Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.17 | 34.65 | 34.14 | 34.41 | 3,756,924 | +0.35(+1.04%) |
Nov 27, 2015 | 34.03 | 34.17 | 33.90 | 34.06 | 836,617 | +0.12(+0.35%) |
Nov 25, 2015 | 34.00 | 33.94 | 33.94 | 33.94 | 1,472,038 | -0.05(-0.14%) |
Nov 24, 2015 | 33.95 | 34.08 | 33.62 | 33.98 | 1,850,668 | -0.09(-0.28%) |
Nov 23, 2015 | 34.62 | 34.73 | 34.02 | 34.08 | 2,024,947 | -0.61(-1.75%) |
Nov 20, 2015 | 34.54 | 34.87 | 34.50 | 34.68 | 3,742,530 | +0.32(+0.94%) |
Nov 19, 2015 | 34.14 | 34.53 | 34.10 | 34.36 | 2,899,558 | +0.38(+1.11%) |
Nov 18, 2015 | 33.68 | 34.04 | 33.32 | 33.98 | 3,034,417 | +0.28(+0.84%) |
Nov 17, 2015 | 34.46 | 34.86 | 33.61 | 33.70 | 4,135,182 | -0.84(-2.44%) |
Nov 16, 2015 | 34.00 | 34.56 | 33.83 | 34.54 | 3,847,161 | +0.63(+1.85%) |
Nov 13, 2015 | 34.31 | 34.67 | 33.82 | 33.91 | 2,636,580 | -0.29(-0.85%) |
Nov 12, 2015 | 34.76 | 35.00 | 34.13 | 34.21 | 2,627,835 | -0.57(-1.63%) |
Nov 11, 2015 | 34.52 | 34.91 | 34.50 | 34.77 | 1,966,928 | +0.32(+0.94%) |
Nov 10, 2015 | 33.88 | 34.50 | 33.88 | 34.45 | 2,085,442 | +0.53(+1.55%) |
Nov 09, 2015 | 33.30 | 33.99 | 32.93 | 33.92 | 2,721,233 | +0.46(+1.39%) |
Nov 06, 2015 | 34.42 | 34.98 | 33.17 | 33.46 | 3,109,956 | -1.16(-3.34%) |
Nov 05, 2015 | 34.72 | 34.96 | 34.55 | 34.61 | 2,257,210 | -0.15(-0.43%) |
Nov 04, 2015 | 34.51 | 34.85 | 34.51 | 34.76 | 1,351,925 | +0.27(+0.77%) |
Nov 03, 2015 | 34.41 | 34.57 | 34.24 | 34.50 | 1,493,088 | -0.04(-0.11%) |
Nov 02, 2015 | 34.36 | 34.61 | 34.12 | 34.54 | 1,819,707 | +0.19(+0.55%) |
Oct 30, 2015 | 34.27 | 34.48 | 34.08 | 34.35 | 1,817,018 | +0.21(+0.62%) |
Oct 29, 2015 | 34.46 | 34.50 | 33.77 | 34.13 | 2,353,183 | -0.49(-1.41%) |
Oct 28, 2015 | 34.94 | 35.16 | 34.21 | 34.62 | 1,932,696 | -0.36(-1.03%) |
Oct 27, 2015 | 34.81 | 35.13 | 34.79 | 34.98 | 1,688,295 | +0.06(+0.18%) |
Oct 26, 2015 | 34.65 | 34.94 | 34.38 | 34.92 | 1,961,811 | +0.33(+0.95%) |
Oct 23, 2015 | 34.92 | 35.04 | 34.35 | 34.59 | 1,658,221 | -0.40(-1.15%) |
Oct 22, 2015 | 34.78 | 35.08 | 34.77 | 34.99 | 1,808,925 | +0.28(+0.79%) |
Oct 21, 2015 | 34.95 | 35.11 | 34.66 | 34.72 | 1,200,703 | -0.13(-0.38%) |
Oct 20, 2015 | 34.72 | 35.00 | 34.57 | 34.85 | 1,338,138 | +0.02(+0.07%) |
Oct 19, 2015 | 34.57 | 34.83 | 34.39 | 34.83 | 1,646,411 | +0.15(+0.43%) |
Oct 16, 2015 | 34.73 | 34.94 | 34.53 | 34.68 | 1,372,748 | +0.13(+0.36%) |
Oct 15, 2015 | 34.28 | 34.65 | 34.12 | 34.55 | 1,179,679 | +0.43(+1.27%) |
Oct 14, 2015 | 34.38 | 34.57 | 34.08 | 34.12 | 1,919,513 | -0.20(-0.60%) |
Oct 13, 2015 | 34.29 | 34.44 | 34.06 | 34.32 | 2,896,164 | -0.06(-0.16%) |
Oct 12, 2015 | 33.97 | 34.39 | 33.92 | 34.38 | 1,826,604 | +0.47(+1.39%) |
Oct 09, 2015 | 33.91 | 34.00 | 33.64 | 33.91 | 2,728,480 | +0.00(+0.00%) |
Oct 08, 2015 | 33.10 | 33.98 | 33.03 | 33.91 | 2,506,279 | +0.72(+2.16%) |
Oct 07, 2015 | 33.37 | 33.43 | 33.08 | 33.19 | 1,309,176 | -0.08(-0.24%) |
Oct 06, 2015 | 33.45 | 33.55 | 33.09 | 33.27 | 1,166,879 | -0.24(-0.73%) |
Oct 05, 2015 | 33.38 | 33.61 | 33.06 | 33.51 | 1,458,068 | +0.24(+0.71%) |
Oct 02, 2015 | 33.18 | 33.28 | 32.75 | 33.28 | 1,326,662 | +0.42(+1.29%) |
Oct 01, 2015 | 33.27 | 33.37 | 32.60 | 32.85 | 2,507,782 | -0.39(-1.16%) |
Sep 30, 2015 | 32.95 | 33.25 | 32.73 | 33.24 | 1,935,871 | +0.46(+1.39%) |
Sep 29, 2015 | 32.67 | 32.86 | 32.44 | 32.78 | 1,729,741 | +0.12(+0.36%) |
Sep 28, 2015 | 32.55 | 32.88 | 32.43 | 32.66 | 2,214,336 | +0.13(+0.41%) |
Sep 25, 2015 | 32.37 | 32.89 | 32.09 | 32.53 | 2,183,210 | +0.25(+0.78%) |
Sep 24, 2015 | 32.00 | 32.39 | 31.79 | 32.28 | 2,147,727 | +0.20(+0.61%) |
Sep 23, 2015 | 31.85 | 32.15 | 31.74 | 32.08 | 1,426,923 | +0.24(+0.74%) |
Sep 22, 2015 | 31.86 | 32.07 | 31.78 | 31.85 | 2,029,137 | -0.25(-0.78%) |
Sep 21, 2015 | 31.86 | 32.29 | 31.76 | 32.10 | 2,167,321 | +0.35(+1.11%) |
Sep 18, 2015 | 31.63 | 32.03 | 31.58 | 31.74 | 3,728,640 | -0.13(-0.42%) |
Sep 17, 2015 | 31.22 | 32.29 | 31.15 | 31.88 | 3,341,055 | +0.67(+2.14%) |
Sep 16, 2015 | 30.84 | 31.25 | 30.75 | 31.21 | 1,711,687 | +0.39(+1.25%) |
Sep 15, 2015 | 30.65 | 30.93 | 30.43 | 30.82 | 1,755,005 | +0.17(+0.56%) |
Sep 14, 2015 | 30.54 | 30.84 | 30.50 | 30.65 | 1,842,918 | +0.13(+0.41%) |
Sep 11, 2015 | 30.15 | 30.53 | 30.08 | 30.53 | 1,873,376 | +0.31(+1.01%) |
Sep 10, 2015 | 30.11 | 30.60 | 30.00 | 30.22 | 1,576,159 | -0.02(-0.08%) |
Sep 09, 2015 | 30.65 | 30.76 | 30.18 | 30.24 | 2,135,354 | -0.41(-1.33%) |
Sep 08, 2015 | 30.42 | 30.67 | 30.25 | 30.65 | 2,142,546 | +0.65(+2.18%) |
Sep 04, 2015 | 30.23 | 30.00 | 30.00 | 30.00 | 2,020,273 | -0.54(-1.76%) |
Sep 03, 2015 | 30.52 | 30.66 | 30.37 | 30.54 | 1,459,489 | +0.13(+0.44%) |
Sep 02, 2015 | 30.78 | 30.81 | 30.06 | 30.40 | 2,261,354 | -0.03(-0.10%) |
Sep 01, 2015 | 30.64 | 31.09 | 30.25 | 30.43 | 3,111,031 | -0.91(-2.90%) |
Aug 31, 2015 | 31.85 | 31.90 | 31.03 | 31.34 | 3,306,553 | -0.61(-1.90%) |
Aug 28, 2015 | 31.90 | 32.06 | 31.52 | 31.95 | 2,027,551 | +0.04(+0.12%) |
Aug 27, 2015 | 31.70 | 31.93 | 31.32 | 31.91 | 3,146,135 | +0.37(+1.16%) |
Aug 26, 2015 | 31.34 | 31.62 | 30.85 | 31.55 | 3,631,825 | +0.61(+1.96%) |
Aug 25, 2015 | 32.25 | 32.25 | 30.92 | 30.94 | 3,533,584 | -0.71(-2.24%) |
Aug 24, 2015 | 31.95 | 32.66 | 31.49 | 31.65 | 3,971,478 | -1.42(-4.30%) |
Aug 21, 2015 | 33.60 | 33.73 | 33.07 | 33.07 | 2,829,317 | -0.62(-1.85%) |
Aug 20, 2015 | 33.62 | 34.11 | 33.60 | 33.69 | 1,779,545 | -0.19(-0.55%) |
Aug 19, 2015 | 33.47 | 33.96 | 33.28 | 33.88 | 2,260,125 | +0.27(+0.81%) |
Aug 18, 2015 | 33.64 | 33.81 | 33.45 | 33.61 | 2,482,620 | -0.16(-0.46%) |
Aug 17, 2015 | 33.28 | 33.93 | 33.16 | 33.76 | 2,285,958 | +0.51(+1.54%) |
Aug 14, 2015 | 33.08 | 33.31 | 32.92 | 33.25 | 3,092,751 | +0.09(+0.28%) |
Aug 13, 2015 | 31.89 | 33.25 | 31.89 | 33.16 | 2,170,003 | -0.02(-0.07%) |
Aug 12, 2015 | 32.84 | 33.23 | 32.56 | 33.18 | 4,712,796 | +0.43(+1.31%) |
Aug 11, 2015 | 32.53 | 32.91 | 32.39 | 32.75 | 2,779,971 | +0.22(+0.67%) |
Aug 10, 2015 | 32.78 | 32.99 | 32.46 | 32.53 | 1,700,869 | -0.23(-0.71%) |
Aug 07, 2015 | 32.36 | 32.93 | 32.17 | 32.77 | 1,257,449 | +0.33(+1.03%) |
Aug 06, 2015 | 32.19 | 32.47 | 31.89 | 32.43 | 1,398,264 | +0.26(+0.80%) |
Aug 05, 2015 | 32.03 | 32.33 | 31.91 | 32.18 | 1,691,303 | +0.27(+0.85%) |
Aug 04, 2015 | 32.24 | 32.27 | 31.84 | 31.90 | 2,363,410 | -0.45(-1.39%) |
Aug 03, 2015 | 32.10 | 32.62 | 32.08 | 32.36 | 2,951,603 | +0.40(+1.24%) |
Jul 31, 2015 | 31.21 | 32.16 | 30.95 | 31.96 | 3,558,773 | +1.02(+3.29%) |
Jul 30, 2015 | 30.76 | 31.11 | 30.61 | 30.94 | 1,717,487 | +0.09(+0.30%) |
Jul 29, 2015 | 30.55 | 30.87 | 30.35 | 30.85 | 1,595,777 | +0.24(+0.79%) |
Jul 28, 2015 | 30.60 | 30.68 | 30.32 | 30.61 | 2,345,112 | +0.25(+0.82%) |
Jul 27, 2015 | 30.02 | 30.47 | 29.92 | 30.36 | 1,095,176 | +0.38(+1.27%) |
Jul 24, 2015 | 29.80 | 30.04 | 29.66 | 29.97 | 1,433,276 | +0.20(+0.68%) |
Jul 23, 2015 | 29.99 | 30.02 | 29.50 | 29.77 | 1,804,261 | -0.30(-1.01%) |
Jul 22, 2015 | 30.13 | 30.36 | 30.04 | 30.08 | 1,741,364 | -0.03(-0.10%) |
Jul 21, 2015 | 30.38 | 30.43 | 29.95 | 30.11 | 1,055,396 | -0.33(-1.07%) |
Jul 20, 2015 | 30.60 | 30.60 | 30.19 | 30.43 | 1,260,633 | -0.21(-0.69%) |
Jul 17, 2015 | 30.72 | 30.88 | 30.56 | 30.64 | 2,081,614 | -0.21(-0.68%) |
Jul 16, 2015 | 30.33 | 30.95 | 30.33 | 30.85 | 1,388,121 | +0.52(+1.72%) |
Jul 15, 2015 | 30.23 | 30.35 | 30.06 | 30.33 | 890,785 | +0.10(+0.33%) |
Jul 14, 2015 | 30.29 | 30.43 | 30.14 | 30.23 | 1,235,405 | -0.04(-0.13%) |
Jul 13, 2015 | 30.46 | 30.54 | 30.08 | 30.27 | 1,428,961 | -0.09(-0.28%) |
Jul 10, 2015 | 30.08 | 30.60 | 29.96 | 30.36 | 1,553,022 | +0.26(+0.88%) |
Jul 09, 2015 | 30.61 | 30.75 | 29.95 | 30.09 | 1,525,514 | -0.47(-1.53%) |
Jul 08, 2015 | 30.65 | 30.87 | 30.46 | 30.56 | 1,451,193 | -0.25(-0.81%) |
Jul 07, 2015 | 30.16 | 30.86 | 30.11 | 30.81 | 2,446,728 | +0.81(+2.70%) |
Jul 06, 2015 | 29.88 | 30.07 | 29.69 | 30.00 | 1,507,932 | +0.05(+0.16%) |
Jul 02, 2015 | 29.80 | 29.95 | 29.95 | 29.95 | 1,724,373 | +0.40(+1.37%) |
Jul 01, 2015 | 29.37 | 29.57 | 29.21 | 29.55 | 1,744,239 | +0.23(+0.80%) |
Jun 30, 2015 | 29.44 | 29.54 | 29.24 | 29.31 | 2,617,984 | +0.11(+0.37%) |
Jun 29, 2015 | 29.34 | 29.73 | 29.20 | 29.20 | 2,055,555 | -0.15(-0.50%) |
Jun 26, 2015 | 29.14 | 29.40 | 28.99 | 29.35 | 1,274,191 | +0.17(+0.59%) |
Jun 25, 2015 | 29.54 | 29.55 | 29.17 | 29.18 | 1,797,538 | -0.21(-0.71%) |
Jun 24, 2015 | 29.39 | 29.54 | 29.36 | 29.39 | 2,397,823 | +0.02(+0.05%) |
Jun 23, 2015 | 29.72 | 29.83 | 29.37 | 29.38 | 1,423,692 | -0.43(-1.44%) |
Jun 22, 2015 | 29.66 | 29.95 | 29.64 | 29.80 | 1,444,333 | +0.04(+0.13%) |
Jun 19, 2015 | 29.98 | 30.15 | 29.76 | 29.76 | 1,605,605 | -0.22(-0.73%) |
Jun 18, 2015 | 29.70 | 30.13 | 29.66 | 29.98 | 1,484,792 | +0.35(+1.18%) |
Jun 17, 2015 | 29.41 | 29.73 | 29.33 | 29.63 | 1,373,932 | +0.22(+0.74%) |
Jun 16, 2015 | 29.26 | 29.42 | 29.10 | 29.41 | 1,623,119 | +0.06(+0.21%) |
Jun 15, 2015 | 29.37 | 29.54 | 29.24 | 29.35 | 1,555,597 | -0.03(-0.11%) |
Jun 12, 2015 | 29.60 | 29.75 | 29.37 | 29.38 | 1,311,918 | -0.41(-1.38%) |
Jun 11, 2015 | 29.60 | 29.84 | 29.55 | 29.80 | 1,562,512 | +0.38(+1.30%) |
Jun 10, 2015 | 29.55 | 29.81 | 29.41 | 29.41 | 2,815,854 | -0.05(-0.16%) |
Jun 09, 2015 | 29.48 | 29.70 | 29.43 | 29.46 | 1,725,560 | -0.05(-0.16%) |
Jun 08, 2015 | 29.58 | 29.70 | 29.48 | 29.51 | 1,422,915 | -0.02(-0.08%) |
Jun 05, 2015 | 29.82 | 29.82 | 29.46 | 29.53 | 1,807,182 | -0.55(-1.84%) |
Jun 04, 2015 | 30.12 | 30.41 | 30.03 | 30.09 | 1,489,448 | -0.17(-0.56%) |
Jun 03, 2015 | 30.41 | 30.56 | 29.91 | 30.25 | 2,086,491 | -0.24(-0.78%) |
Jun 02, 2015 | 30.79 | 30.79 | 30.22 | 30.49 | 1,925,127 | -0.46(-1.49%) |
Jun 01, 2015 | 30.98 | 31.16 | 30.84 | 30.96 | 1,334,764 | -0.01(-0.02%) |
May 29, 2015 | 31.13 | 31.23 | 30.82 | 30.96 | 1,545,365 | -0.16(-0.52%) |
May 28, 2015 | 31.09 | 31.23 | 30.89 | 31.12 | 1,294,255 | +0.04(+0.12%) |
May 27, 2015 | 31.06 | 31.12 | 30.86 | 31.09 | 1,418,189 | +0.05(+0.17%) |
May 26, 2015 | 31.30 | 31.30 | 30.79 | 31.03 | 1,434,714 | -0.25(-0.81%) |
May 22, 2015 | 31.24 | 31.29 | 31.29 | 31.29 | 966,931 | -0.02(-0.05%) |
May 21, 2015 | 31.47 | 31.54 | 31.20 | 31.30 | 1,502,728 | -0.19(-0.61%) |
May 20, 2015 | 31.36 | 31.72 | 31.29 | 31.49 | 1,511,746 | +0.14(+0.44%) |
May 19, 2015 | 31.22 | 31.47 | 31.12 | 31.36 | 1,422,256 | -0.03(-0.10%) |
May 18, 2015 | 31.05 | 31.49 | 31.05 | 31.39 | 1,408,669 | +0.18(+0.59%) |
May 15, 2015 | 31.08 | 31.35 | 30.99 | 31.20 | 1,241,095 | +0.22(+0.70%) |
May 14, 2015 | 30.84 | 31.03 | 30.73 | 30.99 | 1,809,489 | +0.33(+1.08%) |
May 13, 2015 | 31.10 | 31.22 | 30.52 | 30.66 | 1,464,241 | -0.33(-1.07%) |
May 12, 2015 | 30.81 | 31.03 | 30.66 | 30.99 | 2,030,714 | -0.03(-0.10%) |
May 11, 2015 | 31.01 | 31.40 | 30.92 | 31.02 | 2,353,572 | -0.07(-0.22%) |
May 08, 2015 | 31.46 | 31.71 | 30.90 | 31.09 | 2,556,078 | -0.01(-0.02%) |
May 07, 2015 | 30.92 | 31.59 | 30.56 | 31.09 | 4,524,582 | +0.02(+0.07%) |
May 06, 2015 | 31.21 | 31.39 | 30.67 | 31.07 | 2,123,088 | -0.17(-0.54%) |
May 05, 2015 | 31.89 | 31.96 | 31.22 | 31.24 | 1,836,181 | -0.77(-2.40%) |
May 04, 2015 | 31.74 | 32.27 | 31.74 | 32.01 | 1,116,614 | +0.30(+0.95%) |
May 01, 2015 | 31.59 | 31.79 | 31.30 | 31.71 | 1,385,408 | +0.20(+0.64%) |
Apr 30, 2015 | 32.10 | 32.19 | 31.31 | 31.51 | 2,605,535 | -0.69(-2.15%) |
Apr 29, 2015 | 32.24 | 32.49 | 32.06 | 32.20 | 1,699,191 | -0.35(-1.09%) |
Apr 28, 2015 | 32.12 | 32.63 | 32.03 | 32.56 | 1,539,378 | +0.29(+0.91%) |
Apr 27, 2015 | 32.89 | 32.97 | 32.24 | 32.26 | 2,445,833 | -0.31(-0.94%) |
Apr 24, 2015 | 32.24 | 32.88 | 32.14 | 32.57 | 1,064,791 | +0.32(+0.98%) |
Apr 23, 2015 | 32.10 | 32.52 | 32.03 | 32.26 | 1,534,801 | +0.18(+0.55%) |
Apr 22, 2015 | 32.08 | 32.23 | 31.89 | 32.08 | 2,231,316 | +0.10(+0.31%) |
Apr 21, 2015 | 32.07 | 32.34 | 31.89 | 31.98 | 1,943,291 | -0.08(-0.24%) |
Apr 20, 2015 | 31.75 | 32.49 | 31.75 | 32.06 | 1,435,628 | +0.40(+1.26%) |
Apr 17, 2015 | 31.69 | 32.00 | 31.52 | 31.66 | 1,557,708 | -0.15(-0.46%) |
Apr 16, 2015 | 32.03 | 32.12 | 31.67 | 31.80 | 2,174,797 | -0.33(-1.03%) |
Apr 15, 2015 | 32.25 | 32.65 | 32.10 | 32.13 | 1,863,388 | -0.03(-0.10%) |
Apr 14, 2015 | 32.15 | 32.36 | 32.04 | 32.16 | 1,184,383 | +0.17(+0.53%) |
Apr 13, 2015 | 32.33 | 32.47 | 31.99 | 31.99 | 1,200,107 | -0.42(-1.31%) |
Apr 10, 2015 | 32.23 | 32.55 | 32.09 | 32.42 | 1,239,727 | +0.36(+1.13%) |
Apr 09, 2015 | 32.03 | 32.16 | 31.76 | 32.06 | 1,986,568 | -0.05(-0.17%) |
Apr 08, 2015 | 32.19 | 32.29 | 31.86 | 32.11 | 2,486,315 | -0.06(-0.19%) |
Apr 07, 2015 | 32.66 | 32.66 | 32.14 | 32.17 | 2,716,625 | -0.49(-1.51%) |
Apr 06, 2015 | 32.60 | 33.09 | 32.60 | 32.66 | 2,648,739 | +0.12(+0.35%) |
Apr 02, 2015 | 32.56 | 32.55 | 32.55 | 32.55 | 1,672,836 | -0.06(-0.19%) |
Apr 01, 2015 | 32.49 | 32.64 | 32.05 | 32.61 | 1,538,353 | +0.13(+0.40%) |
Mar 31, 2015 | 32.39 | 32.86 | 32.26 | 32.48 | 2,488,232 | +0.09(+0.29%) |
Mar 30, 2015 | 31.97 | 32.58 | 31.86 | 32.39 | 1,708,948 | +0.53(+1.67%) |
Mar 27, 2015 | 31.62 | 31.96 | 31.52 | 31.86 | 1,956,726 | +0.34(+1.07%) |
Mar 26, 2015 | 31.92 | 32.11 | 31.44 | 31.52 | 2,595,580 | -0.39(-1.23%) |
Mar 25, 2015 | 32.13 | 32.38 | 31.89 | 31.91 | 2,844,441 | -0.17(-0.53%) |
Mar 24, 2015 | 32.55 | 32.83 | 31.93 | 32.08 | 2,891,161 | -0.56(-1.72%) |
Mar 23, 2015 | 32.83 | 33.02 | 32.61 | 32.64 | 2,016,095 | -0.19(-0.59%) |
Mar 20, 2015 | 32.69 | 32.97 | 32.49 | 32.83 | 2,726,957 | +0.32(+0.99%) |
Mar 19, 2015 | 32.86 | 33.16 | 32.35 | 32.51 | 1,883,218 | -0.44(-1.33%) |
Mar 18, 2015 | 32.25 | 33.18 | 31.98 | 32.95 | 1,965,402 | +0.75(+2.34%) |
Mar 17, 2015 | 32.20 | 32.59 | 32.09 | 32.19 | 1,506,486 | -0.04(-0.12%) |
Mar 16, 2015 | 31.82 | 32.44 | 31.79 | 32.23 | 1,785,356 | +0.58(+1.82%) |
Mar 13, 2015 | 32.03 | 32.06 | 31.26 | 31.66 | 1,622,931 | -0.49(-1.53%) |
Mar 12, 2015 | 31.51 | 32.29 | 31.46 | 32.15 | 2,104,894 | +0.80(+2.55%) |
Mar 11, 2015 | 31.90 | 31.99 | 31.28 | 31.35 | 3,592,874 | -0.57(-1.78%) |
Mar 10, 2015 | 31.48 | 32.09 | 31.41 | 31.92 | 5,250,754 | +0.27(+0.85%) |
Mar 09, 2015 | 31.40 | 31.75 | 31.18 | 31.65 | 2,485,134 | +0.45(+1.43%) |
Mar 06, 2015 | 31.61 | 31.67 | 31.05 | 31.20 | 3,117,737 | -0.92(-2.87%) |
Mar 05, 2015 | 31.94 | 32.30 | 31.91 | 32.12 | 1,540,408 | +0.30(+0.96%) |
Mar 04, 2015 | 31.96 | 32.15 | 31.69 | 31.82 | 2,202,735 | -0.33(-1.02%) |
Mar 03, 2015 | 32.06 | 32.22 | 31.72 | 32.15 | 2,078,815 | +0.00(+0.00%) |
Mar 02, 2015 | 32.23 | 32.31 | 31.71 | 32.15 | 3,884,277 | -0.17(-0.52%) |
Feb 27, 2015 | 32.46 | 32.47 | 32.18 | 32.31 | 2,381,085 | -0.09(-0.28%) |
Feb 26, 2015 | 33.05 | 33.14 | 32.39 | 32.41 | 2,135,651 | -0.46(-1.39%) |
Feb 25, 2015 | 32.94 | 33.70 | 32.74 | 32.86 | 4,242,872 | +0.11(+0.33%) |
Feb 24, 2015 | 32.75 | 33.15 | 32.71 | 32.76 | 3,352,701 | -0.10(-0.30%) |
Feb 23, 2015 | 32.71 | 32.91 | 32.51 | 32.86 | 3,000,929 | +0.11(+0.35%) |
Feb 20, 2015 | 32.39 | 32.76 | 32.34 | 32.74 | 3,525,694 | +0.35(+1.08%) |
Feb 19, 2015 | 32.64 | 32.79 | 32.21 | 32.39 | 1,726,938 | -0.20(-0.61%) |
Feb 18, 2015 | 31.80 | 32.66 | 31.67 | 32.59 | 2,239,483 | +0.84(+2.64%) |
Feb 17, 2015 | 31.59 | 32.22 | 31.35 | 31.75 | 3,560,206 | +0.10(+0.31%) |
Feb 13, 2015 | 32.36 | 31.65 | 31.65 | 31.65 | 2,848,631 | -0.85(-2.63%) |
Feb 12, 2015 | 32.37 | 32.60 | 32.06 | 32.50 | 2,751,861 | +0.14(+0.42%) |
Feb 11, 2015 | 32.79 | 32.88 | 32.34 | 32.37 | 2,454,605 | -0.66(-1.98%) |
Feb 10, 2015 | 32.21 | 33.06 | 32.15 | 33.02 | 2,719,077 | +0.87(+2.70%) |
Feb 09, 2015 | 32.72 | 32.87 | 31.82 | 32.15 | 4,164,348 | -0.53(-1.61%) |
Feb 06, 2015 | 34.20 | 34.20 | 32.51 | 32.68 | 2,595,674 | -1.71(-4.96%) |
Feb 05, 2015 | 34.12 | 34.49 | 33.97 | 34.39 | 1,931,226 | +0.42(+1.23%) |
Feb 04, 2015 | 34.44 | 34.65 | 33.88 | 33.97 | 2,557,728 | -0.65(-1.87%) |
Feb 03, 2015 | 34.55 | 34.79 | 34.44 | 34.62 | 2,932,697 | +0.02(+0.04%) |
Feb 02, 2015 | 34.64 | 34.79 | 34.10 | 34.60 | 2,088,880 | +0.10(+0.29%) |
Jan 30, 2015 | 35.26 | 35.35 | 34.46 | 34.50 | 2,485,832 | -0.94(-2.64%) |
Jan 29, 2015 | 34.79 | 35.51 | 34.68 | 35.44 | 1,480,258 | +0.69(+2.00%) |
Jan 28, 2015 | 35.19 | 35.61 | 34.66 | 34.74 | 1,837,573 | -0.46(-1.32%) |
Jan 27, 2015 | 35.11 | 35.56 | 35.06 | 35.21 | 1,602,870 | +0.00(+0.00%) |
Jan 26, 2015 | 35.13 | 35.27 | 34.84 | 35.21 | 1,769,482 | -0.09(-0.26%) |
Jan 23, 2015 | 35.38 | 35.64 | 35.27 | 35.30 | 1,312,759 | +0.02(+0.06%) |
Jan 22, 2015 | 35.54 | 35.66 | 35.02 | 35.28 | 1,640,701 | -0.12(-0.34%) |
Jan 21, 2015 | 35.15 | 35.45 | 34.84 | 35.40 | 1,801,339 | +0.15(+0.43%) |
Jan 20, 2015 | 35.63 | 35.67 | 34.81 | 35.25 | 2,673,664 | -0.21(-0.60%) |
Jan 16, 2015 | 35.08 | 35.48 | 34.90 | 35.46 | 1,302,692 | +0.37(+1.06%) |
Jan 15, 2015 | 34.77 | 35.16 | 34.67 | 35.09 | 1,769,494 | +0.32(+0.92%) |
Jan 14, 2015 | 34.35 | 34.83 | 34.26 | 34.77 | 1,739,993 | +0.32(+0.93%) |
Jan 13, 2015 | 34.39 | 34.97 | 34.18 | 34.45 | 2,457,625 | +0.30(+0.87%) |
Jan 12, 2015 | 34.31 | 34.41 | 34.01 | 34.15 | 1,290,674 | -0.14(-0.40%) |
Jan 09, 2015 | 34.69 | 34.69 | 34.14 | 34.29 | 1,515,672 | -0.39(-1.12%) |
Jan 08, 2015 | 34.85 | 34.96 | 34.64 | 34.68 | 2,185,145 | +0.12(+0.35%) |
Jan 07, 2015 | 34.47 | 34.71 | 34.15 | 34.55 | 3,797,499 | +0.27(+0.78%) |
Jan 06, 2015 | 34.78 | 35.29 | 34.23 | 34.29 | 3,863,906 | -0.40(-1.16%) |
Jan 05, 2015 | 35.03 | 35.16 | 34.53 | 34.69 | 3,328,668 | -0.35(-1.00%) |
Jan 02, 2015 | 35.27 | 35.33 | 34.66 | 35.04 | 3,355,980 | -0.11(-0.30%) |
Dec 31, 2014 | 36.02 | 35.15 | 35.15 | 35.15 | 1,766,138 | -0.78(-2.16%) |
Dec 30, 2014 | 36.39 | 36.41 | 35.75 | 35.93 | 1,690,022 | -0.59(-1.61%) |
Dec 29, 2014 | 36.21 | 36.68 | 36.21 | 36.51 | 2,662,234 | +0.32(+0.88%) |
Dec 26, 2014 | 35.77 | 36.41 | 35.77 | 36.19 | 2,414,040 | +0.50(+1.41%) |
Dec 24, 2014 | 34.77 | 35.69 | 35.69 | 35.69 | 1,618,227 | +0.92(+2.65%) |
Dec 23, 2014 | 34.73 | 35.01 | 34.51 | 34.77 | 1,474,392 | +0.17(+0.48%) |
Dec 22, 2014 | 34.38 | 34.62 | 34.26 | 34.60 | 2,231,703 | +0.22(+0.64%) |
Dec 19, 2014 | 34.30 | 34.71 | 34.23 | 34.38 | 3,587,226 | +0.08(+0.24%) |
Dec 18, 2014 | 33.62 | 34.33 | 33.48 | 34.30 | 2,244,428 | +0.72(+2.16%) |
Dec 17, 2014 | 32.58 | 33.59 | 32.58 | 33.57 | 2,798,362 | +1.06(+3.26%) |
Dec 16, 2014 | 32.38 | 33.04 | 32.12 | 32.51 | 2,076,616 | +0.16(+0.49%) |
Dec 15, 2014 | 32.79 | 32.99 | 32.22 | 32.35 | 1,995,790 | -0.35(-1.07%) |
Dec 12, 2014 | 32.95 | 33.28 | 32.69 | 32.70 | 1,449,859 | -0.34(-1.01%) |
Dec 11, 2014 | 32.86 | 33.39 | 32.82 | 33.04 | 1,489,508 | +0.22(+0.67%) |
Dec 10, 2014 | 33.44 | 33.65 | 32.77 | 32.82 | 2,720,196 | -0.61(-1.82%) |
Dec 09, 2014 | 33.37 | 33.64 | 33.11 | 33.43 | 1,831,038 | -0.05(-0.14%) |
Dec 08, 2014 | 32.72 | 33.51 | 32.65 | 33.47 | 2,183,589 | +0.80(+2.45%) |
Dec 05, 2014 | 32.64 | 32.93 | 32.32 | 32.67 | 1,932,892 | -0.22(-0.67%) |
Dec 04, 2014 | 33.11 | 33.19 | 32.69 | 32.89 | 2,075,603 | -0.20(-0.62%) |
Dec 03, 2014 | 32.82 | 33.16 | 32.72 | 33.09 | 1,833,365 | +0.24(+0.74%) |
Dec 02, 2014 | 32.42 | 33.02 | 32.29 | 32.85 | 1,675,271 | +0.25(+0.76%) |