Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.17 | 30.26 | 29.10 | 30.26 | 1,098,041 | +1.26(+4.33%) |
Jan 28, 2016 | 29.25 | 29.37 | 28.86 | 29.01 | 449,693 | -0.01(-0.03%) |
Jan 27, 2016 | 28.91 | 29.44 | 28.90 | 29.01 | 598,951 | -0.05(-0.16%) |
Jan 26, 2016 | 28.59 | 29.25 | 28.56 | 29.06 | 807,858 | +0.71(+2.51%) |
Jan 25, 2016 | 29.20 | 29.39 | 28.19 | 28.35 | 736,105 | -1.16(-3.94%) |
Jan 22, 2016 | 28.86 | 29.62 | 28.65 | 29.51 | 1,293,034 | +1.07(+3.77%) |
Jan 21, 2016 | 28.87 | 29.11 | 28.43 | 28.44 | 874,680 | -0.44(-1.51%) |
Jan 20, 2016 | 28.84 | 29.32 | 28.00 | 28.88 | 742,609 | -0.33(-1.13%) |
Jan 19, 2016 | 29.49 | 29.49 | 28.84 | 29.20 | 719,768 | -0.04(-0.13%) |
Jan 15, 2016 | 28.71 | 29.24 | 29.24 | 29.24 | 859,873 | -0.06(-0.21%) |
Jan 14, 2016 | 29.20 | 29.49 | 28.98 | 29.30 | 514,672 | +0.17(+0.58%) |
Jan 13, 2016 | 29.80 | 30.10 | 29.08 | 29.14 | 404,405 | -0.61(-2.03%) |
Jan 12, 2016 | 29.95 | 30.05 | 29.42 | 29.74 | 378,183 | +0.01(+0.03%) |
Jan 11, 2016 | 29.73 | 29.97 | 29.51 | 29.73 | 769,200 | +0.10(+0.34%) |
Jan 08, 2016 | 30.11 | 30.26 | 29.58 | 29.63 | 620,157 | -0.28(-0.92%) |
Jan 07, 2016 | 29.86 | 30.35 | 29.79 | 29.91 | 558,240 | -0.52(-1.71%) |
Jan 06, 2016 | 30.43 | 30.55 | 30.14 | 30.43 | 550,157 | -0.34(-1.10%) |
Jan 05, 2016 | 30.83 | 30.91 | 30.48 | 30.77 | 653,869 | -0.06(-0.20%) |
Jan 04, 2016 | 30.83 | 30.90 | 30.19 | 30.83 | 991,753 | -0.47(-1.52%) |
Dec 31, 2015 | 31.74 | 31.30 | 31.30 | 31.30 | 608,283 | -0.59(-1.85%) |
Dec 30, 2015 | 32.02 | 32.25 | 31.84 | 31.89 | 537,317 | -0.14(-0.43%) |
Dec 29, 2015 | 32.05 | 32.19 | 31.89 | 32.03 | 350,669 | +0.20(+0.63%) |
Dec 28, 2015 | 31.74 | 31.90 | 31.52 | 31.83 | 450,617 | -0.05(-0.17%) |
Dec 24, 2015 | 31.65 | 31.89 | 31.89 | 31.89 | 299,376 | +0.18(+0.58%) |
Dec 23, 2015 | 31.06 | 31.73 | 30.96 | 31.70 | 721,474 | +0.78(+2.53%) |
Dec 22, 2015 | 30.67 | 30.99 | 30.56 | 30.92 | 442,058 | +0.31(+1.00%) |
Dec 21, 2015 | 30.45 | 30.64 | 30.19 | 30.61 | 636,444 | +0.42(+1.40%) |
Dec 18, 2015 | 31.12 | 31.16 | 30.18 | 30.19 | 1,501,726 | -0.93(-2.98%) |
Dec 17, 2015 | 31.96 | 32.00 | 31.10 | 31.12 | 756,092 | -0.87(-2.73%) |
Dec 16, 2015 | 32.18 | 32.36 | 31.68 | 31.99 | 575,192 | +0.01(+0.02%) |
Dec 15, 2015 | 31.76 | 32.04 | 31.72 | 31.99 | 1,048,942 | +0.45(+1.43%) |
Dec 14, 2015 | 31.98 | 32.12 | 31.43 | 31.53 | 760,138 | -0.40(-1.25%) |
Dec 11, 2015 | 31.57 | 32.07 | 31.45 | 31.93 | 869,514 | -0.03(-0.10%) |
Dec 10, 2015 | 31.85 | 32.32 | 31.82 | 31.96 | 887,466 | +0.21(+0.65%) |
Dec 09, 2015 | 31.56 | 32.15 | 31.56 | 31.76 | 722,079 | +0.03(+0.10%) |
Dec 08, 2015 | 31.58 | 31.91 | 31.43 | 31.72 | 811,985 | -0.16(-0.50%) |
Dec 07, 2015 | 31.76 | 32.07 | 30.73 | 31.89 | 1,424,284 | -1.00(-3.03%) |
Dec 04, 2015 | 32.61 | 32.96 | 32.61 | 32.88 | 697,235 | +0.21(+0.66%) |
Dec 03, 2015 | 32.73 | 33.13 | 32.44 | 32.67 | 930,913 | +0.14(+0.42%) |
Dec 02, 2015 | 33.59 | 33.61 | 32.39 | 32.53 | 1,341,423 | -1.36(-4.02%) |
Dec 01, 2015 | 33.63 | 34.13 | 33.42 | 33.89 | 546,905 | +0.33(+0.98%) |
Nov 30, 2015 | 33.70 | 33.95 | 33.56 | 33.56 | 936,934 | -0.08(-0.25%) |
Nov 27, 2015 | 33.49 | 33.76 | 33.29 | 33.65 | 207,899 | +0.20(+0.60%) |
Nov 25, 2015 | 33.49 | 33.45 | 33.45 | 33.45 | 576,817 | -0.05(-0.14%) |
Nov 24, 2015 | 33.06 | 33.64 | 32.87 | 33.49 | 852,185 | +0.21(+0.62%) |
Nov 23, 2015 | 33.13 | 33.37 | 32.85 | 33.29 | 856,355 | +0.70(+2.16%) |
Nov 20, 2015 | 32.29 | 32.66 | 32.16 | 32.58 | 468,674 | +0.42(+1.31%) |
Nov 19, 2015 | 31.68 | 32.25 | 31.68 | 32.16 | 626,782 | +0.51(+1.60%) |
Nov 18, 2015 | 30.97 | 31.67 | 30.89 | 31.66 | 394,296 | +0.82(+2.66%) |
Nov 17, 2015 | 31.17 | 31.40 | 30.74 | 30.84 | 426,448 | -0.21(-0.67%) |
Nov 16, 2015 | 31.17 | 31.36 | 30.86 | 31.04 | 606,464 | -0.25(-0.78%) |
Nov 13, 2015 | 31.05 | 31.50 | 30.91 | 31.29 | 486,255 | +0.17(+0.54%) |
Nov 12, 2015 | 31.82 | 31.95 | 31.10 | 31.12 | 405,199 | -0.97(-3.01%) |
Nov 11, 2015 | 32.05 | 32.22 | 31.93 | 32.08 | 360,214 | +0.08(+0.24%) |
Nov 10, 2015 | 31.82 | 32.10 | 31.41 | 32.01 | 681,421 | +0.14(+0.43%) |
Nov 09, 2015 | 32.11 | 32.13 | 31.56 | 31.87 | 452,986 | -0.30(-0.92%) |
Nov 06, 2015 | 32.08 | 32.17 | 31.79 | 32.17 | 377,885 | +0.04(+0.12%) |
Nov 05, 2015 | 32.05 | 32.36 | 31.71 | 32.13 | 413,588 | +0.12(+0.38%) |
Nov 04, 2015 | 32.36 | 32.36 | 31.84 | 32.01 | 622,062 | -0.23(-0.71%) |
Nov 03, 2015 | 32.72 | 32.74 | 32.18 | 32.23 | 610,515 | -0.59(-1.80%) |
Nov 02, 2015 | 32.41 | 32.96 | 32.24 | 32.83 | 572,684 | +0.40(+1.24%) |
Oct 30, 2015 | 32.45 | 32.60 | 32.23 | 32.42 | 1,234,822 | +0.07(+0.21%) |
Oct 29, 2015 | 31.82 | 32.39 | 31.82 | 32.36 | 721,244 | +0.36(+1.14%) |
Oct 28, 2015 | 31.54 | 32.22 | 31.54 | 31.99 | 664,297 | +0.58(+1.84%) |
Oct 27, 2015 | 31.26 | 31.46 | 30.91 | 31.41 | 639,660 | -0.03(-0.10%) |
Oct 26, 2015 | 31.32 | 31.49 | 31.21 | 31.44 | 666,695 | +0.03(+0.10%) |
Oct 23, 2015 | 32.20 | 32.20 | 31.33 | 31.41 | 1,005,837 | -0.64(-1.99%) |
Oct 22, 2015 | 31.86 | 32.10 | 30.94 | 32.05 | 1,084,931 | +0.30(+0.93%) |
Oct 21, 2015 | 31.89 | 32.08 | 31.62 | 31.76 | 1,016,818 | -0.11(-0.33%) |
Oct 20, 2015 | 31.24 | 31.92 | 31.24 | 31.86 | 772,243 | +0.58(+1.85%) |
Oct 19, 2015 | 31.19 | 31.38 | 31.07 | 31.29 | 222,617 | -0.01(-0.02%) |
Oct 16, 2015 | 31.27 | 31.37 | 31.08 | 31.29 | 270,643 | +0.02(+0.07%) |
Oct 15, 2015 | 31.29 | 31.37 | 30.81 | 31.27 | 353,383 | +0.12(+0.39%) |
Oct 14, 2015 | 31.26 | 31.45 | 31.12 | 31.15 | 444,471 | -0.06(-0.19%) |
Oct 13, 2015 | 31.45 | 31.72 | 31.19 | 31.21 | 465,084 | -0.45(-1.42%) |
Oct 12, 2015 | 31.44 | 31.67 | 31.13 | 31.66 | 406,457 | +0.18(+0.58%) |
Oct 09, 2015 | 31.37 | 31.82 | 31.23 | 31.48 | 611,763 | +0.24(+0.75%) |
Oct 08, 2015 | 30.62 | 31.28 | 30.50 | 31.24 | 570,912 | +0.53(+1.73%) |
Oct 07, 2015 | 30.31 | 30.75 | 30.28 | 30.71 | 589,708 | +0.52(+1.71%) |
Oct 06, 2015 | 30.59 | 30.67 | 30.14 | 30.19 | 645,694 | -0.42(-1.36%) |
Oct 05, 2015 | 30.19 | 30.65 | 30.18 | 30.61 | 599,977 | +0.68(+2.28%) |
Oct 02, 2015 | 28.81 | 29.94 | 28.69 | 29.93 | 723,582 | +0.91(+3.14%) |
Oct 01, 2015 | 28.77 | 29.13 | 28.57 | 29.01 | 543,554 | +0.35(+1.22%) |
Sep 30, 2015 | 28.54 | 28.76 | 28.37 | 28.66 | 561,510 | +0.28(+0.99%) |
Sep 29, 2015 | 28.26 | 28.52 | 28.11 | 28.38 | 823,779 | +0.08(+0.30%) |
Sep 28, 2015 | 28.60 | 28.68 | 28.25 | 28.30 | 461,444 | -0.47(-1.64%) |
Sep 25, 2015 | 29.05 | 29.05 | 28.66 | 28.77 | 565,212 | -0.05(-0.16%) |
Sep 24, 2015 | 29.17 | 29.17 | 28.54 | 28.82 | 1,627,739 | -0.62(-2.12%) |
Sep 23, 2015 | 29.57 | 29.67 | 29.08 | 29.44 | 752,795 | -0.05(-0.15%) |
Sep 22, 2015 | 29.83 | 30.09 | 29.41 | 29.49 | 584,730 | -0.72(-2.39%) |
Sep 21, 2015 | 30.23 | 30.68 | 30.10 | 30.21 | 486,011 | +0.17(+0.58%) |
Sep 18, 2015 | 30.27 | 30.41 | 29.96 | 30.03 | 878,807 | -0.49(-1.59%) |
Sep 17, 2015 | 30.59 | 30.98 | 30.40 | 30.52 | 449,923 | -0.05(-0.15%) |
Sep 16, 2015 | 30.19 | 30.62 | 29.99 | 30.56 | 398,488 | +0.37(+1.23%) |
Sep 15, 2015 | 30.11 | 30.27 | 29.87 | 30.19 | 446,825 | +0.03(+0.10%) |
Sep 14, 2015 | 30.23 | 30.30 | 30.03 | 30.16 | 269,233 | -0.05(-0.18%) |
Sep 11, 2015 | 30.31 | 30.32 | 29.79 | 30.21 | 355,399 | -0.19(-0.62%) |
Sep 10, 2015 | 30.50 | 30.70 | 30.27 | 30.40 | 765,469 | +0.02(+0.05%) |
Sep 09, 2015 | 30.53 | 30.59 | 30.21 | 30.39 | 984,906 | +0.10(+0.33%) |
Sep 08, 2015 | 30.14 | 30.37 | 29.91 | 30.29 | 614,113 | +0.65(+2.18%) |
Sep 04, 2015 | 29.13 | 29.64 | 29.64 | 29.64 | 972,434 | +0.22(+0.75%) |
Sep 03, 2015 | 29.38 | 29.74 | 29.30 | 29.42 | 264,738 | +0.14(+0.47%) |
Sep 02, 2015 | 29.46 | 29.47 | 28.96 | 29.29 | 470,055 | +0.15(+0.52%) |
Sep 01, 2015 | 29.31 | 29.55 | 29.04 | 29.14 | 636,122 | -0.73(-2.44%) |
Aug 31, 2015 | 29.74 | 29.97 | 29.58 | 29.86 | 602,628 | +0.00(+0.00%) |
Aug 28, 2015 | 29.76 | 29.97 | 29.72 | 29.86 | 412,772 | -0.02(-0.05%) |
Aug 27, 2015 | 29.71 | 29.98 | 29.49 | 29.88 | 514,356 | +0.58(+2.00%) |
Aug 26, 2015 | 29.37 | 29.52 | 28.71 | 29.30 | 570,057 | +0.43(+1.50%) |
Aug 25, 2015 | 29.96 | 30.02 | 28.83 | 28.86 | 580,423 | -0.46(-1.55%) |
Aug 24, 2015 | 29.29 | 30.31 | 28.78 | 29.32 | 749,624 | -1.31(-4.27%) |
Aug 21, 2015 | 30.61 | 30.80 | 30.24 | 30.62 | 771,663 | -0.23(-0.74%) |
Aug 20, 2015 | 31.23 | 31.26 | 30.84 | 30.85 | 360,797 | -0.59(-1.88%) |
Aug 19, 2015 | 31.58 | 31.65 | 31.18 | 31.44 | 441,585 | -0.24(-0.74%) |
Aug 18, 2015 | 31.86 | 31.94 | 31.67 | 31.68 | 244,149 | -0.24(-0.76%) |
Aug 17, 2015 | 31.63 | 32.04 | 31.43 | 31.92 | 406,091 | +0.19(+0.60%) |
Aug 14, 2015 | 31.22 | 31.84 | 31.07 | 31.73 | 531,630 | +0.54(+1.73%) |
Aug 13, 2015 | 31.37 | 31.50 | 31.13 | 31.19 | 656,229 | -0.17(-0.53%) |
Aug 12, 2015 | 31.10 | 31.48 | 30.90 | 31.36 | 422,920 | -0.02(-0.05%) |
Aug 11, 2015 | 31.26 | 31.60 | 31.18 | 31.38 | 433,194 | -0.15(-0.48%) |
Aug 10, 2015 | 31.38 | 31.62 | 31.38 | 31.53 | 523,393 | +0.29(+0.92%) |
Aug 07, 2015 | 31.08 | 31.28 | 31.02 | 31.24 | 408,494 | +0.12(+0.39%) |
Aug 06, 2015 | 31.23 | 31.37 | 30.93 | 31.12 | 488,874 | -0.07(-0.22%) |
Aug 05, 2015 | 31.04 | 31.35 | 31.04 | 31.19 | 461,847 | +0.27(+0.88%) |
Aug 04, 2015 | 30.95 | 31.19 | 30.80 | 30.92 | 392,465 | -0.01(-0.05%) |
Aug 03, 2015 | 31.05 | 31.09 | 30.64 | 30.93 | 515,908 | -0.16(-0.51%) |
Jul 31, 2015 | 31.26 | 31.29 | 30.90 | 31.09 | 978,948 | -0.04(-0.12%) |
Jul 30, 2015 | 31.11 | 31.47 | 30.92 | 31.13 | 651,020 | -0.03(-0.10%) |
Jul 29, 2015 | 30.86 | 31.28 | 30.80 | 31.16 | 613,721 | +0.36(+1.17%) |
Jul 28, 2015 | 30.67 | 30.95 | 30.50 | 30.80 | 997,656 | +0.32(+1.04%) |
Jul 27, 2015 | 30.34 | 30.59 | 30.22 | 30.48 | 940,787 | +0.05(+0.15%) |
Jul 24, 2015 | 30.60 | 30.77 | 30.30 | 30.43 | 813,273 | -0.28(-0.91%) |
Jul 23, 2015 | 31.14 | 31.14 | 30.66 | 30.71 | 669,157 | -0.32(-1.02%) |
Jul 22, 2015 | 31.07 | 31.31 | 30.96 | 31.03 | 591,177 | +0.05(+0.15%) |
Jul 21, 2015 | 31.18 | 31.35 | 30.89 | 30.98 | 722,571 | -0.25(-0.80%) |
Jul 20, 2015 | 30.91 | 31.52 | 30.89 | 31.23 | 1,323,718 | -0.17(-0.53%) |
Jul 17, 2015 | 32.34 | 32.85 | 31.20 | 31.40 | 1,786,147 | -0.96(-2.96%) |
Jul 16, 2015 | 26.39 | 32.40 | 26.12 | 32.36 | 2,765,526 | -0.63(-1.90%) |
Jul 15, 2015 | 33.14 | 33.18 | 32.90 | 32.98 | 763,197 | -0.13(-0.39%) |
Jul 14, 2015 | 33.07 | 33.17 | 32.93 | 33.11 | 831,726 | +0.08(+0.25%) |
Jul 13, 2015 | 32.79 | 33.09 | 32.72 | 33.03 | 1,062,353 | +0.44(+1.34%) |
Jul 10, 2015 | 32.35 | 32.64 | 32.20 | 32.59 | 710,816 | +0.50(+1.57%) |
Jul 09, 2015 | 32.60 | 32.66 | 32.07 | 32.08 | 447,362 | -0.25(-0.77%) |
Jul 08, 2015 | 32.40 | 32.69 | 32.25 | 32.33 | 656,052 | -0.34(-1.04%) |
Jul 07, 2015 | 32.49 | 32.70 | 32.23 | 32.67 | 553,902 | +0.19(+0.58%) |
Jul 06, 2015 | 32.42 | 32.73 | 32.24 | 32.48 | 681,205 | -0.17(-0.51%) |
Jul 02, 2015 | 32.78 | 32.65 | 32.65 | 32.65 | 410,538 | +0.01(+0.05%) |
Jul 01, 2015 | 32.57 | 32.84 | 32.42 | 32.63 | 910,209 | +0.35(+1.10%) |
Jun 30, 2015 | 32.79 | 32.79 | 32.21 | 32.28 | 1,009,970 | -0.23(-0.72%) |
Jun 29, 2015 | 33.04 | 33.24 | 32.50 | 32.51 | 666,638 | -0.78(-2.33%) |
Jun 26, 2015 | 33.21 | 33.36 | 33.15 | 33.29 | 598,987 | +0.11(+0.32%) |
Jun 25, 2015 | 33.33 | 33.33 | 33.11 | 33.18 | 423,707 | -0.08(-0.23%) |
Jun 24, 2015 | 33.72 | 33.73 | 33.24 | 33.26 | 512,082 | -0.50(-1.47%) |
Jun 23, 2015 | 33.90 | 34.21 | 33.70 | 33.76 | 276,376 | -0.14(-0.42%) |
Jun 22, 2015 | 34.01 | 34.13 | 33.70 | 33.90 | 480,645 | -0.02(-0.04%) |
Jun 19, 2015 | 33.70 | 34.19 | 33.57 | 33.91 | 668,412 | +0.17(+0.49%) |
Jun 18, 2015 | 33.73 | 33.85 | 33.58 | 33.75 | 642,012 | +0.13(+0.38%) |
Jun 17, 2015 | 33.77 | 33.83 | 33.41 | 33.62 | 543,491 | -0.04(-0.11%) |
Jun 16, 2015 | 33.48 | 33.76 | 33.40 | 33.66 | 328,547 | +0.08(+0.25%) |
Jun 15, 2015 | 33.88 | 33.90 | 33.51 | 33.58 | 417,885 | -0.50(-1.48%) |
Jun 12, 2015 | 34.09 | 34.32 | 33.82 | 34.08 | 515,276 | -0.08(-0.24%) |
Jun 11, 2015 | 33.73 | 34.17 | 33.65 | 34.16 | 679,090 | +0.41(+1.20%) |
Jun 10, 2015 | 33.67 | 33.91 | 33.55 | 33.76 | 385,704 | +0.23(+0.70%) |
Jun 09, 2015 | 33.42 | 33.75 | 33.27 | 33.52 | 560,594 | +0.13(+0.38%) |
Jun 08, 2015 | 33.38 | 33.70 | 33.31 | 33.40 | 347,810 | -0.02(-0.07%) |
Jun 05, 2015 | 33.24 | 33.43 | 33.06 | 33.42 | 308,155 | +0.17(+0.50%) |
Jun 04, 2015 | 33.50 | 33.58 | 33.21 | 33.25 | 272,620 | -0.45(-1.34%) |
Jun 03, 2015 | 33.69 | 33.96 | 33.61 | 33.70 | 278,715 | +0.03(+0.09%) |
Jun 02, 2015 | 33.64 | 33.74 | 33.48 | 33.67 | 375,028 | -0.02(-0.07%) |
Jun 01, 2015 | 33.96 | 34.01 | 33.52 | 33.70 | 461,584 | -0.21(-0.62%) |
May 29, 2015 | 34.37 | 34.45 | 33.76 | 33.91 | 670,021 | -0.53(-1.55%) |
May 28, 2015 | 34.52 | 34.59 | 34.34 | 34.44 | 309,509 | -0.13(-0.37%) |
May 27, 2015 | 34.38 | 34.65 | 34.31 | 34.57 | 346,791 | +0.20(+0.59%) |
May 26, 2015 | 34.66 | 34.81 | 34.34 | 34.37 | 550,993 | -0.43(-1.23%) |
May 22, 2015 | 34.90 | 34.80 | 34.80 | 34.80 | 282,809 | -0.17(-0.50%) |
May 21, 2015 | 34.74 | 35.02 | 34.64 | 34.97 | 486,027 | +0.14(+0.39%) |
May 20, 2015 | 34.93 | 34.98 | 34.76 | 34.83 | 447,747 | -0.03(-0.09%) |
May 19, 2015 | 34.75 | 35.00 | 34.62 | 34.86 | 344,528 | +0.17(+0.48%) |
May 18, 2015 | 34.46 | 34.76 | 34.28 | 34.70 | 349,883 | +0.20(+0.59%) |
May 15, 2015 | 34.41 | 34.49 | 34.34 | 34.49 | 363,312 | +0.01(+0.02%) |
May 14, 2015 | 34.31 | 34.56 | 34.13 | 34.49 | 434,217 | +0.34(+0.99%) |
May 13, 2015 | 33.97 | 34.40 | 33.76 | 34.15 | 1,301,027 | +0.35(+1.05%) |
May 12, 2015 | 33.43 | 33.95 | 33.11 | 33.79 | 879,996 | +0.23(+0.69%) |
May 11, 2015 | 33.39 | 33.64 | 33.38 | 33.56 | 470,592 | +0.10(+0.31%) |
May 08, 2015 | 33.61 | 33.70 | 33.41 | 33.46 | 375,984 | +0.24(+0.72%) |
May 07, 2015 | 33.24 | 33.28 | 33.08 | 33.22 | 490,263 | -0.05(-0.16%) |
May 06, 2015 | 33.23 | 33.27 | 32.89 | 33.27 | 498,876 | +0.07(+0.20%) |
May 05, 2015 | 33.80 | 33.80 | 32.99 | 33.20 | 519,317 | -0.53(-1.57%) |
May 04, 2015 | 33.70 | 33.94 | 33.66 | 33.73 | 646,762 | +0.07(+0.20%) |
May 01, 2015 | 33.47 | 33.75 | 33.47 | 33.67 | 880,586 | +0.27(+0.81%) |
Apr 30, 2015 | 33.29 | 33.70 | 33.29 | 33.40 | 837,266 | -0.01(-0.04%) |
Apr 29, 2015 | 33.37 | 33.70 | 33.10 | 33.41 | 1,086,595 | -0.01(-0.04%) |
Apr 28, 2015 | 33.25 | 33.51 | 33.07 | 33.43 | 486,382 | +0.16(+0.49%) |
Apr 27, 2015 | 33.55 | 33.63 | 33.17 | 33.26 | 411,756 | -0.21(-0.63%) |
Apr 24, 2015 | 33.43 | 33.55 | 33.22 | 33.47 | 579,522 | +0.20(+0.61%) |
Apr 23, 2015 | 33.47 | 33.55 | 33.21 | 33.27 | 691,191 | -0.27(-0.80%) |
Apr 22, 2015 | 33.19 | 33.59 | 33.05 | 33.54 | 710,422 | +0.43(+1.31%) |
Apr 21, 2015 | 33.30 | 33.36 | 32.89 | 33.11 | 660,223 | -0.06(-0.18%) |
Apr 20, 2015 | 33.17 | 33.44 | 33.10 | 33.17 | 629,842 | +0.06(+0.18%) |
Apr 17, 2015 | 33.14 | 33.15 | 32.81 | 33.11 | 852,651 | -0.31(-0.92%) |
Apr 16, 2015 | 34.38 | 34.38 | 33.33 | 33.41 | 1,066,220 | -0.55(-1.63%) |
Apr 15, 2015 | 33.95 | 34.12 | 33.89 | 33.97 | 658,578 | +0.03(+0.09%) |
Apr 14, 2015 | 34.17 | 34.23 | 33.73 | 33.94 | 601,305 | -0.19(-0.57%) |
Apr 13, 2015 | 34.32 | 34.41 | 34.08 | 34.13 | 417,577 | -0.34(-0.98%) |
Apr 10, 2015 | 34.40 | 34.74 | 34.29 | 34.47 | 488,700 | +0.04(+0.11%) |
Apr 09, 2015 | 34.49 | 34.74 | 34.36 | 34.43 | 607,573 | -0.22(-0.65%) |
Apr 08, 2015 | 34.17 | 34.71 | 33.98 | 34.65 | 806,632 | +0.43(+1.24%) |
Apr 07, 2015 | 34.41 | 34.57 | 34.21 | 34.23 | 538,895 | -0.21(-0.61%) |
Apr 06, 2015 | 33.90 | 34.49 | 33.86 | 34.44 | 586,317 | +0.37(+1.10%) |
Apr 02, 2015 | 34.12 | 34.06 | 34.06 | 34.06 | 446,792 | -0.04(-0.11%) |
Apr 01, 2015 | 33.88 | 34.11 | 33.54 | 34.10 | 572,476 | +0.13(+0.37%) |
Mar 31, 2015 | 34.20 | 34.45 | 33.86 | 33.97 | 749,420 | -0.48(-1.39%) |
Mar 30, 2015 | 34.00 | 34.53 | 34.00 | 34.45 | 398,102 | +0.59(+1.74%) |
Mar 27, 2015 | 33.78 | 33.97 | 33.63 | 33.86 | 591,410 | +0.03(+0.09%) |
Mar 26, 2015 | 34.18 | 34.18 | 33.65 | 33.83 | 661,615 | -0.34(-1.01%) |
Mar 25, 2015 | 34.00 | 34.19 | 33.87 | 34.18 | 2,295,132 | +0.16(+0.48%) |
Mar 24, 2015 | 33.93 | 34.35 | 33.67 | 34.01 | 678,078 | +0.16(+0.49%) |
Mar 23, 2015 | 33.93 | 34.07 | 33.57 | 33.85 | 568,488 | -0.05(-0.15%) |
Mar 20, 2015 | 33.88 | 34.14 | 33.58 | 33.90 | 1,764,497 | +0.09(+0.27%) |
Mar 19, 2015 | 33.91 | 34.09 | 33.75 | 33.81 | 445,122 | -0.20(-0.59%) |
Mar 18, 2015 | 33.54 | 34.21 | 33.26 | 34.01 | 681,113 | +0.49(+1.45%) |
Mar 17, 2015 | 33.39 | 33.60 | 33.28 | 33.53 | 799,338 | +0.07(+0.22%) |
Mar 16, 2015 | 33.41 | 33.59 | 33.26 | 33.45 | 759,859 | +0.22(+0.65%) |
Mar 13, 2015 | 33.35 | 33.51 | 33.03 | 33.23 | 709,211 | -0.11(-0.34%) |
Mar 12, 2015 | 33.20 | 33.41 | 32.91 | 33.35 | 741,058 | +0.31(+0.93%) |
Mar 11, 2015 | 33.41 | 33.41 | 32.94 | 33.04 | 867,193 | -0.28(-0.85%) |
Mar 10, 2015 | 33.44 | 33.59 | 33.08 | 33.32 | 822,452 | -0.31(-0.93%) |
Mar 09, 2015 | 33.82 | 34.03 | 33.58 | 33.64 | 1,318,096 | -0.25(-0.73%) |
Mar 06, 2015 | 34.21 | 34.27 | 33.71 | 33.88 | 364,093 | -0.51(-1.48%) |
Mar 05, 2015 | 34.71 | 34.79 | 34.29 | 34.39 | 314,570 | -0.16(-0.48%) |
Mar 04, 2015 | 34.71 | 34.85 | 34.23 | 34.56 | 393,435 | -0.29(-0.84%) |
Mar 03, 2015 | 35.01 | 35.06 | 34.71 | 34.85 | 332,451 | -0.30(-0.85%) |
Mar 02, 2015 | 34.95 | 35.20 | 34.83 | 35.15 | 349,345 | +0.15(+0.43%) |
Feb 27, 2015 | 35.33 | 35.33 | 34.99 | 35.00 | 440,907 | -0.27(-0.76%) |
Feb 26, 2015 | 35.50 | 35.50 | 35.15 | 35.27 | 574,359 | +0.15(+0.43%) |
Feb 25, 2015 | 35.20 | 35.26 | 34.98 | 35.12 | 263,192 | -0.11(-0.32%) |
Feb 24, 2015 | 35.20 | 35.30 | 34.97 | 35.23 | 358,586 | +0.07(+0.19%) |
Feb 23, 2015 | 35.39 | 35.39 | 34.66 | 35.16 | 453,837 | +0.09(+0.26%) |
Feb 20, 2015 | 34.89 | 35.12 | 34.37 | 35.07 | 596,593 | +0.22(+0.62%) |
Feb 19, 2015 | 34.91 | 35.08 | 34.69 | 34.86 | 543,615 | -0.23(-0.66%) |
Feb 18, 2015 | 34.71 | 35.09 | 34.57 | 35.09 | 613,035 | +0.24(+0.68%) |
Feb 17, 2015 | 34.63 | 34.96 | 34.40 | 34.85 | 464,266 | +0.22(+0.64%) |
Feb 13, 2015 | 34.57 | 34.63 | 34.63 | 34.63 | 982,397 | -0.59(-1.67%) |
Feb 12, 2015 | 34.59 | 35.58 | 34.37 | 35.21 | 775,770 | +0.95(+2.77%) |
Feb 11, 2015 | 34.43 | 34.66 | 34.20 | 34.26 | 585,733 | -0.24(-0.71%) |
Feb 10, 2015 | 34.16 | 34.52 | 33.95 | 34.51 | 679,826 | +0.57(+1.68%) |
Feb 09, 2015 | 33.91 | 34.14 | 33.74 | 33.94 | 414,910 | -0.07(-0.22%) |
Feb 06, 2015 | 33.90 | 34.20 | 33.79 | 34.01 | 555,076 | +0.07(+0.20%) |
Feb 05, 2015 | 33.92 | 34.11 | 33.78 | 33.94 | 481,223 | +0.24(+0.70%) |
Feb 04, 2015 | 33.48 | 33.73 | 33.39 | 33.71 | 389,554 | +0.10(+0.31%) |
Feb 03, 2015 | 33.13 | 33.62 | 33.07 | 33.60 | 429,250 | +0.62(+1.89%) |