Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.09 | 37.48 | 36.90 | 37.42 | 7,168,029 | +0.62(+1.68%) |
Jan 28, 2016 | 36.79 | 37.24 | 36.63 | 36.80 | 4,964,830 | -0.01(-0.02%) |
Jan 27, 2016 | 36.75 | 37.25 | 36.37 | 36.81 | 3,596,467 | -0.08(-0.22%) |
Jan 26, 2016 | 36.12 | 37.00 | 36.12 | 36.89 | 3,949,894 | +0.88(+2.43%) |
Jan 25, 2016 | 36.17 | 36.57 | 35.83 | 36.01 | 3,051,254 | -0.10(-0.28%) |
Jan 22, 2016 | 35.41 | 36.22 | 35.34 | 36.11 | 2,718,340 | +1.02(+2.89%) |
Jan 21, 2016 | 34.94 | 35.62 | 34.56 | 35.10 | 2,839,146 | +0.43(+1.25%) |
Jan 20, 2016 | 35.23 | 35.31 | 34.06 | 34.66 | 4,288,034 | -0.76(-2.15%) |
Jan 19, 2016 | 35.09 | 35.61 | 34.95 | 35.43 | 2,972,846 | +0.55(+1.57%) |
Jan 15, 2016 | 34.54 | 34.88 | 34.88 | 34.88 | 5,096,611 | -0.04(-0.11%) |
Jan 14, 2016 | 34.74 | 35.27 | 34.52 | 34.92 | 4,060,266 | +0.27(+0.79%) |
Jan 13, 2016 | 35.05 | 35.53 | 34.55 | 34.64 | 3,903,560 | -0.39(-1.13%) |
Jan 12, 2016 | 35.10 | 35.15 | 34.59 | 35.04 | 4,182,172 | +0.11(+0.31%) |
Jan 11, 2016 | 34.34 | 35.11 | 34.28 | 34.93 | 3,383,403 | +0.74(+2.15%) |
Jan 08, 2016 | 34.59 | 34.84 | 34.15 | 34.20 | 2,367,049 | -0.35(-1.01%) |
Jan 07, 2016 | 34.54 | 35.08 | 33.84 | 34.54 | 3,210,898 | -0.61(-1.73%) |
Jan 06, 2016 | 34.66 | 35.15 | 34.66 | 35.15 | 2,647,091 | +0.21(+0.59%) |
Jan 05, 2016 | 34.34 | 35.04 | 34.26 | 34.94 | 2,909,188 | +0.74(+2.17%) |
Jan 04, 2016 | 34.18 | 34.32 | 33.73 | 34.20 | 3,038,639 | -0.30(-0.87%) |
Dec 31, 2015 | 34.75 | 34.50 | 34.50 | 34.50 | 1,859,679 | -0.19(-0.56%) |
Dec 30, 2015 | 34.80 | 35.02 | 34.65 | 34.70 | 1,930,952 | -0.05(-0.13%) |
Dec 29, 2015 | 34.57 | 34.79 | 34.44 | 34.74 | 2,279,327 | +0.29(+0.83%) |
Dec 28, 2015 | 34.13 | 34.46 | 34.01 | 34.46 | 1,643,984 | +0.30(+0.88%) |
Dec 24, 2015 | 34.24 | 34.16 | 34.16 | 34.16 | 995,132 | -0.14(-0.41%) |
Dec 23, 2015 | 34.12 | 34.32 | 34.07 | 34.30 | 2,668,744 | +0.22(+0.64%) |
Dec 22, 2015 | 34.17 | 34.48 | 34.06 | 34.08 | 2,048,653 | +0.07(+0.20%) |
Dec 21, 2015 | 34.34 | 34.34 | 33.79 | 34.01 | 2,284,463 | +0.00(+0.00%) |
Dec 18, 2015 | 33.90 | 34.50 | 33.79 | 34.01 | 7,925,770 | +0.05(+0.16%) |
Dec 17, 2015 | 34.10 | 34.14 | 33.86 | 33.96 | 3,679,935 | -0.15(-0.45%) |
Dec 16, 2015 | 33.43 | 34.13 | 33.36 | 34.11 | 3,465,067 | +0.86(+2.58%) |
Dec 15, 2015 | 33.15 | 33.55 | 33.05 | 33.25 | 3,324,636 | +0.40(+1.22%) |
Dec 14, 2015 | 32.34 | 32.88 | 32.30 | 32.85 | 3,110,393 | +0.46(+1.42%) |
Dec 11, 2015 | 32.38 | 32.64 | 32.21 | 32.39 | 3,497,208 | -0.19(-0.59%) |
Dec 10, 2015 | 33.01 | 33.24 | 32.57 | 32.59 | 2,896,119 | -0.45(-1.37%) |
Dec 09, 2015 | 33.12 | 33.37 | 32.85 | 33.04 | 2,513,079 | -0.35(-1.04%) |
Dec 08, 2015 | 33.42 | 33.62 | 33.30 | 33.39 | 4,292,634 | -0.09(-0.26%) |
Dec 07, 2015 | 33.29 | 33.60 | 33.17 | 33.47 | 3,012,237 | +0.17(+0.52%) |
Dec 04, 2015 | 32.67 | 33.34 | 32.63 | 33.30 | 3,071,490 | +0.82(+2.52%) |
Dec 03, 2015 | 32.91 | 33.05 | 32.37 | 32.48 | 3,812,636 | -0.55(-1.67%) |
Dec 02, 2015 | 33.42 | 33.60 | 32.99 | 33.03 | 3,157,333 | -0.67(-2.00%) |
Dec 01, 2015 | 33.29 | 33.74 | 33.15 | 33.70 | 3,458,552 | +0.67(+2.02%) |
Nov 30, 2015 | 33.38 | 33.62 | 32.91 | 33.04 | 7,106,609 | -0.27(-0.82%) |
Nov 27, 2015 | 32.89 | 33.33 | 32.88 | 33.31 | 1,524,411 | +0.41(+1.24%) |
Nov 25, 2015 | 32.80 | 32.91 | 32.91 | 32.91 | 2,359,923 | +0.11(+0.32%) |
Nov 24, 2015 | 32.84 | 32.89 | 32.47 | 32.80 | 2,350,102 | -0.18(-0.54%) |
Nov 23, 2015 | 33.04 | 33.26 | 32.87 | 32.98 | 2,297,435 | +0.03(+0.10%) |
Nov 20, 2015 | 32.77 | 33.19 | 32.75 | 32.95 | 4,778,460 | +0.20(+0.61%) |
Nov 19, 2015 | 32.80 | 32.80 | 32.57 | 32.75 | 2,844,355 | +0.10(+0.30%) |
Nov 18, 2015 | 32.16 | 32.66 | 32.12 | 32.65 | 3,660,536 | +0.52(+1.61%) |
Nov 17, 2015 | 31.86 | 32.28 | 31.70 | 32.13 | 3,448,262 | +0.17(+0.52%) |
Nov 16, 2015 | 31.46 | 31.96 | 31.34 | 31.96 | 3,260,693 | +0.50(+1.58%) |
Nov 13, 2015 | 31.51 | 31.74 | 31.19 | 31.47 | 3,298,769 | +0.00(+0.00%) |
Nov 12, 2015 | 31.41 | 31.70 | 31.29 | 31.47 | 3,031,014 | +0.00(+0.00%) |
Nov 11, 2015 | 31.19 | 31.64 | 31.05 | 31.47 | 2,500,823 | +0.33(+1.07%) |
Nov 10, 2015 | 30.82 | 31.22 | 30.77 | 31.13 | 3,502,834 | +0.36(+1.19%) |
Nov 09, 2015 | 31.45 | 31.45 | 30.50 | 30.77 | 4,035,859 | -0.72(-2.27%) |
Nov 06, 2015 | 32.54 | 32.55 | 31.27 | 31.49 | 5,874,669 | -1.68(-5.06%) |
Nov 05, 2015 | 32.77 | 33.20 | 32.58 | 33.16 | 2,742,079 | +0.36(+1.11%) |
Nov 04, 2015 | 33.16 | 33.29 | 32.66 | 32.80 | 2,835,649 | -0.46(-1.38%) |
Nov 03, 2015 | 33.43 | 33.43 | 33.04 | 33.26 | 2,429,858 | -0.30(-0.89%) |
Nov 02, 2015 | 32.77 | 33.56 | 32.68 | 33.56 | 3,442,881 | +0.75(+2.28%) |
Oct 30, 2015 | 32.94 | 33.16 | 32.77 | 32.81 | 5,965,406 | -0.15(-0.44%) |
Oct 29, 2015 | 32.56 | 33.16 | 32.53 | 32.95 | 4,775,916 | -0.48(-1.45%) |
Oct 28, 2015 | 33.11 | 33.69 | 32.87 | 33.44 | 4,411,035 | +0.19(+0.58%) |
Oct 27, 2015 | 33.12 | 33.34 | 32.91 | 33.24 | 2,931,482 | +0.04(+0.12%) |
Oct 26, 2015 | 33.02 | 33.21 | 32.83 | 33.20 | 2,369,496 | +0.23(+0.70%) |
Oct 23, 2015 | 33.11 | 33.30 | 32.71 | 32.97 | 2,504,851 | -0.19(-0.58%) |
Oct 22, 2015 | 32.62 | 33.37 | 32.58 | 33.16 | 3,840,363 | +0.87(+2.68%) |
Oct 21, 2015 | 32.49 | 32.55 | 32.26 | 32.30 | 1,991,893 | -0.05(-0.16%) |
Oct 20, 2015 | 32.23 | 32.40 | 32.12 | 32.35 | 2,284,997 | +0.05(+0.16%) |
Oct 19, 2015 | 32.11 | 32.34 | 32.06 | 32.30 | 2,056,878 | +0.18(+0.56%) |
Oct 16, 2015 | 32.15 | 32.32 | 32.09 | 32.12 | 5,708,526 | +0.07(+0.21%) |
Oct 15, 2015 | 31.60 | 32.08 | 31.56 | 32.05 | 2,186,204 | +0.55(+1.74%) |
Oct 14, 2015 | 31.79 | 31.92 | 31.41 | 31.51 | 2,442,382 | -0.26(-0.83%) |
Oct 13, 2015 | 31.72 | 31.96 | 31.64 | 31.77 | 1,977,913 | -0.05(-0.17%) |
Oct 12, 2015 | 31.57 | 32.17 | 31.41 | 31.82 | 4,248,137 | +0.26(+0.82%) |
Oct 09, 2015 | 31.51 | 31.59 | 31.27 | 31.57 | 2,048,673 | +0.08(+0.25%) |
Oct 08, 2015 | 31.35 | 31.57 | 31.14 | 31.49 | 3,527,365 | +0.15(+0.46%) |
Oct 07, 2015 | 31.20 | 31.34 | 30.94 | 31.34 | 3,821,638 | +0.29(+0.94%) |
Oct 06, 2015 | 31.08 | 31.16 | 30.95 | 31.05 | 3,075,617 | -0.08(-0.25%) |
Oct 05, 2015 | 30.46 | 31.13 | 30.45 | 31.13 | 7,071,892 | +0.73(+2.41%) |
Oct 02, 2015 | 31.29 | 30.59 | 30.16 | 30.40 | 18,069,310 | -0.89(-2.85%) |
Oct 01, 2015 | 31.47 | 31.47 | 31.04 | 31.29 | 2,153,398 | -0.03(-0.08%) |
Sep 30, 2015 | 31.28 | 31.61 | 31.00 | 31.31 | 3,246,231 | +0.18(+0.59%) |
Sep 29, 2015 | 30.67 | 31.16 | 30.64 | 31.13 | 2,257,185 | +0.44(+1.42%) |
Sep 28, 2015 | 30.89 | 31.06 | 30.39 | 30.69 | 2,917,708 | -0.28(-0.89%) |
Sep 25, 2015 | 30.99 | 31.19 | 30.82 | 30.97 | 2,403,105 | +0.06(+0.19%) |
Sep 24, 2015 | 31.11 | 31.21 | 30.73 | 30.91 | 2,159,506 | -0.24(-0.76%) |
Sep 23, 2015 | 31.06 | 31.34 | 30.95 | 31.15 | 1,876,173 | +0.12(+0.40%) |
Sep 22, 2015 | 31.19 | 31.42 | 30.90 | 31.02 | 2,921,065 | -0.35(-1.11%) |
Sep 21, 2015 | 31.35 | 31.65 | 31.28 | 31.37 | 2,605,537 | +0.12(+0.38%) |
Sep 18, 2015 | 30.52 | 31.79 | 30.52 | 31.25 | 5,517,425 | +0.39(+1.28%) |
Sep 17, 2015 | 30.47 | 31.40 | 30.28 | 30.86 | 3,214,141 | +0.40(+1.32%) |
Sep 16, 2015 | 30.07 | 30.54 | 30.01 | 30.46 | 1,874,816 | +0.32(+1.05%) |
Sep 15, 2015 | 29.94 | 30.21 | 29.67 | 30.14 | 2,183,589 | +0.30(+0.99%) |
Sep 14, 2015 | 29.73 | 29.91 | 29.63 | 29.84 | 2,145,530 | +0.18(+0.60%) |
Sep 11, 2015 | 29.06 | 29.67 | 29.02 | 29.67 | 2,098,511 | +0.58(+1.99%) |
Sep 10, 2015 | 28.96 | 29.36 | 28.90 | 29.09 | 2,225,071 | +0.15(+0.52%) |
Sep 09, 2015 | 29.41 | 29.44 | 28.88 | 28.94 | 3,933,635 | -0.22(-0.77%) |
Sep 08, 2015 | 29.25 | 29.25 | 28.82 | 29.16 | 2,955,176 | +0.61(+2.14%) |
Sep 04, 2015 | 28.86 | 28.55 | 28.55 | 28.55 | 2,815,733 | -0.52(-1.79%) |
Sep 03, 2015 | 29.24 | 29.28 | 28.96 | 29.07 | 1,994,108 | -0.04(-0.14%) |
Sep 02, 2015 | 29.24 | 29.28 | 28.84 | 29.11 | 2,742,369 | +0.19(+0.66%) |
Sep 01, 2015 | 29.15 | 29.33 | 28.71 | 28.92 | 3,469,987 | -0.49(-1.68%) |
Aug 31, 2015 | 30.26 | 30.27 | 29.40 | 29.41 | 3,242,349 | -0.82(-2.72%) |
Aug 28, 2015 | 30.31 | 30.42 | 30.02 | 30.23 | 2,494,283 | -0.15(-0.50%) |
Aug 27, 2015 | 30.17 | 30.61 | 29.84 | 30.38 | 2,863,949 | +0.58(+1.96%) |
Aug 26, 2015 | 29.62 | 29.85 | 29.15 | 29.80 | 3,764,656 | +0.66(+2.25%) |
Aug 25, 2015 | 30.48 | 30.72 | 29.13 | 29.15 | 4,407,689 | -0.88(-2.95%) |
Aug 24, 2015 | 30.45 | 30.92 | 29.89 | 30.03 | 5,665,440 | -1.18(-3.78%) |
Aug 21, 2015 | 31.55 | 31.68 | 31.20 | 31.21 | 3,364,614 | -0.31(-1.00%) |
Aug 20, 2015 | 31.34 | 31.88 | 31.26 | 31.52 | 2,382,394 | +0.03(+0.10%) |
Aug 19, 2015 | 31.58 | 31.66 | 31.23 | 31.49 | 2,205,376 | -0.27(-0.85%) |
Aug 18, 2015 | 31.39 | 31.76 | 31.36 | 31.76 | 1,874,209 | +0.29(+0.92%) |
Aug 17, 2015 | 31.20 | 31.52 | 31.14 | 31.47 | 1,944,786 | +0.12(+0.38%) |
Aug 14, 2015 | 31.17 | 31.36 | 30.98 | 31.35 | 1,818,213 | +0.20(+0.63%) |
Aug 13, 2015 | 31.25 | 31.31 | 30.87 | 31.16 | 2,506,813 | -0.05(-0.17%) |
Aug 12, 2015 | 31.05 | 31.24 | 30.90 | 31.21 | 2,699,490 | +0.11(+0.36%) |
Aug 11, 2015 | 30.93 | 31.35 | 30.90 | 31.10 | 2,080,454 | +0.06(+0.19%) |
Aug 10, 2015 | 31.22 | 31.22 | 30.91 | 31.04 | 1,788,310 | -0.07(-0.21%) |
Aug 07, 2015 | 31.13 | 31.17 | 30.78 | 31.10 | 2,840,516 | -0.05(-0.15%) |
Aug 06, 2015 | 31.01 | 31.23 | 30.77 | 31.15 | 2,757,646 | +0.10(+0.32%) |
Aug 05, 2015 | 31.48 | 31.60 | 30.84 | 31.05 | 2,852,054 | -0.50(-1.58%) |
Aug 04, 2015 | 31.79 | 32.04 | 31.48 | 31.55 | 2,328,809 | -0.42(-1.31%) |
Aug 03, 2015 | 31.64 | 32.00 | 31.56 | 31.97 | 2,403,537 | +0.32(+1.01%) |
Jul 31, 2015 | 31.39 | 31.76 | 31.36 | 31.65 | 4,679,740 | +0.45(+1.43%) |
Jul 30, 2015 | 31.13 | 31.45 | 30.94 | 31.20 | 2,471,905 | -0.02(-0.06%) |
Jul 29, 2015 | 30.94 | 31.29 | 30.75 | 31.22 | 2,576,100 | +0.27(+0.86%) |
Jul 28, 2015 | 30.86 | 31.13 | 30.73 | 30.96 | 2,595,853 | +0.13(+0.42%) |
Jul 27, 2015 | 30.67 | 31.01 | 30.67 | 30.82 | 2,406,697 | +0.09(+0.30%) |
Jul 24, 2015 | 30.49 | 30.85 | 30.47 | 30.73 | 2,222,586 | +0.20(+0.64%) |
Jul 23, 2015 | 30.81 | 30.84 | 30.34 | 30.54 | 2,160,891 | -0.32(-1.04%) |
Jul 22, 2015 | 30.72 | 30.94 | 30.72 | 30.86 | 1,621,285 | +0.18(+0.57%) |
Jul 21, 2015 | 30.77 | 30.94 | 30.68 | 30.68 | 2,353,902 | -0.12(-0.40%) |
Jul 20, 2015 | 30.59 | 30.80 | 30.46 | 30.80 | 1,449,068 | +0.13(+0.43%) |
Jul 17, 2015 | 30.81 | 30.88 | 30.57 | 30.67 | 1,883,481 | -0.14(-0.44%) |
Jul 16, 2015 | 30.58 | 30.82 | 30.44 | 30.81 | 1,964,358 | +0.32(+1.05%) |
Jul 15, 2015 | 30.22 | 30.52 | 30.18 | 30.49 | 1,793,326 | +0.17(+0.56%) |
Jul 14, 2015 | 30.24 | 30.35 | 30.04 | 30.32 | 1,797,177 | +0.19(+0.63%) |
Jul 13, 2015 | 30.31 | 30.58 | 29.89 | 30.13 | 2,638,279 | -0.13(-0.43%) |
Jul 10, 2015 | 30.09 | 30.44 | 29.97 | 30.26 | 2,580,963 | +0.27(+0.89%) |
Jul 09, 2015 | 30.35 | 30.47 | 29.91 | 30.00 | 2,646,910 | -0.21(-0.69%) |
Jul 08, 2015 | 30.13 | 30.31 | 30.06 | 30.20 | 2,474,713 | -0.04(-0.13%) |
Jul 07, 2015 | 30.11 | 30.43 | 29.93 | 30.24 | 3,685,739 | +0.26(+0.87%) |
Jul 06, 2015 | 29.49 | 30.04 | 29.49 | 29.98 | 2,889,437 | +0.35(+1.19%) |
Jul 02, 2015 | 29.70 | 29.63 | 29.63 | 29.63 | 2,602,531 | +0.19(+0.64%) |
Jul 01, 2015 | 29.03 | 29.44 | 28.85 | 29.44 | 3,011,632 | +0.46(+1.60%) |
Jun 30, 2015 | 29.11 | 29.37 | 28.95 | 28.98 | 2,934,948 | +0.01(+0.04%) |
Jun 29, 2015 | 29.22 | 29.53 | 28.95 | 28.96 | 2,610,158 | -0.25(-0.85%) |
Jun 26, 2015 | 28.88 | 29.28 | 28.80 | 29.21 | 2,209,553 | +0.34(+1.17%) |
Jun 25, 2015 | 29.11 | 29.28 | 28.75 | 28.87 | 3,105,750 | -0.23(-0.80%) |
Jun 24, 2015 | 29.34 | 29.45 | 29.06 | 29.11 | 1,837,241 | -0.21(-0.73%) |
Jun 23, 2015 | 29.59 | 29.59 | 29.20 | 29.32 | 2,248,104 | -0.25(-0.84%) |
Jun 22, 2015 | 30.02 | 30.11 | 29.54 | 29.57 | 2,622,045 | -0.38(-1.26%) |
Jun 19, 2015 | 30.27 | 30.30 | 29.95 | 29.95 | 4,989,421 | -0.37(-1.22%) |
Jun 18, 2015 | 29.93 | 30.58 | 29.93 | 30.32 | 3,051,654 | +0.47(+1.57%) |
Jun 17, 2015 | 29.50 | 29.90 | 29.32 | 29.85 | 2,715,653 | +0.40(+1.35%) |
Jun 16, 2015 | 29.37 | 29.51 | 29.27 | 29.45 | 2,119,160 | +0.16(+0.53%) |
Jun 15, 2015 | 29.50 | 29.59 | 29.28 | 29.30 | 1,987,724 | -0.18(-0.60%) |
Jun 12, 2015 | 29.59 | 29.69 | 29.42 | 29.47 | 2,104,042 | -0.16(-0.55%) |
Jun 11, 2015 | 29.59 | 29.80 | 29.48 | 29.63 | 2,228,028 | +0.28(+0.95%) |
Jun 10, 2015 | 29.36 | 29.62 | 29.04 | 29.36 | 2,492,403 | +0.10(+0.33%) |
Jun 09, 2015 | 29.58 | 29.76 | 29.22 | 29.26 | 2,359,428 | -0.40(-1.34%) |
Jun 08, 2015 | 29.47 | 29.88 | 29.47 | 29.65 | 3,524,349 | +0.24(+0.82%) |
Jun 05, 2015 | 29.22 | 29.76 | 29.11 | 29.41 | 6,328,792 | -0.23(-0.77%) |
Jun 04, 2015 | 29.39 | 29.76 | 29.07 | 29.64 | 4,427,848 | +0.23(+0.77%) |
Jun 03, 2015 | 29.63 | 29.69 | 29.33 | 29.41 | 3,554,836 | -0.36(-1.20%) |
Jun 02, 2015 | 29.79 | 29.85 | 29.51 | 29.77 | 2,546,013 | -0.07(-0.24%) |
Jun 01, 2015 | 29.71 | 29.96 | 29.60 | 29.84 | 2,586,866 | +0.22(+0.75%) |
May 29, 2015 | 29.95 | 30.00 | 29.60 | 29.62 | 4,511,003 | -0.31(-1.02%) |
May 28, 2015 | 30.06 | 30.13 | 29.82 | 29.93 | 2,588,200 | -0.14(-0.46%) |
May 27, 2015 | 30.02 | 30.15 | 29.84 | 30.06 | 2,881,970 | +0.03(+0.11%) |
May 26, 2015 | 30.39 | 30.39 | 29.92 | 30.03 | 2,861,121 | -0.37(-1.21%) |
May 22, 2015 | 30.28 | 30.40 | 30.40 | 30.40 | 1,279,165 | -0.01(-0.04%) |
May 21, 2015 | 30.70 | 30.76 | 30.26 | 30.41 | 1,561,524 | -0.24(-0.78%) |
May 20, 2015 | 30.63 | 30.86 | 30.52 | 30.65 | 1,297,280 | +0.03(+0.08%) |
May 19, 2015 | 30.61 | 30.86 | 30.58 | 30.63 | 1,679,602 | -0.12(-0.38%) |
May 18, 2015 | 30.82 | 31.01 | 30.66 | 30.74 | 2,358,887 | -0.27(-0.86%) |
May 15, 2015 | 30.74 | 31.15 | 30.70 | 31.01 | 2,272,906 | +0.38(+1.25%) |
May 14, 2015 | 30.12 | 30.63 | 30.11 | 30.63 | 2,160,472 | +0.67(+2.25%) |
May 13, 2015 | 30.61 | 30.78 | 29.89 | 29.95 | 2,552,391 | -0.39(-1.30%) |
May 12, 2015 | 29.97 | 30.41 | 29.71 | 30.35 | 1,942,204 | +0.23(+0.75%) |
May 11, 2015 | 30.56 | 30.88 | 30.03 | 30.12 | 3,198,061 | -0.53(-1.73%) |
May 08, 2015 | 30.45 | 30.98 | 30.41 | 30.65 | 2,887,379 | +0.54(+1.81%) |
May 07, 2015 | 29.78 | 30.33 | 29.66 | 30.11 | 3,349,817 | +0.38(+1.28%) |
May 06, 2015 | 29.81 | 30.01 | 29.44 | 29.73 | 4,177,129 | -0.10(-0.33%) |
May 05, 2015 | 30.44 | 30.48 | 29.75 | 29.82 | 3,212,897 | -0.71(-2.33%) |
May 04, 2015 | 30.60 | 30.89 | 30.43 | 30.54 | 3,034,663 | +0.11(+0.36%) |
May 01, 2015 | 30.35 | 30.78 | 30.30 | 30.43 | 2,779,667 | +0.02(+0.06%) |
Apr 30, 2015 | 30.96 | 30.96 | 29.97 | 30.41 | 4,850,195 | -0.55(-1.78%) |
Apr 29, 2015 | 31.40 | 31.66 | 30.69 | 30.96 | 3,562,956 | -0.66(-2.09%) |
Apr 28, 2015 | 31.61 | 31.77 | 31.48 | 31.62 | 1,989,409 | -0.13(-0.41%) |
Apr 27, 2015 | 31.81 | 31.96 | 31.55 | 31.75 | 1,917,482 | -0.09(-0.28%) |
Apr 24, 2015 | 31.88 | 32.07 | 31.77 | 31.84 | 1,372,764 | -0.01(-0.04%) |
Apr 23, 2015 | 31.86 | 31.99 | 31.73 | 31.85 | 1,492,136 | -0.08(-0.26%) |
Apr 22, 2015 | 31.82 | 32.15 | 31.79 | 31.93 | 1,854,593 | +0.10(+0.32%) |
Apr 21, 2015 | 31.68 | 32.03 | 31.68 | 31.83 | 2,320,087 | +0.17(+0.53%) |
Apr 20, 2015 | 31.82 | 31.94 | 31.64 | 31.66 | 2,077,929 | -0.10(-0.32%) |
Apr 17, 2015 | 31.94 | 32.10 | 31.53 | 31.77 | 1,935,954 | -0.07(-0.22%) |
Apr 16, 2015 | 31.79 | 32.00 | 31.61 | 31.84 | 1,472,956 | +0.01(+0.04%) |
Apr 15, 2015 | 32.16 | 32.26 | 31.81 | 31.82 | 2,682,617 | -0.38(-1.18%) |
Apr 14, 2015 | 31.79 | 32.32 | 31.79 | 32.20 | 3,333,298 | +0.53(+1.67%) |
Apr 13, 2015 | 31.87 | 32.06 | 31.67 | 31.68 | 2,252,323 | -0.25(-0.79%) |
Apr 10, 2015 | 32.11 | 32.35 | 31.84 | 31.93 | 2,369,723 | +0.10(+0.30%) |
Apr 09, 2015 | 32.62 | 32.77 | 31.69 | 31.83 | 5,067,475 | -0.77(-2.37%) |
Apr 08, 2015 | 32.77 | 32.90 | 32.49 | 32.60 | 3,734,332 | -0.06(-0.18%) |
Apr 07, 2015 | 32.77 | 33.17 | 32.64 | 32.66 | 9,020,875 | +0.06(+0.18%) |
Apr 06, 2015 | 33.45 | 33.96 | 32.60 | 32.60 | 61,916,636 | -0.96(-2.86%) |
Apr 02, 2015 | 33.15 | 33.57 | 33.57 | 33.57 | 2,181,669 | +0.37(+1.11%) |
Apr 01, 2015 | 33.29 | 33.49 | 32.95 | 33.20 | 2,613,229 | -0.08(-0.23%) |
Mar 31, 2015 | 33.24 | 33.74 | 33.14 | 33.28 | 3,147,424 | -0.02(-0.06%) |
Mar 30, 2015 | 33.53 | 33.58 | 33.09 | 33.29 | 5,765,585 | +0.49(+1.49%) |
Mar 27, 2015 | 32.99 | 33.11 | 32.61 | 32.80 | 2,344,463 | -0.12(-0.37%) |
Mar 26, 2015 | 33.09 | 33.42 | 32.82 | 32.93 | 2,142,285 | -0.31(-0.95%) |
Mar 25, 2015 | 33.85 | 34.01 | 33.12 | 33.24 | 1,916,788 | -0.54(-1.60%) |
Mar 24, 2015 | 34.26 | 34.30 | 33.74 | 33.78 | 2,052,075 | -0.57(-1.65%) |
Mar 23, 2015 | 34.40 | 34.75 | 34.25 | 34.35 | 2,054,211 | -0.12(-0.35%) |
Mar 20, 2015 | 33.69 | 34.51 | 33.60 | 34.47 | 4,368,368 | +0.91(+2.70%) |
Mar 19, 2015 | 33.31 | 33.82 | 33.11 | 33.56 | 2,458,312 | +0.15(+0.44%) |
Mar 18, 2015 | 32.52 | 33.45 | 32.28 | 33.42 | 2,778,344 | +0.93(+2.87%) |
Mar 17, 2015 | 32.52 | 32.78 | 32.32 | 32.48 | 3,084,894 | -0.03(-0.08%) |
Mar 16, 2015 | 32.53 | 32.70 | 32.30 | 32.51 | 2,292,813 | +0.35(+1.10%) |
Mar 13, 2015 | 32.22 | 32.35 | 31.91 | 32.16 | 1,896,721 | -0.06(-0.18%) |
Mar 12, 2015 | 32.10 | 32.71 | 31.98 | 32.21 | 2,825,041 | +0.39(+1.23%) |
Mar 11, 2015 | 31.78 | 31.95 | 31.62 | 31.82 | 2,324,714 | +0.17(+0.53%) |
Mar 10, 2015 | 31.66 | 31.85 | 31.54 | 31.66 | 2,072,585 | +0.03(+0.08%) |
Mar 09, 2015 | 31.54 | 31.78 | 31.37 | 31.63 | 2,258,779 | +0.32(+1.03%) |
Mar 06, 2015 | 31.98 | 31.98 | 31.00 | 31.31 | 5,211,430 | -1.33(-4.08%) |
Mar 05, 2015 | 32.46 | 32.88 | 32.45 | 32.64 | 1,928,437 | +0.30(+0.91%) |
Mar 04, 2015 | 32.40 | 32.66 | 32.31 | 32.34 | 1,664,158 | -0.13(-0.42%) |
Mar 03, 2015 | 32.35 | 32.61 | 32.15 | 32.48 | 1,797,899 | -0.06(-0.20%) |
Mar 02, 2015 | 32.16 | 32.95 | 32.21 | 32.54 | 2,633,891 | +0.38(+1.18%) |
Feb 27, 2015 | 31.98 | 32.32 | 31.65 | 32.16 | 3,651,028 | +0.16(+0.50%) |
Feb 26, 2015 | 32.71 | 32.85 | 31.73 | 32.00 | 4,181,090 | -0.71(-2.16%) |
Feb 25, 2015 | 32.56 | 33.18 | 32.47 | 32.71 | 3,574,091 | +0.15(+0.45%) |
Feb 24, 2015 | 33.36 | 33.38 | 32.49 | 32.56 | 4,289,173 | -0.99(-2.96%) |
Feb 23, 2015 | 33.35 | 33.63 | 33.12 | 33.55 | 2,873,056 | +0.29(+0.87%) |
Feb 20, 2015 | 32.88 | 33.37 | 32.72 | 33.27 | 3,183,745 | +0.37(+1.13%) |
Feb 19, 2015 | 33.53 | 33.77 | 32.81 | 32.89 | 2,812,674 | -0.81(-2.39%) |
Feb 18, 2015 | 33.14 | 33.85 | 32.79 | 33.70 | 3,079,227 | +0.56(+1.68%) |
Feb 17, 2015 | 33.29 | 33.75 | 33.02 | 33.14 | 4,174,994 | -0.15(-0.44%) |
Feb 13, 2015 | 33.00 | 33.29 | 33.29 | 33.29 | 3,042,477 | +0.20(+0.62%) |
Feb 12, 2015 | 32.87 | 33.29 | 32.54 | 33.09 | 2,854,393 | +0.22(+0.66%) |
Feb 11, 2015 | 32.93 | 33.19 | 32.56 | 32.87 | 2,606,029 | +0.04(+0.12%) |
Feb 10, 2015 | 32.72 | 33.04 | 32.53 | 32.83 | 2,920,373 | +0.08(+0.25%) |
Feb 09, 2015 | 32.46 | 32.86 | 32.24 | 32.75 | 3,625,022 | +0.20(+0.63%) |
Feb 06, 2015 | 33.97 | 33.97 | 32.31 | 32.54 | 5,587,897 | -1.61(-4.70%) |
Feb 05, 2015 | 33.83 | 34.18 | 33.74 | 34.15 | 2,171,282 | +0.34(+1.00%) |
Feb 04, 2015 | 33.96 | 34.01 | 33.46 | 33.81 | 3,878,481 | -0.31(-0.90%) |
Feb 03, 2015 | 34.09 | 34.16 | 33.66 | 34.12 | 3,697,409 | -0.15(-0.45%) |