Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.91 | 39.05 | 38.26 | 38.27 | 5,471,100 | -0.71(-1.83%) |
Oct 29, 2015 | 38.36 | 39.03 | 38.29 | 38.98 | 5,142,300 | +0.58(+1.51%) |
Oct 28, 2015 | 37.22 | 38.42 | 37.14 | 38.40 | 5,931,562 | +0.89(+2.38%) |
Oct 27, 2015 | 38.05 | 38.24 | 36.83 | 37.51 | 15,666,031 | -2.87(-7.11%) |
Oct 26, 2015 | 40.67 | 40.74 | 40.16 | 40.38 | 3,448,194 | -0.36(-0.87%) |
Oct 23, 2015 | 40.62 | 40.88 | 40.47 | 40.73 | 4,056,327 | +0.38(+0.94%) |
Oct 22, 2015 | 40.29 | 40.71 | 40.27 | 40.35 | 3,359,941 | +0.31(+0.76%) |
Oct 21, 2015 | 39.94 | 40.59 | 39.81 | 40.05 | 3,376,970 | +0.27(+0.69%) |
Oct 20, 2015 | 39.37 | 40.06 | 39.26 | 39.77 | 4,920,221 | +0.49(+1.24%) |
Oct 19, 2015 | 38.88 | 39.30 | 38.74 | 39.29 | 3,279,807 | +0.29(+0.74%) |
Oct 16, 2015 | 39.07 | 39.11 | 38.72 | 39.00 | 2,315,249 | +0.16(+0.40%) |
Oct 15, 2015 | 38.32 | 38.84 | 38.19 | 38.84 | 2,534,479 | +0.89(+2.33%) |
Oct 14, 2015 | 38.40 | 38.56 | 37.91 | 37.95 | 2,231,626 | -0.53(-1.38%) |
Oct 13, 2015 | 38.55 | 38.83 | 38.43 | 38.48 | 1,671,337 | -0.28(-0.73%) |
Oct 12, 2015 | 38.77 | 38.85 | 38.61 | 38.77 | 1,838,784 | -0.02(-0.04%) |
Oct 09, 2015 | 39.03 | 39.30 | 38.68 | 38.78 | 2,554,820 | -0.19(-0.49%) |
Oct 08, 2015 | 38.61 | 38.98 | 38.51 | 38.97 | 2,375,591 | +0.17(+0.45%) |
Oct 07, 2015 | 38.67 | 38.96 | 38.24 | 38.80 | 2,802,401 | +0.30(+0.77%) |
Oct 06, 2015 | 38.48 | 38.81 | 38.30 | 38.50 | 2,976,767 | -0.11(-0.28%) |
Oct 05, 2015 | 38.25 | 38.72 | 38.15 | 38.61 | 2,937,787 | +0.63(+1.66%) |
Oct 02, 2015 | 37.08 | 37.98 | 36.97 | 37.98 | 3,349,058 | -0.07(-0.17%) |
Oct 01, 2015 | 37.85 | 38.12 | 37.54 | 38.05 | 3,179,517 | +0.17(+0.46%) |
Sep 30, 2015 | 37.74 | 37.91 | 37.28 | 37.87 | 5,295,050 | +0.60(+1.62%) |
Sep 29, 2015 | 36.97 | 37.31 | 36.57 | 37.27 | 4,155,892 | +0.48(+1.30%) |
Sep 28, 2015 | 37.33 | 37.37 | 36.60 | 36.79 | 3,371,123 | -0.75(-2.01%) |
Sep 25, 2015 | 37.76 | 37.89 | 37.28 | 37.54 | 3,436,601 | +0.23(+0.62%) |
Sep 24, 2015 | 36.33 | 37.38 | 36.28 | 37.31 | 5,459,474 | +0.54(+1.46%) |
Sep 23, 2015 | 36.59 | 36.92 | 36.48 | 36.77 | 2,671,255 | +0.27(+0.75%) |
Sep 22, 2015 | 36.51 | 36.66 | 36.24 | 36.50 | 2,989,657 | -0.45(-1.23%) |
Sep 21, 2015 | 36.97 | 37.35 | 36.64 | 36.95 | 5,199,547 | +0.29(+0.79%) |
Sep 18, 2015 | 37.11 | 37.28 | 36.59 | 36.66 | 8,970,174 | -1.23(-3.25%) |
Sep 17, 2015 | 38.52 | 38.63 | 37.81 | 37.90 | 3,145,171 | -0.58(-1.51%) |
Sep 16, 2015 | 38.19 | 38.59 | 38.06 | 38.48 | 3,672,626 | +0.24(+0.63%) |
Sep 15, 2015 | 37.91 | 38.34 | 37.67 | 38.24 | 3,223,172 | +0.55(+1.45%) |
Sep 14, 2015 | 38.00 | 38.00 | 37.59 | 37.69 | 2,129,967 | -0.32(-0.85%) |
Sep 11, 2015 | 37.62 | 38.01 | 37.42 | 38.01 | 2,930,723 | +0.12(+0.31%) |
Sep 10, 2015 | 37.29 | 38.15 | 37.28 | 37.90 | 3,378,240 | +0.42(+1.13%) |
Sep 09, 2015 | 38.37 | 38.48 | 37.37 | 37.48 | 2,953,496 | -0.50(-1.31%) |
Sep 08, 2015 | 37.75 | 38.00 | 37.35 | 37.97 | 2,937,017 | +0.98(+2.64%) |
Sep 04, 2015 | 37.34 | 37.00 | 37.00 | 37.00 | 4,360,153 | -0.89(-2.36%) |
Sep 03, 2015 | 37.78 | 38.28 | 37.72 | 37.89 | 3,027,556 | +0.18(+0.48%) |
Sep 02, 2015 | 37.65 | 37.84 | 37.17 | 37.71 | 3,717,314 | +0.69(+1.85%) |
Sep 01, 2015 | 37.14 | 37.57 | 36.76 | 37.02 | 5,539,845 | -0.99(-2.61%) |
Aug 31, 2015 | 38.05 | 38.20 | 37.89 | 38.01 | 4,390,750 | -0.22(-0.58%) |
Aug 28, 2015 | 38.41 | 38.56 | 37.80 | 38.24 | 4,142,370 | -0.48(-1.24%) |
Aug 27, 2015 | 38.48 | 38.78 | 37.91 | 38.72 | 4,120,535 | +0.64(+1.69%) |
Aug 26, 2015 | 37.94 | 38.23 | 36.93 | 38.07 | 5,617,538 | +1.27(+3.45%) |
Aug 25, 2015 | 37.83 | 38.08 | 36.81 | 36.81 | 6,270,008 | +0.17(+0.47%) |
Aug 24, 2015 | 35.65 | 37.69 | 34.63 | 36.63 | 7,224,805 | -1.86(-4.84%) |
Aug 21, 2015 | 39.34 | 39.63 | 38.47 | 38.49 | 6,722,074 | -1.40(-3.51%) |
Aug 20, 2015 | 40.06 | 40.14 | 39.84 | 39.89 | 4,418,857 | -0.63(-1.54%) |
Aug 19, 2015 | 40.51 | 40.80 | 40.20 | 40.52 | 3,799,223 | -0.27(-0.67%) |
Aug 18, 2015 | 40.49 | 40.87 | 40.37 | 40.79 | 3,895,935 | +0.30(+0.75%) |
Aug 17, 2015 | 40.29 | 40.49 | 40.07 | 40.49 | 3,536,718 | -0.18(-0.45%) |
Aug 14, 2015 | 40.17 | 40.73 | 40.02 | 40.67 | 3,858,011 | +0.46(+1.15%) |
Aug 13, 2015 | 39.13 | 41.96 | 39.05 | 40.21 | 17,723,866 | +1.10(+2.82%) |
Aug 12, 2015 | 39.16 | 39.28 | 38.42 | 39.10 | 4,679,115 | -0.30(-0.75%) |
Aug 11, 2015 | 39.25 | 39.64 | 39.16 | 39.40 | 3,368,071 | -0.44(-1.12%) |
Aug 10, 2015 | 39.74 | 39.97 | 39.66 | 39.84 | 2,456,661 | +0.37(+0.94%) |
Aug 07, 2015 | 39.12 | 39.49 | 39.00 | 39.47 | 2,372,628 | +0.20(+0.50%) |
Aug 06, 2015 | 39.24 | 39.42 | 39.10 | 39.28 | 3,395,417 | +0.18(+0.46%) |
Aug 05, 2015 | 39.59 | 39.79 | 39.04 | 39.09 | 4,428,797 | -0.25(-0.63%) |
Aug 04, 2015 | 39.77 | 39.79 | 39.17 | 39.34 | 4,736,256 | -0.38(-0.95%) |
Aug 03, 2015 | 39.40 | 39.73 | 39.21 | 39.72 | 3,730,818 | +0.56(+1.43%) |
Jul 31, 2015 | 39.53 | 39.59 | 39.05 | 39.16 | 4,388,063 | -0.37(-0.94%) |
Jul 30, 2015 | 39.05 | 39.56 | 38.94 | 39.53 | 3,488,557 | +0.27(+0.69%) |
Jul 29, 2015 | 38.72 | 39.40 | 38.71 | 39.26 | 4,981,316 | +0.68(+1.75%) |
Jul 28, 2015 | 38.33 | 39.48 | 37.98 | 38.58 | 8,440,863 | +0.98(+2.61%) |
Jul 27, 2015 | 37.93 | 38.02 | 37.29 | 37.60 | 6,539,931 | -0.67(-1.74%) |
Jul 24, 2015 | 38.18 | 38.45 | 38.08 | 38.27 | 3,336,792 | +0.12(+0.32%) |
Jul 23, 2015 | 38.29 | 38.37 | 37.98 | 38.15 | 4,185,875 | -0.07(-0.19%) |
Jul 22, 2015 | 38.48 | 38.58 | 38.07 | 38.22 | 5,593,372 | -0.26(-0.66%) |
Jul 21, 2015 | 38.35 | 38.89 | 38.25 | 38.48 | 5,711,614 | +0.35(+0.91%) |
Jul 20, 2015 | 38.70 | 38.71 | 38.11 | 38.13 | 4,672,197 | -0.44(-1.15%) |
Jul 17, 2015 | 38.74 | 38.85 | 38.25 | 38.58 | 4,810,950 | -0.36(-0.93%) |
Jul 16, 2015 | 38.60 | 39.05 | 38.53 | 38.94 | 5,984,764 | +0.49(+1.29%) |
Jul 15, 2015 | 37.63 | 39.00 | 37.38 | 38.44 | 9,972,296 | +0.81(+2.14%) |
Jul 14, 2015 | 37.06 | 37.72 | 36.90 | 37.64 | 4,834,263 | +0.49(+1.33%) |
Jul 13, 2015 | 36.39 | 37.71 | 36.25 | 37.14 | 8,413,916 | +1.09(+3.02%) |
Jul 10, 2015 | 36.07 | 36.17 | 35.92 | 36.06 | 2,428,528 | +0.52(+1.46%) |
Jul 09, 2015 | 35.92 | 36.11 | 35.48 | 35.54 | 3,653,276 | +0.10(+0.28%) |
Jul 08, 2015 | 35.97 | 36.08 | 35.40 | 35.44 | 4,125,646 | -0.91(-2.49%) |
Jul 07, 2015 | 36.18 | 36.39 | 35.58 | 36.34 | 4,175,905 | +0.04(+0.11%) |
Jul 06, 2015 | 35.88 | 36.35 | 35.80 | 36.30 | 4,260,849 | +0.04(+0.11%) |
Jul 02, 2015 | 36.48 | 36.26 | 36.26 | 36.26 | 9,015,639 | -0.13(-0.36%) |
Jul 01, 2015 | 35.10 | 36.43 | 35.03 | 36.39 | 11,929,233 | +2.16(+6.30%) |
Jun 30, 2015 | 34.34 | 34.49 | 33.98 | 34.24 | 3,523,155 | +0.26(+0.75%) |
Jun 29, 2015 | 34.18 | 34.26 | 33.96 | 33.98 | 5,470,571 | -0.67(-1.93%) |
Jun 26, 2015 | 34.59 | 34.65 | 34.42 | 34.65 | 2,760,359 | +0.20(+0.57%) |
Jun 25, 2015 | 34.85 | 34.97 | 34.44 | 34.45 | 2,748,582 | -0.36(-1.04%) |
Jun 24, 2015 | 35.03 | 35.13 | 34.80 | 34.81 | 2,512,995 | -0.23(-0.66%) |
Jun 23, 2015 | 35.26 | 35.30 | 34.95 | 35.04 | 3,235,672 | -0.12(-0.33%) |
Jun 22, 2015 | 34.91 | 36.34 | 34.82 | 35.16 | 4,063,289 | +0.55(+1.59%) |
Jun 19, 2015 | 34.75 | 34.87 | 34.58 | 34.61 | 2,944,764 | -0.30(-0.85%) |
Jun 18, 2015 | 34.59 | 34.96 | 34.47 | 34.90 | 2,432,589 | +0.42(+1.22%) |
Jun 17, 2015 | 34.72 | 34.79 | 34.38 | 34.48 | 2,676,686 | -0.13(-0.38%) |
Jun 16, 2015 | 34.38 | 34.69 | 34.32 | 34.61 | 1,996,378 | +0.23(+0.67%) |
Jun 15, 2015 | 34.38 | 34.58 | 34.18 | 34.38 | 2,117,980 | -0.37(-1.07%) |
Jun 12, 2015 | 34.72 | 34.87 | 34.61 | 34.75 | 1,574,256 | -0.11(-0.31%) |
Jun 11, 2015 | 34.63 | 34.95 | 34.55 | 34.86 | 2,555,900 | +0.25(+0.71%) |
Jun 10, 2015 | 33.96 | 34.65 | 33.96 | 34.61 | 3,255,508 | +0.84(+2.49%) |
Jun 09, 2015 | 33.70 | 33.91 | 33.66 | 33.77 | 1,849,512 | +0.01(+0.02%) |
Jun 08, 2015 | 34.10 | 34.31 | 33.76 | 33.77 | 2,952,486 | -0.44(-1.30%) |
Jun 05, 2015 | 34.26 | 34.47 | 34.12 | 34.21 | 3,449,438 | +0.27(+0.80%) |
Jun 04, 2015 | 34.10 | 34.26 | 33.91 | 33.94 | 3,220,371 | -0.36(-1.06%) |
Jun 03, 2015 | 33.99 | 34.60 | 33.91 | 34.30 | 8,000,782 | +0.51(+1.51%) |
Jun 02, 2015 | 33.78 | 34.15 | 33.73 | 33.79 | 4,018,735 | +0.02(+0.05%) |
Jun 01, 2015 | 34.01 | 34.09 | 33.66 | 33.77 | 3,029,242 | -0.08(-0.24%) |
May 29, 2015 | 33.96 | 34.07 | 33.75 | 33.86 | 3,302,879 | -0.19(-0.56%) |
May 28, 2015 | 33.93 | 34.09 | 33.87 | 34.05 | 3,075,178 | +0.03(+0.10%) |
May 27, 2015 | 33.91 | 34.07 | 33.81 | 34.01 | 3,353,162 | +0.23(+0.68%) |
May 26, 2015 | 34.26 | 34.31 | 33.74 | 33.78 | 3,291,738 | -0.54(-1.58%) |
May 22, 2015 | 34.42 | 34.33 | 34.33 | 34.33 | 2,010,011 | -0.15(-0.43%) |
May 21, 2015 | 34.65 | 34.85 | 34.44 | 34.47 | 2,238,150 | -0.28(-0.80%) |
May 20, 2015 | 34.59 | 34.82 | 34.33 | 34.75 | 2,630,511 | +0.21(+0.62%) |
May 19, 2015 | 34.27 | 34.58 | 34.20 | 34.54 | 3,089,712 | +0.39(+1.15%) |
May 18, 2015 | 33.86 | 34.15 | 33.85 | 34.14 | 3,489,989 | +0.25(+0.75%) |
May 15, 2015 | 34.21 | 34.24 | 33.82 | 33.89 | 3,072,192 | -0.24(-0.70%) |
May 14, 2015 | 34.05 | 34.23 | 33.93 | 34.13 | 2,406,481 | +0.20(+0.60%) |
May 13, 2015 | 33.71 | 33.97 | 33.71 | 33.92 | 1,741,528 | +0.11(+0.34%) |
May 12, 2015 | 34.01 | 34.05 | 33.74 | 33.81 | 1,793,417 | -0.30(-0.89%) |
May 11, 2015 | 34.19 | 34.28 | 34.08 | 34.11 | 2,018,935 | -0.09(-0.26%) |
May 08, 2015 | 34.08 | 34.22 | 33.87 | 34.20 | 2,403,569 | +0.43(+1.26%) |
May 07, 2015 | 33.60 | 33.91 | 33.43 | 33.78 | 3,515,536 | +0.26(+0.78%) |
May 06, 2015 | 33.91 | 34.01 | 33.35 | 33.51 | 3,775,477 | -0.25(-0.73%) |
May 05, 2015 | 33.88 | 34.14 | 33.71 | 33.76 | 2,589,241 | -0.14(-0.41%) |
May 04, 2015 | 33.70 | 33.97 | 33.69 | 33.90 | 3,331,638 | +0.20(+0.58%) |
May 01, 2015 | 33.68 | 33.91 | 33.55 | 33.70 | 2,769,431 | +0.27(+0.81%) |
Apr 30, 2015 | 33.78 | 33.97 | 33.32 | 33.43 | 4,730,719 | -0.49(-1.45%) |
Apr 29, 2015 | 33.73 | 34.17 | 33.70 | 33.92 | 6,184,669 | +0.00(+0.00%) |
Apr 28, 2015 | 33.95 | 34.42 | 33.71 | 33.92 | 5,396,774 | -0.02(-0.07%) |
Apr 27, 2015 | 34.35 | 34.37 | 33.92 | 33.95 | 4,710,471 | -0.36(-1.05%) |
Apr 24, 2015 | 34.01 | 34.36 | 33.95 | 34.31 | 3,140,134 | +0.30(+0.89%) |
Apr 23, 2015 | 33.82 | 34.17 | 33.82 | 34.01 | 4,573,122 | +0.05(+0.14%) |
Apr 22, 2015 | 33.94 | 34.07 | 33.79 | 33.96 | 3,206,770 | -0.01(-0.02%) |
Apr 21, 2015 | 34.58 | 34.68 | 33.92 | 33.96 | 3,089,561 | -0.55(-1.59%) |
Apr 20, 2015 | 34.56 | 34.63 | 34.45 | 34.51 | 1,621,320 | +0.16(+0.45%) |
Apr 17, 2015 | 34.73 | 34.80 | 34.21 | 34.36 | 2,883,840 | -0.62(-1.78%) |
Apr 16, 2015 | 34.97 | 35.10 | 34.74 | 34.98 | 2,020,526 | -0.02(-0.07%) |
Apr 15, 2015 | 34.96 | 35.19 | 34.89 | 35.01 | 3,732,388 | +0.05(+0.14%) |
Apr 14, 2015 | 35.05 | 35.22 | 34.81 | 34.96 | 1,914,135 | -0.19(-0.54%) |
Apr 13, 2015 | 34.81 | 35.22 | 34.72 | 35.15 | 2,279,720 | +0.25(+0.70%) |
Apr 10, 2015 | 34.78 | 34.92 | 34.61 | 34.90 | 2,099,070 | +0.09(+0.26%) |
Apr 09, 2015 | 34.62 | 34.84 | 34.51 | 34.81 | 2,830,396 | +0.04(+0.12%) |
Apr 08, 2015 | 34.46 | 34.79 | 34.36 | 34.77 | 2,162,267 | +0.31(+0.90%) |
Apr 07, 2015 | 34.71 | 34.89 | 34.45 | 34.46 | 1,716,095 | -0.25(-0.73%) |
Apr 06, 2015 | 34.21 | 34.92 | 34.08 | 34.71 | 2,966,337 | +0.16(+0.47%) |
Apr 02, 2015 | 34.28 | 34.55 | 34.55 | 34.55 | 1,747,570 | +0.28(+0.81%) |
Apr 01, 2015 | 34.19 | 34.41 | 34.05 | 34.27 | 2,613,019 | -0.02(-0.07%) |
Mar 31, 2015 | 34.51 | 34.56 | 34.19 | 34.29 | 4,286,087 | -0.45(-1.30%) |
Mar 30, 2015 | 34.52 | 34.83 | 34.46 | 34.74 | 2,240,202 | +0.34(+1.00%) |
Mar 27, 2015 | 34.47 | 34.54 | 34.25 | 34.40 | 2,986,386 | -0.14(-0.40%) |
Mar 26, 2015 | 34.53 | 34.66 | 34.36 | 34.54 | 2,913,000 | -0.07(-0.21%) |
Mar 25, 2015 | 35.10 | 35.23 | 34.61 | 34.61 | 2,817,565 | -0.49(-1.40%) |
Mar 24, 2015 | 35.26 | 35.43 | 35.09 | 35.10 | 3,149,136 | -0.15(-0.42%) |
Mar 23, 2015 | 35.34 | 35.60 | 35.25 | 35.25 | 3,025,315 | -0.09(-0.26%) |
Mar 20, 2015 | 34.96 | 35.37 | 34.94 | 35.34 | 5,348,776 | +0.43(+1.25%) |
Mar 19, 2015 | 35.02 | 35.07 | 34.74 | 34.91 | 2,997,924 | -0.25(-0.70%) |
Mar 18, 2015 | 34.85 | 35.36 | 34.74 | 35.15 | 4,225,582 | +0.29(+0.82%) |
Mar 17, 2015 | 34.83 | 35.03 | 34.66 | 34.87 | 3,972,057 | -0.14(-0.40%) |
Mar 16, 2015 | 34.60 | 35.10 | 34.55 | 35.01 | 4,754,918 | +0.52(+1.52%) |
Mar 13, 2015 | 34.55 | 34.95 | 34.23 | 34.48 | 6,942,895 | -0.17(-0.50%) |
Mar 12, 2015 | 34.04 | 34.65 | 34.04 | 34.65 | 3,078,790 | +0.78(+2.30%) |
Mar 11, 2015 | 33.60 | 34.06 | 33.54 | 33.87 | 4,466,686 | +0.51(+1.52%) |
Mar 10, 2015 | 33.62 | 33.67 | 33.14 | 33.37 | 6,637,464 | -0.57(-1.67%) |
Mar 09, 2015 | 33.61 | 33.97 | 33.51 | 33.93 | 2,624,453 | +0.30(+0.90%) |
Mar 06, 2015 | 33.60 | 34.31 | 33.46 | 33.63 | 3,972,793 | +0.02(+0.05%) |
Mar 05, 2015 | 33.34 | 33.70 | 33.29 | 33.61 | 2,984,002 | +0.39(+1.16%) |
Mar 04, 2015 | 33.29 | 33.68 | 33.10 | 33.23 | 4,396,514 | -0.45(-1.33%) |
Mar 03, 2015 | 33.50 | 33.70 | 33.48 | 33.68 | 2,078,499 | -0.01(-0.02%) |
Mar 02, 2015 | 33.44 | 33.71 | 33.28 | 33.68 | 3,484,398 | +0.24(+0.73%) |
Feb 27, 2015 | 33.47 | 33.57 | 33.23 | 33.44 | 4,569,023 | -0.02(-0.07%) |
Feb 26, 2015 | 33.43 | 33.60 | 33.31 | 33.46 | 3,501,227 | -0.02(-0.05%) |
Feb 25, 2015 | 33.64 | 33.79 | 33.46 | 33.48 | 3,058,557 | -0.25(-0.75%) |
Feb 24, 2015 | 33.57 | 33.81 | 33.55 | 33.73 | 2,849,459 | +0.13(+0.39%) |
Feb 23, 2015 | 33.84 | 33.85 | 33.46 | 33.60 | 1,992,711 | -0.25(-0.75%) |
Feb 20, 2015 | 33.67 | 33.93 | 33.36 | 33.85 | 4,951,908 | +0.03(+0.10%) |
Feb 19, 2015 | 33.50 | 33.88 | 33.48 | 33.82 | 2,456,431 | +0.20(+0.58%) |
Feb 18, 2015 | 33.76 | 33.88 | 33.54 | 33.63 | 2,808,398 | -0.28(-0.82%) |
Feb 17, 2015 | 33.61 | 34.10 | 33.55 | 33.90 | 2,590,781 | +0.21(+0.63%) |
Feb 13, 2015 | 33.47 | 33.69 | 33.69 | 33.69 | 2,585,963 | +0.16(+0.46%) |
Feb 12, 2015 | 33.20 | 33.56 | 33.15 | 33.54 | 2,443,601 | +0.43(+1.31%) |
Feb 11, 2015 | 33.13 | 33.20 | 32.85 | 33.10 | 2,394,489 | -0.03(-0.10%) |
Feb 10, 2015 | 33.26 | 33.34 | 32.83 | 33.14 | 2,323,385 | +0.18(+0.54%) |
Feb 09, 2015 | 32.66 | 33.04 | 32.65 | 32.96 | 2,644,898 | +0.07(+0.22%) |
Feb 06, 2015 | 32.91 | 33.27 | 32.81 | 32.88 | 4,610,174 | +0.22(+0.67%) |
Feb 05, 2015 | 32.40 | 32.81 | 32.26 | 32.66 | 4,929,157 | +0.21(+0.65%) |
Feb 04, 2015 | 32.36 | 32.93 | 32.28 | 32.45 | 5,761,786 | +0.10(+0.30%) |
Feb 03, 2015 | 32.36 | 32.61 | 31.75 | 32.35 | 15,015,986 | +0.06(+0.18%) |
Feb 02, 2015 | 31.78 | 32.42 | 31.55 | 32.30 | 6,337,169 | +0.54(+1.70%) |
Jan 30, 2015 | 31.94 | 32.48 | 31.74 | 31.76 | 5,610,495 | -0.55(-1.69%) |
Jan 29, 2015 | 32.11 | 32.43 | 31.97 | 32.30 | 3,702,102 | +0.24(+0.74%) |
Jan 28, 2015 | 32.83 | 32.87 | 32.06 | 32.07 | 4,718,454 | -0.53(-1.63%) |
Jan 27, 2015 | 32.27 | 32.80 | 32.18 | 32.60 | 3,331,339 | -0.10(-0.30%) |
Jan 26, 2015 | 32.63 | 32.78 | 32.56 | 32.70 | 3,793,957 | -0.07(-0.22%) |
Jan 23, 2015 | 33.16 | 33.28 | 32.75 | 32.77 | 2,569,250 | -0.40(-1.21%) |
Jan 22, 2015 | 32.63 | 33.25 | 32.36 | 33.17 | 5,172,956 | +0.76(+2.34%) |
Jan 21, 2015 | 32.34 | 32.66 | 32.11 | 32.41 | 3,977,370 | -0.01(-0.03%) |
Jan 20, 2015 | 32.82 | 32.92 | 32.30 | 32.42 | 4,017,185 | -0.20(-0.63%) |
Jan 16, 2015 | 32.23 | 32.66 | 32.21 | 32.62 | 5,373,369 | +0.31(+0.96%) |
Jan 15, 2015 | 32.52 | 32.90 | 32.27 | 32.31 | 4,695,432 | -0.17(-0.53%) |
Jan 14, 2015 | 32.49 | 32.61 | 32.02 | 32.48 | 4,368,714 | -0.51(-1.53%) |
Jan 13, 2015 | 33.19 | 33.45 | 32.67 | 32.99 | 4,176,449 | +0.08(+0.25%) |
Jan 12, 2015 | 33.26 | 33.28 | 32.68 | 32.91 | 3,474,708 | -0.30(-0.91%) |
Jan 09, 2015 | 33.54 | 33.66 | 33.10 | 33.21 | 2,172,498 | -0.31(-0.93%) |
Jan 08, 2015 | 33.50 | 33.77 | 33.44 | 33.52 | 3,474,739 | +0.36(+1.08%) |
Jan 07, 2015 | 33.13 | 33.28 | 32.84 | 33.16 | 3,314,025 | +0.31(+0.94%) |
Jan 06, 2015 | 33.36 | 33.46 | 32.70 | 32.85 | 3,995,914 | -0.55(-1.64%) |
Jan 05, 2015 | 33.90 | 33.96 | 33.24 | 33.40 | 3,336,721 | -0.72(-2.11%) |
Jan 02, 2015 | 34.24 | 34.44 | 33.91 | 34.12 | 2,262,523 | +0.08(+0.24%) |
Dec 31, 2014 | 34.59 | 34.03 | 34.03 | 34.03 | 1,875,868 | -0.47(-1.37%) |
Dec 30, 2014 | 34.32 | 34.64 | 34.24 | 34.51 | 1,728,946 | +0.02(+0.07%) |
Dec 29, 2014 | 34.21 | 34.67 | 34.16 | 34.48 | 1,763,350 | +0.16(+0.48%) |
Dec 26, 2014 | 34.47 | 34.51 | 34.29 | 34.32 | 1,288,091 | -0.07(-0.21%) |
Dec 24, 2014 | 34.60 | 34.39 | 34.39 | 34.39 | 823,524 | -0.10(-0.28%) |
Dec 23, 2014 | 34.21 | 34.63 | 34.16 | 34.49 | 3,200,450 | +0.36(+1.05%) |
Dec 22, 2014 | 34.30 | 34.41 | 33.90 | 34.13 | 5,793,466 | -0.12(-0.36%) |
Dec 19, 2014 | 34.13 | 34.30 | 33.86 | 34.25 | 8,386,334 | +0.02(+0.05%) |
Dec 18, 2014 | 33.84 | 34.24 | 33.72 | 34.24 | 4,658,593 | +0.80(+2.39%) |
Dec 17, 2014 | 32.74 | 33.56 | 32.65 | 33.44 | 5,625,635 | +0.87(+2.66%) |
Dec 16, 2014 | 32.71 | 33.32 | 32.54 | 32.57 | 3,523,994 | -0.35(-1.07%) |
Dec 15, 2014 | 33.37 | 33.38 | 32.65 | 32.92 | 4,533,674 | -0.05(-0.15%) |
Dec 12, 2014 | 33.29 | 33.54 | 32.94 | 32.97 | 3,529,710 | -0.64(-1.89%) |
Dec 11, 2014 | 33.63 | 33.95 | 33.55 | 33.61 | 2,898,948 | +0.07(+0.22%) |
Dec 10, 2014 | 33.86 | 34.09 | 33.49 | 33.54 | 4,343,233 | -0.38(-1.13%) |
Dec 09, 2014 | 33.99 | 34.06 | 33.72 | 33.92 | 4,158,440 | -0.57(-1.66%) |
Dec 08, 2014 | 33.96 | 34.51 | 33.88 | 34.49 | 3,879,550 | +0.53(+1.56%) |
Dec 05, 2014 | 33.96 | 34.35 | 33.81 | 33.96 | 3,393,059 | +0.24(+0.70%) |
Dec 04, 2014 | 33.82 | 33.94 | 33.61 | 33.72 | 3,987,302 | -0.18(-0.53%) |
Dec 03, 2014 | 33.70 | 33.98 | 33.60 | 33.90 | 2,855,577 | +0.16(+0.46%) |
Dec 02, 2014 | 33.47 | 33.78 | 33.43 | 33.75 | 3,510,304 | +0.27(+0.80%) |
Dec 01, 2014 | 33.59 | 33.64 | 33.24 | 33.48 | 4,033,009 | -0.24(-0.70%) |
Nov 28, 2014 | 33.63 | 33.94 | 33.57 | 33.72 | 2,102,616 | +0.14(+0.41%) |
Nov 26, 2014 | 33.63 | 33.58 | 33.58 | 33.58 | 2,481,354 | -0.11(-0.34%) |
Nov 25, 2014 | 33.76 | 33.89 | 33.49 | 33.69 | 2,830,981 | -0.11(-0.34%) |
Nov 24, 2014 | 33.73 | 33.85 | 33.62 | 33.81 | 2,682,784 | +0.20(+0.60%) |
Nov 21, 2014 | 33.63 | 33.64 | 33.43 | 33.60 | 4,941,729 | +0.37(+1.10%) |
Nov 20, 2014 | 32.94 | 33.34 | 32.77 | 33.24 | 2,767,854 | +0.07(+0.22%) |
Nov 19, 2014 | 32.90 | 33.32 | 32.74 | 33.16 | 4,280,135 | +0.21(+0.64%) |
Nov 18, 2014 | 32.61 | 33.00 | 32.58 | 32.95 | 3,391,912 | +0.37(+1.15%) |
Nov 17, 2014 | 32.37 | 32.61 | 32.31 | 32.58 | 2,996,195 | +0.15(+0.45%) |
Nov 14, 2014 | 32.43 | 32.56 | 32.34 | 32.43 | 2,447,669 | +0.01(+0.03%) |
Nov 13, 2014 | 32.55 | 32.61 | 32.23 | 32.42 | 4,224,329 | -0.06(-0.18%) |
Nov 12, 2014 | 32.46 | 32.76 | 32.39 | 32.48 | 3,545,121 | -0.16(-0.50%) |
Nov 11, 2014 | 32.62 | 32.87 | 32.56 | 32.64 | 2,380,354 | +0.06(+0.17%) |
Nov 10, 2014 | 32.76 | 32.78 | 32.40 | 32.59 | 3,773,884 | -0.09(-0.27%) |
Nov 07, 2014 | 32.31 | 32.68 | 32.16 | 32.68 | 4,135,938 | +0.24(+0.73%) |
Nov 06, 2014 | 32.40 | 32.45 | 32.07 | 32.44 | 3,733,185 | -0.02(-0.05%) |
Nov 05, 2014 | 32.50 | 32.51 | 32.24 | 32.46 | 2,754,716 | +0.21(+0.66%) |
Nov 04, 2014 | 32.20 | 32.37 | 31.87 | 32.24 | 4,864,895 | +0.02(+0.08%) |