Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.70 | 33.15 | 32.51 | 32.91 | 9,796,378 | -0.14(-0.44%) |
Aug 28, 2015 | 32.92 | 33.11 | 32.70 | 33.05 | 10,871,617 | -0.05(-0.16%) |
Aug 27, 2015 | 32.46 | 33.18 | 32.34 | 33.11 | 14,306,825 | +1.06(+3.30%) |
Aug 26, 2015 | 31.48 | 32.18 | 30.98 | 32.05 | 18,425,268 | +1.44(+4.72%) |
Aug 25, 2015 | 32.32 | 32.43 | 30.58 | 30.60 | 18,447,248 | -0.53(-1.71%) |
Aug 24, 2015 | 30.45 | 32.10 | 29.22 | 31.14 | 23,603,974 | -1.41(-4.34%) |
Aug 21, 2015 | 33.73 | 33.81 | 32.53 | 32.55 | 16,011,928 | -1.55(-4.55%) |
Aug 20, 2015 | 34.91 | 35.00 | 34.10 | 34.10 | 11,268,830 | -1.13(-3.21%) |
Aug 19, 2015 | 35.44 | 35.56 | 34.86 | 35.23 | 11,298,639 | -0.43(-1.20%) |
Aug 18, 2015 | 35.76 | 35.90 | 35.57 | 35.65 | 8,118,814 | -0.14(-0.40%) |
Aug 17, 2015 | 35.79 | 35.91 | 35.47 | 35.80 | 7,258,819 | -0.17(-0.47%) |
Aug 14, 2015 | 35.85 | 36.06 | 35.69 | 35.97 | 5,197,719 | +0.26(+0.72%) |
Aug 13, 2015 | 35.76 | 35.91 | 35.52 | 35.71 | 6,714,438 | +0.12(+0.35%) |
Aug 12, 2015 | 35.64 | 35.76 | 34.67 | 35.59 | 10,565,504 | -0.53(-1.46%) |
Aug 11, 2015 | 36.48 | 36.62 | 35.94 | 36.11 | 9,563,024 | -0.91(-2.45%) |
Aug 10, 2015 | 36.40 | 37.16 | 36.40 | 37.02 | 7,268,879 | +0.95(+2.62%) |
Aug 07, 2015 | 36.31 | 36.54 | 35.71 | 36.07 | 6,597,941 | -0.39(-1.06%) |
Aug 06, 2015 | 36.57 | 36.73 | 36.28 | 36.46 | 5,824,939 | +0.00(+0.00%) |
Aug 05, 2015 | 36.83 | 37.03 | 36.42 | 36.46 | 6,156,385 | -0.06(-0.15%) |
Aug 04, 2015 | 36.57 | 36.66 | 36.25 | 36.52 | 5,920,171 | +0.13(+0.36%) |
Aug 03, 2015 | 36.47 | 36.69 | 36.15 | 36.39 | 6,932,104 | -0.01(-0.02%) |
Jul 31, 2015 | 36.97 | 37.00 | 36.25 | 36.39 | 10,527,290 | -0.71(-1.92%) |
Jul 30, 2015 | 36.66 | 37.13 | 36.38 | 37.11 | 10,266,540 | -0.25(-0.68%) |
Jul 29, 2015 | 36.73 | 37.52 | 36.68 | 37.36 | 8,098,311 | +0.62(+1.69%) |
Jul 28, 2015 | 36.76 | 36.88 | 36.18 | 36.74 | 8,322,911 | +0.44(+1.21%) |
Jul 27, 2015 | 36.39 | 36.47 | 35.81 | 36.30 | 11,081,378 | -0.36(-0.98%) |
Jul 24, 2015 | 36.96 | 37.30 | 36.44 | 36.66 | 13,706,600 | -0.39(-1.06%) |
Jul 23, 2015 | 37.38 | 37.58 | 36.96 | 37.05 | 6,591,800 | -0.38(-1.01%) |
Jul 22, 2015 | 37.56 | 37.66 | 37.31 | 37.43 | 5,813,893 | -0.10(-0.26%) |
Jul 21, 2015 | 37.42 | 37.80 | 37.45 | 37.53 | 3,783,173 | +0.08(+0.23%) |
Jul 20, 2015 | 37.70 | 37.76 | 37.31 | 37.45 | 5,657,339 | -0.09(-0.24%) |
Jul 17, 2015 | 37.48 | 37.56 | 37.19 | 37.54 | 6,091,596 | -0.14(-0.36%) |
Jul 16, 2015 | 37.70 | 37.95 | 37.50 | 37.67 | 8,822,987 | +0.15(+0.40%) |
Jul 15, 2015 | 36.96 | 37.53 | 36.59 | 37.52 | 14,558,691 | +0.52(+1.39%) |
Jul 14, 2015 | 36.67 | 37.14 | 36.66 | 37.01 | 6,777,333 | +0.05(+0.14%) |
Jul 13, 2015 | 36.95 | 37.13 | 36.89 | 36.96 | 6,900,404 | +0.42(+1.14%) |
Jul 10, 2015 | 36.55 | 36.75 | 36.29 | 36.54 | 6,759,603 | +0.61(+1.71%) |
Jul 09, 2015 | 36.17 | 36.33 | 35.77 | 35.92 | 9,582,047 | +0.38(+1.07%) |
Jul 08, 2015 | 35.79 | 36.03 | 35.38 | 35.55 | 8,162,854 | -0.80(-2.19%) |
Jul 07, 2015 | 36.39 | 36.50 | 35.23 | 36.34 | 14,401,900 | -0.16(-0.45%) |
Jul 06, 2015 | 36.15 | 36.64 | 36.05 | 36.51 | 8,324,294 | -0.16(-0.45%) |
Jul 02, 2015 | 36.82 | 36.67 | 36.67 | 36.67 | 6,177,043 | -0.20(-0.55%) |
Jul 01, 2015 | 37.22 | 37.37 | 36.68 | 36.87 | 7,439,139 | +0.31(+0.86%) |
Jun 30, 2015 | 36.73 | 36.99 | 36.26 | 36.56 | 10,503,448 | +0.34(+0.94%) |
Jun 29, 2015 | 36.85 | 36.96 | 36.16 | 36.22 | 10,589,175 | -1.24(-3.31%) |
Jun 26, 2015 | 37.32 | 37.54 | 37.13 | 37.46 | 6,376,634 | +0.33(+0.90%) |
Jun 25, 2015 | 37.60 | 37.62 | 37.10 | 37.13 | 5,514,372 | -0.20(-0.54%) |
Jun 24, 2015 | 37.60 | 37.80 | 37.32 | 37.33 | 9,928,898 | -0.35(-0.92%) |
Jun 23, 2015 | 37.64 | 38.02 | 37.58 | 37.67 | 12,734,518 | +0.24(+0.63%) |
Jun 22, 2015 | 37.01 | 37.56 | 36.96 | 37.44 | 12,486,021 | +0.72(+1.97%) |
Jun 19, 2015 | 36.90 | 37.03 | 36.64 | 36.71 | 11,741,476 | -0.33(-0.90%) |
Jun 18, 2015 | 36.84 | 37.21 | 36.55 | 37.05 | 9,142,679 | +0.47(+1.29%) |
Jun 17, 2015 | 36.86 | 37.12 | 36.53 | 36.58 | 12,571,396 | -0.20(-0.55%) |
Jun 16, 2015 | 36.11 | 37.00 | 36.11 | 36.78 | 12,568,460 | +0.50(+1.37%) |
Jun 15, 2015 | 36.14 | 36.46 | 35.94 | 36.28 | 8,571,571 | -0.13(-0.36%) |
Jun 12, 2015 | 36.54 | 36.70 | 36.24 | 36.41 | 7,983,122 | -0.20(-0.54%) |
Jun 11, 2015 | 36.74 | 36.94 | 36.54 | 36.61 | 10,302,026 | -0.10(-0.28%) |
Jun 10, 2015 | 36.24 | 36.74 | 35.98 | 36.71 | 13,501,460 | +1.03(+2.87%) |
Jun 09, 2015 | 35.61 | 35.88 | 35.39 | 35.69 | 9,518,318 | +0.21(+0.59%) |
Jun 08, 2015 | 35.57 | 35.79 | 35.40 | 35.48 | 10,011,654 | -0.07(-0.20%) |
Jun 05, 2015 | 35.87 | 36.41 | 35.48 | 35.55 | 15,753,873 | +0.42(+1.19%) |
Jun 04, 2015 | 34.87 | 35.32 | 34.87 | 35.13 | 9,257,662 | -0.12(-0.33%) |
Jun 03, 2015 | 34.78 | 35.34 | 34.60 | 35.25 | 10,853,220 | +0.75(+2.18%) |
Jun 02, 2015 | 34.16 | 34.72 | 34.06 | 34.50 | 7,757,806 | +0.37(+1.09%) |
Jun 01, 2015 | 34.01 | 34.28 | 33.89 | 34.13 | 6,928,111 | +0.01(+0.02%) |
May 29, 2015 | 34.47 | 34.49 | 33.87 | 34.12 | 7,912,657 | -0.41(-1.19%) |
May 28, 2015 | 34.46 | 34.59 | 34.09 | 34.53 | 6,438,271 | +0.08(+0.23%) |
May 27, 2015 | 34.44 | 34.58 | 34.21 | 34.46 | 7,059,728 | +0.19(+0.55%) |
May 26, 2015 | 34.70 | 34.74 | 34.14 | 34.27 | 7,702,703 | -0.49(-1.41%) |
May 22, 2015 | 34.82 | 34.76 | 34.76 | 34.76 | 6,597,453 | -0.23(-0.67%) |
May 21, 2015 | 34.65 | 35.05 | 34.61 | 34.99 | 10,820,765 | +0.20(+0.56%) |
May 20, 2015 | 34.85 | 34.98 | 34.43 | 34.79 | 9,204,531 | -0.10(-0.28%) |
May 19, 2015 | 34.96 | 34.96 | 34.66 | 34.89 | 7,852,085 | +0.25(+0.72%) |
May 18, 2015 | 34.43 | 34.81 | 34.36 | 34.64 | 6,404,156 | +0.31(+0.91%) |
May 15, 2015 | 34.74 | 34.74 | 34.14 | 34.33 | 7,535,769 | -0.37(-1.07%) |
May 14, 2015 | 34.79 | 34.92 | 34.54 | 34.70 | 7,048,929 | +0.03(+0.09%) |
May 13, 2015 | 34.47 | 34.79 | 34.41 | 34.67 | 9,230,850 | -0.01(-0.02%) |
May 12, 2015 | 34.77 | 34.96 | 34.47 | 34.68 | 11,583,031 | -0.12(-0.36%) |
May 11, 2015 | 34.15 | 34.87 | 34.03 | 34.80 | 14,482,493 | +0.69(+2.01%) |
May 08, 2015 | 33.91 | 34.24 | 33.49 | 34.12 | 11,749,622 | +0.12(+0.35%) |
May 07, 2015 | 33.89 | 34.42 | 33.10 | 34.00 | 14,942,624 | +0.41(+1.21%) |
May 06, 2015 | 34.01 | 34.05 | 33.33 | 33.59 | 10,090,195 | -0.21(-0.63%) |
May 05, 2015 | 33.86 | 34.26 | 33.73 | 33.80 | 7,109,955 | -0.22(-0.65%) |
May 04, 2015 | 33.88 | 34.10 | 33.74 | 34.03 | 6,294,599 | +0.30(+0.88%) |
May 01, 2015 | 33.57 | 33.94 | 33.44 | 33.73 | 10,178,525 | +0.45(+1.36%) |
Apr 30, 2015 | 33.76 | 33.86 | 33.22 | 33.27 | 10,400,542 | -0.55(-1.63%) |
Apr 29, 2015 | 33.12 | 34.04 | 33.08 | 33.82 | 15,235,800 | +0.84(+2.54%) |
Apr 28, 2015 | 32.66 | 33.03 | 32.39 | 32.99 | 9,016,313 | +0.39(+1.19%) |
Apr 27, 2015 | 32.94 | 33.04 | 32.55 | 32.60 | 8,309,991 | -0.27(-0.81%) |
Apr 24, 2015 | 33.12 | 33.27 | 32.77 | 32.86 | 5,793,159 | -0.30(-0.92%) |
Apr 23, 2015 | 32.99 | 33.37 | 32.97 | 33.17 | 9,665,101 | +0.05(+0.16%) |
Apr 22, 2015 | 32.68 | 33.16 | 32.38 | 33.12 | 10,344,803 | +0.43(+1.31%) |
Apr 21, 2015 | 33.02 | 33.20 | 32.51 | 32.69 | 9,949,527 | -0.21(-0.63%) |
Apr 20, 2015 | 32.96 | 33.20 | 32.86 | 32.90 | 6,763,947 | +0.14(+0.42%) |
Apr 17, 2015 | 32.83 | 32.95 | 32.58 | 32.76 | 8,893,688 | -0.32(-0.98%) |
Apr 16, 2015 | 32.98 | 33.25 | 32.77 | 33.08 | 7,458,083 | +0.10(+0.29%) |
Apr 15, 2015 | 32.81 | 33.18 | 32.81 | 32.99 | 9,379,493 | +0.26(+0.79%) |
Apr 14, 2015 | 32.75 | 32.98 | 32.50 | 32.73 | 11,177,121 | -0.53(-1.60%) |
Apr 13, 2015 | 33.05 | 33.36 | 32.86 | 33.26 | 8,131,953 | +0.29(+0.89%) |
Apr 10, 2015 | 33.29 | 33.37 | 32.95 | 32.97 | 7,123,908 | -0.41(-1.22%) |
Apr 09, 2015 | 33.05 | 33.48 | 32.96 | 33.38 | 7,191,861 | +0.23(+0.69%) |
Apr 08, 2015 | 33.10 | 33.30 | 32.94 | 33.15 | 8,077,401 | +0.19(+0.59%) |
Apr 07, 2015 | 33.33 | 33.33 | 32.94 | 32.95 | 4,913,298 | -0.24(-0.72%) |
Apr 06, 2015 | 32.75 | 33.25 | 32.57 | 33.19 | 10,831,640 | +0.05(+0.14%) |
Apr 02, 2015 | 32.64 | 33.15 | 33.15 | 33.15 | 7,690,541 | +0.54(+1.65%) |
Apr 01, 2015 | 32.60 | 32.80 | 32.47 | 32.61 | 6,477,134 | -0.18(-0.55%) |
Mar 31, 2015 | 32.81 | 32.89 | 32.64 | 32.79 | 8,308,659 | -0.25(-0.75%) |
Mar 30, 2015 | 32.92 | 33.27 | 32.84 | 33.04 | 7,174,452 | +0.43(+1.31%) |
Mar 27, 2015 | 32.69 | 32.81 | 32.50 | 32.61 | 7,191,532 | -0.20(-0.61%) |
Mar 26, 2015 | 32.47 | 33.03 | 32.42 | 32.81 | 9,626,545 | +0.18(+0.54%) |
Mar 25, 2015 | 33.03 | 33.12 | 32.62 | 32.64 | 6,904,692 | -0.38(-1.14%) |
Mar 24, 2015 | 33.27 | 33.32 | 32.99 | 33.01 | 12,355,309 | -0.34(-1.01%) |
Mar 23, 2015 | 33.40 | 33.83 | 33.34 | 33.35 | 7,087,524 | -0.14(-0.41%) |
Mar 20, 2015 | 33.01 | 33.49 | 32.79 | 33.49 | 15,768,881 | +0.66(+2.00%) |
Mar 19, 2015 | 33.40 | 33.52 | 32.65 | 32.83 | 10,358,577 | -0.68(-2.03%) |
Mar 18, 2015 | 33.28 | 33.88 | 33.15 | 33.51 | 13,183,301 | +0.04(+0.12%) |
Mar 17, 2015 | 33.47 | 33.67 | 33.29 | 33.47 | 7,164,434 | -0.21(-0.62%) |
Mar 16, 2015 | 33.55 | 33.73 | 33.33 | 33.68 | 9,109,301 | +0.37(+1.11%) |
Mar 13, 2015 | 33.53 | 33.71 | 33.01 | 33.31 | 11,637,735 | -0.32(-0.95%) |
Mar 12, 2015 | 33.16 | 33.64 | 33.06 | 33.63 | 7,940,118 | +0.64(+1.95%) |
Mar 11, 2015 | 32.83 | 33.23 | 32.78 | 32.99 | 8,155,619 | +0.20(+0.61%) |
Mar 10, 2015 | 33.44 | 33.48 | 32.79 | 32.79 | 12,728,924 | -1.16(-3.42%) |
Mar 09, 2015 | 34.02 | 34.21 | 33.84 | 33.95 | 8,324,272 | -0.20(-0.59%) |
Mar 06, 2015 | 33.78 | 34.60 | 33.71 | 34.15 | 17,823,716 | +0.58(+1.74%) |
Mar 05, 2015 | 33.49 | 33.71 | 33.29 | 33.56 | 8,957,181 | +0.21(+0.64%) |
Mar 04, 2015 | 33.37 | 33.50 | 33.17 | 33.35 | 10,283,150 | -0.29(-0.87%) |
Mar 03, 2015 | 33.36 | 33.68 | 33.25 | 33.64 | 8,490,777 | +0.03(+0.08%) |
Mar 02, 2015 | 32.97 | 33.62 | 32.83 | 33.62 | 9,431,379 | +0.64(+1.95%) |
Feb 27, 2015 | 32.99 | 33.30 | 32.97 | 32.97 | 10,075,545 | -0.13(-0.39%) |
Feb 26, 2015 | 33.21 | 33.36 | 32.95 | 33.10 | 6,531,699 | -0.08(-0.25%) |
Feb 25, 2015 | 33.18 | 33.37 | 32.96 | 33.19 | 5,310,657 | -0.15(-0.45%) |
Feb 24, 2015 | 33.01 | 33.42 | 32.94 | 33.34 | 8,348,268 | +0.34(+1.04%) |
Feb 23, 2015 | 33.38 | 33.44 | 32.85 | 32.99 | 6,544,045 | -0.47(-1.42%) |
Feb 20, 2015 | 32.96 | 33.49 | 32.60 | 33.47 | 8,997,104 | +0.32(+0.96%) |
Feb 19, 2015 | 32.77 | 33.20 | 32.71 | 33.15 | 7,036,383 | +0.27(+0.81%) |
Feb 18, 2015 | 33.34 | 33.44 | 32.82 | 32.88 | 9,683,707 | -0.65(-1.93%) |
Feb 17, 2015 | 32.97 | 33.56 | 32.95 | 33.53 | 10,806,228 | +0.54(+1.63%) |
Feb 13, 2015 | 32.68 | 32.99 | 32.99 | 32.99 | 12,181,546 | +0.34(+1.05%) |
Feb 12, 2015 | 32.85 | 33.13 | 32.22 | 32.65 | 10,589,333 | -0.05(-0.16%) |
Feb 11, 2015 | 32.44 | 32.79 | 32.26 | 32.70 | 11,583,016 | +0.25(+0.76%) |
Feb 10, 2015 | 32.52 | 32.66 | 32.14 | 32.46 | 14,755,057 | +0.31(+0.97%) |
Feb 09, 2015 | 31.88 | 32.31 | 31.76 | 32.14 | 11,979,763 | -0.03(-0.10%) |
Feb 06, 2015 | 32.35 | 32.59 | 32.16 | 32.18 | 19,366,612 | +0.40(+1.27%) |
Feb 05, 2015 | 31.37 | 31.96 | 31.13 | 31.77 | 14,278,847 | +0.14(+0.43%) |
Feb 04, 2015 | 31.58 | 31.95 | 31.55 | 31.64 | 16,696,303 | -0.02(-0.06%) |
Feb 03, 2015 | 31.02 | 31.73 | 31.02 | 31.66 | 20,097,606 | +0.81(+2.61%) |
Feb 02, 2015 | 30.11 | 30.92 | 30.03 | 30.85 | 13,356,822 | +0.88(+2.92%) |
Jan 30, 2015 | 29.91 | 30.55 | 29.72 | 29.97 | 20,258,138 | -0.24(-0.79%) |
Jan 29, 2015 | 30.24 | 30.54 | 29.85 | 30.21 | 23,138,756 | +0.02(+0.06%) |
Jan 28, 2015 | 31.34 | 31.34 | 30.18 | 30.19 | 16,914,420 | -0.83(-2.68%) |
Jan 27, 2015 | 31.02 | 31.28 | 30.80 | 31.02 | 16,322,362 | -0.43(-1.35%) |
Jan 26, 2015 | 31.53 | 31.58 | 31.33 | 31.45 | 14,128,487 | +0.01(+0.04%) |
Jan 23, 2015 | 32.29 | 32.48 | 31.41 | 31.44 | 15,119,845 | -0.93(-2.87%) |
Jan 22, 2015 | 32.04 | 32.40 | 31.62 | 32.37 | 13,979,261 | +0.61(+1.91%) |
Jan 21, 2015 | 31.17 | 31.78 | 30.90 | 31.76 | 15,575,992 | +0.34(+1.09%) |
Jan 20, 2015 | 31.72 | 31.80 | 31.08 | 31.42 | 10,696,419 | -0.16(-0.51%) |
Jan 16, 2015 | 30.92 | 31.59 | 30.85 | 31.58 | 10,930,132 | +0.65(+2.11%) |
Jan 15, 2015 | 31.70 | 31.86 | 30.73 | 30.93 | 16,113,758 | -0.62(-1.96%) |
Jan 14, 2015 | 31.59 | 31.87 | 30.99 | 31.55 | 17,334,698 | -0.56(-1.75%) |
Jan 13, 2015 | 32.76 | 33.02 | 31.74 | 32.11 | 20,804,582 | -0.40(-1.23%) |
Jan 12, 2015 | 32.96 | 33.00 | 32.26 | 32.51 | 11,359,267 | -0.38(-1.16%) |
Jan 09, 2015 | 33.49 | 33.60 | 32.78 | 32.89 | 11,991,253 | -0.62(-1.85%) |
Jan 08, 2015 | 33.17 | 33.69 | 33.13 | 33.51 | 12,494,322 | +0.50(+1.52%) |
Jan 07, 2015 | 32.96 | 33.22 | 32.67 | 33.00 | 12,142,600 | +0.43(+1.33%) |
Jan 06, 2015 | 33.65 | 33.68 | 32.41 | 32.57 | 18,730,940 | -1.02(-3.03%) |
Jan 05, 2015 | 34.43 | 34.57 | 33.44 | 33.59 | 9,930,922 | -1.16(-3.34%) |
Jan 02, 2015 | 35.12 | 35.30 | 34.57 | 34.75 | 6,068,355 | -0.12(-0.33%) |
Dec 31, 2014 | 35.57 | 34.87 | 34.87 | 34.87 | 4,904,758 | -0.52(-1.48%) |
Dec 30, 2014 | 35.20 | 35.61 | 35.10 | 35.39 | 4,292,428 | +0.01(+0.02%) |
Dec 29, 2014 | 35.22 | 35.75 | 35.21 | 35.38 | 4,438,699 | +0.01(+0.04%) |
Dec 26, 2014 | 35.48 | 35.65 | 35.35 | 35.37 | 3,468,062 | +0.01(+0.02%) |
Dec 24, 2014 | 35.60 | 35.36 | 35.36 | 35.36 | 3,745,432 | -0.10(-0.27%) |
Dec 23, 2014 | 35.01 | 35.74 | 34.96 | 35.46 | 9,935,843 | +0.63(+1.80%) |
Dec 22, 2014 | 34.80 | 34.85 | 34.49 | 34.83 | 7,706,983 | +0.14(+0.41%) |
Dec 19, 2014 | 34.49 | 34.94 | 34.30 | 34.69 | 18,452,658 | -0.14(-0.39%) |
Dec 18, 2014 | 33.85 | 34.83 | 33.84 | 34.83 | 15,522,751 | +1.44(+4.33%) |
Dec 17, 2014 | 32.88 | 33.50 | 32.82 | 33.38 | 13,472,770 | +0.73(+2.25%) |
Dec 16, 2014 | 33.04 | 33.55 | 32.64 | 32.65 | 16,198,572 | -0.66(-1.99%) |
Dec 15, 2014 | 34.37 | 34.40 | 33.14 | 33.31 | 13,653,079 | -0.73(-2.16%) |
Dec 12, 2014 | 34.98 | 35.22 | 34.03 | 34.05 | 14,464,822 | -1.54(-4.33%) |
Dec 11, 2014 | 35.58 | 36.06 | 35.50 | 35.59 | 11,610,923 | +0.16(+0.46%) |
Dec 10, 2014 | 36.29 | 36.29 | 35.41 | 35.43 | 11,476,321 | -0.81(-2.22%) |
Dec 09, 2014 | 35.95 | 36.28 | 35.55 | 36.23 | 7,323,709 | -0.10(-0.27%) |
Dec 08, 2014 | 36.32 | 36.61 | 36.10 | 36.33 | 7,570,453 | +0.01(+0.02%) |
Dec 05, 2014 | 35.81 | 36.68 | 35.80 | 36.32 | 12,908,982 | +0.75(+2.12%) |
Dec 04, 2014 | 35.64 | 35.65 | 35.23 | 35.57 | 6,580,212 | -0.14(-0.40%) |
Dec 03, 2014 | 35.59 | 35.82 | 35.43 | 35.71 | 6,418,765 | +0.21(+0.58%) |
Dec 02, 2014 | 35.26 | 35.58 | 35.23 | 35.50 | 5,639,226 | +0.44(+1.25%) |
Dec 01, 2014 | 35.55 | 35.63 | 34.91 | 35.07 | 10,784,740 | -0.78(-2.18%) |
Nov 28, 2014 | 36.01 | 36.26 | 35.77 | 35.85 | 3,151,800 | -0.17(-0.47%) |
Nov 26, 2014 | 36.09 | 36.01 | 36.01 | 36.01 | 4,293,525 | +0.05(+0.13%) |
Nov 25, 2014 | 36.41 | 36.48 | 35.89 | 35.97 | 9,399,854 | -0.31(-0.85%) |
Nov 24, 2014 | 36.10 | 36.31 | 36.03 | 36.28 | 7,680,394 | +0.30(+0.84%) |
Nov 21, 2014 | 35.82 | 36.10 | 35.70 | 35.98 | 12,742,596 | +0.65(+1.84%) |
Nov 20, 2014 | 34.94 | 35.36 | 34.78 | 35.32 | 7,392,356 | -0.01(-0.04%) |
Nov 19, 2014 | 35.20 | 35.41 | 35.10 | 35.34 | 5,524,209 | +0.03(+0.07%) |
Nov 18, 2014 | 35.21 | 35.49 | 35.13 | 35.31 | 6,444,713 | +0.19(+0.53%) |
Nov 17, 2014 | 35.13 | 35.29 | 34.93 | 35.12 | 8,791,922 | -0.03(-0.07%) |
Nov 14, 2014 | 35.04 | 35.38 | 35.04 | 35.15 | 8,446,823 | -0.01(-0.04%) |
Nov 13, 2014 | 35.58 | 35.58 | 34.95 | 35.16 | 11,427,016 | -0.36(-1.02%) |
Nov 12, 2014 | 35.23 | 35.56 | 35.21 | 35.52 | 5,667,180 | -0.03(-0.09%) |
Nov 11, 2014 | 35.29 | 35.57 | 35.23 | 35.56 | 5,977,136 | +0.19(+0.53%) |
Nov 10, 2014 | 35.14 | 35.39 | 35.05 | 35.37 | 7,487,561 | +0.17(+0.48%) |
Nov 07, 2014 | 34.96 | 35.21 | 34.75 | 35.20 | 7,531,041 | +0.26(+0.76%) |
Nov 06, 2014 | 35.01 | 35.10 | 34.56 | 34.94 | 9,184,966 | -0.15(-0.44%) |
Nov 05, 2014 | 35.07 | 35.16 | 34.79 | 35.09 | 8,588,828 | +0.38(+1.10%) |
Nov 04, 2014 | 34.36 | 34.90 | 34.29 | 34.71 | 7,291,966 | -0.09(-0.26%) |
Nov 03, 2014 | 34.94 | 34.98 | 34.65 | 34.80 | 8,082,802 | +0.04(+0.11%) |
Oct 31, 2014 | 34.58 | 34.80 | 34.34 | 34.76 | 10,744,259 | +0.79(+2.32%) |
Oct 30, 2014 | 34.00 | 34.11 | 33.51 | 33.97 | 8,181,542 | +0.45(+1.34%) |
Oct 29, 2014 | 33.48 | 33.51 | 33.20 | 33.52 | 9,927,202 | +0.11(+0.33%) |
Oct 28, 2014 | 33.27 | 33.48 | 33.05 | 33.42 | 9,028,576 | +0.42(+1.28%) |
Oct 27, 2014 | 32.41 | 33.09 | 32.55 | 32.99 | 11,330,700 | +0.44(+1.36%) |
Oct 24, 2014 | 32.31 | 32.61 | 32.18 | 32.55 | 9,897,877 | +0.24(+0.75%) |
Oct 23, 2014 | 32.47 | 32.72 | 32.24 | 32.31 | 8,781,624 | +0.29(+0.92%) |
Oct 22, 2014 | 32.31 | 32.49 | 32.00 | 32.01 | 8,583,389 | -0.33(-1.01%) |
Oct 21, 2014 | 31.83 | 32.39 | 31.81 | 32.34 | 11,333,824 | +0.84(+2.67%) |
Oct 20, 2014 | 31.20 | 31.55 | 31.01 | 31.50 | 7,729,437 | +0.19(+0.59%) |
Oct 17, 2014 | 31.09 | 31.49 | 30.95 | 31.31 | 12,552,983 | +0.64(+2.09%) |
Oct 16, 2014 | 30.49 | 31.07 | 30.07 | 30.67 | 24,601,658 | +0.10(+0.31%) |
Oct 15, 2014 | 30.78 | 30.78 | 29.58 | 30.58 | 30,065,182 | -0.76(-2.41%) |
Oct 14, 2014 | 31.53 | 31.77 | 31.24 | 31.33 | 15,774,960 | -0.05(-0.16%) |
Oct 13, 2014 | 31.88 | 32.15 | 31.33 | 31.38 | 14,013,214 | -0.49(-1.53%) |
Oct 10, 2014 | 32.23 | 32.35 | 31.88 | 31.87 | 14,340,875 | -0.40(-1.23%) |
Oct 09, 2014 | 33.22 | 33.31 | 32.15 | 32.27 | 15,824,232 | -1.04(-3.12%) |
Oct 08, 2014 | 32.79 | 33.32 | 32.57 | 33.31 | 13,466,123 | +0.32(+0.97%) |
Oct 07, 2014 | 33.66 | 33.83 | 32.97 | 32.99 | 8,726,851 | -0.97(-2.87%) |
Oct 06, 2014 | 34.26 | 34.40 | 33.82 | 33.96 | 6,870,231 | -0.22(-0.66%) |
Oct 03, 2014 | 34.00 | 34.36 | 33.92 | 34.18 | 7,169,434 | +0.51(+1.50%) |
Oct 02, 2014 | 33.51 | 33.86 | 33.25 | 33.68 | 8,185,763 | +0.21(+0.63%) |
Oct 01, 2014 | 34.28 | 34.31 | 33.38 | 33.47 | 10,895,953 | -0.96(-2.79%) |
Sep 30, 2014 | 34.66 | 34.92 | 34.41 | 34.43 | 8,370,078 | -0.12(-0.35%) |
Sep 29, 2014 | 34.32 | 34.77 | 34.01 | 34.55 | 8,125,671 | -0.19(-0.53%) |
Sep 26, 2014 | 34.79 | 34.93 | 34.52 | 34.74 | 7,565,782 | +0.06(+0.18%) |
Sep 25, 2014 | 35.44 | 35.44 | 34.66 | 34.67 | 8,259,202 | -0.87(-2.43%) |
Sep 24, 2014 | 35.11 | 35.58 | 35.03 | 35.54 | 5,521,615 | +0.45(+1.28%) |
Sep 23, 2014 | 35.29 | 35.58 | 35.00 | 35.09 | 7,366,414 | -0.30(-0.85%) |
Sep 22, 2014 | 35.77 | 35.83 | 35.38 | 35.39 | 6,668,727 | -0.48(-1.34%) |
Sep 19, 2014 | 36.02 | 36.27 | 35.72 | 35.87 | 10,302,723 | +0.05(+0.14%) |
Sep 18, 2014 | 35.70 | 36.11 | 35.59 | 35.82 | 11,225,215 | +0.39(+1.10%) |
Sep 17, 2014 | 35.52 | 35.69 | 35.14 | 35.43 | 8,739,695 | +0.02(+0.05%) |
Sep 16, 2014 | 35.08 | 35.59 | 35.08 | 35.41 | 5,124,044 | +0.12(+0.35%) |
Sep 15, 2014 | 35.54 | 35.54 | 35.11 | 35.29 | 6,194,949 | -0.26(-0.74%) |
Sep 12, 2014 | 35.17 | 35.61 | 35.11 | 35.55 | 9,874,970 | +0.49(+1.39%) |
Sep 11, 2014 | 34.76 | 35.19 | 34.76 | 35.06 | 5,595,232 | +0.01(+0.02%) |
Sep 10, 2014 | 34.93 | 35.27 | 34.90 | 35.06 | 5,003,933 | +0.26(+0.76%) |
Sep 09, 2014 | 35.13 | 35.15 | 34.71 | 34.79 | 7,437,599 | -0.35(-1.00%) |
Sep 08, 2014 | 35.38 | 35.59 | 35.01 | 35.15 | 6,085,363 | -0.27(-0.76%) |
Sep 05, 2014 | 35.34 | 35.49 | 35.09 | 35.42 | 8,134,730 | -0.10(-0.29%) |
Sep 04, 2014 | 35.43 | 35.74 | 35.43 | 35.52 | 9,955,912 | +0.15(+0.43%) |
Sep 03, 2014 | 35.66 | 35.74 | 35.32 | 35.36 | 6,614,909 | -0.10(-0.29%) |