Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.59 | 32.81 | 32.38 | 32.56 | 6,012,286 | +0.34(+1.05%) |
Sep 29, 2015 | 32.36 | 32.41 | 31.93 | 32.22 | 5,926,914 | -0.05(-0.17%) |
Sep 28, 2015 | 33.10 | 33.23 | 32.20 | 32.28 | 5,440,306 | -1.11(-3.32%) |
Sep 25, 2015 | 33.38 | 33.81 | 33.20 | 33.38 | 4,371,613 | +0.38(+1.14%) |
Sep 24, 2015 | 32.88 | 33.19 | 32.45 | 33.01 | 6,015,671 | -0.03(-0.10%) |
Sep 23, 2015 | 33.31 | 33.42 | 32.94 | 33.04 | 3,469,698 | -0.31(-0.92%) |
Sep 22, 2015 | 33.62 | 33.65 | 33.12 | 33.34 | 3,533,116 | -0.73(-2.14%) |
Sep 21, 2015 | 34.17 | 34.37 | 33.96 | 34.07 | 4,022,939 | +0.12(+0.35%) |
Sep 18, 2015 | 34.14 | 34.55 | 33.89 | 33.96 | 7,886,752 | -0.80(-2.31%) |
Sep 17, 2015 | 34.70 | 35.27 | 34.58 | 34.76 | 4,733,751 | +0.05(+0.14%) |
Sep 16, 2015 | 34.29 | 34.73 | 34.10 | 34.71 | 3,808,037 | +0.57(+1.66%) |
Sep 15, 2015 | 33.94 | 34.28 | 33.67 | 34.14 | 4,852,170 | +0.42(+1.26%) |
Sep 14, 2015 | 33.70 | 33.82 | 33.58 | 33.72 | 4,081,313 | +0.09(+0.26%) |
Sep 11, 2015 | 33.76 | 33.81 | 33.42 | 33.63 | 4,342,403 | -0.19(-0.56%) |
Sep 10, 2015 | 33.63 | 34.15 | 33.55 | 33.82 | 3,693,217 | +0.05(+0.16%) |
Sep 09, 2015 | 34.69 | 34.82 | 33.71 | 33.77 | 3,985,627 | -0.56(-1.62%) |
Sep 08, 2015 | 34.33 | 34.36 | 33.91 | 34.33 | 3,898,380 | +0.63(+1.86%) |
Sep 04, 2015 | 34.05 | 33.70 | 33.70 | 33.70 | 3,894,423 | -0.67(-1.94%) |
Sep 03, 2015 | 34.46 | 34.89 | 34.28 | 34.36 | 4,685,829 | +0.10(+0.30%) |
Sep 02, 2015 | 34.51 | 34.54 | 33.92 | 34.26 | 4,125,882 | +0.22(+0.65%) |
Sep 01, 2015 | 34.55 | 34.70 | 33.86 | 34.04 | 6,253,389 | -1.30(-3.67%) |
Aug 31, 2015 | 34.91 | 35.39 | 34.76 | 35.34 | 5,186,973 | +0.27(+0.76%) |
Aug 28, 2015 | 35.10 | 35.35 | 34.86 | 35.07 | 5,419,078 | -0.14(-0.40%) |
Aug 27, 2015 | 34.77 | 35.48 | 34.63 | 35.21 | 6,032,357 | +0.66(+1.91%) |
Aug 26, 2015 | 34.48 | 34.64 | 33.87 | 34.55 | 5,670,422 | +0.77(+2.28%) |
Aug 25, 2015 | 34.87 | 35.00 | 33.76 | 33.78 | 7,453,954 | -0.42(-1.24%) |
Aug 24, 2015 | 33.65 | 34.99 | 33.41 | 34.21 | 9,115,318 | -1.23(-3.48%) |
Aug 21, 2015 | 36.01 | 36.32 | 35.42 | 35.44 | 6,349,495 | -0.85(-2.34%) |
Aug 20, 2015 | 36.31 | 36.72 | 36.22 | 36.29 | 4,264,334 | -0.41(-1.11%) |
Aug 19, 2015 | 37.23 | 37.31 | 36.60 | 36.70 | 4,608,524 | -0.75(-2.01%) |
Aug 18, 2015 | 37.16 | 37.83 | 37.15 | 37.45 | 4,704,796 | +0.13(+0.36%) |
Aug 17, 2015 | 36.51 | 37.38 | 36.32 | 37.32 | 5,384,540 | +0.46(+1.26%) |
Aug 14, 2015 | 36.88 | 37.03 | 36.74 | 36.85 | 4,009,722 | -0.24(-0.65%) |
Aug 13, 2015 | 36.60 | 37.31 | 36.57 | 37.10 | 5,448,553 | +0.48(+1.32%) |
Aug 12, 2015 | 35.68 | 36.65 | 35.44 | 36.61 | 6,607,844 | +0.64(+1.78%) |
Aug 11, 2015 | 36.07 | 36.12 | 35.60 | 35.97 | 5,234,382 | -0.36(-0.99%) |
Aug 10, 2015 | 36.46 | 36.60 | 36.15 | 36.33 | 5,278,545 | +0.09(+0.24%) |
Aug 07, 2015 | 37.30 | 37.36 | 36.15 | 36.25 | 5,118,480 | -1.19(-3.19%) |
Aug 06, 2015 | 37.79 | 37.85 | 37.05 | 37.44 | 4,203,688 | -0.21(-0.56%) |
Aug 05, 2015 | 38.04 | 38.06 | 37.24 | 37.65 | 5,873,380 | -0.15(-0.39%) |
Aug 04, 2015 | 37.11 | 38.65 | 36.92 | 37.80 | 6,555,649 | +0.55(+1.49%) |
Aug 03, 2015 | 37.03 | 37.60 | 37.01 | 37.25 | 5,482,286 | +0.22(+0.59%) |
Jul 31, 2015 | 37.57 | 37.65 | 36.98 | 37.03 | 5,070,264 | -0.31(-0.84%) |
Jul 30, 2015 | 37.25 | 37.40 | 36.95 | 37.34 | 4,688,324 | -0.24(-0.64%) |
Jul 29, 2015 | 37.42 | 37.69 | 37.35 | 37.58 | 5,448,560 | -0.17(-0.46%) |
Jul 28, 2015 | 37.02 | 37.78 | 36.85 | 37.75 | 5,051,327 | +0.85(+2.31%) |
Jul 27, 2015 | 36.64 | 36.93 | 36.55 | 36.90 | 3,513,118 | +0.05(+0.15%) |
Jul 24, 2015 | 37.40 | 37.47 | 36.74 | 36.85 | 3,238,656 | -0.65(-1.73%) |
Jul 23, 2015 | 37.25 | 37.78 | 37.25 | 37.50 | 3,353,493 | +0.27(+0.71%) |
Jul 22, 2015 | 37.04 | 37.41 | 37.03 | 37.23 | 3,455,807 | +0.15(+0.40%) |
Jul 21, 2015 | 37.46 | 37.57 | 36.96 | 37.08 | 3,514,897 | -0.43(-1.14%) |
Jul 20, 2015 | 37.51 | 37.68 | 37.29 | 37.51 | 5,235,468 | +0.02(+0.04%) |
Jul 17, 2015 | 37.25 | 37.52 | 36.94 | 37.50 | 5,435,491 | +0.13(+0.36%) |
Jul 16, 2015 | 37.37 | 37.49 | 37.18 | 37.36 | 3,410,828 | +0.30(+0.82%) |
Jul 15, 2015 | 37.30 | 37.35 | 36.87 | 37.06 | 3,136,148 | -0.26(-0.69%) |
Jul 14, 2015 | 37.09 | 37.37 | 37.03 | 37.32 | 3,290,497 | +0.23(+0.61%) |
Jul 13, 2015 | 37.13 | 37.28 | 36.96 | 37.09 | 2,829,982 | +0.23(+0.61%) |
Jul 10, 2015 | 37.26 | 37.30 | 36.80 | 36.86 | 4,029,074 | +0.09(+0.25%) |
Jul 09, 2015 | 37.28 | 37.51 | 36.64 | 36.77 | 7,741,805 | -0.33(-0.88%) |
Jul 08, 2015 | 37.46 | 37.58 | 37.06 | 37.10 | 5,226,260 | -0.49(-1.31%) |
Jul 07, 2015 | 37.57 | 37.73 | 36.48 | 37.59 | 8,270,425 | +0.04(+0.10%) |
Jul 06, 2015 | 37.60 | 37.94 | 37.35 | 37.55 | 5,415,527 | -0.44(-1.15%) |
Jul 02, 2015 | 38.12 | 37.99 | 37.99 | 37.99 | 3,922,786 | +0.01(+0.02%) |
Jul 01, 2015 | 38.03 | 38.17 | 37.78 | 37.98 | 4,252,912 | +0.33(+0.87%) |
Jun 30, 2015 | 38.16 | 38.41 | 37.63 | 37.65 | 7,195,137 | -0.18(-0.47%) |
Jun 29, 2015 | 38.53 | 38.78 | 37.82 | 37.83 | 5,604,570 | -0.87(-2.26%) |
Jun 26, 2015 | 39.54 | 39.81 | 38.67 | 38.71 | 6,425,011 | -0.88(-2.23%) |
Jun 25, 2015 | 40.31 | 40.31 | 39.56 | 39.59 | 3,292,343 | -0.59(-1.46%) |
Jun 24, 2015 | 40.53 | 40.61 | 40.15 | 40.17 | 2,964,556 | -0.43(-1.06%) |
Jun 23, 2015 | 40.75 | 40.93 | 40.49 | 40.60 | 3,202,272 | +0.01(+0.02%) |
Jun 22, 2015 | 40.39 | 40.63 | 40.31 | 40.59 | 3,299,724 | +0.38(+0.95%) |
Jun 19, 2015 | 40.02 | 40.34 | 40.02 | 40.21 | 6,343,187 | +0.10(+0.25%) |
Jun 18, 2015 | 39.95 | 40.33 | 39.95 | 40.11 | 4,194,273 | +0.34(+0.84%) |
Jun 17, 2015 | 39.85 | 40.44 | 39.24 | 39.78 | 5,877,267 | -0.40(-0.99%) |
Jun 16, 2015 | 40.09 | 40.29 | 40.04 | 40.17 | 3,034,421 | +0.14(+0.35%) |
Jun 15, 2015 | 40.15 | 40.21 | 39.92 | 40.03 | 3,675,488 | -0.50(-1.23%) |
Jun 12, 2015 | 40.44 | 40.58 | 40.27 | 40.53 | 2,932,756 | -0.12(-0.29%) |
Jun 11, 2015 | 40.74 | 41.14 | 40.60 | 40.65 | 3,621,169 | -0.12(-0.29%) |
Jun 10, 2015 | 39.88 | 40.80 | 39.88 | 40.77 | 3,871,280 | +0.94(+2.35%) |
Jun 09, 2015 | 39.89 | 40.19 | 39.88 | 39.83 | 3,536,371 | +0.00(+0.00%) |
Jun 08, 2015 | 39.94 | 40.25 | 39.67 | 39.83 | 3,466,079 | +0.00(+0.00%) |
Jun 05, 2015 | 40.03 | 40.12 | 39.68 | 39.83 | 4,479,601 | -0.30(-0.74%) |
Jun 04, 2015 | 40.64 | 40.78 | 40.06 | 40.13 | 6,400,072 | -0.84(-2.04%) |
Jun 03, 2015 | 41.33 | 41.33 | 40.77 | 40.96 | 3,287,801 | -0.23(-0.57%) |
Jun 02, 2015 | 41.34 | 41.40 | 41.03 | 41.20 | 3,059,655 | -0.21(-0.51%) |
Jun 01, 2015 | 41.30 | 41.63 | 40.94 | 41.41 | 4,281,552 | +0.14(+0.34%) |
May 29, 2015 | 41.24 | 41.59 | 41.07 | 41.27 | 6,969,245 | +0.15(+0.36%) |
May 28, 2015 | 41.38 | 41.39 | 40.89 | 41.12 | 2,715,001 | -0.40(-0.96%) |
May 27, 2015 | 40.73 | 41.56 | 40.64 | 41.52 | 5,168,090 | +0.80(+1.96%) |
May 26, 2015 | 41.06 | 41.13 | 40.66 | 40.72 | 3,865,193 | -0.41(-0.99%) |
May 22, 2015 | 41.20 | 41.13 | 41.13 | 41.13 | 2,354,568 | -0.20(-0.47%) |
May 21, 2015 | 40.86 | 41.44 | 40.83 | 41.32 | 3,830,727 | +0.38(+0.93%) |
May 20, 2015 | 41.02 | 41.30 | 40.92 | 40.94 | 3,462,203 | -0.07(-0.17%) |
May 19, 2015 | 41.29 | 41.31 | 40.77 | 41.01 | 3,509,055 | -0.26(-0.62%) |
May 18, 2015 | 41.01 | 41.36 | 40.91 | 41.27 | 3,987,775 | +0.07(+0.17%) |
May 15, 2015 | 41.00 | 41.29 | 40.80 | 41.20 | 2,966,832 | +0.12(+0.30%) |
May 14, 2015 | 40.78 | 41.14 | 40.63 | 41.07 | 3,816,999 | +0.56(+1.38%) |
May 13, 2015 | 40.51 | 40.96 | 40.21 | 40.51 | 5,197,712 | +0.19(+0.46%) |
May 12, 2015 | 39.81 | 40.68 | 39.71 | 40.33 | 6,275,114 | +0.25(+0.62%) |
May 11, 2015 | 39.68 | 40.16 | 39.68 | 40.08 | 5,354,473 | +0.27(+0.68%) |
May 08, 2015 | 39.45 | 39.91 | 39.44 | 39.81 | 3,596,296 | +0.72(+1.85%) |
May 07, 2015 | 38.94 | 39.47 | 38.67 | 39.08 | 5,368,689 | +0.30(+0.76%) |
May 06, 2015 | 39.18 | 39.19 | 38.32 | 38.79 | 5,650,824 | -0.32(-0.81%) |
May 05, 2015 | 39.16 | 39.43 | 38.66 | 39.11 | 5,952,721 | +0.02(+0.06%) |
May 04, 2015 | 38.66 | 39.22 | 38.66 | 39.08 | 4,875,165 | +0.42(+1.08%) |
May 01, 2015 | 37.99 | 38.78 | 37.99 | 38.66 | 7,314,435 | +0.70(+1.84%) |
Apr 30, 2015 | 37.97 | 38.39 | 37.79 | 37.97 | 5,481,571 | -0.05(-0.14%) |
Apr 29, 2015 | 37.82 | 38.18 | 37.62 | 38.02 | 4,102,322 | +0.13(+0.35%) |
Apr 28, 2015 | 37.63 | 37.91 | 37.53 | 37.89 | 2,933,184 | +0.13(+0.35%) |
Apr 27, 2015 | 37.55 | 37.86 | 37.52 | 37.76 | 3,205,364 | +0.31(+0.83%) |
Apr 24, 2015 | 37.58 | 37.74 | 37.36 | 37.45 | 3,572,010 | -0.05(-0.12%) |
Apr 23, 2015 | 37.23 | 37.70 | 37.17 | 37.49 | 2,958,674 | +0.13(+0.35%) |
Apr 22, 2015 | 37.23 | 37.47 | 37.04 | 37.36 | 2,664,101 | +0.12(+0.33%) |
Apr 21, 2015 | 37.53 | 37.69 | 37.21 | 37.24 | 2,989,358 | -0.28(-0.75%) |
Apr 20, 2015 | 37.55 | 37.86 | 37.49 | 37.52 | 2,475,483 | +0.02(+0.04%) |
Apr 17, 2015 | 37.17 | 37.52 | 37.14 | 37.50 | 4,816,814 | -0.02(-0.04%) |
Apr 16, 2015 | 37.43 | 37.65 | 37.36 | 37.52 | 5,461,799 | -0.08(-0.21%) |
Apr 15, 2015 | 37.50 | 37.66 | 37.25 | 37.59 | 5,196,843 | +0.30(+0.81%) |
Apr 14, 2015 | 37.24 | 37.46 | 36.97 | 37.29 | 2,760,260 | +0.10(+0.27%) |
Apr 13, 2015 | 37.20 | 37.58 | 37.15 | 37.19 | 3,464,735 | -0.06(-0.17%) |
Apr 10, 2015 | 37.26 | 37.53 | 37.04 | 37.25 | 4,201,635 | +0.05(+0.13%) |
Apr 09, 2015 | 37.41 | 37.50 | 37.06 | 37.20 | 5,504,644 | -0.33(-0.89%) |
Apr 08, 2015 | 37.43 | 37.79 | 37.32 | 37.54 | 3,857,465 | +0.13(+0.35%) |
Apr 07, 2015 | 37.58 | 37.78 | 37.39 | 37.41 | 3,189,531 | -0.13(-0.35%) |
Apr 06, 2015 | 36.78 | 37.71 | 36.77 | 37.54 | 4,358,338 | +0.76(+2.07%) |
Apr 02, 2015 | 36.87 | 36.78 | 36.78 | 36.78 | 7,513,769 | -0.06(-0.17%) |
Apr 01, 2015 | 36.85 | 37.05 | 36.68 | 36.84 | 7,138,837 | +0.02(+0.06%) |
Mar 31, 2015 | 36.55 | 36.98 | 36.50 | 36.82 | 6,396,214 | -0.02(-0.04%) |
Mar 30, 2015 | 36.32 | 36.98 | 36.16 | 36.83 | 3,572,632 | +0.75(+2.07%) |
Mar 27, 2015 | 35.95 | 36.23 | 35.86 | 36.09 | 4,937,123 | +0.12(+0.35%) |
Mar 26, 2015 | 36.17 | 36.54 | 35.95 | 35.96 | 4,896,514 | -0.32(-0.88%) |
Mar 25, 2015 | 36.63 | 36.96 | 36.26 | 36.28 | 4,567,536 | -0.19(-0.53%) |
Mar 24, 2015 | 36.66 | 36.99 | 36.47 | 36.47 | 4,077,920 | -0.13(-0.36%) |
Mar 23, 2015 | 36.56 | 37.06 | 36.56 | 36.61 | 6,052,092 | +0.14(+0.38%) |
Mar 20, 2015 | 36.26 | 36.90 | 36.14 | 36.47 | 8,643,767 | +0.36(+0.99%) |
Mar 19, 2015 | 36.54 | 36.59 | 35.78 | 36.11 | 3,762,934 | -0.53(-1.44%) |
Mar 18, 2015 | 35.90 | 36.81 | 35.53 | 36.64 | 5,523,117 | +0.71(+1.99%) |
Mar 17, 2015 | 35.96 | 36.07 | 35.60 | 35.92 | 3,788,277 | -0.19(-0.52%) |
Mar 16, 2015 | 36.01 | 36.16 | 35.66 | 36.11 | 3,748,924 | +0.15(+0.41%) |
Mar 13, 2015 | 36.05 | 36.12 | 35.45 | 35.96 | 3,645,820 | -0.26(-0.73%) |
Mar 12, 2015 | 35.57 | 36.28 | 35.57 | 36.23 | 4,567,259 | +0.89(+2.51%) |
Mar 11, 2015 | 35.48 | 35.55 | 35.06 | 35.34 | 4,276,890 | -0.02(-0.04%) |
Mar 10, 2015 | 35.67 | 35.89 | 35.30 | 35.36 | 4,247,756 | -0.68(-1.88%) |
Mar 09, 2015 | 35.89 | 36.19 | 35.54 | 36.03 | 3,101,636 | +0.11(+0.30%) |
Mar 06, 2015 | 36.51 | 36.68 | 35.80 | 35.92 | 4,992,822 | -0.96(-2.59%) |
Mar 05, 2015 | 36.74 | 36.92 | 36.22 | 36.88 | 6,095,946 | +0.31(+0.85%) |
Mar 04, 2015 | 36.79 | 36.91 | 36.34 | 36.57 | 4,401,921 | -0.34(-0.93%) |
Mar 03, 2015 | 36.91 | 37.05 | 36.52 | 36.91 | 4,337,958 | -0.26(-0.69%) |
Mar 02, 2015 | 37.19 | 37.20 | 36.52 | 37.17 | 4,769,801 | -0.02(-0.06%) |
Feb 27, 2015 | 36.89 | 37.38 | 36.89 | 37.19 | 3,686,607 | +0.26(+0.69%) |
Feb 26, 2015 | 37.50 | 37.51 | 36.82 | 36.93 | 3,786,389 | -0.43(-1.14%) |
Feb 25, 2015 | 37.74 | 37.90 | 37.22 | 37.36 | 3,817,995 | -0.43(-1.13%) |
Feb 24, 2015 | 37.45 | 37.90 | 37.28 | 37.79 | 3,114,118 | +0.30(+0.81%) |
Feb 23, 2015 | 37.48 | 37.55 | 37.24 | 37.48 | 2,541,532 | +0.09(+0.23%) |
Feb 20, 2015 | 37.06 | 37.44 | 36.52 | 37.40 | 3,481,791 | +0.29(+0.77%) |
Feb 19, 2015 | 36.89 | 37.36 | 36.82 | 37.11 | 3,026,961 | +0.05(+0.15%) |
Feb 18, 2015 | 37.03 | 37.36 | 36.92 | 37.06 | 3,493,699 | -0.05(-0.13%) |
Feb 17, 2015 | 37.39 | 37.41 | 36.83 | 37.10 | 4,649,959 | -0.26(-0.69%) |
Feb 13, 2015 | 36.77 | 37.36 | 37.36 | 37.36 | 5,246,119 | +0.51(+1.39%) |
Feb 12, 2015 | 36.35 | 36.99 | 36.31 | 36.85 | 6,115,609 | +0.62(+1.72%) |
Feb 11, 2015 | 36.47 | 36.64 | 35.80 | 36.23 | 4,782,285 | -0.51(-1.39%) |
Feb 10, 2015 | 36.99 | 36.99 | 36.45 | 36.74 | 4,509,584 | +0.15(+0.42%) |
Feb 09, 2015 | 36.61 | 36.87 | 36.47 | 36.58 | 5,991,804 | -0.14(-0.38%) |
Feb 06, 2015 | 37.60 | 37.68 | 36.64 | 36.72 | 4,719,913 | -0.86(-2.30%) |
Feb 05, 2015 | 35.94 | 37.62 | 35.94 | 37.58 | 10,338,022 | +1.95(+5.48%) |
Feb 04, 2015 | 37.37 | 37.37 | 35.41 | 35.63 | 11,956,339 | -2.02(-5.35%) |
Feb 03, 2015 | 36.57 | 37.75 | 35.68 | 37.65 | 9,205,827 | +0.46(+1.22%) |
Feb 02, 2015 | 36.13 | 37.21 | 36.07 | 37.19 | 8,392,316 | +1.19(+3.30%) |
Jan 30, 2015 | 36.77 | 36.95 | 35.95 | 36.00 | 7,002,947 | -1.00(-2.69%) |
Jan 29, 2015 | 36.73 | 37.09 | 36.20 | 37.00 | 4,765,027 | +0.33(+0.91%) |
Jan 28, 2015 | 37.29 | 37.52 | 36.61 | 36.67 | 4,245,536 | -0.61(-1.64%) |
Jan 27, 2015 | 37.03 | 37.56 | 36.87 | 37.28 | 4,167,264 | -0.01(-0.02%) |
Jan 26, 2015 | 36.81 | 37.46 | 36.67 | 37.28 | 4,077,110 | +0.32(+0.88%) |
Jan 23, 2015 | 36.99 | 37.29 | 36.72 | 36.96 | 3,860,840 | -0.16(-0.44%) |
Jan 22, 2015 | 37.05 | 37.42 | 36.70 | 37.12 | 5,890,355 | +0.29(+0.80%) |
Jan 21, 2015 | 36.36 | 37.09 | 36.22 | 36.83 | 5,164,920 | +0.39(+1.06%) |
Jan 20, 2015 | 36.43 | 36.65 | 35.96 | 36.44 | 6,921,057 | -0.37(-1.01%) |
Jan 16, 2015 | 36.36 | 36.87 | 36.21 | 36.81 | 4,081,550 | +0.36(+1.00%) |
Jan 15, 2015 | 36.63 | 36.88 | 36.17 | 36.45 | 5,515,710 | -0.19(-0.51%) |
Jan 14, 2015 | 36.80 | 37.13 | 36.17 | 36.63 | 5,497,849 | -0.64(-1.72%) |
Jan 13, 2015 | 37.31 | 37.89 | 36.96 | 37.28 | 5,743,877 | +0.05(+0.15%) |
Jan 12, 2015 | 37.83 | 37.83 | 37.04 | 37.22 | 4,968,852 | -0.47(-1.25%) |
Jan 09, 2015 | 38.19 | 38.36 | 37.68 | 37.69 | 4,783,066 | -0.32(-0.85%) |
Jan 08, 2015 | 38.06 | 38.29 | 37.48 | 38.02 | 9,666,239 | -0.56(-1.46%) |
Jan 07, 2015 | 38.37 | 38.80 | 38.31 | 38.58 | 3,690,689 | +0.57(+1.50%) |
Jan 06, 2015 | 38.96 | 38.98 | 37.79 | 38.01 | 6,289,152 | -0.76(-1.97%) |
Jan 05, 2015 | 39.72 | 39.90 | 38.59 | 38.77 | 4,958,062 | -1.39(-3.46%) |
Jan 02, 2015 | 40.30 | 40.61 | 39.83 | 40.16 | 2,642,000 | +0.02(+0.04%) |
Dec 31, 2014 | 40.84 | 40.15 | 40.15 | 40.15 | 3,361,343 | -0.69(-1.68%) |
Dec 30, 2014 | 41.04 | 41.22 | 40.67 | 40.83 | 2,885,072 | -0.19(-0.45%) |
Dec 29, 2014 | 41.11 | 41.31 | 40.80 | 41.02 | 2,274,148 | -0.22(-0.54%) |
Dec 26, 2014 | 40.99 | 41.41 | 40.94 | 41.24 | 1,712,896 | +0.24(+0.58%) |
Dec 24, 2014 | 41.04 | 41.00 | 41.00 | 41.00 | 2,233,728 | -0.05(-0.11%) |
Dec 23, 2014 | 40.83 | 41.45 | 40.56 | 41.05 | 5,297,983 | +0.35(+0.85%) |
Dec 22, 2014 | 40.46 | 40.84 | 40.25 | 40.70 | 4,113,832 | +0.37(+0.92%) |
Dec 19, 2014 | 39.69 | 40.75 | 39.61 | 40.33 | 9,297,970 | +0.83(+2.11%) |
Dec 18, 2014 | 38.80 | 39.54 | 38.77 | 39.50 | 6,248,811 | +1.17(+3.06%) |
Dec 17, 2014 | 38.13 | 38.67 | 37.98 | 38.33 | 6,261,607 | +0.25(+0.65%) |
Dec 16, 2014 | 38.64 | 39.19 | 38.05 | 38.08 | 4,842,462 | -0.39(-1.02%) |
Dec 15, 2014 | 38.69 | 38.96 | 38.16 | 38.47 | 4,502,887 | -0.02(-0.04%) |
Dec 12, 2014 | 38.96 | 39.45 | 38.46 | 38.49 | 5,006,218 | -0.81(-2.06%) |
Dec 11, 2014 | 39.76 | 40.19 | 39.14 | 39.30 | 5,228,092 | -0.29(-0.72%) |
Dec 10, 2014 | 40.70 | 40.87 | 39.48 | 39.58 | 5,645,616 | -1.37(-3.34%) |
Dec 09, 2014 | 40.37 | 41.21 | 40.06 | 40.95 | 5,757,116 | +0.45(+1.11%) |
Dec 08, 2014 | 41.15 | 41.32 | 40.39 | 40.50 | 5,845,640 | -0.61(-1.48%) |
Dec 05, 2014 | 40.73 | 41.13 | 40.67 | 41.11 | 4,852,498 | +0.36(+0.89%) |
Dec 04, 2014 | 41.13 | 41.62 | 40.57 | 40.75 | 5,114,822 | -0.72(-1.73%) |
Dec 03, 2014 | 41.17 | 41.53 | 41.07 | 41.47 | 6,211,868 | +0.31(+0.75%) |
Dec 02, 2014 | 40.72 | 41.39 | 40.72 | 41.16 | 6,260,235 | +0.66(+1.62%) |
Dec 01, 2014 | 40.66 | 40.87 | 40.05 | 40.50 | 5,747,616 | -0.17(-0.42%) |
Nov 28, 2014 | 41.21 | 41.24 | 40.66 | 40.67 | 3,895,495 | -0.39(-0.94%) |
Nov 26, 2014 | 40.94 | 41.06 | 41.06 | 41.06 | 2,429,306 | +0.19(+0.47%) |
Nov 25, 2014 | 40.81 | 41.17 | 40.63 | 40.87 | 3,794,884 | -0.02(-0.04%) |
Nov 24, 2014 | 40.72 | 41.17 | 40.62 | 40.88 | 3,509,395 | +0.19(+0.46%) |
Nov 21, 2014 | 40.97 | 41.33 | 40.46 | 40.70 | 4,748,300 | +0.11(+0.27%) |
Nov 20, 2014 | 40.10 | 40.63 | 40.01 | 40.59 | 2,883,545 | +0.27(+0.67%) |
Nov 19, 2014 | 40.15 | 40.36 | 39.99 | 40.32 | 2,631,404 | +0.16(+0.40%) |
Nov 18, 2014 | 40.08 | 40.34 | 39.98 | 40.16 | 3,218,007 | +0.20(+0.50%) |
Nov 17, 2014 | 39.39 | 40.08 | 39.31 | 39.95 | 3,765,596 | +0.49(+1.25%) |
Nov 14, 2014 | 39.13 | 39.47 | 39.02 | 39.46 | 3,559,865 | +0.41(+1.06%) |
Nov 13, 2014 | 39.19 | 39.32 | 38.68 | 39.05 | 3,325,218 | +0.08(+0.20%) |
Nov 12, 2014 | 39.18 | 39.19 | 38.78 | 38.97 | 2,917,182 | -0.31(-0.80%) |
Nov 11, 2014 | 39.12 | 39.49 | 39.05 | 39.29 | 2,628,300 | +0.27(+0.69%) |
Nov 10, 2014 | 38.96 | 39.02 | 38.71 | 39.02 | 2,665,066 | +0.17(+0.44%) |
Nov 07, 2014 | 38.34 | 38.94 | 38.34 | 38.85 | 3,007,748 | +0.45(+1.16%) |
Nov 06, 2014 | 38.69 | 38.93 | 38.38 | 38.40 | 4,409,040 | -0.26(-0.68%) |
Nov 05, 2014 | 38.77 | 38.83 | 38.31 | 38.66 | 5,604,366 | +0.59(+1.55%) |
Nov 04, 2014 | 37.70 | 38.23 | 37.35 | 38.07 | 6,862,112 | +1.76(+4.85%) |
Nov 03, 2014 | 36.30 | 36.58 | 36.16 | 36.31 | 4,482,973 | +0.19(+0.53%) |
Oct 31, 2014 | 36.12 | 36.32 | 35.87 | 36.12 | 3,917,298 | +0.32(+0.90%) |
Oct 30, 2014 | 35.14 | 35.80 | 35.06 | 35.80 | 3,881,677 | +0.58(+1.66%) |
Oct 29, 2014 | 35.17 | 35.51 | 34.92 | 35.21 | 3,368,281 | +0.10(+0.28%) |
Oct 28, 2014 | 34.57 | 35.14 | 34.44 | 35.11 | 4,053,197 | +0.82(+2.40%) |
Oct 27, 2014 | 34.97 | 35.03 | 34.14 | 34.29 | 4,676,911 | -0.74(-2.11%) |
Oct 24, 2014 | 35.03 | 35.18 | 34.72 | 35.03 | 2,891,961 | +0.03(+0.09%) |
Oct 23, 2014 | 35.56 | 35.76 | 34.89 | 35.00 | 3,838,411 | -0.17(-0.48%) |
Oct 22, 2014 | 35.23 | 35.53 | 35.11 | 35.17 | 3,880,915 | +0.05(+0.13%) |
Oct 21, 2014 | 35.05 | 35.33 | 34.95 | 35.12 | 4,421,470 | +0.23(+0.66%) |
Oct 20, 2014 | 34.16 | 35.05 | 34.14 | 34.89 | 5,824,845 | +0.69(+2.02%) |
Oct 17, 2014 | 33.56 | 34.58 | 33.36 | 34.20 | 8,491,853 | +1.02(+3.08%) |
Oct 16, 2014 | 32.68 | 33.41 | 32.56 | 33.18 | 6,501,067 | +0.15(+0.44%) |
Oct 15, 2014 | 32.52 | 33.14 | 31.99 | 33.03 | 11,035,087 | -0.08(-0.23%) |
Oct 14, 2014 | 34.48 | 34.61 | 33.04 | 33.11 | 11,672,405 | -1.29(-3.75%) |
Oct 13, 2014 | 35.63 | 35.70 | 34.34 | 34.40 | 6,805,741 | -1.23(-3.45%) |
Oct 10, 2014 | 36.18 | 36.44 | 35.51 | 35.63 | 6,822,250 | -0.59(-1.63%) |
Oct 09, 2014 | 36.80 | 37.01 | 36.27 | 36.22 | 8,583,653 | -0.68(-1.85%) |
Oct 08, 2014 | 38.04 | 38.16 | 36.18 | 36.90 | 15,783,823 | -1.19(-3.13%) |
Oct 07, 2014 | 38.73 | 38.94 | 38.06 | 38.09 | 6,686,591 | -0.78(-2.02%) |
Oct 06, 2014 | 39.35 | 39.39 | 38.76 | 38.88 | 3,999,345 | -0.40(-1.02%) |
Oct 03, 2014 | 38.98 | 39.42 | 38.79 | 39.28 | 4,824,995 | +0.45(+1.15%) |
Oct 02, 2014 | 38.81 | 39.26 | 38.75 | 38.83 | 3,538,080 | +0.10(+0.26%) |