Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.77 | 36.61 | 35.48 | 36.56 | 5,747,100 | +1.24(+3.52%) |
Sep 29, 2015 | 35.05 | 35.36 | 34.96 | 35.31 | 3,786,972 | +0.19(+0.55%) |
Sep 28, 2015 | 35.83 | 35.91 | 35.07 | 35.12 | 3,407,816 | -0.71(-1.99%) |
Sep 25, 2015 | 35.93 | 36.14 | 35.61 | 35.83 | 3,644,155 | +0.27(+0.76%) |
Sep 24, 2015 | 35.37 | 35.72 | 35.14 | 35.57 | 2,598,703 | -0.04(-0.11%) |
Sep 23, 2015 | 35.34 | 35.77 | 35.30 | 35.60 | 1,956,859 | +0.28(+0.78%) |
Sep 22, 2015 | 35.33 | 35.60 | 35.08 | 35.33 | 2,641,407 | -0.48(-1.33%) |
Sep 21, 2015 | 35.84 | 36.13 | 35.64 | 35.80 | 2,566,342 | +0.09(+0.26%) |
Sep 18, 2015 | 35.41 | 36.12 | 35.33 | 35.71 | 6,318,758 | -0.12(-0.34%) |
Sep 17, 2015 | 35.45 | 36.11 | 35.36 | 35.83 | 4,136,797 | +0.31(+0.89%) |
Sep 16, 2015 | 35.21 | 35.70 | 35.09 | 35.52 | 2,120,476 | +0.24(+0.67%) |
Sep 15, 2015 | 34.91 | 35.42 | 34.75 | 35.28 | 2,569,504 | +0.51(+1.46%) |
Sep 14, 2015 | 35.08 | 35.09 | 34.71 | 34.78 | 2,041,589 | -0.31(-0.88%) |
Sep 11, 2015 | 34.66 | 35.10 | 34.56 | 35.08 | 2,041,740 | +0.31(+0.91%) |
Sep 10, 2015 | 34.70 | 35.14 | 34.64 | 34.77 | 3,172,535 | -0.03(-0.09%) |
Sep 09, 2015 | 35.26 | 35.29 | 34.71 | 34.80 | 2,987,505 | -0.18(-0.53%) |
Sep 08, 2015 | 34.56 | 35.00 | 34.15 | 34.98 | 2,432,024 | +0.97(+2.87%) |
Sep 04, 2015 | 33.64 | 34.01 | 34.01 | 34.01 | 2,161,541 | -0.30(-0.87%) |
Sep 03, 2015 | 34.20 | 34.55 | 34.18 | 34.31 | 1,955,917 | +0.16(+0.47%) |
Sep 02, 2015 | 33.94 | 34.15 | 33.56 | 34.15 | 2,606,295 | +0.79(+2.37%) |
Sep 01, 2015 | 33.62 | 33.97 | 33.15 | 33.36 | 3,731,420 | -0.92(-2.69%) |
Aug 31, 2015 | 34.38 | 34.58 | 34.22 | 34.28 | 2,878,743 | -0.22(-0.65%) |
Aug 28, 2015 | 34.50 | 34.82 | 34.31 | 34.50 | 3,416,653 | -0.23(-0.66%) |
Aug 27, 2015 | 34.57 | 34.93 | 34.15 | 34.73 | 3,442,328 | +0.48(+1.41%) |
Aug 26, 2015 | 33.76 | 34.28 | 33.15 | 34.25 | 4,486,905 | +1.30(+3.96%) |
Aug 25, 2015 | 34.50 | 34.50 | 32.94 | 32.94 | 6,747,599 | -0.82(-2.43%) |
Aug 24, 2015 | 33.08 | 34.43 | 31.92 | 33.76 | 6,712,326 | -1.30(-3.72%) |
Aug 21, 2015 | 36.07 | 36.25 | 35.06 | 35.07 | 3,739,215 | -1.24(-3.40%) |
Aug 20, 2015 | 36.63 | 36.82 | 36.28 | 36.30 | 2,013,811 | -0.54(-1.48%) |
Aug 19, 2015 | 36.96 | 37.19 | 36.59 | 36.85 | 1,980,693 | -0.34(-0.91%) |
Aug 18, 2015 | 37.02 | 37.32 | 37.01 | 37.19 | 1,406,272 | +0.06(+0.17%) |
Aug 17, 2015 | 36.94 | 37.16 | 36.64 | 37.12 | 2,096,724 | +0.05(+0.15%) |
Aug 14, 2015 | 37.05 | 37.14 | 36.84 | 37.07 | 1,641,455 | +0.13(+0.35%) |
Aug 13, 2015 | 36.67 | 37.09 | 36.56 | 36.94 | 2,355,654 | +0.25(+0.67%) |
Aug 12, 2015 | 36.30 | 36.82 | 36.23 | 36.69 | 2,515,703 | -0.05(-0.15%) |
Aug 11, 2015 | 36.71 | 37.06 | 36.50 | 36.75 | 2,795,971 | -0.17(-0.46%) |
Aug 10, 2015 | 36.74 | 37.12 | 36.74 | 36.92 | 1,809,426 | +0.37(+1.01%) |
Aug 07, 2015 | 36.30 | 36.59 | 36.24 | 36.55 | 2,311,955 | +0.05(+0.13%) |
Aug 06, 2015 | 37.22 | 37.22 | 36.35 | 36.50 | 2,852,397 | -0.54(-1.47%) |
Aug 05, 2015 | 36.84 | 37.35 | 36.73 | 37.05 | 3,507,707 | +0.45(+1.22%) |
Aug 04, 2015 | 36.56 | 37.15 | 35.54 | 36.60 | 5,053,255 | +0.13(+0.36%) |
Aug 03, 2015 | 35.43 | 36.61 | 35.26 | 36.47 | 5,236,158 | +0.86(+2.41%) |
Jul 31, 2015 | 35.65 | 35.70 | 35.41 | 35.61 | 2,555,812 | +0.13(+0.37%) |
Jul 30, 2015 | 35.48 | 35.74 | 35.08 | 35.48 | 3,457,955 | -0.05(-0.13%) |
Jul 29, 2015 | 35.41 | 35.65 | 35.20 | 35.53 | 2,999,035 | +0.08(+0.21%) |
Jul 28, 2015 | 35.35 | 35.47 | 35.11 | 35.45 | 1,892,416 | +0.25(+0.71%) |
Jul 27, 2015 | 34.99 | 35.35 | 34.49 | 35.20 | 2,877,679 | +0.13(+0.37%) |
Jul 24, 2015 | 35.39 | 35.61 | 35.01 | 35.07 | 2,953,695 | -0.41(-1.16%) |
Jul 23, 2015 | 35.92 | 35.94 | 35.44 | 35.48 | 2,151,580 | -0.47(-1.31%) |
Jul 22, 2015 | 35.93 | 36.15 | 35.89 | 35.95 | 1,623,037 | +0.00(+0.00%) |
Jul 21, 2015 | 35.96 | 36.04 | 35.78 | 35.95 | 2,204,852 | -0.02(-0.06%) |
Jul 20, 2015 | 36.21 | 36.23 | 35.85 | 35.98 | 2,765,122 | -0.11(-0.32%) |
Jul 17, 2015 | 36.37 | 36.37 | 35.93 | 36.09 | 3,229,025 | -0.35(-0.96%) |
Jul 16, 2015 | 36.27 | 36.47 | 36.01 | 36.44 | 3,678,927 | +0.11(+0.31%) |
Jul 15, 2015 | 36.68 | 36.79 | 36.27 | 36.33 | 3,266,589 | -0.31(-0.85%) |
Jul 14, 2015 | 36.79 | 36.81 | 36.52 | 36.64 | 1,671,714 | -0.17(-0.45%) |
Jul 13, 2015 | 36.49 | 36.84 | 36.49 | 36.81 | 2,042,990 | +0.46(+1.28%) |
Jul 10, 2015 | 36.47 | 36.59 | 36.18 | 36.34 | 1,803,531 | +0.27(+0.74%) |
Jul 09, 2015 | 36.37 | 36.61 | 36.00 | 36.08 | 2,528,400 | +0.08(+0.23%) |
Jul 08, 2015 | 36.25 | 36.44 | 35.97 | 35.99 | 2,733,902 | -0.52(-1.44%) |
Jul 07, 2015 | 36.70 | 36.85 | 35.96 | 36.52 | 3,861,131 | -0.12(-0.33%) |
Jul 06, 2015 | 36.12 | 36.70 | 36.05 | 36.64 | 4,060,396 | +0.40(+1.10%) |
Jul 02, 2015 | 36.36 | 36.24 | 36.24 | 36.24 | 3,948,822 | +0.25(+0.71%) |
Jul 01, 2015 | 34.99 | 36.38 | 33.76 | 35.98 | 5,589,953 | +0.33(+0.92%) |
Jun 30, 2015 | 35.82 | 36.11 | 35.38 | 35.66 | 3,961,716 | +0.06(+0.18%) |
Jun 29, 2015 | 36.17 | 36.23 | 35.56 | 35.59 | 2,775,816 | -0.91(-2.49%) |
Jun 26, 2015 | 36.77 | 36.90 | 36.35 | 36.50 | 2,202,485 | -0.18(-0.50%) |
Jun 25, 2015 | 36.65 | 36.82 | 36.53 | 36.68 | 2,294,021 | +0.06(+0.18%) |
Jun 24, 2015 | 37.00 | 37.08 | 36.57 | 36.62 | 1,770,477 | -0.50(-1.34%) |
Jun 23, 2015 | 37.14 | 37.17 | 36.97 | 37.12 | 1,631,275 | +0.01(+0.02%) |
Jun 22, 2015 | 36.78 | 37.31 | 36.74 | 37.11 | 2,385,911 | +0.52(+1.43%) |
Jun 19, 2015 | 36.70 | 36.77 | 36.51 | 36.59 | 3,215,857 | -0.11(-0.29%) |
Jun 18, 2015 | 36.43 | 36.82 | 36.43 | 36.69 | 2,371,002 | +0.34(+0.93%) |
Jun 17, 2015 | 36.43 | 36.53 | 36.21 | 36.35 | 1,310,824 | +0.06(+0.18%) |
Jun 16, 2015 | 35.95 | 36.43 | 35.86 | 36.29 | 1,396,567 | +0.17(+0.46%) |
Jun 15, 2015 | 36.31 | 36.35 | 35.89 | 36.12 | 2,236,481 | -0.38(-1.05%) |
Jun 12, 2015 | 36.46 | 36.70 | 36.43 | 36.51 | 2,086,705 | -0.19(-0.53%) |
Jun 11, 2015 | 36.58 | 36.84 | 36.35 | 36.70 | 3,041,977 | +0.11(+0.31%) |
Jun 10, 2015 | 36.41 | 36.78 | 36.35 | 36.59 | 2,388,593 | +0.31(+0.86%) |
Jun 09, 2015 | 36.57 | 36.58 | 36.25 | 36.27 | 2,584,049 | -0.28(-0.76%) |
Jun 08, 2015 | 36.74 | 36.89 | 36.52 | 36.55 | 1,586,965 | -0.29(-0.77%) |
Jun 05, 2015 | 36.64 | 36.97 | 36.54 | 36.84 | 3,228,382 | +0.18(+0.50%) |
Jun 04, 2015 | 37.25 | 37.38 | 36.65 | 36.65 | 2,826,156 | -0.62(-1.65%) |
Jun 03, 2015 | 37.41 | 37.43 | 37.16 | 37.27 | 3,750,219 | -0.12(-0.33%) |
Jun 02, 2015 | 37.43 | 37.63 | 37.12 | 37.39 | 4,486,986 | -0.19(-0.51%) |
Jun 01, 2015 | 37.71 | 37.87 | 37.34 | 37.58 | 1,655,694 | +0.00(+0.00%) |
May 29, 2015 | 37.58 | 37.71 | 37.30 | 37.58 | 2,685,484 | -0.13(-0.33%) |
May 28, 2015 | 37.77 | 37.87 | 37.58 | 37.71 | 1,476,200 | -0.11(-0.29%) |
May 27, 2015 | 37.44 | 37.92 | 37.43 | 37.82 | 1,732,321 | +0.31(+0.83%) |
May 26, 2015 | 37.81 | 37.92 | 37.30 | 37.51 | 1,844,023 | -0.42(-1.10%) |
May 22, 2015 | 38.22 | 37.92 | 37.92 | 37.92 | 1,777,002 | -0.30(-0.80%) |
May 21, 2015 | 38.30 | 38.33 | 38.12 | 38.23 | 1,328,926 | -0.02(-0.04%) |
May 20, 2015 | 38.31 | 38.55 | 38.14 | 38.24 | 1,534,291 | -0.04(-0.10%) |
May 19, 2015 | 38.12 | 38.35 | 37.93 | 38.28 | 1,471,390 | +0.16(+0.42%) |
May 18, 2015 | 37.77 | 38.23 | 37.77 | 38.12 | 2,130,064 | +0.25(+0.67%) |
May 15, 2015 | 38.10 | 38.14 | 37.73 | 37.87 | 1,623,959 | -0.11(-0.29%) |
May 14, 2015 | 37.47 | 38.00 | 37.44 | 37.98 | 2,038,598 | +0.73(+1.96%) |
May 13, 2015 | 37.38 | 37.62 | 37.18 | 37.25 | 1,465,648 | -0.03(-0.07%) |
May 12, 2015 | 37.23 | 37.49 | 36.92 | 37.27 | 2,397,297 | -0.05(-0.13%) |
May 11, 2015 | 37.27 | 37.54 | 37.20 | 37.32 | 2,110,780 | -0.05(-0.12%) |
May 08, 2015 | 37.38 | 37.70 | 37.29 | 37.37 | 1,911,807 | +0.25(+0.68%) |
May 07, 2015 | 36.97 | 37.30 | 36.84 | 37.12 | 2,079,021 | +0.14(+0.37%) |
May 06, 2015 | 37.04 | 37.22 | 36.69 | 36.98 | 2,699,695 | -0.07(-0.18%) |
May 05, 2015 | 37.24 | 37.24 | 36.72 | 37.05 | 2,954,915 | -0.23(-0.61%) |
May 04, 2015 | 36.94 | 37.39 | 36.88 | 37.27 | 4,446,127 | +0.41(+1.11%) |
May 01, 2015 | 36.61 | 36.97 | 36.55 | 36.87 | 2,434,308 | +0.35(+0.95%) |
Apr 30, 2015 | 36.72 | 36.94 | 36.37 | 36.52 | 2,290,306 | -0.34(-0.91%) |
Apr 29, 2015 | 36.97 | 37.07 | 36.70 | 36.86 | 1,823,424 | -0.33(-0.88%) |
Apr 28, 2015 | 37.09 | 37.23 | 36.81 | 37.18 | 1,726,016 | -0.01(-0.02%) |
Apr 27, 2015 | 37.24 | 37.26 | 36.91 | 37.19 | 2,217,056 | +0.04(+0.10%) |
Apr 24, 2015 | 37.37 | 37.37 | 36.66 | 37.15 | 1,750,226 | -0.22(-0.58%) |
Apr 23, 2015 | 37.06 | 37.52 | 36.99 | 37.37 | 1,464,631 | +0.18(+0.48%) |
Apr 22, 2015 | 37.17 | 37.31 | 36.82 | 37.19 | 1,652,227 | +0.17(+0.45%) |
Apr 21, 2015 | 37.55 | 37.58 | 37.00 | 37.03 | 1,999,999 | +0.06(+0.16%) |
Apr 20, 2015 | 36.63 | 37.03 | 36.48 | 36.97 | 1,851,968 | +0.53(+1.45%) |
Apr 17, 2015 | 36.77 | 36.97 | 36.23 | 36.44 | 2,834,372 | -0.57(-1.55%) |
Apr 16, 2015 | 36.83 | 37.12 | 36.69 | 37.01 | 1,588,426 | +0.05(+0.12%) |
Apr 15, 2015 | 36.95 | 37.11 | 36.83 | 36.97 | 1,460,493 | +0.06(+0.16%) |
Apr 14, 2015 | 36.78 | 37.12 | 36.78 | 36.91 | 1,231,137 | -0.12(-0.33%) |
Apr 13, 2015 | 37.27 | 37.42 | 36.99 | 37.03 | 1,613,503 | -0.17(-0.45%) |
Apr 10, 2015 | 37.43 | 37.44 | 37.14 | 37.19 | 1,821,763 | -0.08(-0.22%) |
Apr 09, 2015 | 37.29 | 37.34 | 36.82 | 37.27 | 1,512,704 | +0.04(+0.10%) |
Apr 08, 2015 | 37.08 | 37.40 | 36.92 | 37.24 | 2,820,810 | +0.15(+0.41%) |
Apr 07, 2015 | 37.12 | 37.28 | 37.08 | 37.09 | 2,537,140 | -0.05(-0.14%) |
Apr 06, 2015 | 37.43 | 37.49 | 37.05 | 37.14 | 2,945,057 | -0.03(-0.08%) |
Apr 02, 2015 | 37.59 | 37.17 | 37.17 | 37.17 | 2,396,689 | -0.18(-0.49%) |
Apr 01, 2015 | 37.15 | 37.40 | 36.75 | 37.35 | 3,093,373 | -0.09(-0.24%) |
Mar 31, 2015 | 37.67 | 37.78 | 37.44 | 37.44 | 2,383,543 | -0.30(-0.79%) |
Mar 30, 2015 | 37.52 | 37.83 | 37.49 | 37.74 | 1,792,092 | +0.35(+0.93%) |
Mar 27, 2015 | 36.89 | 37.47 | 36.80 | 37.40 | 2,894,949 | +0.41(+1.10%) |
Mar 26, 2015 | 36.90 | 37.23 | 36.64 | 36.99 | 3,298,355 | -0.14(-0.39%) |
Mar 25, 2015 | 38.35 | 38.45 | 37.12 | 37.13 | 5,107,846 | -1.58(-4.09%) |
Mar 24, 2015 | 38.72 | 38.88 | 38.57 | 38.72 | 3,346,884 | +0.03(+0.08%) |
Mar 23, 2015 | 38.99 | 39.03 | 38.69 | 38.69 | 2,275,738 | -0.27(-0.70%) |
Mar 20, 2015 | 38.94 | 39.02 | 38.72 | 38.96 | 3,018,733 | +0.29(+0.74%) |
Mar 19, 2015 | 38.75 | 38.87 | 38.51 | 38.67 | 1,667,380 | -0.05(-0.12%) |
Mar 18, 2015 | 38.49 | 38.93 | 38.01 | 38.72 | 3,198,395 | +0.22(+0.57%) |
Mar 17, 2015 | 38.35 | 38.52 | 38.23 | 38.50 | 2,065,041 | +0.00(+0.01%) |
Mar 16, 2015 | 37.94 | 38.53 | 37.80 | 38.49 | 2,596,879 | +0.82(+2.17%) |
Mar 13, 2015 | 37.79 | 37.92 | 37.33 | 37.67 | 2,407,135 | -0.26(-0.68%) |
Mar 12, 2015 | 37.17 | 37.95 | 37.13 | 37.93 | 3,142,471 | +0.96(+2.59%) |
Mar 11, 2015 | 36.99 | 37.11 | 36.84 | 36.97 | 2,800,042 | -0.01(-0.02%) |
Mar 10, 2015 | 36.85 | 37.21 | 36.65 | 36.98 | 3,539,275 | -0.21(-0.57%) |
Mar 09, 2015 | 36.95 | 37.28 | 36.92 | 37.19 | 1,956,660 | +0.25(+0.67%) |
Mar 06, 2015 | 36.97 | 37.18 | 36.29 | 36.94 | 2,762,041 | -0.17(-0.47%) |
Mar 05, 2015 | 36.79 | 37.12 | 36.71 | 37.12 | 2,340,083 | +0.29(+0.80%) |
Mar 04, 2015 | 37.13 | 37.23 | 36.74 | 36.82 | 2,814,088 | -0.41(-1.09%) |
Mar 03, 2015 | 37.74 | 38.04 | 37.03 | 37.23 | 6,322,019 | -0.81(-2.12%) |
Mar 02, 2015 | 37.71 | 38.04 | 37.58 | 38.04 | 1,778,325 | +0.43(+1.13%) |
Feb 27, 2015 | 37.74 | 37.75 | 37.49 | 37.61 | 2,703,045 | -0.08(-0.21%) |
Feb 26, 2015 | 37.67 | 37.71 | 37.45 | 37.69 | 2,414,321 | +0.02(+0.04%) |
Feb 25, 2015 | 37.74 | 37.88 | 37.55 | 37.67 | 2,311,772 | -0.03(-0.09%) |
Feb 24, 2015 | 37.38 | 37.71 | 37.15 | 37.71 | 2,680,885 | +0.33(+0.88%) |
Feb 23, 2015 | 37.46 | 37.50 | 37.21 | 37.38 | 1,511,651 | -0.02(-0.05%) |
Feb 20, 2015 | 37.09 | 37.46 | 36.95 | 37.40 | 2,844,878 | +0.25(+0.67%) |
Feb 19, 2015 | 36.90 | 37.15 | 36.72 | 37.15 | 1,505,121 | +0.20(+0.54%) |
Feb 18, 2015 | 36.85 | 36.97 | 36.69 | 36.95 | 1,776,985 | +0.15(+0.41%) |
Feb 17, 2015 | 36.80 | 36.86 | 36.37 | 36.80 | 2,782,752 | +0.00(+0.00%) |
Feb 13, 2015 | 36.57 | 36.80 | 36.80 | 36.80 | 1,670,050 | +0.27(+0.73%) |
Feb 12, 2015 | 36.38 | 36.55 | 36.30 | 36.53 | 1,731,581 | +0.19(+0.52%) |
Feb 11, 2015 | 36.17 | 36.41 | 36.10 | 36.34 | 1,442,042 | +0.17(+0.47%) |
Feb 10, 2015 | 35.84 | 36.23 | 35.76 | 36.17 | 1,889,635 | +0.37(+1.03%) |
Feb 09, 2015 | 35.96 | 36.13 | 35.67 | 35.80 | 2,607,196 | -0.22(-0.61%) |
Feb 06, 2015 | 35.88 | 36.26 | 35.85 | 36.02 | 3,017,700 | +0.18(+0.51%) |
Feb 05, 2015 | 35.60 | 35.84 | 35.33 | 35.84 | 3,163,928 | +0.32(+0.89%) |
Feb 04, 2015 | 35.33 | 35.69 | 35.33 | 35.52 | 2,985,069 | +0.12(+0.34%) |
Feb 03, 2015 | 35.04 | 35.40 | 34.81 | 35.40 | 3,870,609 | +0.72(+2.07%) |
Feb 02, 2015 | 34.29 | 34.73 | 33.60 | 34.69 | 4,214,634 | +0.53(+1.55%) |
Jan 30, 2015 | 34.83 | 34.91 | 34.11 | 34.16 | 4,195,045 | -0.85(-2.41%) |
Jan 29, 2015 | 35.12 | 35.20 | 34.64 | 35.00 | 3,867,890 | -0.09(-0.25%) |
Jan 28, 2015 | 35.89 | 35.98 | 35.04 | 35.09 | 3,302,452 | -0.59(-1.66%) |
Jan 27, 2015 | 35.77 | 35.92 | 35.47 | 35.68 | 2,325,072 | -0.38(-1.06%) |
Jan 26, 2015 | 36.16 | 36.23 | 35.72 | 36.06 | 2,046,226 | -0.15(-0.41%) |
Jan 23, 2015 | 35.91 | 36.29 | 35.78 | 36.21 | 2,753,343 | +0.31(+0.87%) |
Jan 22, 2015 | 35.56 | 35.96 | 35.20 | 35.90 | 2,448,544 | +0.46(+1.29%) |
Jan 21, 2015 | 35.54 | 35.64 | 35.21 | 35.45 | 2,403,892 | -0.14(-0.40%) |
Jan 20, 2015 | 35.78 | 35.78 | 35.23 | 35.59 | 2,107,836 | +0.18(+0.51%) |
Jan 16, 2015 | 35.19 | 35.43 | 35.08 | 35.41 | 3,354,728 | +0.16(+0.47%) |
Jan 15, 2015 | 35.28 | 35.48 | 35.04 | 35.24 | 3,041,913 | -0.04(-0.13%) |
Jan 14, 2015 | 34.98 | 35.31 | 34.73 | 35.29 | 3,276,195 | +0.04(+0.13%) |
Jan 13, 2015 | 35.56 | 35.97 | 34.99 | 35.24 | 2,811,669 | +0.00(+0.00%) |
Jan 12, 2015 | 35.38 | 35.51 | 33.74 | 35.24 | 2,661,733 | -0.04(-0.13%) |
Jan 09, 2015 | 35.36 | 35.60 | 35.13 | 35.29 | 2,594,350 | -0.31(-0.88%) |
Jan 08, 2015 | 35.27 | 35.65 | 35.09 | 35.60 | 2,439,881 | +0.55(+1.56%) |
Jan 07, 2015 | 34.76 | 35.09 | 34.44 | 35.06 | 3,022,091 | +0.63(+1.83%) |
Jan 06, 2015 | 34.67 | 34.91 | 34.25 | 34.43 | 4,340,260 | -0.25(-0.71%) |
Jan 05, 2015 | 34.74 | 35.14 | 34.46 | 34.67 | 6,145,505 | +0.06(+0.17%) |
Jan 02, 2015 | 34.70 | 35.00 | 34.30 | 34.61 | 2,676,162 | +0.05(+0.15%) |
Dec 31, 2014 | 34.91 | 34.56 | 34.56 | 34.56 | 2,541,044 | -0.52(-1.47%) |
Dec 30, 2014 | 35.00 | 35.36 | 34.92 | 35.08 | 2,210,527 | -0.14(-0.39%) |
Dec 29, 2014 | 35.21 | 35.33 | 35.19 | 35.22 | 1,350,042 | -0.11(-0.31%) |
Dec 26, 2014 | 35.39 | 35.58 | 35.30 | 35.33 | 1,085,983 | +0.10(+0.28%) |
Dec 24, 2014 | 35.48 | 35.23 | 35.23 | 35.23 | 882,459 | -0.23(-0.65%) |
Dec 23, 2014 | 35.37 | 35.62 | 35.25 | 35.46 | 2,264,381 | +0.25(+0.72%) |
Dec 22, 2014 | 34.81 | 35.24 | 34.61 | 35.21 | 4,250,874 | +0.55(+1.58%) |
Dec 19, 2014 | 35.39 | 35.69 | 34.52 | 34.66 | 9,031,745 | -1.09(-3.04%) |
Dec 18, 2014 | 35.48 | 35.75 | 35.28 | 35.75 | 5,582,943 | +0.43(+1.21%) |
Dec 17, 2014 | 34.86 | 35.42 | 34.58 | 35.32 | 3,732,326 | +0.57(+1.63%) |
Dec 16, 2014 | 35.00 | 35.36 | 34.72 | 34.75 | 3,785,757 | -0.06(-0.18%) |
Dec 15, 2014 | 34.58 | 35.00 | 34.51 | 34.82 | 4,874,520 | +0.31(+0.89%) |
Dec 12, 2014 | 34.89 | 35.02 | 34.51 | 34.51 | 4,088,024 | -0.57(-1.63%) |
Dec 11, 2014 | 35.08 | 35.53 | 34.97 | 35.08 | 3,658,363 | +0.19(+0.55%) |
Dec 10, 2014 | 34.92 | 35.22 | 34.80 | 34.89 | 3,292,953 | -0.07(-0.21%) |
Dec 09, 2014 | 34.95 | 35.15 | 34.62 | 34.97 | 4,849,380 | -0.30(-0.85%) |
Dec 08, 2014 | 35.48 | 35.54 | 35.15 | 35.27 | 3,537,979 | -0.22(-0.61%) |
Dec 05, 2014 | 35.45 | 35.56 | 35.39 | 35.48 | 3,758,546 | +0.05(+0.15%) |
Dec 04, 2014 | 35.41 | 35.66 | 35.33 | 35.43 | 2,980,969 | -0.04(-0.11%) |
Dec 03, 2014 | 35.54 | 35.55 | 35.37 | 35.47 | 2,879,592 | -0.02(-0.06%) |
Dec 02, 2014 | 35.56 | 35.69 | 35.40 | 35.49 | 3,782,075 | +0.08(+0.23%) |
Dec 01, 2014 | 35.48 | 35.58 | 35.27 | 35.41 | 3,973,476 | -0.08(-0.23%) |
Nov 28, 2014 | 35.00 | 35.75 | 35.00 | 35.49 | 2,888,184 | +0.04(+0.13%) |
Nov 26, 2014 | 35.50 | 35.45 | 35.45 | 35.45 | 2,388,758 | -0.03(-0.08%) |
Nov 25, 2014 | 35.56 | 35.68 | 35.33 | 35.48 | 3,155,389 | -0.03(-0.07%) |
Nov 24, 2014 | 35.60 | 35.63 | 35.44 | 35.50 | 2,654,319 | +0.08(+0.22%) |
Nov 21, 2014 | 35.63 | 35.63 | 35.34 | 35.42 | 3,703,008 | -0.01(-0.02%) |
Nov 20, 2014 | 35.45 | 35.54 | 35.23 | 35.43 | 1,727,505 | -0.02(-0.05%) |
Nov 19, 2014 | 35.55 | 35.56 | 35.18 | 35.45 | 2,819,285 | -0.10(-0.28%) |
Nov 18, 2014 | 35.41 | 35.68 | 35.37 | 35.55 | 2,580,054 | +0.19(+0.55%) |
Nov 17, 2014 | 35.30 | 35.45 | 35.24 | 35.36 | 1,902,041 | +0.00(+0.00%) |
Nov 14, 2014 | 35.56 | 35.56 | 35.12 | 35.36 | 1,522,032 | -0.15(-0.42%) |
Nov 13, 2014 | 35.67 | 35.76 | 35.43 | 35.51 | 2,534,933 | -0.04(-0.13%) |
Nov 12, 2014 | 35.34 | 35.59 | 35.22 | 35.55 | 1,937,531 | +0.16(+0.44%) |
Nov 11, 2014 | 35.48 | 35.57 | 35.20 | 35.39 | 1,815,266 | -0.16(-0.46%) |
Nov 10, 2014 | 35.53 | 35.62 | 35.39 | 35.56 | 2,299,673 | +0.13(+0.36%) |
Nov 07, 2014 | 35.58 | 35.67 | 35.28 | 35.43 | 4,664,186 | -0.18(-0.50%) |
Nov 06, 2014 | 35.78 | 36.08 | 35.58 | 35.61 | 4,124,373 | -0.15(-0.42%) |
Nov 05, 2014 | 35.61 | 35.85 | 35.47 | 35.76 | 3,578,991 | +0.39(+1.10%) |
Nov 04, 2014 | 35.30 | 35.65 | 35.20 | 35.37 | 4,595,561 | +0.14(+0.40%) |
Nov 03, 2014 | 35.09 | 35.42 | 35.09 | 35.23 | 3,015,395 | +0.09(+0.26%) |
Oct 31, 2014 | 35.13 | 35.16 | 34.87 | 35.14 | 4,321,002 | +0.59(+1.71%) |
Oct 30, 2014 | 34.04 | 34.68 | 34.02 | 34.55 | 3,233,890 | +0.40(+1.16%) |
Oct 29, 2014 | 34.17 | 34.28 | 33.82 | 34.15 | 2,179,652 | +0.00(+0.00%) |
Oct 28, 2014 | 34.15 | 34.27 | 33.94 | 34.15 | 3,425,211 | +0.17(+0.50%) |
Oct 27, 2014 | 33.79 | 33.77 | 33.77 | 33.98 | 2,048,729 | +0.21(+0.62%) |
Oct 24, 2014 | 33.56 | 33.82 | 33.42 | 33.77 | 1,730,954 | +0.36(+1.07%) |
Oct 23, 2014 | 33.59 | 33.75 | 33.39 | 33.42 | 2,599,675 | +0.22(+0.67%) |
Oct 22, 2014 | 33.32 | 33.45 | 33.16 | 33.19 | 2,936,633 | +0.02(+0.07%) |
Oct 21, 2014 | 32.60 | 33.22 | 32.38 | 33.17 | 2,965,947 | +0.69(+2.13%) |
Oct 20, 2014 | 32.22 | 32.50 | 32.17 | 32.48 | 2,366,449 | +0.19(+0.59%) |
Oct 17, 2014 | 32.24 | 32.57 | 32.00 | 32.29 | 2,844,578 | +0.30(+0.94%) |
Oct 16, 2014 | 31.56 | 32.14 | 31.42 | 31.99 | 3,248,600 | +0.03(+0.09%) |
Oct 15, 2014 | 31.93 | 32.15 | 31.23 | 31.96 | 5,084,017 | -0.36(-1.13%) |
Oct 14, 2014 | 32.24 | 32.64 | 32.24 | 32.32 | 3,611,950 | +0.19(+0.60%) |
Oct 13, 2014 | 32.41 | 32.64 | 32.10 | 32.13 | 3,261,583 | -0.10(-0.30%) |
Oct 10, 2014 | 32.59 | 32.80 | 32.21 | 32.23 | 2,912,937 | -0.31(-0.96%) |
Oct 09, 2014 | 32.91 | 33.10 | 32.46 | 32.54 | 3,501,435 | -0.38(-1.15%) |
Oct 08, 2014 | 32.54 | 32.98 | 32.53 | 32.92 | 3,789,825 | +0.34(+1.05%) |
Oct 07, 2014 | 33.10 | 33.13 | 32.57 | 32.58 | 2,624,740 | -0.59(-1.79%) |
Oct 06, 2014 | 33.04 | 33.17 | 32.89 | 33.17 | 3,616,956 | +0.27(+0.81%) |
Oct 03, 2014 | 32.49 | 32.98 | 32.38 | 32.90 | 3,598,405 | +0.75(+2.33%) |
Oct 02, 2014 | 32.35 | 32.38 | 32.00 | 32.15 | 2,662,131 | -0.13(-0.39%) |