Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.87 | 29.22 | 27.74 | 29.07 | 3,808,634 | +1.49(+5.40%) |
Jan 28, 2016 | 28.17 | 28.53 | 26.94 | 27.58 | 4,793,786 | +1.06(+4.00%) |
Jan 27, 2016 | 25.89 | 27.08 | 25.13 | 26.52 | 6,740,072 | +0.59(+2.28%) |
Jan 26, 2016 | 25.13 | 26.79 | 24.25 | 25.93 | 3,680,220 | +1.45(+5.92%) |
Jan 25, 2016 | 25.19 | 26.25 | 24.45 | 24.48 | 3,294,241 | -1.52(-5.85%) |
Jan 22, 2016 | 26.60 | 27.70 | 25.35 | 26.00 | 7,334,851 | +0.67(+2.65%) |
Jan 21, 2016 | 23.65 | 25.41 | 23.23 | 25.33 | 7,614,740 | +1.62(+6.83%) |
Jan 20, 2016 | 23.88 | 24.09 | 22.20 | 23.71 | 5,275,398 | -0.66(-2.71%) |
Jan 19, 2016 | 26.52 | 26.57 | 23.70 | 24.37 | 6,046,992 | -1.86(-7.09%) |
Jan 15, 2016 | 26.45 | 26.23 | 26.23 | 26.23 | 6,975,300 | -1.64(-5.88%) |
Jan 14, 2016 | 28.46 | 28.82 | 26.92 | 27.87 | 6,595,359 | -0.30(-1.06%) |
Jan 13, 2016 | 29.72 | 30.39 | 27.89 | 28.17 | 3,244,415 | -1.14(-3.89%) |
Jan 12, 2016 | 29.63 | 29.90 | 28.34 | 29.31 | 3,357,139 | +0.33(+1.14%) |
Jan 11, 2016 | 29.86 | 30.15 | 28.47 | 28.98 | 3,775,976 | -0.28(-0.96%) |
Jan 08, 2016 | 29.70 | 30.28 | 29.01 | 29.26 | 3,276,872 | -0.15(-0.51%) |
Jan 07, 2016 | 29.17 | 30.91 | 28.85 | 29.41 | 3,902,933 | -0.63(-2.10%) |
Jan 06, 2016 | 31.35 | 31.35 | 29.69 | 30.04 | 4,165,639 | -2.45(-7.54%) |
Jan 05, 2016 | 32.37 | 32.68 | 31.81 | 32.49 | 2,181,117 | +0.22(+0.68%) |
Jan 04, 2016 | 32.48 | 33.01 | 31.82 | 32.27 | 3,017,643 | -0.29(-0.89%) |
Dec 31, 2015 | 31.68 | 32.56 | 32.56 | 32.56 | 2,032,500 | +0.71(+2.23%) |
Dec 30, 2015 | 31.83 | 32.76 | 31.28 | 31.85 | 2,733,669 | -0.84(-2.57%) |
Dec 29, 2015 | 33.24 | 33.38 | 31.96 | 32.69 | 2,071,238 | +0.35(+1.08%) |
Dec 28, 2015 | 32.35 | 32.57 | 31.46 | 32.34 | 2,005,973 | -0.75(-2.27%) |
Dec 24, 2015 | 33.27 | 33.09 | 33.09 | 33.09 | 1,032,800 | -0.18(-0.54%) |
Dec 23, 2015 | 31.59 | 33.52 | 31.46 | 33.27 | 4,235,904 | +2.64(+8.62%) |
Dec 22, 2015 | 30.42 | 30.97 | 29.88 | 30.63 | 4,650,389 | +0.22(+0.72%) |
Dec 21, 2015 | 31.49 | 31.75 | 29.94 | 30.41 | 5,210,129 | -1.19(-3.77%) |
Dec 18, 2015 | 32.54 | 32.76 | 31.60 | 31.60 | 4,397,122 | -1.01(-3.10%) |
Dec 17, 2015 | 34.37 | 34.75 | 32.33 | 32.61 | 4,474,633 | -1.83(-5.31%) |
Dec 16, 2015 | 35.21 | 35.44 | 33.83 | 34.44 | 3,306,443 | -0.61(-1.74%) |
Dec 15, 2015 | 35.40 | 35.86 | 34.74 | 35.05 | 2,815,296 | +0.26(+0.75%) |
Dec 14, 2015 | 34.81 | 35.67 | 33.78 | 34.79 | 3,891,630 | -0.47(-1.33%) |
Dec 11, 2015 | 36.14 | 36.28 | 34.99 | 35.26 | 3,960,557 | -1.26(-3.45%) |
Dec 10, 2015 | 35.13 | 36.80 | 34.82 | 36.52 | 3,006,964 | +1.22(+3.46%) |
Dec 09, 2015 | 36.21 | 36.46 | 34.64 | 35.30 | 3,116,342 | +0.48(+1.38%) |
Dec 08, 2015 | 34.48 | 35.46 | 34.25 | 34.82 | 4,855,754 | -0.59(-1.67%) |
Dec 07, 2015 | 35.66 | 36.81 | 34.89 | 35.41 | 5,560,970 | -0.75(-2.07%) |
Dec 04, 2015 | 36.37 | 36.67 | 35.58 | 36.16 | 3,355,199 | -0.81(-2.19%) |
Dec 03, 2015 | 37.69 | 38.55 | 36.60 | 36.97 | 4,148,973 | -0.20(-0.54%) |
Dec 02, 2015 | 38.77 | 39.01 | 36.79 | 37.17 | 3,542,553 | -1.98(-5.06%) |
Dec 01, 2015 | 38.32 | 39.22 | 37.91 | 39.15 | 2,776,862 | +0.89(+2.33%) |
Nov 30, 2015 | 38.62 | 38.84 | 38.13 | 38.26 | 2,198,015 | -0.06(-0.16%) |
Nov 27, 2015 | 38.31 | 38.78 | 38.14 | 38.32 | 1,033,404 | -0.34(-0.88%) |
Nov 25, 2015 | 38.87 | 38.66 | 38.66 | 38.66 | 1,514,200 | -0.68(-1.73%) |
Nov 24, 2015 | 38.97 | 40.02 | 38.87 | 39.34 | 2,732,688 | +0.87(+2.26%) |
Nov 23, 2015 | 37.72 | 39.18 | 37.47 | 38.47 | 3,144,426 | +0.69(+1.83%) |
Nov 20, 2015 | 39.14 | 39.14 | 37.55 | 37.78 | 4,197,800 | -1.38(-3.52%) |
Nov 19, 2015 | 40.30 | 40.72 | 38.26 | 39.16 | 4,360,523 | -1.89(-4.60%) |
Nov 18, 2015 | 40.85 | 41.09 | 39.96 | 41.05 | 2,701,153 | +0.67(+1.66%) |
Nov 17, 2015 | 39.88 | 40.89 | 39.23 | 40.38 | 3,064,006 | +0.23(+0.57%) |
Nov 16, 2015 | 38.42 | 40.16 | 38.27 | 40.15 | 2,641,570 | +1.78(+4.64%) |
Nov 13, 2015 | 38.10 | 38.75 | 37.50 | 38.37 | 2,631,522 | +0.18(+0.47%) |
Nov 12, 2015 | 38.83 | 39.31 | 37.97 | 38.19 | 3,544,337 | -1.50(-3.78%) |
Nov 11, 2015 | 39.82 | 40.47 | 39.39 | 39.69 | 4,904,616 | +0.02(+0.05%) |
Nov 10, 2015 | 39.16 | 40.25 | 38.92 | 39.67 | 2,926,957 | +0.22(+0.56%) |
Nov 09, 2015 | 39.35 | 39.86 | 39.06 | 39.45 | 3,089,063 | +0.08(+0.20%) |
Nov 06, 2015 | 38.57 | 39.76 | 38.33 | 39.37 | 2,508,930 | +0.42(+1.08%) |
Nov 05, 2015 | 38.31 | 39.94 | 37.34 | 38.95 | 4,853,840 | +0.65(+1.70%) |
Nov 04, 2015 | 41.09 | 41.34 | 37.37 | 38.30 | 7,152,889 | -1.84(-4.58%) |
Nov 03, 2015 | 40.80 | 41.13 | 40.02 | 40.14 | 5,479,927 | -0.18(-0.45%) |
Nov 02, 2015 | 39.87 | 40.70 | 39.66 | 40.32 | 4,250,552 | +0.13(+0.32%) |
Oct 30, 2015 | 40.41 | 41.17 | 39.38 | 40.19 | 2,765,115 | -0.01(-0.02%) |
Oct 29, 2015 | 39.69 | 40.73 | 39.60 | 40.20 | 2,547,314 | +0.34(+0.85%) |
Oct 28, 2015 | 39.37 | 40.65 | 38.56 | 39.86 | 2,923,245 | +0.67(+1.71%) |
Oct 27, 2015 | 38.25 | 39.24 | 37.98 | 39.19 | 3,873,952 | +0.05(+0.13%) |
Oct 26, 2015 | 39.23 | 39.46 | 38.52 | 39.14 | 2,233,224 | -0.25(-0.63%) |
Oct 23, 2015 | 38.89 | 39.85 | 38.29 | 39.39 | 1,781,553 | +0.23(+0.59%) |
Oct 22, 2015 | 38.86 | 39.86 | 38.73 | 39.16 | 2,993,745 | +0.70(+1.82%) |
Oct 21, 2015 | 39.82 | 39.88 | 38.38 | 38.46 | 3,048,126 | -1.52(-3.80%) |
Oct 20, 2015 | 39.54 | 40.67 | 39.30 | 39.98 | 1,876,820 | +0.42(+1.06%) |
Oct 19, 2015 | 39.64 | 40.75 | 39.13 | 39.56 | 2,131,432 | -1.12(-2.75%) |
Oct 16, 2015 | 40.31 | 41.06 | 39.82 | 40.68 | 3,696,153 | +0.51(+1.27%) |
Oct 15, 2015 | 38.26 | 40.36 | 37.99 | 40.17 | 3,694,080 | +1.66(+4.31%) |
Oct 14, 2015 | 38.17 | 38.96 | 37.96 | 38.51 | 2,372,014 | +0.30(+0.79%) |
Oct 13, 2015 | 37.83 | 38.98 | 37.59 | 38.21 | 2,436,992 | -0.14(-0.37%) |
Oct 12, 2015 | 38.84 | 38.92 | 37.81 | 38.35 | 1,909,397 | -0.47(-1.21%) |
Oct 09, 2015 | 38.60 | 39.02 | 37.74 | 38.82 | 3,415,469 | +0.61(+1.60%) |
Oct 08, 2015 | 37.05 | 38.58 | 36.61 | 38.21 | 3,516,353 | +1.11(+2.99%) |
Oct 07, 2015 | 37.77 | 38.05 | 36.41 | 37.10 | 5,533,278 | +0.21(+0.57%) |
Oct 06, 2015 | 36.41 | 37.72 | 36.20 | 36.89 | 5,769,467 | +0.53(+1.46%) |
Oct 05, 2015 | 35.90 | 36.80 | 35.74 | 36.36 | 4,067,686 | +0.84(+2.36%) |
Oct 02, 2015 | 33.35 | 35.62 | 33.12 | 35.52 | 3,418,663 | +1.71(+5.06%) |
Oct 01, 2015 | 33.67 | 34.22 | 33.31 | 33.81 | 3,743,897 | +0.91(+2.77%) |
Sep 30, 2015 | 32.50 | 33.36 | 32.06 | 32.90 | 2,373,121 | +0.69(+2.14%) |
Sep 29, 2015 | 31.68 | 32.68 | 31.52 | 32.21 | 3,132,511 | +0.81(+2.58%) |
Sep 28, 2015 | 32.82 | 33.01 | 31.36 | 31.40 | 3,139,777 | -1.90(-5.71%) |
Sep 25, 2015 | 33.77 | 34.14 | 33.00 | 33.30 | 2,824,450 | -0.05(-0.15%) |
Sep 24, 2015 | 32.85 | 33.63 | 32.51 | 33.35 | 3,112,776 | +0.17(+0.51%) |
Sep 23, 2015 | 33.92 | 34.26 | 33.11 | 33.18 | 1,886,917 | -0.57(-1.69%) |
Sep 22, 2015 | 32.88 | 34.18 | 32.86 | 33.75 | 3,536,009 | +0.08(+0.24%) |
Sep 21, 2015 | 34.21 | 34.25 | 33.28 | 33.67 | 2,519,546 | -0.01(-0.03%) |
Sep 18, 2015 | 34.44 | 34.85 | 33.34 | 33.68 | 4,335,266 | -1.70(-4.80%) |
Sep 17, 2015 | 35.92 | 36.54 | 35.05 | 35.38 | 4,034,382 | -0.55(-1.53%) |
Sep 16, 2015 | 34.45 | 36.02 | 34.33 | 35.93 | 5,023,810 | +1.92(+5.65%) |
Sep 15, 2015 | 33.70 | 34.36 | 33.43 | 34.01 | 2,440,724 | +0.50(+1.49%) |
Sep 14, 2015 | 33.97 | 33.99 | 33.22 | 33.51 | 2,732,461 | -0.62(-1.82%) |
Sep 11, 2015 | 33.76 | 34.25 | 33.24 | 34.13 | 3,908,106 | -0.34(-0.99%) |
Sep 10, 2015 | 34.22 | 34.87 | 33.85 | 34.47 | 4,979,769 | +0.52(+1.53%) |
Sep 09, 2015 | 34.57 | 35.76 | 33.79 | 33.95 | 4,072,181 | -0.19(-0.56%) |
Sep 08, 2015 | 33.49 | 34.45 | 32.89 | 34.14 | 3,828,406 | +0.93(+2.80%) |
Sep 04, 2015 | 32.41 | 33.21 | 33.21 | 33.21 | 3,122,800 | +0.07(+0.21%) |
Sep 03, 2015 | 33.09 | 34.40 | 32.51 | 33.14 | 3,316,770 | +0.32(+0.98%) |
Sep 02, 2015 | 32.45 | 32.87 | 31.12 | 32.82 | 3,644,573 | +0.96(+3.01%) |
Sep 01, 2015 | 32.29 | 33.32 | 31.52 | 31.86 | 5,759,108 | -1.45(-4.35%) |
Aug 31, 2015 | 31.04 | 33.68 | 30.44 | 33.31 | 5,124,872 | +1.71(+5.41%) |
Aug 28, 2015 | 30.38 | 32.31 | 30.32 | 31.60 | 7,266,437 | +0.90(+2.93%) |
Aug 27, 2015 | 29.15 | 31.78 | 28.91 | 30.70 | 5,860,797 | +2.64(+9.41%) |
Aug 26, 2015 | 27.85 | 28.15 | 27.00 | 28.06 | 4,437,728 | +1.01(+3.73%) |
Aug 25, 2015 | 29.26 | 29.26 | 27.03 | 27.05 | 3,463,234 | -0.58(-2.10%) |
Aug 24, 2015 | 28.84 | 29.87 | 26.78 | 27.63 | 7,626,058 | -3.19(-10.35%) |
Aug 21, 2015 | 32.13 | 32.78 | 30.75 | 30.82 | 5,342,927 | -1.68(-5.17%) |
Aug 20, 2015 | 33.82 | 34.02 | 32.49 | 32.50 | 3,628,278 | -1.43(-4.21%) |
Aug 19, 2015 | 34.88 | 35.19 | 32.88 | 33.93 | 4,245,342 | -1.37(-3.88%) |
Aug 18, 2015 | 35.37 | 35.59 | 34.73 | 35.30 | 2,502,252 | -0.18(-0.51%) |
Aug 17, 2015 | 35.86 | 36.28 | 35.19 | 35.48 | 2,431,609 | -0.71(-1.96%) |
Aug 14, 2015 | 36.03 | 36.61 | 35.30 | 36.19 | 2,478,594 | +0.11(+0.30%) |
Aug 13, 2015 | 36.07 | 36.49 | 35.42 | 36.08 | 2,385,443 | -0.53(-1.45%) |
Aug 12, 2015 | 35.16 | 36.68 | 35.14 | 36.61 | 3,546,250 | +1.25(+3.54%) |
Aug 11, 2015 | 34.59 | 35.45 | 34.30 | 35.36 | 2,595,626 | -0.29(-0.81%) |
Aug 10, 2015 | 34.36 | 35.73 | 33.22 | 35.65 | 4,710,077 | +1.42(+4.15%) |
Aug 07, 2015 | 34.62 | 35.40 | 34.02 | 34.23 | 3,788,463 | -0.54(-1.55%) |
Aug 06, 2015 | 32.53 | 34.85 | 32.21 | 34.77 | 4,450,950 | +2.22(+6.82%) |
Aug 05, 2015 | 33.74 | 34.23 | 31.53 | 32.55 | 9,545,032 | -0.10(-0.31%) |
Aug 04, 2015 | 32.63 | 33.38 | 32.24 | 32.65 | 5,843,494 | +0.21(+0.65%) |
Aug 03, 2015 | 32.31 | 33.22 | 32.03 | 32.44 | 4,021,083 | -0.35(-1.07%) |
Jul 31, 2015 | 33.17 | 33.63 | 32.66 | 32.79 | 3,189,762 | -0.57(-1.71%) |
Jul 30, 2015 | 32.80 | 33.67 | 32.19 | 33.36 | 4,420,313 | +0.48(+1.46%) |
Jul 29, 2015 | 31.38 | 32.96 | 30.83 | 32.88 | 5,450,208 | +1.35(+4.28%) |
Jul 28, 2015 | 31.04 | 31.81 | 29.84 | 31.53 | 5,375,790 | +0.65(+2.10%) |
Jul 27, 2015 | 32.08 | 32.60 | 30.15 | 30.88 | 7,818,911 | -1.90(-5.80%) |
Jul 24, 2015 | 33.68 | 33.76 | 32.50 | 32.78 | 2,516,531 | -0.94(-2.79%) |
Jul 23, 2015 | 33.46 | 33.92 | 32.67 | 33.72 | 3,616,319 | +0.32(+0.96%) |
Jul 22, 2015 | 33.53 | 34.05 | 33.17 | 33.40 | 3,013,080 | -0.43(-1.27%) |
Jul 21, 2015 | 33.95 | 34.69 | 33.70 | 33.83 | 3,011,136 | +0.22(+0.65%) |
Jul 20, 2015 | 34.01 | 34.18 | 33.11 | 33.61 | 4,855,116 | -0.53(-1.55%) |
Jul 17, 2015 | 35.17 | 35.17 | 33.84 | 34.14 | 2,903,399 | -1.16(-3.29%) |
Jul 16, 2015 | 35.13 | 35.42 | 34.27 | 35.30 | 3,357,700 | +0.52(+1.50%) |
Jul 15, 2015 | 36.07 | 36.23 | 34.33 | 34.78 | 2,533,182 | -1.75(-4.79%) |
Jul 14, 2015 | 35.59 | 36.77 | 35.51 | 36.53 | 1,946,014 | +0.83(+2.32%) |
Jul 13, 2015 | 35.48 | 35.86 | 35.03 | 35.70 | 1,845,183 | +0.23(+0.65%) |
Jul 10, 2015 | 35.76 | 36.02 | 35.07 | 35.47 | 2,892,318 | +0.01(+0.03%) |
Jul 09, 2015 | 35.55 | 36.07 | 35.19 | 35.46 | 2,214,312 | +0.61(+1.75%) |
Jul 08, 2015 | 35.50 | 36.06 | 34.71 | 34.85 | 4,665,949 | -0.78(-2.19%) |
Jul 07, 2015 | 34.37 | 35.81 | 33.51 | 35.63 | 3,548,223 | +1.27(+3.70%) |
Jul 06, 2015 | 34.06 | 34.87 | 33.68 | 34.36 | 3,350,443 | -0.68(-1.94%) |
Jul 02, 2015 | 35.28 | 35.04 | 35.04 | 35.04 | 1,837,800 | -0.22(-0.62%) |
Jul 01, 2015 | 36.07 | 36.42 | 34.74 | 35.26 | 4,699,787 | -0.86(-2.38%) |
Jun 30, 2015 | 35.55 | 36.29 | 35.07 | 36.12 | 2,913,421 | +1.28(+3.67%) |
Jun 29, 2015 | 35.92 | 36.26 | 34.83 | 34.84 | 3,675,732 | -1.63(-4.47%) |
Jun 26, 2015 | 37.48 | 37.67 | 36.40 | 36.47 | 4,656,256 | -1.16(-3.08%) |
Jun 25, 2015 | 38.12 | 38.34 | 37.62 | 37.63 | 2,688,553 | -0.34(-0.90%) |
Jun 24, 2015 | 37.84 | 38.64 | 37.76 | 37.97 | 1,537,342 | +0.02(+0.05%) |
Jun 23, 2015 | 37.05 | 38.03 | 37.03 | 37.95 | 2,329,589 | +0.78(+2.10%) |
Jun 22, 2015 | 36.88 | 37.34 | 36.51 | 37.17 | 1,623,758 | +0.41(+1.12%) |
Jun 19, 2015 | 37.06 | 37.48 | 36.39 | 36.76 | 3,770,912 | -0.62(-1.66%) |
Jun 18, 2015 | 37.43 | 38.07 | 37.21 | 37.38 | 2,573,342 | +0.48(+1.30%) |
Jun 17, 2015 | 37.80 | 38.00 | 36.85 | 36.90 | 2,507,564 | -0.50(-1.34%) |
Jun 16, 2015 | 36.36 | 37.42 | 36.30 | 37.40 | 1,907,476 | +1.03(+2.83%) |
Jun 15, 2015 | 36.29 | 36.73 | 36.08 | 36.37 | 2,167,335 | -0.30(-0.82%) |
Jun 12, 2015 | 37.07 | 37.32 | 36.59 | 36.67 | 2,151,246 | -0.77(-2.06%) |
Jun 11, 2015 | 38.05 | 38.29 | 37.42 | 37.44 | 1,354,624 | -0.48(-1.27%) |
Jun 10, 2015 | 37.94 | 38.27 | 37.40 | 37.92 | 1,721,204 | +0.66(+1.77%) |
Jun 09, 2015 | 37.54 | 38.16 | 37.23 | 37.26 | 2,411,034 | +0.31(+0.84%) |
Jun 08, 2015 | 37.06 | 37.50 | 36.72 | 36.95 | 2,538,610 | -0.35(-0.94%) |
Jun 05, 2015 | 35.77 | 37.71 | 35.70 | 37.30 | 2,359,197 | +1.15(+3.18%) |
Jun 04, 2015 | 36.01 | 36.34 | 35.48 | 36.15 | 2,152,228 | -0.11(-0.30%) |
Jun 03, 2015 | 37.19 | 37.71 | 36.20 | 36.26 | 2,266,226 | -1.11(-2.97%) |
Jun 02, 2015 | 37.64 | 38.08 | 37.21 | 37.37 | 2,723,727 | +0.04(+0.11%) |
Jun 01, 2015 | 37.88 | 37.88 | 37.04 | 37.33 | 3,453,595 | -0.48(-1.27%) |
May 29, 2015 | 36.90 | 38.17 | 36.63 | 37.81 | 2,616,883 | +1.02(+2.77%) |
May 28, 2015 | 37.24 | 37.27 | 36.11 | 36.79 | 1,836,556 | -0.59(-1.58%) |
May 27, 2015 | 37.00 | 37.75 | 36.65 | 37.38 | 1,627,621 | +0.09(+0.24%) |
May 26, 2015 | 37.56 | 38.06 | 37.13 | 37.29 | 1,333,768 | -0.75(-1.97%) |
May 22, 2015 | 37.83 | 38.04 | 38.04 | 38.04 | 1,781,000 | -0.25(-0.65%) |
May 21, 2015 | 37.70 | 38.45 | 37.70 | 38.29 | 2,516,239 | +0.89(+2.38%) |
May 20, 2015 | 37.11 | 38.09 | 36.76 | 37.40 | 3,647,083 | +0.43(+1.16%) |
May 19, 2015 | 36.25 | 37.08 | 35.86 | 36.97 | 3,448,440 | +0.23(+0.63%) |
May 18, 2015 | 35.96 | 36.84 | 35.52 | 36.74 | 3,430,078 | +1.20(+3.38%) |
May 15, 2015 | 34.42 | 35.77 | 33.96 | 35.54 | 2,517,900 | +1.00(+2.90%) |
May 14, 2015 | 35.45 | 35.79 | 34.47 | 34.54 | 3,157,542 | -0.80(-2.26%) |
May 13, 2015 | 36.23 | 36.32 | 35.00 | 35.34 | 1,835,202 | -0.61(-1.70%) |
May 12, 2015 | 36.02 | 36.54 | 35.62 | 35.95 | 2,544,730 | +0.02(+0.06%) |
May 11, 2015 | 36.90 | 36.90 | 35.52 | 35.93 | 2,645,043 | -0.51(-1.40%) |
May 08, 2015 | 35.64 | 36.51 | 35.01 | 36.44 | 3,418,314 | +1.20(+3.41%) |
May 07, 2015 | 36.06 | 36.29 | 34.89 | 35.24 | 4,086,310 | -0.81(-2.25%) |
May 06, 2015 | 37.48 | 37.53 | 34.78 | 36.05 | 5,941,397 | -0.94(-2.54%) |
May 05, 2015 | 39.98 | 39.98 | 36.71 | 36.99 | 5,522,879 | -2.00(-5.13%) |
May 04, 2015 | 39.09 | 39.60 | 38.42 | 38.99 | 1,984,706 | +0.00(+0.00%) |
May 01, 2015 | 39.15 | 39.46 | 38.59 | 38.99 | 1,789,261 | -0.25(-0.64%) |
Apr 30, 2015 | 39.78 | 40.18 | 38.52 | 39.24 | 3,214,058 | -0.45(-1.13%) |
Apr 29, 2015 | 39.04 | 40.27 | 38.84 | 39.69 | 2,263,315 | +0.60(+1.53%) |
Apr 28, 2015 | 38.14 | 39.13 | 37.84 | 39.09 | 2,614,592 | +0.91(+2.38%) |
Apr 27, 2015 | 39.02 | 39.46 | 38.16 | 38.18 | 1,528,474 | -0.58(-1.50%) |
Apr 24, 2015 | 37.90 | 38.96 | 37.68 | 38.76 | 2,928,868 | +0.72(+1.89%) |
Apr 23, 2015 | 37.61 | 38.83 | 37.61 | 38.04 | 1,889,908 | +0.27(+0.71%) |
Apr 22, 2015 | 37.52 | 38.51 | 36.93 | 37.77 | 1,753,287 | +0.79(+2.14%) |
Apr 21, 2015 | 38.08 | 38.32 | 36.79 | 36.98 | 2,696,984 | -1.18(-3.09%) |
Apr 20, 2015 | 38.53 | 39.37 | 38.00 | 38.16 | 2,050,431 | -0.32(-0.83%) |
Apr 17, 2015 | 38.50 | 38.75 | 37.92 | 38.48 | 1,965,884 | -0.27(-0.70%) |
Apr 16, 2015 | 38.43 | 39.26 | 37.99 | 38.75 | 2,937,850 | -0.03(-0.08%) |
Apr 15, 2015 | 37.70 | 39.14 | 37.26 | 38.78 | 3,707,979 | +1.34(+3.58%) |
Apr 14, 2015 | 36.93 | 37.48 | 36.71 | 37.44 | 1,922,033 | +0.88(+2.41%) |
Apr 13, 2015 | 37.60 | 37.70 | 36.39 | 36.56 | 1,919,093 | -0.63(-1.69%) |
Apr 10, 2015 | 37.45 | 37.63 | 36.90 | 37.19 | 2,260,244 | +0.09(+0.24%) |
Apr 09, 2015 | 36.11 | 37.34 | 36.11 | 37.10 | 2,184,425 | +1.00(+2.77%) |
Apr 08, 2015 | 37.19 | 37.57 | 35.97 | 36.10 | 2,657,449 | -0.91(-2.46%) |
Apr 07, 2015 | 37.60 | 38.31 | 36.95 | 37.01 | 2,723,194 | -0.72(-1.91%) |
Apr 06, 2015 | 36.75 | 38.19 | 36.56 | 37.73 | 3,998,597 | +1.45(+4.00%) |
Apr 02, 2015 | 35.81 | 36.28 | 36.28 | 36.28 | 3,551,300 | +0.19(+0.53%) |
Apr 01, 2015 | 35.40 | 36.93 | 35.40 | 36.09 | 3,474,336 | +1.00(+2.85%) |
Mar 31, 2015 | 34.69 | 35.58 | 34.52 | 35.09 | 4,294,215 | -0.09(-0.26%) |
Mar 30, 2015 | 34.82 | 35.43 | 34.73 | 35.18 | 2,686,263 | +0.90(+2.63%) |
Mar 27, 2015 | 33.94 | 34.77 | 33.62 | 34.28 | 2,800,458 | +0.04(+0.12%) |
Mar 26, 2015 | 34.48 | 35.19 | 33.95 | 34.24 | 3,234,172 | +0.47(+1.39%) |
Mar 25, 2015 | 33.33 | 34.28 | 33.02 | 33.77 | 2,644,612 | +0.83(+2.52%) |
Mar 24, 2015 | 32.57 | 33.04 | 32.12 | 32.94 | 2,006,812 | +0.29(+0.89%) |
Mar 23, 2015 | 33.26 | 33.75 | 32.65 | 32.65 | 2,117,912 | -0.64(-1.92%) |
Mar 20, 2015 | 33.04 | 34.36 | 32.89 | 33.29 | 4,875,972 | +0.82(+2.53%) |
Mar 19, 2015 | 32.46 | 33.06 | 32.17 | 32.47 | 2,440,952 | -0.90(-2.70%) |
Mar 18, 2015 | 31.12 | 33.74 | 31.07 | 33.37 | 4,436,554 | +1.80(+5.70%) |
Mar 17, 2015 | 31.49 | 32.10 | 31.40 | 31.57 | 1,889,096 | -0.16(-0.50%) |
Mar 16, 2015 | 31.09 | 31.80 | 30.66 | 31.73 | 2,310,909 | +0.37(+1.18%) |
Mar 13, 2015 | 30.70 | 31.40 | 30.15 | 31.36 | 3,598,692 | +0.26(+0.84%) |
Mar 12, 2015 | 31.34 | 31.69 | 31.03 | 31.10 | 2,117,848 | -0.18(-0.58%) |
Mar 11, 2015 | 31.02 | 31.56 | 30.91 | 31.28 | 1,871,653 | +0.32(+1.03%) |
Mar 10, 2015 | 31.09 | 31.73 | 30.86 | 30.96 | 2,113,100 | -0.73(-2.30%) |
Mar 09, 2015 | 31.99 | 32.38 | 31.47 | 31.69 | 1,920,484 | -0.31(-0.97%) |
Mar 06, 2015 | 32.31 | 32.94 | 31.81 | 32.00 | 2,248,834 | -0.77(-2.35%) |
Mar 05, 2015 | 33.15 | 33.15 | 32.26 | 32.77 | 2,915,592 | -0.41(-1.24%) |
Mar 04, 2015 | 33.11 | 33.50 | 31.96 | 33.18 | 4,726,714 | +0.24(+0.73%) |
Mar 03, 2015 | 32.64 | 33.55 | 32.48 | 32.94 | 3,588,325 | +0.51(+1.57%) |
Mar 02, 2015 | 33.03 | 33.08 | 31.60 | 32.43 | 5,177,241 | -0.60(-1.82%) |
Feb 27, 2015 | 33.81 | 34.07 | 32.99 | 33.03 | 6,640,433 | -0.57(-1.70%) |
Feb 26, 2015 | 33.88 | 33.99 | 32.91 | 33.60 | 22,585,890 | -2.40(-6.67%) |
Feb 25, 2015 | 31.92 | 36.26 | 31.92 | 36.00 | 9,042,707 | +4.33(+13.67%) |
Feb 24, 2015 | 32.10 | 32.40 | 31.37 | 31.67 | 3,359,893 | -0.04(-0.13%) |
Feb 23, 2015 | 31.59 | 32.36 | 31.48 | 31.71 | 3,206,351 | -0.38(-1.18%) |
Feb 20, 2015 | 32.83 | 33.13 | 31.69 | 32.09 | 2,768,912 | -0.69(-2.10%) |
Feb 19, 2015 | 31.81 | 33.02 | 31.23 | 32.78 | 2,470,834 | -0.07(-0.21%) |
Feb 18, 2015 | 32.63 | 33.21 | 32.08 | 32.85 | 3,674,229 | -0.24(-0.73%) |
Feb 17, 2015 | 32.00 | 33.46 | 31.95 | 33.09 | 3,995,035 | +0.85(+2.64%) |
Feb 13, 2015 | 31.38 | 32.24 | 32.24 | 32.24 | 4,031,700 | +1.35(+4.37%) |
Feb 12, 2015 | 30.62 | 31.11 | 30.28 | 30.89 | 2,584,002 | +0.98(+3.28%) |
Feb 11, 2015 | 29.34 | 30.18 | 28.68 | 29.91 | 3,085,979 | -0.27(-0.89%) |
Feb 10, 2015 | 30.20 | 30.33 | 28.96 | 30.18 | 4,403,049 | -0.38(-1.24%) |
Feb 09, 2015 | 31.02 | 31.68 | 30.38 | 30.56 | 3,287,329 | -0.23(-0.75%) |
Feb 06, 2015 | 31.24 | 31.48 | 30.32 | 30.79 | 3,550,344 | -0.10(-0.32%) |
Feb 05, 2015 | 31.66 | 32.05 | 30.59 | 30.89 | 5,097,562 | -0.10(-0.32%) |
Feb 04, 2015 | 31.37 | 31.97 | 30.42 | 30.99 | 4,398,118 | -1.19(-3.70%) |
Feb 03, 2015 | 31.10 | 32.54 | 31.02 | 32.18 | 6,199,536 | +1.25(+4.04%) |