0.25(+0.73%) |
Aug 12, 2015 | 34.38 | 34.38 | 33.42 | 33.89 | 4,422,728 | -0.77(-2.23%) |
Aug 11, 2015 | 34.83 | 34.93 | 34.46 | 34.66 | 4,543,317 | -0.68(-1.92%) |
Aug 10, 2015 | 34.59 | 35.37 | 34.52 | 35.34 | 3,210,082 | +1.00(+2.90%) |
Aug 07, 2015 | 34.44 | 34.70 | 33.98 | 34.34 | 2,168,779 | -0.06(-0.17%) |
Aug 06, 2015 | 34.72 | 34.94 | 34.25 | 34.40 | 2,502,303 | -0.20(-0.59%) |
Aug 05, 2015 | 34.63 | 35.13 | 34.47 | 34.60 | 1,941,768 | +0.13(+0.38%) |
Aug 04, 2015 | 34.29 | 34.70 | 34.12 | 34.47 | 1,891,182 | +0.28(+0.81%) |
Aug 03, 2015 | 34.58 | 34.64 | 33.90 | 34.20 | 2,790,226 | -0.32(-0.93%) |
Jul 31, 2015 | 34.71 | 34.89 | 34.45 | 34.52 | 2,282,745 | -0.30(-0.86%) |
Jul 30, 2015 | 34.56 | 34.87 | 34.48 | 34.81 | 1,619,821 | +0.11(+0.31%) |
Jul 29, 2015 | 34.17 | 34.81 | 34.05 | 34.70 | 2,288,450 | +0.50(+1.47%) |
Jul 28, 2015 | 34.23 | 34.35 | 33.74 | 34.20 | 2,089,524 | +0.27(+0.79%) |
Jul 27, 2015 | 34.33 | 34.49 | 33.85 | 33.93 | 3,419,377 | -0.90(-2.57%) |
Jul 24, 2015 | 35.26 | 35.41 | 34.66 | 34.83 | 2,247,956 | -0.54(-1.52%) |
Jul 23, 2015 | 35.83 | 36.15 | 35.29 | 35.37 | 2,574,158 | -0.50(-1.40%) |
Jul 22, 2015 | 35.26 | 36.12 | 35.15 | 35.87 | 3,520,230 | +0.61(+1.73%) |
Jul 21, 2015 | 35.02 | 35.52 | 35.00 | 35.26 | 5,667,769 | +0.24(+0.69%) |
Jul 20, 2015 | 34.33 | 35.02 | 34.26 | 35.02 | 5,132,018 | +0.61(+1.78%) |
Jul 17, 2015 | 35.33 | 35.71 | 34.20 | 34.41 | 10,446,935 | -2.32(-6.32%) |
Jul 16, 2015 | 36.75 | 36.94 | 36.52 | 36.73 | 3,100,149 | +0.27(+0.74%) |
Jul 15, 2015 | 35.93 | 36.71 | 35.91 | 36.46 | 3,062,025 | +0.33(+0.91%) |
Jul 14, 2015 | 35.70 | 36.16 | 35.51 | 36.13 | 4,066,685 | -0.13(-0.36%) |
Jul 13, 2015 | 36.36 | 36.67 | 36.10 | 36.26 | 2,634,435 | +0.18(+0.50%) |
Jul 10, 2015 | 36.19 | 36.57 | 35.66 | 36.08 | 3,239,462 | +0.43(+1.20%) |
Jul 09, 2015 | 35.32 | 35.80 | 35.21 | 35.65 | 3,853,032 | +0.92(+2.64%) |
Jul 08, 2015 | 35.44 | 35.64 | 34.66 | 34.73 | 7,362,077 | -1.15(-3.20%) |
Jul 07, 2015 | 37.07 | 37.26 | 35.49 | 35.88 | 7,420,916 | -1.26(-3.39%) |
Jul 06, 2015 | 36.99 | 37.22 | 36.76 | 37.14 | 2,011,309 | -0.33(-0.89%) |
Jul 02, 2015 | 37.69 | 37.48 | 37.48 | 37.48 | 2,318,226 | -0.35(-0.92%) |
Jul 01, 2015 | 38.17 | 38.52 | 37.62 | 37.83 | 2,259,414 | +0.48(+1.29%) |
Jun 30, 2015 | 37.69 | 38.04 | 37.18 | 37.35 | 3,150,710 | +0.10(+0.27%) |
Jun 29, 2015 | 37.73 | 38.08 | 37.22 | 37.24 | 2,125,156 | -1.06(-2.76%) |
Jun 26, 2015 | 38.46 | 38.69 | 38.18 | 38.30 | 1,745,832 | +0.16(+0.42%) |
Jun 25, 2015 | 38.39 | 38.65 | 38.07 | 38.14 | 1,345,662 | -0.17(-0.46%) |
Jun 24, 2015 | 38.47 | 38.90 | 38.10 | 38.31 | 2,068,098 | +0.09(+0.23%) |
Jun 23, 2015 | 38.14 | 38.53 | 37.90 | 38.23 | 1,850,356 | +0.41(+1.10%) |
Jun 22, 2015 | 37.22 | 37.83 | 37.11 | 37.81 | 2,258,129 | +0.72(+1.94%) |
Jun 19, 2015 | 37.43 | 37.59 | 37.02 | 37.09 | 3,649,040 | -0.37(-0.99%) |
Jun 18, 2015 | 37.80 | 37.94 | 37.37 | 37.46 | 3,842,414 | -0.18(-0.48%) |
Jun 17, 2015 | 38.20 | 38.37 | 37.51 | 37.64 | 1,906,166 | -0.45(-1.18%) |
Jun 16, 2015 | 37.77 | 38.20 | 37.71 | 38.10 | 1,240,219 | +0.20(+0.52%) |
Jun 15, 2015 | 37.46 | 38.03 | 37.29 | 37.90 | 1,468,103 | -0.01(-0.04%) |
Jun 12, 2015 | 37.61 | 37.93 | 37.55 | 37.91 | 2,687,337 | +0.20(+0.54%) |
Jun 11, 2015 | 37.84 | 38.04 | 37.64 | 37.71 | 2,230,349 | -0.15(-0.40%) |
Jun 10, 2015 | 37.58 | 38.30 | 37.56 | 37.86 | 3,076,423 | +0.55(+1.48%) |
Jun 09, 2015 | 37.09 | 37.61 | 36.86 | 37.31 | 2,942,193 | +0.29(+0.78%) |
Jun 08, 2015 | 36.81 | 37.30 | 36.70 | 37.02 | 2,094,550 | +0.12(+0.31%) |
Jun 05, 2015 | 36.58 | 37.09 | 36.57 | 36.91 | 2,710,000 | +0.66(+1.82%) |
Jun 04, 2015 | 36.09 | 36.49 | 36.00 | 36.25 | 2,349,585 | -0.15(-0.42%) |
Jun 03, 2015 | 35.88 | 36.63 | 35.86 | 36.40 | 3,241,435 | +0.74(+2.07%) |
Jun 02, 2015 | 34.96 | 35.69 | 34.93 | 35.66 | 1,932,703 | +0.58(+1.65%) |
Jun 01, 2015 | 35.56 | 35.68 | 34.97 | 35.08 | 1,858,334 | -0.40(-1.12%) |
May 29, 2015 | 35.88 | 35.91 | 35.38 | 35.48 | 2,282,765 | -0.40(-1.11%) |
May 28, 2015 | 35.77 | 35.93 | 35.61 | 35.88 | 2,355,762 | +0.12(+0.34%) |
May 27, 2015 | 35.57 | 35.82 | 35.33 | 35.75 | 1,848,832 | +0.30(+0.86%) |
May 26, 2015 | 35.27 | 35.48 | 35.14 | 35.45 | 2,479,830 | +0.17(+0.49%) |
May 22, 2015 | 35.30 | 35.28 | 35.28 | 35.28 | 1,119,640 | +0.00(+0.00%) |
May 21, 2015 | 35.21 | 35.50 | 35.17 | 35.28 | 1,500,285 | -0.07(-0.21%) |
May 20, 2015 | 35.47 | 35.88 | 35.30 | 35.35 | 1,997,894 | -0.59(-1.65%) |
May 19, 2015 | 35.67 | 36.35 | 35.29 | 35.94 | 3,627,651 | +0.46(+1.29%) |
May 18, 2015 | 34.98 | 35.70 | 34.88 | 35.49 | 1,863,332 | +0.58(+1.66%) |
May 15, 2015 | 35.41 | 35.46 | 34.71 | 34.91 | 1,633,094 | -0.51(-1.43%) |
May 14, 2015 | 35.72 | 35.73 | 35.29 | 35.41 | 1,678,478 | -0.11(-0.31%) |
May 13, 2015 | 35.27 | 35.68 | 35.17 | 35.52 | 1,504,600 | +0.12(+0.33%) |
May 12, 2015 | 35.05 | 35.49 | 34.82 | 35.41 | 1,733,657 | +0.28(+0.78%) |
May 11, 2015 | 34.81 | 35.37 | 34.66 | 35.13 | 2,263,401 | +0.26(+0.75%) |
May 08, 2015 | 34.87 | 34.96 | 34.59 | 34.87 | 1,726,372 | +0.17(+0.48%) |
May 07, 2015 | 34.85 | 34.90 | 34.52 | 34.70 | 2,040,041 | -0.14(-0.42%) |
May 06, 2015 | 34.91 | 35.01 | 34.54 | 34.85 | 1,883,136 | +0.09(+0.27%) |
May 05, 2015 | 34.99 | 35.34 | 34.75 | 34.75 | 2,382,156 | -0.22(-0.64%) |
May 04, 2015 | 34.41 | 35.02 | 34.41 | 34.98 | 1,594,438 | +0.67(+1.94%) |
May 01, 2015 | 34.53 | 34.53 | 34.14 | 34.31 | 1,275,785 | -0.05(-0.15%) |
Apr 30, 2015 | 34.28 | 34.59 | 33.97 | 34.36 | 2,221,880 | +0.01(+0.02%) |
Apr 29, 2015 | 33.66 | 34.42 | 33.42 | 34.35 | 4,279,985 | +0.67(+2.00%) |
Apr 28, 2015 | 32.97 | 33.73 | 32.82 | 33.68 | 1,899,546 | +0.69(+2.09%) |
Apr 27, 2015 | 33.32 | 33.44 | 32.96 | 32.99 | 1,346,183 | -0.12(-0.35%) |
Apr 24, 2015 | 33.44 | 33.49 | 33.01 | 33.11 | 967,121 | -0.36(-1.06%) |
Apr 23, 2015 | 33.22 | 33.56 | 33.12 | 33.46 | 1,540,497 | +0.09(+0.26%) |
Apr 22, 2015 | 33.01 | 33.67 | 32.75 | 33.38 | 1,712,895 | +0.45(+1.36%) |
Apr 21, 2015 | 33.30 | 33.39 | 32.83 | 32.93 | 2,052,981 | -0.22(-0.66%) |
Apr 20, 2015 | 33.52 | 33.61 | 32.91 | 33.14 | 2,468,258 | -0.20(-0.59%) |
Apr 17, 2015 | 33.22 | 34.41 | 33.05 | 33.34 | 3,739,328 | -0.14(-0.43%) |
Apr 16, 2015 | 33.41 | 33.70 | 33.02 | 33.49 | 2,199,465 | +0.00(+0.00%) |
Apr 15, 2015 | 32.96 | 33.74 | 32.91 | 33.49 | 1,656,136 | +0.51(+1.54%) |
Apr 14, 2015 | 33.06 | 33.24 | 32.71 | 32.98 | 1,387,320 | -0.35(-1.04%) |
Apr 13, 2015 | 32.95 | 33.34 | 32.95 | 33.33 | 1,288,912 | +0.28(+0.83%) |
Apr 10, 2015 | 33.33 | 33.35 | 33.01 | 33.05 | 1,066,517 | -0.30(-0.91%) |
Apr 09, 2015 | 33.06 | 33.38 | 32.91 | 33.35 | 1,313,838 | +0.26(+0.79%) |
Apr 08, 2015 | 33.19 | 33.54 | 32.96 | 33.09 | 1,661,367 | -0.10(-0.31%) |
Apr 07, 2015 | 33.09 | 33.43 | 32.95 | 33.20 | 1,814,067 | +0.18(+0.55%) |
Apr 06, 2015 | 32.62 | 33.14 | 32.17 | 33.01 | 1,994,171 | -0.06(-0.18%) |
Apr 02, 2015 | 32.65 | 33.07 | 33.07 | 33.07 | 1,420,280 | +0.38(+1.15%) |
Apr 01, 2015 | 32.67 | 32.77 | 32.26 | 32.70 | 1,720,408 | -0.01(-0.04%) |
Mar 31, 2015 | 32.73 | 32.87 | 32.54 | 32.71 | 2,309,601 | -0.20(-0.62%) |
Mar 30, 2015 | 32.63 | 33.24 | 32.62 | 32.91 | 1,853,383 | +0.49(+1.52%) |
Mar 27, 2015 | 32.58 | 32.65 | 32.18 | 32.42 | 1,339,806 | -0.23(-0.71%) |
Mar 26, 2015 | 32.47 | 32.76 | 32.15 | 32.65 | 1,630,758 | +0.17(+0.54%) |
Mar 25, 2015 | 33.20 | 33.29 | 32.45 | 32.48 | 1,625,581 | -0.72(-2.18%) |
Mar 24, 2015 | 33.48 | 33.52 | 33.20 | 33.20 | 1,301,179 | -0.35(-1.04%) |
Mar 23, 2015 | 33.75 | 33.94 | 33.46 | 33.55 | 1,489,229 | -0.25(-0.73%) |
Mar 20, 2015 | 33.27 | 33.84 | 33.20 | 33.80 | 2,539,467 | +0.78(+2.37%) |
Mar 19, 2015 | 33.43 | 33.56 | 32.76 | 33.01 | 2,443,549 | -0.62(-1.85%) |
Mar 18, 2015 | 33.75 | 34.18 | 33.30 | 33.64 | 2,979,038 | -0.30(-0.90%) |
Mar 17, 2015 | 33.29 | 33.95 | 33.17 | 33.94 | 3,174,138 | +0.52(+1.56%) |
Mar 16, 2015 | 33.67 | 33.67 | 33.14 | 33.42 | 1,839,861 | +0.09(+0.26%) |
Mar 13, 2015 | 33.90 | 33.90 | 33.08 | 33.33 | 2,026,695 | -0.65(-1.90%) |
Mar 12, 2015 | 33.47 | 34.12 | 33.47 | 33.98 | 2,939,871 | +0.91(+2.74%) |
Mar 11, 2015 | 32.98 | 33.12 | 32.88 | 33.07 | 1,166,546 | +0.21(+0.64%) |
Mar 10, 2015 | 33.42 | 33.43 | 32.86 | 32.86 | 1,463,461 | -1.04(-3.07%) |
Mar 09, 2015 | 33.89 | 34.05 | 33.74 | 33.90 | 1,576,846 | -0.09(-0.25%) |
Mar 06, 2015 | 33.27 | 34.59 | 33.19 | 33.99 | 3,270,180 | +0.81(+2.44%) |
Mar 05, 2015 | 32.94 | 33.22 | 32.70 | 33.18 | 1,491,513 | +0.22(+0.66%) |
Mar 04, 2015 | 32.78 | 33.06 | 32.98 | 32.96 | 2,911,071 | -0.01(-0.04%) |
Mar 03, 2015 | 33.06 | 33.39 | 32.92 | 32.98 | 1,729,826 | -0.32(-0.95%) |
Mar 02, 2015 | 33.12 | 33.35 | 32.87 | 33.29 | 1,441,073 | +0.26(+0.79%) |
Feb 27, 2015 | 33.08 | 33.25 | 32.93 | 33.03 | 1,482,095 | -0.13(-0.39%) |
Feb 26, 2015 | 33.19 | 33.32 | 32.93 | 33.16 | 1,088,739 | -0.08(-0.24%) |
Feb 25, 2015 | 33.22 | 33.38 | 33.06 | 33.24 | 1,259,914 | +0.06(+0.17%) |
Feb 24, 2015 | 32.96 | 33.27 | 32.84 | 33.19 | 1,708,426 | +0.25(+0.74%) |
Feb 23, 2015 | 32.90 | 33.01 | 32.74 | 32.94 | 1,912,698 | -0.13(-0.39%) |
Feb 20, 2015 | 32.62 | 33.09 | 32.26 | 33.07 | 2,141,835 | +0.28(+0.86%) |
Feb 19, 2015 | 32.59 | 32.88 | 32.09 | 32.79 | 2,676,820 | -0.09(-0.29%) |
Feb 18, 2015 | 33.50 | 33.60 | 32.78 | 32.88 | 2,911,798 | -0.76(-2.27%) |
Feb 17, 2015 | 33.37 | 33.65 | 33.13 | 33.65 | 2,883,394 | +0.15(+0.45%) |
Feb 13, 2015 | 33.62 | 33.50 | 33.50 | 33.50 | 2,357,528 | -0.07(-0.22%) |
Feb 12, 2015 | 32.85 | 33.63 | 32.80 | 33.57 | 2,439,293 | +0.92(+2.81%) |
Feb 11, 2015 | 32.66 | 32.75 | 32.32 | 32.65 | 1,958,526 | -0.12(-0.35%) |
Feb 10, 2015 | 32.86 | 32.92 | 32.34 | 32.77 | 1,695,387 | +0.19(+0.58%) |
Feb 09, 2015 | 32.94 | 33.00 | 32.45 | 32.58 | 3,029,673 | -0.71(-2.15%) |
Feb 06, 2015 | 32.49 | 33.59 | 32.49 | 33.29 | 3,640,019 | +1.02(+3.15%) |
Feb 05, 2015 | 31.74 | 32.34 | 31.71 | 32.28 | 3,156,996 | +0.87(+2.76%) |
Feb 04, 2015 | 31.56 | 31.77 | 31.35 | 31.41 | 2,666,395 | -0.29(-0.91%) |
Feb 03, 2015 | 31.11 | 31.79 | 31.07 | 31.70 | 3,945,835 | +0.71(+2.28%) |
Feb 02, 2015 | 30.25 | 31.10 | 30.05 | 30.99 | 3,401,778 | +1.05(+3.49%) |
Jan 30, 2015 | 29.98 | 30.48 | 29.77 | 29.95 | 3,726,558 | -0.53(-1.75%) |
Jan 29, 2015 | 29.81 | 30.52 | 29.64 | 30.48 | 3,401,911 | +0.79(+2.67%) |
Jan 28, 2015 | 30.56 | 30.71 | 29.67 | 29.69 | 3,758,871 | -0.85(-2.79%) |
Jan 27, 2015 | 30.13 | 30.66 | 29.86 | 30.54 | 3,466,581 | -0.12(-0.38%) |
Jan 26, 2015 | 30.17 | 30.70 | 30.04 | 30.65 | 2,092,373 | +0.44(+1.46%) |
Jan 23, 2015 | 30.60 | 30.81 | 30.07 | 30.21 | 2,857,510 | -0.61(-1.97%) |
Jan 22, 2015 | 29.74 | 30.91 | 29.72 | 30.82 | 4,105,439 | +1.38(+4.68%) |
Jan 21, 2015 | 29.14 | 29.84 | 29.01 | 29.44 | 2,954,412 | +0.28(+0.97%) |
Jan 20, 2015 | 29.96 | 29.96 | 28.93 | 29.16 | 3,936,898 | -0.76(-2.56%) |
Jan 16, 2015 | 30.11 | 32.33 | 29.19 | 29.92 | 7,400,661 | +0.37(+1.25%) |
Jan 15, 2015 | 29.92 | 30.21 | 29.54 | 29.56 | 5,483,407 | -0.32(-1.09%) |
Jan 14, 2015 | 29.58 | 29.98 | 29.10 | 29.88 | 4,631,202 | -0.27(-0.91%) |
Jan 13, 2015 | 30.78 | 31.12 | 29.90 | 30.16 | 3,975,274 | -0.32(-1.07%) |
Jan 12, 2015 | 30.74 | 30.79 | 29.93 | 30.48 | 3,758,681 | -0.30(-0.96%) |
Jan 09, 2015 | 32.15 | 32.27 | 30.63 | 30.78 | 4,744,178 | -1.44(-4.46%) |
Jan 08, 2015 | 31.92 | 32.32 | 31.80 | 32.21 | 2,392,837 | +0.66(+2.10%) |
Jan 07, 2015 | 31.61 | 31.71 | 31.09 | 31.55 | 2,864,200 | +0.30(+0.97%) |
Jan 06, 2015 | 32.23 | 32.36 | 31.12 | 31.25 | 5,490,984 | -0.97(-3.00%) |
Jan 05, 2015 | 33.03 | 33.06 | 32.05 | 32.21 | 3,589,172 | -1.19(-3.56%) |
Jan 02, 2015 | 33.97 | 34.05 | 32.84 | 33.40 | 2,602,861 | -0.40(-1.17%) |
Dec 31, 2014 | 34.04 | 33.80 | 33.80 | 33.80 | 2,291,703 | -0.20(-0.59%) |
Dec 30, 2014 | 33.86 | 34.12 | 33.59 | 34.00 | 2,547,963 | -0.14(-0.40%) |
Dec 29, 2014 | 33.67 | 34.26 | 33.66 | 34.14 | 1,534,562 | +0.36(+1.07%) |
Dec 26, 2014 | 33.66 | 33.96 | 33.64 | 33.78 | 1,250,255 | +0.15(+0.45%) |
Dec 24, 2014 | 33.67 | 33.63 | 33.63 | 33.63 | 1,012,190 | +0.09(+0.28%) |
Dec 23, 2014 | 33.21 | 33.69 | 33.21 | 33.53 | 2,329,897 | +0.39(+1.18%) |
Dec 22, 2014 | 33.44 | 33.62 | 32.96 | 33.14 | 2,262,684 | -0.07(-0.22%) |
Dec 19, 2014 | 33.45 | 34.00 | 33.14 | 33.22 | 4,817,212 | -0.25(-0.73%) |
Dec 18, 2014 | 33.15 | 33.62 | 32.98 | 33.46 | 4,050,218 | +0.99(+3.04%) |
Dec 17, 2014 | 31.87 | 32.52 | 31.78 | 32.47 | 4,204,319 | +0.69(+2.16%) |
Dec 16, 2014 | 31.97 | 32.62 | 31.71 | 31.79 | 3,313,137 | -0.27(-0.83%) |
Dec 15, 2014 | 32.21 | 32.43 | 31.69 | 32.05 | 3,017,107 | +0.04(+0.11%) |
Dec 12, 2014 | 32.83 | 32.87 | 32.00 | 32.02 | 5,318,094 | -1.10(-3.31%) |
Dec 11, 2014 | 33.48 | 33.73 | 33.02 | 33.11 | 2,679,013 | -0.14(-0.41%) |
Dec 10, 2014 | 34.00 | 34.21 | 33.15 | 33.25 | 4,217,309 | -0.92(-2.69%) |
Dec 09, 2014 | 33.52 | 34.20 | 33.17 | 34.17 | 2,814,036 | +0.20(+0.59%) |
Dec 08, 2014 | 34.34 | 34.61 | 33.69 | 33.97 | 4,858,566 | -0.66(-1.91%) |
Dec 05, 2014 | 34.23 | 35.13 | 34.14 | 34.63 | 3,655,716 | +0.72(+2.12%) |
Dec 04, 2014 | 33.58 | 33.95 | 33.44 | 33.91 | 2,161,310 | +0.24(+0.70%) |
Dec 03, 2014 | 33.29 | 33.88 | 33.24 | 33.68 | 3,399,534 | +0.32(+0.95%) |
Dec 02, 2014 | 32.65 | 33.55 | 32.65 | 33.36 | 4,197,595 | +0.86(+2.65%) |
Dec 01, 2014 | 33.21 | 33.35 | 32.10 | 32.50 | 5,993,989 | -0.99(-2.96%) |
Nov 28, 2014 | 34.93 | 34.98 | 33.42 | 33.49 | 2,553,343 | -1.39(-4.00%) |
Nov 26, 2014 | 34.88 | 34.88 | 34.88 | 34.88 | 957,710 | -0.04(-0.10%) |
Nov 25, 2014 | 35.00 | 35.16 | 34.76 | 34.92 | 1,304,828 | -0.04(-0.12%) |
Nov 24, 2014 | 34.52 | 34.98 | 34.52 | 34.96 | 1,334,582 | +0.53(+1.54%) |
Nov 21, 2014 | 34.91 | 35.09 | 34.38 | 34.43 | 1,641,752 | -0.14(-0.39%) |
Nov 20, 2014 | 34.26 | 34.58 | 34.06 | 34.57 | 2,015,600 | +0.13(+0.38%) |
Nov 19, 2014 | 34.64 | 34.69 | 34.24 | 34.44 | 2,944,515 | -0.17(-0.50%) |
Nov 18, 2014 | 34.85 | 34.99 | 34.57 | 34.61 | 1,995,232 | -0.32(-0.91%) |
Nov 17, 2014 | 34.90 | 34.93 | 34.57 | 34.93 | 1,473,282 | +0.01(+0.04%) |
Nov 14, 2014 | 34.88 | 35.22 | 34.80 | 34.91 | 1,274,668 | +0.01(+0.04%) |
Nov 13, 2014 | 35.23 | 35.35 | 34.81 | 34.90 | 1,580,571 | -0.34(-0.96%) |
Nov 12, 2014 | 34.59 | 35.27 | 34.50 | 35.23 | 1,581,214 | +0.37(+1.07%) |
Nov 11, 2014 | 34.88 | 34.99 | 34.76 | 34.86 | 1,099,189 | +0.08(+0.23%) |
Nov 10, 2014 | 34.67 | 35.08 | 34.67 | 34.78 | 1,169,280 | +0.01(+0.02%) |
Nov 07, 2014 | 34.94 | 35.18 | 34.69 | 34.77 | 2,268,189 | -0.36(-1.02%) |
Nov 06, 2014 | 34.59 | 35.16 | 34.54 | 35.13 | 1,731,623 | +0.44(+1.26%) |
Nov 05, 2014 | 34.53 | 34.72 | 34.43 | 34.70 | 1,847,695 | +0.40(+1.15%) |
Nov 04, 2014 | 34.36 | 34.55 | 33.96 | 34.30 | 1,617,323 | -0.07(-0.21%) |
Nov 03, 2014 | 34.18 | 34.60 | 34.14 | 34.37 | 1,718,583 | +0.07(+0.21%) |
Oct 31, 2014 | 34.14 | 34.34 | 33.98 | 34.30 | 1,962,810 | +0.58(+1.73%) |
Oct 30, 2014 | 33.59 | 33.89 | 33.46 | 33.72 | 1,819,344 | +0.05(+0.15%) |
Oct 29, 2014 | 33.27 | 33.84 | 33.11 | 33.67 | 2,590,930 | +0.33(+0.99%) |
Oct 28, 2014 | 32.78 | 33.35 | 32.73 | 33.34 | 1,578,147 | +0.60(+1.82%) |
Oct 27, 2014 | 32.58 | 32.78 | 32.70 | 32.74 | 2,125,786 | +0.04(+0.13%) |
Oct 24, 2014 | 32.25 | 32.71 | 32.25 | 32.70 | 1,764,306 | +0.42(+1.29%) |
Oct 23, 2014 | 32.33 | 32.58 | 32.16 | 32.28 | 2,085,760 | +0.27(+0.83%) |
Oct 22, 2014 | 32.14 | 32.40 | 31.96 | 32.02 | 2,792,642 | -0.09(-0.29%) |
Oct 21, 2014 | 31.76 | 32.27 | 31.61 | 32.11 | 3,797,012 | +0.65(+2.06%) |
Oct 20, 2014 | 31.18 | 31.29 | 30.92 | 31.46 | 3,866,462 | +0.52(+1.70%) |
Oct 17, 2014 | 31.41 | 31.79 | 30.70 | 30.94 | 6,923,179 | -0.98(-3.06%) |
Oct 16, 2014 | 30.84 | 31.99 | 30.77 | 31.92 | 4,072,624 | +0.39(+1.23%) |
Oct 15, 2014 | 32.70 | 32.70 | 30.95 | 31.53 | 6,064,408 | -1.45(-4.40%) |
Oct 14, 2014 | 33.07 | 33.50 | 32.87 | 32.98 | 3,164,701 | -0.09(-0.26%) |
Oct 13, 2014 | 33.51 | 33.82 | 33.06 | 33.06 | 2,624,319 | -0.44(-1.31%) |
Oct 10, 2014 | 34.16 | 34.52 | 33.50 | 33.50 | 3,488,435 | -0.61(-1.79%) |
Oct 09, 2014 | 35.34 | 35.34 | 34.01 | 34.11 | 3,924,431 | -1.31(-3.71%) |
Oct 08, 2014 | 34.95 | 35.46 | 34.79 | 35.43 | 1,577,651 | +0.48(+1.38%) |
Oct 07, 2014 | 35.31 | 35.61 | 34.93 | 34.95 | 1,704,808 | -0.59(-1.66%) |
Oct 06, 2014 | 35.82 | 35.97 | 35.51 | 35.54 | 1,317,688 | -0.24(-0.66%) |
Oct 03, 2014 | 35.74 | 36.02 | 35.67 | 35.77 | 1,402,327 | +0.34(+0.95%) |
Oct 02, 2014 | 35.30 | 35.65 | 35.05 | 35.44 | 1,602,020 | +0.06(+0.16%) |
Oct 01, 2014 | 35.87 | 35.90 | 35.26 | 35.38 | 1,500,473 | -0.45(-1.24%) |
Sep 30, 2014 | 36.08 | 36.26 | 35.77 | 35.82 | 1,255,489 | -0.22(-0.62%) |
Sep 29, 2014 | 35.92 | 36.25 | 35.87 | 36.05 | 1,274,805 | -0.21(-0.57%) |
Sep 26, 2014 | 36.18 | 36.43 | 36.01 | 36.25 | 1,472,598 | +0.16(+0.44%) |
Sep 25, 2014 | 36.67 | 36.67 | 35.91 | 36.10 | 2,388,279 | -0.14(-0.40%) |
Sep 24, 2014 | 36.45 | 36.61 | 36.01 | 36.24 | 1,703,048 | -0.22(-0.59%) |
Sep 23, 2014 | 36.89 | 36.97 | 36.46 | 36.46 | 1,808,333 | -0.43(-1.17%) |
Sep 22, 2014 | 37.25 | 37.31 | 36.88 | 36.89 | 2,066,471 | -0.41(-1.10%) |
Sep 19, 2014 | 37.78 | 37.88 | 37.27 | 37.30 | 2,084,282 | -0.22(-0.59%) |
Sep 18, 2014 | 37.16 | 37.73 | 37.04 | 37.52 | 2,656,610 | +0.62(+1.67%) |
Sep 17, 2014 | 36.56 | 37.15 | 36.49 | 36.90 | 2,103,957 | +0.42(+1.16%) |
Sep 16, 2014 | 36.59 | 36.95 | 36.43 | 36.48 | 2,380,066 | -0.33(-0.90%) |
Sep 15, 2014 | 36.79 | 36.88 | 36.47 | 36.81 | 1,879,512 | -0.01(-0.02%) |
Sep 12, 2014 | 36.33 | 37.00 | 36.32 | 36.82 | 4,198,481 | +0.60(+1.67%) |
Sep 11, 2014 | 36.35 | 36.51 | 36.11 | 36.21 | 2,057,992 | -0.07(-0.20%) |
Sep 10, 2014 | 35.78 | 36.44 | 35.78 | 36.28 | 2,176,851 | +0.53(+1.48%) |
Sep 09, 2014 | 35.74 | 36.02 | 35.55 | 35.75 | 1,652,945 | -0.14(-0.38%) |
Sep 08, 2014 | 35.87 | 36.13 | 35.65 | 35.89 | 2,365,824 | -0.32(-0.89%) |
Sep 05, 2014 | 36.15 | 36.25 | 35.80 | 36.21 | 1,108,221 | -0.01(-0.02%) |
Sep 04, 2014 | 36.20 | 36.69 | 36.13 | 36.22 | 973,575 | +0.02(+0.06%) |
Sep 03, 2014 | 36.52 | 36.52 | 36.14 | 36.20 | 990,972 | -0.11(-0.30%) |