Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.66 | 28.01 | 27.29 | 27.42 | 1,830,014 | -0.31(-1.12%) |
Aug 28, 2015 | 27.50 | 27.75 | 27.44 | 27.73 | 1,688,941 | +0.11(+0.40%) |
Aug 27, 2015 | 27.52 | 28.16 | 27.25 | 27.62 | 3,275,508 | +0.36(+1.32%) |
Aug 26, 2015 | 27.66 | 27.82 | 26.79 | 27.26 | 4,086,905 | -0.03(-0.11%) |
Aug 25, 2015 | 28.34 | 28.36 | 27.28 | 27.29 | 4,591,505 | -0.36(-1.30%) |
Aug 24, 2015 | 27.39 | 28.61 | 26.88 | 27.65 | 3,379,875 | -1.07(-3.73%) |
Aug 21, 2015 | 28.55 | 29.37 | 28.55 | 28.72 | 2,972,345 | -0.15(-0.52%) |
Aug 20, 2015 | 29.11 | 29.32 | 28.86 | 28.87 | 3,388,464 | -0.46(-1.57%) |
Aug 19, 2015 | 29.44 | 29.73 | 29.25 | 29.33 | 2,055,336 | -0.27(-0.91%) |
Aug 18, 2015 | 29.77 | 30.05 | 29.57 | 29.60 | 2,873,224 | -0.21(-0.70%) |
Aug 17, 2015 | 29.34 | 29.89 | 29.22 | 29.81 | 2,384,559 | +0.36(+1.22%) |
Aug 14, 2015 | 28.53 | 29.48 | 28.50 | 29.45 | 3,114,012 | +0.85(+2.97%) |
Aug 13, 2015 | 28.64 | 28.89 | 28.45 | 28.60 | 2,463,179 | -0.14(-0.49%) |
Aug 12, 2015 | 28.54 | 28.80 | 27.90 | 28.74 | 2,963,333 | -0.08(-0.28%) |
Aug 11, 2015 | 28.95 | 29.17 | 28.70 | 28.82 | 2,479,446 | -0.34(-1.17%) |
Aug 10, 2015 | 29.48 | 29.74 | 28.99 | 29.16 | 2,878,719 | +0.04(+0.14%) |
Aug 07, 2015 | 30.00 | 30.00 | 28.60 | 29.12 | 4,355,718 | -0.90(-3.00%) |
Aug 06, 2015 | 30.06 | 30.15 | 28.85 | 30.02 | 8,434,281 | -0.11(-0.37%) |
Aug 05, 2015 | 30.51 | 30.54 | 29.99 | 30.13 | 9,310,057 | -0.53(-1.73%) |
Aug 04, 2015 | 31.02 | 31.43 | 29.91 | 30.66 | 15,093,892 | -2.36(-7.15%) |
Aug 03, 2015 | 33.18 | 33.34 | 32.85 | 33.02 | 2,689,003 | -0.11(-0.33%) |
Jul 31, 2015 | 32.91 | 33.26 | 32.80 | 33.13 | 1,625,025 | +0.41(+1.25%) |
Jul 30, 2015 | 32.65 | 32.75 | 32.34 | 32.72 | 1,706,315 | -0.07(-0.21%) |
Jul 29, 2015 | 32.61 | 32.99 | 32.52 | 32.79 | 1,421,084 | +0.25(+0.77%) |
Jul 28, 2015 | 32.54 | 32.80 | 32.15 | 32.54 | 1,728,535 | +0.16(+0.49%) |
Jul 27, 2015 | 32.31 | 32.73 | 32.21 | 32.38 | 2,268,148 | -0.18(-0.55%) |
Jul 24, 2015 | 32.78 | 32.90 | 32.44 | 32.56 | 1,463,433 | -0.29(-0.88%) |
Jul 23, 2015 | 33.25 | 33.40 | 32.76 | 32.85 | 1,552,710 | -0.36(-1.08%) |
Jul 22, 2015 | 32.69 | 33.38 | 32.55 | 33.21 | 1,511,455 | +0.45(+1.37%) |
Jul 21, 2015 | 32.67 | 32.96 | 31.85 | 32.76 | 3,011,416 | +0.01(+0.03%) |
Jul 20, 2015 | 33.03 | 33.08 | 32.42 | 32.75 | 1,881,082 | -0.28(-0.85%) |
Jul 17, 2015 | 33.52 | 33.64 | 32.94 | 33.03 | 1,876,817 | -0.39(-1.17%) |
Jul 16, 2015 | 33.60 | 33.72 | 33.14 | 33.42 | 2,374,621 | -0.14(-0.42%) |
Jul 15, 2015 | 34.15 | 34.17 | 33.35 | 33.56 | 2,821,702 | -0.55(-1.61%) |
Jul 14, 2015 | 34.17 | 34.46 | 34.06 | 34.11 | 1,407,806 | -0.10(-0.29%) |
Jul 13, 2015 | 34.08 | 34.33 | 34.07 | 34.21 | 1,192,076 | +0.35(+1.03%) |
Jul 10, 2015 | 33.67 | 34.48 | 33.67 | 33.86 | 5,020,854 | +0.52(+1.56%) |
Jul 09, 2015 | 33.97 | 34.20 | 32.80 | 33.34 | 5,756,892 | -0.31(-0.92%) |
Jul 08, 2015 | 34.12 | 34.28 | 33.32 | 33.65 | 1,849,614 | -0.64(-1.87%) |
Jul 07, 2015 | 34.02 | 34.41 | 33.23 | 34.29 | 4,516,382 | +0.28(+0.82%) |
Jul 06, 2015 | 33.74 | 34.24 | 33.53 | 34.01 | 3,882,809 | -0.03(-0.09%) |
Jul 02, 2015 | 34.46 | 34.04 | 34.04 | 34.04 | 2,751,400 | -0.35(-1.02%) |
Jul 01, 2015 | 34.82 | 35.35 | 34.28 | 34.39 | 3,541,278 | -0.31(-0.89%) |
Jun 30, 2015 | 35.38 | 35.54 | 34.60 | 34.70 | 2,041,943 | -0.38(-1.08%) |
Jun 29, 2015 | 35.47 | 35.92 | 34.92 | 35.08 | 1,942,152 | -0.75(-2.09%) |
Jun 26, 2015 | 35.83 | 36.06 | 35.54 | 35.83 | 3,291,541 | +0.15(+0.42%) |
Jun 25, 2015 | 35.92 | 36.16 | 35.43 | 35.68 | 1,290,065 | -0.08(-0.22%) |
Jun 24, 2015 | 35.96 | 36.00 | 35.55 | 35.76 | 1,462,762 | -0.24(-0.67%) |
Jun 23, 2015 | 36.37 | 36.72 | 35.91 | 36.00 | 1,293,145 | -0.31(-0.85%) |
Jun 22, 2015 | 37.25 | 37.25 | 36.27 | 36.31 | 1,418,258 | -0.74(-2.00%) |
Jun 19, 2015 | 36.94 | 37.39 | 36.89 | 37.05 | 871,650 | +0.15(+0.41%) |
Jun 18, 2015 | 36.60 | 37.12 | 36.46 | 36.90 | 823,160 | +0.34(+0.93%) |
Jun 17, 2015 | 36.46 | 36.72 | 36.10 | 36.56 | 956,402 | +0.23(+0.63%) |
Jun 16, 2015 | 36.42 | 36.54 | 36.12 | 36.33 | 904,362 | -0.05(-0.14%) |
Jun 15, 2015 | 35.85 | 36.56 | 35.81 | 36.38 | 696,287 | +0.22(+0.61%) |
Jun 12, 2015 | 36.20 | 36.35 | 36.05 | 36.16 | 929,872 | -0.22(-0.60%) |
Jun 11, 2015 | 36.68 | 36.89 | 36.25 | 36.38 | 1,082,086 | -0.18(-0.49%) |
Jun 10, 2015 | 36.54 | 36.78 | 36.31 | 36.56 | 1,243,035 | +0.30(+0.83%) |
Jun 09, 2015 | 36.56 | 36.62 | 36.02 | 36.26 | 1,420,426 | -0.36(-0.98%) |
Jun 08, 2015 | 36.60 | 37.01 | 36.44 | 36.62 | 1,315,311 | -0.13(-0.35%) |
Jun 05, 2015 | 36.70 | 36.80 | 36.29 | 36.75 | 2,080,121 | -0.12(-0.33%) |
Jun 04, 2015 | 37.61 | 37.62 | 36.76 | 36.87 | 1,799,026 | -0.59(-1.58%) |
Jun 03, 2015 | 37.81 | 38.08 | 37.34 | 37.46 | 1,177,245 | -0.24(-0.64%) |
Jun 02, 2015 | 37.62 | 37.85 | 37.42 | 37.70 | 747,261 | -0.12(-0.32%) |
Jun 01, 2015 | 37.79 | 37.91 | 37.40 | 37.82 | 1,238,312 | +0.13(+0.34%) |
May 29, 2015 | 37.65 | 37.95 | 37.36 | 37.69 | 1,311,791 | -0.02(-0.05%) |
May 28, 2015 | 37.62 | 37.77 | 37.46 | 37.71 | 974,949 | +0.20(+0.53%) |
May 27, 2015 | 37.25 | 37.58 | 37.24 | 37.51 | 1,184,783 | +0.26(+0.70%) |
May 26, 2015 | 37.74 | 37.86 | 37.16 | 37.25 | 1,401,190 | -0.62(-1.64%) |
May 22, 2015 | 38.00 | 37.87 | 37.87 | 37.87 | 1,184,400 | -0.32(-0.84%) |
May 21, 2015 | 37.86 | 38.45 | 37.71 | 38.19 | 1,784,242 | +0.30(+0.79%) |
May 20, 2015 | 37.66 | 38.10 | 37.55 | 37.89 | 1,997,627 | +0.17(+0.45%) |
May 19, 2015 | 37.40 | 38.06 | 37.21 | 37.72 | 1,970,751 | +0.33(+0.88%) |
May 18, 2015 | 37.04 | 37.60 | 37.02 | 37.39 | 1,282,232 | +0.24(+0.65%) |
May 15, 2015 | 35.97 | 37.53 | 35.76 | 37.15 | 3,355,487 | +1.15(+3.19%) |
May 14, 2015 | 36.00 | 36.04 | 35.71 | 36.00 | 842,749 | +0.11(+0.31%) |
May 13, 2015 | 36.09 | 36.40 | 35.70 | 35.89 | 1,257,849 | -0.10(-0.28%) |
May 12, 2015 | 35.89 | 36.17 | 35.50 | 35.99 | 1,985,810 | -0.04(-0.11%) |
May 11, 2015 | 36.64 | 36.66 | 36.00 | 36.03 | 1,437,765 | -0.61(-1.66%) |
May 08, 2015 | 36.70 | 38.60 | 36.15 | 36.64 | 4,115,024 | +0.52(+1.44%) |
May 07, 2015 | 35.51 | 36.26 | 35.45 | 36.12 | 2,246,059 | +0.55(+1.55%) |
May 06, 2015 | 36.36 | 36.36 | 35.42 | 35.57 | 1,950,496 | -0.55(-1.52%) |
May 05, 2015 | 36.13 | 36.49 | 35.68 | 36.12 | 2,413,277 | +0.00(+0.00%) |
May 04, 2015 | 36.04 | 36.43 | 35.82 | 36.12 | 2,731,315 | +0.17(+0.47%) |
May 01, 2015 | 36.35 | 36.42 | 35.72 | 35.95 | 2,536,177 | -0.28(-0.77%) |
Apr 30, 2015 | 37.20 | 37.39 | 36.18 | 36.23 | 2,850,944 | -1.01(-2.71%) |
Apr 29, 2015 | 38.49 | 38.50 | 36.96 | 37.24 | 5,694,608 | +0.38(+1.03%) |
Apr 28, 2015 | 36.71 | 37.03 | 36.11 | 36.86 | 847,872 | +0.18(+0.49%) |
Apr 27, 2015 | 37.36 | 37.42 | 36.63 | 36.68 | 1,447,909 | -0.65(-1.74%) |
Apr 24, 2015 | 37.27 | 37.65 | 36.67 | 37.33 | 2,625,653 | +0.59(+1.61%) |
Apr 23, 2015 | 37.00 | 37.35 | 36.69 | 36.74 | 2,104,008 | -0.26(-0.70%) |
Apr 22, 2015 | 36.86 | 37.23 | 36.86 | 37.00 | 1,491,454 | +0.13(+0.35%) |
Apr 21, 2015 | 37.24 | 37.55 | 36.79 | 36.87 | 2,099,574 | -0.22(-0.59%) |
Apr 20, 2015 | 37.33 | 37.50 | 37.02 | 37.09 | 1,488,184 | -0.06(-0.16%) |
Apr 17, 2015 | 37.51 | 37.60 | 36.99 | 37.15 | 1,178,443 | -0.60(-1.59%) |
Apr 16, 2015 | 37.70 | 38.07 | 37.42 | 37.75 | 1,481,707 | +0.05(+0.13%) |
Apr 15, 2015 | 38.02 | 38.38 | 37.62 | 37.70 | 1,782,904 | -0.15(-0.40%) |
Apr 14, 2015 | 38.30 | 38.55 | 37.81 | 37.85 | 2,044,268 | -0.53(-1.38%) |
Apr 13, 2015 | 38.77 | 38.95 | 38.34 | 38.38 | 774,923 | -0.34(-0.88%) |
Apr 10, 2015 | 38.88 | 39.13 | 38.67 | 38.72 | 2,088,256 | -0.02(-0.05%) |
Apr 09, 2015 | 38.29 | 38.89 | 38.20 | 38.74 | 3,225,794 | +0.48(+1.25%) |
Apr 08, 2015 | 36.96 | 39.89 | 36.58 | 38.26 | 7,025,466 | +1.30(+3.52%) |
Apr 07, 2015 | 37.36 | 37.54 | 36.77 | 36.96 | 2,237,865 | -0.33(-0.88%) |
Apr 06, 2015 | 37.14 | 37.52 | 36.88 | 37.29 | 2,091,277 | +0.01(+0.03%) |
Apr 02, 2015 | 36.79 | 37.28 | 37.28 | 37.28 | 1,258,800 | +0.52(+1.41%) |
Apr 01, 2015 | 37.75 | 37.76 | 36.48 | 36.76 | 2,646,038 | -1.00(-2.65%) |
Mar 31, 2015 | 37.52 | 38.02 | 37.40 | 37.76 | 868,371 | +0.17(+0.45%) |
Mar 30, 2015 | 37.90 | 38.01 | 37.51 | 37.59 | 987,089 | -0.06(-0.16%) |
Mar 27, 2015 | 37.31 | 37.91 | 37.10 | 37.65 | 1,163,280 | +0.39(+1.05%) |
Mar 26, 2015 | 37.48 | 37.50 | 36.98 | 37.26 | 1,140,843 | -0.28(-0.75%) |
Mar 25, 2015 | 38.11 | 38.54 | 37.45 | 37.54 | 1,804,398 | -0.57(-1.50%) |
Mar 24, 2015 | 38.30 | 38.48 | 37.98 | 38.11 | 1,122,994 | -0.21(-0.55%) |
Mar 23, 2015 | 38.21 | 38.60 | 37.95 | 38.32 | 1,471,358 | +0.17(+0.45%) |
Mar 20, 2015 | 38.70 | 38.74 | 38.01 | 38.15 | 1,606,521 | +0.02(+0.05%) |
Mar 19, 2015 | 37.93 | 38.48 | 37.83 | 38.13 | 999,611 | +0.09(+0.24%) |
Mar 18, 2015 | 37.58 | 38.19 | 37.33 | 38.04 | 2,166,811 | +0.38(+1.01%) |
Mar 17, 2015 | 38.01 | 38.20 | 37.54 | 37.66 | 1,515,120 | -0.54(-1.41%) |
Mar 16, 2015 | 38.08 | 38.53 | 37.91 | 38.20 | 1,456,517 | +0.32(+0.84%) |
Mar 13, 2015 | 38.60 | 38.73 | 37.70 | 37.88 | 2,002,818 | -0.77(-1.99%) |
Mar 12, 2015 | 38.03 | 38.95 | 37.94 | 38.65 | 5,100,363 | +0.96(+2.55%) |
Mar 11, 2015 | 37.06 | 37.88 | 36.95 | 37.69 | 3,070,909 | +0.79(+2.14%) |
Mar 10, 2015 | 36.50 | 37.02 | 36.25 | 36.90 | 1,135,857 | +0.04(+0.11%) |
Mar 09, 2015 | 36.54 | 36.92 | 36.26 | 36.86 | 847,671 | +0.43(+1.18%) |
Mar 06, 2015 | 37.47 | 37.60 | 36.36 | 36.43 | 1,614,376 | -1.21(-3.21%) |
Mar 05, 2015 | 37.67 | 37.86 | 37.51 | 37.64 | 1,399,290 | -0.01(-0.03%) |
Mar 04, 2015 | 37.75 | 38.27 | 37.38 | 37.65 | 1,854,965 | -0.30(-0.79%) |
Mar 03, 2015 | 37.99 | 38.16 | 37.62 | 37.95 | 1,211,067 | -0.21(-0.55%) |
Mar 02, 2015 | 37.51 | 38.47 | 37.36 | 38.16 | 2,952,122 | +0.65(+1.73%) |
Feb 27, 2015 | 36.99 | 37.54 | 36.92 | 37.51 | 2,026,910 | +0.42(+1.13%) |
Feb 26, 2015 | 36.95 | 37.20 | 36.65 | 37.09 | 2,323,386 | +0.13(+0.35%) |
Feb 25, 2015 | 35.70 | 37.08 | 35.63 | 36.96 | 4,506,511 | +1.27(+3.56%) |
Feb 24, 2015 | 36.71 | 36.81 | 35.49 | 35.69 | 3,735,829 | -1.12(-3.04%) |
Feb 23, 2015 | 36.64 | 36.97 | 36.55 | 36.81 | 1,096,545 | +0.11(+0.30%) |
Feb 20, 2015 | 36.86 | 36.87 | 36.50 | 36.70 | 682,736 | -0.20(-0.54%) |
Feb 19, 2015 | 36.85 | 37.11 | 36.78 | 36.90 | 790,903 | -0.13(-0.35%) |
Feb 18, 2015 | 36.63 | 37.03 | 36.38 | 37.03 | 1,047,511 | +0.39(+1.06%) |
Feb 17, 2015 | 37.18 | 37.20 | 36.54 | 36.64 | 1,054,556 | -0.63(-1.69%) |
Feb 13, 2015 | 36.51 | 37.27 | 37.27 | 37.27 | 1,650,100 | +0.68(+1.86%) |
Feb 12, 2015 | 36.50 | 36.62 | 36.29 | 36.59 | 1,155,103 | +0.13(+0.36%) |
Feb 11, 2015 | 36.42 | 36.82 | 36.23 | 36.46 | 1,223,460 | -0.08(-0.22%) |
Feb 10, 2015 | 36.36 | 36.55 | 36.02 | 36.54 | 1,050,786 | +0.43(+1.19%) |
Feb 09, 2015 | 36.72 | 36.88 | 35.94 | 36.11 | 1,755,423 | -0.77(-2.09%) |
Feb 06, 2015 | 36.02 | 36.99 | 35.60 | 36.88 | 6,625,549 | +2.31(+6.68%) |
Feb 05, 2015 | 34.69 | 34.93 | 33.94 | 34.57 | 3,943,684 | -0.36(-1.03%) |
Feb 04, 2015 | 34.60 | 35.05 | 34.49 | 34.93 | 1,393,293 | +0.12(+0.34%) |
Feb 03, 2015 | 34.40 | 35.00 | 34.29 | 34.81 | 2,576,509 | +0.48(+1.40%) |
Feb 02, 2015 | 33.86 | 34.37 | 33.52 | 34.33 | 7,267,303 | +0.58(+1.72%) |
Jan 30, 2015 | 33.78 | 34.17 | 33.18 | 33.75 | 4,099,017 | -0.32(-0.94%) |
Jan 29, 2015 | 33.99 | 34.11 | 33.58 | 34.07 | 2,115,878 | +0.03(+0.09%) |
Jan 28, 2015 | 34.35 | 34.36 | 33.67 | 34.04 | 2,929,535 | -0.09(-0.26%) |
Jan 27, 2015 | 33.54 | 34.72 | 33.23 | 34.13 | 4,362,906 | +0.21(+0.62%) |
Jan 26, 2015 | 31.95 | 34.24 | 31.33 | 33.92 | 12,785,912 | -2.79(-7.60%) |
Jan 23, 2015 | 36.88 | 37.01 | 36.55 | 36.71 | 893,492 | -0.24(-0.65%) |
Jan 22, 2015 | 36.26 | 37.04 | 35.78 | 36.95 | 2,398,576 | +0.91(+2.52%) |
Jan 21, 2015 | 35.76 | 36.24 | 35.61 | 36.04 | 1,178,072 | +0.24(+0.67%) |
Jan 20, 2015 | 35.92 | 36.18 | 35.13 | 35.80 | 1,324,042 | -0.12(-0.33%) |
Jan 16, 2015 | 35.14 | 35.96 | 34.78 | 35.92 | 1,106,323 | +0.67(+1.90%) |
Jan 15, 2015 | 36.15 | 36.28 | 35.10 | 35.25 | 1,348,311 | -0.63(-1.76%) |
Jan 14, 2015 | 35.67 | 36.04 | 35.55 | 35.88 | 1,334,121 | -0.21(-0.58%) |
Jan 13, 2015 | 36.22 | 36.34 | 35.54 | 36.09 | 1,480,325 | +0.06(+0.17%) |
Jan 12, 2015 | 36.42 | 36.53 | 35.82 | 36.03 | 890,499 | -0.39(-1.07%) |
Jan 09, 2015 | 37.01 | 37.01 | 36.37 | 36.42 | 1,586,116 | -0.38(-1.03%) |
Jan 08, 2015 | 36.91 | 37.01 | 36.71 | 36.80 | 1,589,937 | +0.31(+0.85%) |
Jan 07, 2015 | 36.28 | 36.49 | 35.89 | 36.49 | 2,166,290 | +0.43(+1.19%) |
Jan 06, 2015 | 36.96 | 37.17 | 35.66 | 36.06 | 4,385,328 | -0.87(-2.36%) |
Jan 05, 2015 | 36.70 | 37.23 | 36.61 | 36.93 | 2,547,328 | +0.23(+0.63%) |
Jan 02, 2015 | 36.85 | 36.90 | 36.38 | 36.70 | 1,090,760 | +0.03(+0.08%) |
Dec 31, 2014 | 36.94 | 36.67 | 36.67 | 36.67 | 1,275,400 | -0.19(-0.52%) |
Dec 30, 2014 | 36.65 | 37.03 | 36.36 | 36.86 | 1,040,261 | +0.21(+0.57%) |
Dec 29, 2014 | 36.29 | 36.76 | 36.25 | 36.65 | 1,033,881 | +0.30(+0.83%) |
Dec 26, 2014 | 36.27 | 36.42 | 35.86 | 36.35 | 487,300 | +0.19(+0.53%) |
Dec 24, 2014 | 36.24 | 36.16 | 36.16 | 36.16 | 480,500 | -0.07(-0.19%) |
Dec 23, 2014 | 36.00 | 36.30 | 35.86 | 36.23 | 1,971,559 | +0.35(+0.98%) |
Dec 22, 2014 | 35.97 | 36.10 | 35.80 | 35.88 | 979,194 | -0.06(-0.17%) |
Dec 19, 2014 | 35.60 | 36.04 | 35.37 | 35.94 | 2,043,639 | +0.59(+1.67%) |
Dec 18, 2014 | 36.04 | 36.05 | 35.17 | 35.35 | 2,167,052 | -0.14(-0.39%) |
Dec 17, 2014 | 34.07 | 35.55 | 34.07 | 35.49 | 3,423,207 | +1.56(+4.60%) |
Dec 16, 2014 | 33.71 | 34.62 | 33.60 | 33.93 | 1,532,500 | +0.04(+0.12%) |
Dec 15, 2014 | 34.66 | 34.66 | 33.69 | 33.89 | 1,523,394 | -0.50(-1.45%) |
Dec 12, 2014 | 34.48 | 35.07 | 34.35 | 34.39 | 2,618,459 | -0.36(-1.04%) |
Dec 11, 2014 | 35.09 | 35.25 | 34.62 | 34.75 | 1,515,831 | -0.16(-0.46%) |
Dec 10, 2014 | 35.27 | 35.32 | 34.82 | 34.91 | 2,051,434 | -0.42(-1.19%) |
Dec 09, 2014 | 34.91 | 35.43 | 34.66 | 35.33 | 1,047,064 | +0.03(+0.08%) |
Dec 08, 2014 | 35.53 | 35.86 | 35.04 | 35.30 | 1,199,546 | -0.29(-0.81%) |
Dec 05, 2014 | 35.53 | 35.94 | 35.41 | 35.59 | 1,387,724 | +0.04(+0.11%) |
Dec 04, 2014 | 35.26 | 35.78 | 35.08 | 35.55 | 1,461,028 | +0.30(+0.85%) |
Dec 03, 2014 | 35.17 | 35.46 | 35.04 | 35.25 | 931,378 | +0.15(+0.43%) |
Dec 02, 2014 | 35.24 | 35.27 | 34.93 | 35.10 | 956,613 | -0.15(-0.43%) |
Dec 01, 2014 | 35.38 | 35.65 | 35.07 | 35.25 | 954,575 | -0.17(-0.48%) |
Nov 28, 2014 | 35.22 | 35.50 | 35.04 | 35.42 | 388,991 | +0.08(+0.23%) |
Nov 26, 2014 | 35.37 | 35.34 | 35.34 | 35.34 | 885,400 | -0.01(-0.03%) |
Nov 25, 2014 | 35.20 | 35.45 | 34.99 | 35.35 | 920,695 | +0.19(+0.54%) |
Nov 24, 2014 | 35.46 | 35.50 | 34.86 | 35.16 | 1,828,210 | -0.21(-0.59%) |
Nov 21, 2014 | 35.39 | 35.72 | 35.16 | 35.37 | 1,749,845 | +0.37(+1.06%) |
Nov 20, 2014 | 34.55 | 35.11 | 34.55 | 35.00 | 3,012,822 | +0.34(+0.98%) |
Nov 19, 2014 | 34.34 | 35.00 | 34.25 | 34.66 | 4,372,321 | +0.38(+1.11%) |
Nov 18, 2014 | 33.83 | 34.48 | 33.83 | 34.28 | 3,189,230 | +0.46(+1.36%) |
Nov 17, 2014 | 33.34 | 33.96 | 33.01 | 33.82 | 1,701,291 | +0.52(+1.56%) |
Nov 14, 2014 | 33.03 | 33.50 | 32.88 | 33.30 | 1,483,296 | +0.23(+0.70%) |
Nov 13, 2014 | 32.87 | 33.14 | 32.74 | 33.07 | 2,247,549 | +0.19(+0.58%) |
Nov 12, 2014 | 32.68 | 32.90 | 32.11 | 32.88 | 2,449,651 | +0.01(+0.03%) |
Nov 11, 2014 | 33.15 | 33.21 | 32.74 | 32.87 | 1,656,776 | -0.21(-0.63%) |
Nov 10, 2014 | 32.40 | 33.15 | 32.31 | 33.08 | 2,325,980 | +0.62(+1.91%) |
Nov 07, 2014 | 32.80 | 32.90 | 32.07 | 32.46 | 4,452,652 | -0.49(-1.49%) |
Nov 06, 2014 | 33.63 | 34.27 | 32.55 | 32.95 | 3,563,561 | -0.81(-2.40%) |
Nov 05, 2014 | 34.01 | 34.01 | 33.57 | 33.76 | 1,662,949 | -0.06(-0.18%) |
Nov 04, 2014 | 33.90 | 34.00 | 33.27 | 33.82 | 2,123,544 | -0.11(-0.32%) |
Nov 03, 2014 | 33.70 | 34.09 | 33.44 | 33.93 | 1,754,422 | +0.22(+0.65%) |
Oct 31, 2014 | 33.53 | 33.87 | 33.07 | 33.71 | 1,886,286 | +0.64(+1.94%) |
Oct 30, 2014 | 32.99 | 33.37 | 32.29 | 33.07 | 671,094 | -0.03(-0.09%) |
Oct 29, 2014 | 33.30 | 33.42 | 32.78 | 33.10 | 820,351 | -0.13(-0.39%) |
Oct 28, 2014 | 32.89 | 33.26 | 32.72 | 33.23 | 1,356,754 | +0.44(+1.34%) |
Oct 27, 2014 | 32.84 | 32.85 | 32.99 | 32.79 | 984,441 | -0.20(-0.61%) |
Oct 24, 2014 | 32.99 | 33.17 | 32.80 | 32.99 | 855,045 | +0.08(+0.24%) |
Oct 23, 2014 | 32.77 | 33.34 | 32.69 | 32.91 | 962,591 | +0.47(+1.45%) |
Oct 22, 2014 | 32.67 | 32.78 | 32.31 | 32.44 | 1,237,145 | -0.15(-0.46%) |
Oct 21, 2014 | 31.81 | 32.67 | 31.81 | 32.59 | 1,174,960 | +0.99(+3.13%) |
Oct 20, 2014 | 31.43 | 31.47 | 31.18 | 31.60 | 905,753 | +0.18(+0.57%) |
Oct 17, 2014 | 31.88 | 32.15 | 31.33 | 31.42 | 2,019,014 | -0.06(-0.19%) |
Oct 16, 2014 | 30.76 | 31.87 | 30.64 | 31.48 | 2,163,935 | +0.47(+1.52%) |
Oct 15, 2014 | 30.47 | 31.22 | 30.12 | 31.01 | 1,614,026 | +0.06(+0.19%) |
Oct 14, 2014 | 30.95 | 31.22 | 30.55 | 30.95 | 2,175,474 | +0.13(+0.42%) |
Oct 13, 2014 | 31.34 | 31.71 | 30.77 | 30.82 | 2,294,461 | -0.52(-1.66%) |
Oct 10, 2014 | 31.97 | 32.50 | 31.28 | 31.34 | 2,109,384 | -0.66(-2.06%) |
Oct 09, 2014 | 32.73 | 33.00 | 31.95 | 32.00 | 1,428,112 | -0.80(-2.44%) |
Oct 08, 2014 | 32.37 | 32.91 | 31.80 | 32.80 | 1,885,189 | +0.47(+1.45%) |
Oct 07, 2014 | 32.90 | 32.91 | 32.32 | 32.33 | 1,785,927 | -0.61(-1.85%) |
Oct 06, 2014 | 33.18 | 33.38 | 32.41 | 32.94 | 1,634,173 | -0.15(-0.45%) |
Oct 03, 2014 | 32.86 | 33.21 | 32.45 | 33.09 | 2,710,513 | +0.47(+1.44%) |
Oct 02, 2014 | 31.50 | 32.71 | 31.39 | 32.62 | 3,488,808 | +1.06(+3.36%) |
Oct 01, 2014 | 32.25 | 32.62 | 31.37 | 31.56 | 3,382,914 | -0.66(-2.05%) |
Sep 30, 2014 | 32.87 | 32.90 | 32.02 | 32.22 | 4,066,449 | -0.64(-1.95%) |
Sep 29, 2014 | 32.69 | 33.13 | 32.59 | 32.86 | 1,064,152 | -0.10(-0.30%) |
Sep 26, 2014 | 32.84 | 33.16 | 32.73 | 32.96 | 1,214,328 | +0.22(+0.67%) |
Sep 25, 2014 | 33.12 | 33.28 | 32.59 | 32.74 | 1,560,558 | -0.36(-1.09%) |
Sep 24, 2014 | 32.41 | 33.21 | 32.26 | 33.10 | 1,689,506 | +0.69(+2.13%) |
Sep 23, 2014 | 32.56 | 32.86 | 32.38 | 32.41 | 1,303,152 | -0.21(-0.64%) |
Sep 22, 2014 | 32.95 | 32.98 | 32.52 | 32.62 | 1,000,392 | -0.34(-1.03%) |
Sep 19, 2014 | 33.54 | 33.54 | 32.94 | 32.96 | 2,085,059 | -0.43(-1.29%) |
Sep 18, 2014 | 33.23 | 33.51 | 33.01 | 33.39 | 915,057 | +0.14(+0.42%) |
Sep 17, 2014 | 33.79 | 33.79 | 33.24 | 33.25 | 1,001,581 | -0.42(-1.25%) |
Sep 16, 2014 | 33.00 | 33.75 | 32.93 | 33.67 | 2,126,050 | +0.64(+1.94%) |
Sep 15, 2014 | 33.28 | 33.37 | 32.91 | 33.03 | 1,835,229 | -0.26(-0.78%) |
Sep 12, 2014 | 33.76 | 33.76 | 33.01 | 33.29 | 2,094,585 | -0.52(-1.54%) |
Sep 11, 2014 | 33.64 | 33.96 | 33.62 | 33.81 | 1,837,816 | -0.03(-0.09%) |
Sep 10, 2014 | 33.95 | 34.10 | 33.84 | 33.84 | 2,330,873 | -0.05(-0.15%) |
Sep 09, 2014 | 34.32 | 34.45 | 33.50 | 33.89 | 8,190,689 | -0.61(-1.77%) |
Sep 08, 2014 | 34.70 | 34.90 | 34.40 | 34.50 | 897,374 | -0.19(-0.55%) |
Sep 05, 2014 | 34.44 | 34.73 | 34.44 | 34.69 | 630,528 | +0.27(+0.78%) |
Sep 04, 2014 | 34.91 | 35.07 | 34.36 | 34.42 | 1,098,578 | -0.43(-1.23%) |
Sep 03, 2014 | 35.01 | 35.08 | 34.74 | 34.85 | 1,043,104 | -0.06(-0.17%) |