Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.59 | 38.35 | 38.35 | 38.35 | 16,011 | -0.46(-1.18%) |
Dec 30, 2015 | 38.99 | 38.99 | 38.78 | 38.81 | 125,859 | -0.20(-0.51%) |
Dec 29, 2015 | 38.92 | 39.06 | 38.92 | 39.00 | 260,286 | +0.33(+0.86%) |
Dec 28, 2015 | 38.56 | 38.67 | 38.50 | 38.67 | 29,208 | +0.03(+0.09%) |
Dec 24, 2015 | 38.69 | 38.64 | 38.64 | 38.64 | 18,437 | -0.06(-0.15%) |
Dec 23, 2015 | 38.43 | 38.72 | 38.40 | 38.69 | 49,749 | +0.49(+1.29%) |
Dec 22, 2015 | 37.95 | 38.31 | 37.91 | 38.20 | 30,707 | +0.32(+0.84%) |
Dec 21, 2015 | 37.98 | 38.01 | 37.74 | 37.88 | 37,080 | +0.24(+0.64%) |
Dec 18, 2015 | 38.08 | 38.13 | 37.64 | 37.64 | 29,579 | -0.59(-1.55%) |
Dec 17, 2015 | 38.69 | 38.69 | 38.23 | 38.23 | 51,782 | -0.54(-1.40%) |
Dec 16, 2015 | 38.26 | 38.77 | 38.24 | 38.77 | 43,751 | +0.76(+2.00%) |
Dec 15, 2015 | 38.10 | 38.16 | 37.91 | 38.01 | 43,604 | +0.18(+0.46%) |
Dec 14, 2015 | 37.67 | 37.86 | 37.41 | 37.84 | 33,271 | +0.26(+0.68%) |
Dec 11, 2015 | 37.74 | 37.79 | 37.46 | 37.58 | 50,415 | -0.44(-1.16%) |
Dec 10, 2015 | 38.17 | 38.26 | 37.97 | 38.02 | 26,066 | +0.01(+0.02%) |
Dec 09, 2015 | 38.21 | 38.44 | 37.91 | 38.01 | 71,523 | -0.38(-1.00%) |
Dec 08, 2015 | 38.31 | 38.40 | 38.20 | 38.40 | 24,451 | -0.26(-0.67%) |
Dec 07, 2015 | 38.56 | 38.66 | 38.52 | 38.66 | 17,163 | +0.11(+0.29%) |
Dec 04, 2015 | 38.01 | 38.57 | 38.01 | 38.55 | 24,064 | +0.52(+1.36%) |
Dec 03, 2015 | 38.27 | 38.37 | 37.89 | 38.03 | 107,111 | -0.18(-0.46%) |
Dec 02, 2015 | 38.41 | 38.44 | 38.19 | 38.20 | 84,027 | -0.20(-0.51%) |
Dec 01, 2015 | 38.26 | 38.46 | 38.21 | 38.40 | 118,219 | +0.22(+0.59%) |
Nov 30, 2015 | 38.46 | 38.46 | 38.13 | 38.17 | 34,604 | -0.26(-0.68%) |
Nov 27, 2015 | 38.50 | 38.56 | 38.42 | 38.44 | 15,086 | -0.00(-0.01%) |
Nov 25, 2015 | 38.38 | 38.44 | 38.44 | 38.44 | 17,883 | +0.11(+0.30%) |
Nov 24, 2015 | 38.09 | 38.40 | 38.07 | 38.32 | 92,268 | +0.05(+0.13%) |
Nov 23, 2015 | 38.22 | 38.37 | 38.19 | 38.28 | 29,807 | +0.13(+0.35%) |
Nov 20, 2015 | 38.46 | 38.59 | 38.14 | 38.14 | 70,161 | -0.23(-0.61%) |
Nov 19, 2015 | 38.32 | 38.42 | 38.32 | 38.37 | 25,488 | +0.23(+0.61%) |
Nov 18, 2015 | 37.80 | 38.16 | 37.80 | 38.14 | 24,983 | +0.41(+1.09%) |
Nov 17, 2015 | 37.84 | 37.98 | 37.67 | 37.73 | 48,455 | -0.04(-0.10%) |
Nov 16, 2015 | 37.19 | 37.77 | 37.19 | 37.77 | 140,726 | +0.59(+1.59%) |
Nov 13, 2015 | 37.30 | 37.39 | 37.10 | 37.17 | 49,888 | -0.35(-0.94%) |
Nov 12, 2015 | 37.79 | 37.79 | 37.52 | 37.52 | 25,326 | -0.46(-1.21%) |
Nov 11, 2015 | 37.97 | 38.07 | 37.92 | 37.99 | 17,315 | +0.30(+0.79%) |
Nov 10, 2015 | 37.60 | 37.75 | 37.52 | 37.69 | 77,677 | -0.08(-0.20%) |
Nov 09, 2015 | 37.76 | 37.77 | 37.52 | 37.76 | 299,299 | -0.24(-0.64%) |
Nov 06, 2015 | 38.22 | 38.22 | 37.78 | 38.01 | 35,071 | -0.41(-1.07%) |
Nov 05, 2015 | 38.41 | 38.55 | 38.31 | 38.42 | 54,286 | -0.03(-0.09%) |
Nov 04, 2015 | 38.63 | 38.65 | 38.31 | 38.45 | 145,915 | -0.05(-0.14%) |
Nov 03, 2015 | 38.45 | 38.61 | 38.26 | 38.50 | 112,290 | -0.13(-0.35%) |
Nov 02, 2015 | 38.54 | 38.64 | 38.43 | 38.64 | 397,548 | +0.20(+0.51%) |
Oct 30, 2015 | 38.65 | 38.70 | 38.44 | 38.44 | 32,117 | -0.37(-0.95%) |
Oct 29, 2015 | 38.72 | 38.83 | 38.57 | 38.81 | 14,596 | +0.07(+0.17%) |
Oct 28, 2015 | 38.91 | 38.94 | 38.48 | 38.75 | 35,214 | -0.08(-0.20%) |
Oct 27, 2015 | 38.78 | 38.84 | 38.66 | 38.82 | 148,161 | -0.09(-0.23%) |
Oct 26, 2015 | 38.97 | 39.03 | 38.88 | 38.91 | 370,558 | -0.10(-0.26%) |
Oct 23, 2015 | 39.15 | 39.15 | 38.80 | 39.01 | 123,506 | +0.07(+0.19%) |
Oct 22, 2015 | 38.53 | 39.01 | 38.53 | 38.94 | 85,697 | +0.65(+1.69%) |
Oct 21, 2015 | 38.41 | 38.52 | 38.29 | 38.29 | 47,034 | -0.06(-0.15%) |
Oct 20, 2015 | 38.33 | 38.39 | 38.28 | 38.35 | 28,219 | -0.06(-0.16%) |
Oct 19, 2015 | 38.29 | 38.41 | 38.26 | 38.41 | 331,867 | +0.09(+0.24%) |
Oct 16, 2015 | 38.12 | 38.32 | 38.12 | 38.32 | 32,359 | +0.14(+0.36%) |
Oct 15, 2015 | 37.95 | 38.18 | 37.87 | 38.18 | 18,694 | +0.57(+1.52%) |
Oct 14, 2015 | 37.87 | 37.87 | 37.60 | 37.61 | 54,660 | -0.17(-0.44%) |
Oct 13, 2015 | 37.88 | 38.02 | 37.77 | 37.77 | 64,457 | -0.15(-0.40%) |
Oct 12, 2015 | 37.93 | 38.04 | 37.92 | 37.92 | 19,873 | +0.05(+0.13%) |
Oct 09, 2015 | 37.82 | 37.88 | 37.81 | 37.87 | 32,933 | +0.11(+0.30%) |
Oct 08, 2015 | 37.37 | 37.83 | 37.28 | 37.76 | 35,530 | +0.37(+0.99%) |
Oct 07, 2015 | 37.39 | 37.47 | 37.30 | 37.39 | 52,037 | +0.09(+0.23%) |
Oct 06, 2015 | 37.33 | 37.39 | 37.26 | 37.30 | 39,332 | -0.10(-0.26%) |
Oct 05, 2015 | 37.12 | 37.40 | 37.12 | 37.40 | 17,807 | +0.58(+1.56%) |
Oct 02, 2015 | 36.09 | 36.83 | 36.07 | 36.83 | 21,186 | +0.64(+1.76%) |
Oct 01, 2015 | 36.30 | 36.33 | 35.95 | 36.19 | 65,222 | -0.08(-0.22%) |
Sep 30, 2015 | 36.28 | 36.30 | 36.07 | 36.27 | 22,830 | +0.51(+1.43%) |
Sep 29, 2015 | 35.73 | 35.80 | 35.58 | 35.76 | 36,845 | +0.01(+0.03%) |
Sep 28, 2015 | 35.99 | 36.13 | 35.73 | 35.75 | 23,520 | -0.46(-1.27%) |
Sep 25, 2015 | 36.34 | 36.53 | 36.16 | 36.21 | 35,537 | +0.29(+0.80%) |
Sep 24, 2015 | 35.61 | 35.94 | 35.52 | 35.92 | 47,041 | +0.13(+0.38%) |
Sep 23, 2015 | 35.91 | 35.91 | 35.66 | 35.79 | 28,834 | -0.02(-0.07%) |
Sep 22, 2015 | 35.96 | 35.96 | 35.66 | 35.81 | 123,538 | -0.58(-1.60%) |
Sep 21, 2015 | 36.44 | 36.55 | 36.30 | 36.40 | 141,948 | +0.16(+0.44%) |
Sep 18, 2015 | 36.43 | 36.68 | 36.23 | 36.24 | 192,021 | -0.50(-1.37%) |
Sep 17, 2015 | 36.71 | 37.16 | 36.62 | 36.74 | 24,787 | +0.02(+0.07%) |
Sep 16, 2015 | 36.42 | 36.72 | 36.42 | 36.72 | 40,924 | +0.73(+2.03%) |
Sep 15, 2015 | 35.67 | 36.04 | 35.63 | 35.99 | 44,285 | +0.44(+1.24%) |
Sep 14, 2015 | 35.66 | 35.66 | 35.49 | 35.55 | 286,709 | -0.18(-0.50%) |
Sep 11, 2015 | 35.51 | 35.72 | 35.48 | 35.72 | 26,438 | +0.08(+0.22%) |
Sep 10, 2015 | 35.52 | 35.84 | 35.48 | 35.65 | 127,793 | +0.05(+0.14%) |
Sep 09, 2015 | 36.37 | 36.37 | 35.54 | 35.60 | 23,133 | -0.36(-1.01%) |
Sep 08, 2015 | 35.78 | 35.96 | 35.60 | 35.96 | 197,890 | +0.65(+1.84%) |
Sep 04, 2015 | 35.39 | 35.31 | 35.31 | 35.31 | 66,145 | -0.63(-1.76%) |
Sep 03, 2015 | 35.90 | 36.11 | 35.81 | 35.95 | 148,823 | +0.27(+0.77%) |
Sep 02, 2015 | 35.54 | 35.70 | 35.43 | 35.67 | 92,408 | +0.48(+1.37%) |
Sep 01, 2015 | 35.72 | 35.72 | 35.19 | 35.19 | 108,045 | -0.93(-2.58%) |
Aug 31, 2015 | 36.15 | 36.15 | 36.00 | 36.12 | 182,677 | -0.18(-0.49%) |
Aug 28, 2015 | 36.30 | 36.37 | 36.12 | 36.30 | 77,390 | -0.10(-0.27%) |
Aug 27, 2015 | 36.22 | 36.51 | 35.94 | 36.40 | 39,638 | +0.41(+1.15%) |
Aug 26, 2015 | 35.46 | 35.99 | 35.06 | 35.99 | 53,367 | +0.87(+2.49%) |
Aug 25, 2015 | 35.66 | 36.91 | 35.11 | 35.11 | 95,957 | -0.07(-0.21%) |
Aug 24, 2015 | 36.18 | 36.18 | 33.11 | 35.19 | 178,421 | -1.20(-3.29%) |
Aug 21, 2015 | 37.03 | 37.15 | 36.38 | 36.38 | 74,409 | -0.97(-2.59%) |
Aug 20, 2015 | 37.50 | 37.68 | 37.34 | 37.35 | 26,710 | -0.49(-1.29%) |
Aug 19, 2015 | 37.95 | 37.96 | 37.65 | 37.84 | 25,537 | -0.32(-0.83%) |
Aug 18, 2015 | 38.28 | 38.32 | 38.12 | 38.16 | 51,686 | -0.19(-0.50%) |
Aug 17, 2015 | 38.24 | 38.38 | 38.21 | 38.35 | 30,647 | -0.04(-0.10%) |
Aug 14, 2015 | 38.33 | 38.44 | 38.22 | 38.39 | 46,284 | +0.07(+0.18%) |
Aug 13, 2015 | 38.40 | 38.46 | 38.26 | 38.32 | 24,834 | +0.01(+0.02%) |
Aug 12, 2015 | 38.16 | 38.33 | 37.93 | 38.31 | 36,848 | -0.22(-0.56%) |
Aug 11, 2015 | 38.52 | 38.59 | 38.43 | 38.53 | 20,470 | -0.39(-1.01%) |
Aug 10, 2015 | 38.75 | 38.92 | 38.75 | 38.92 | 94,326 | +0.34(+0.88%) |
Aug 07, 2015 | 38.74 | 38.74 | 38.52 | 38.58 | 68,059 | -0.22(-0.57%) |
Aug 06, 2015 | 39.11 | 39.11 | 38.76 | 38.80 | 88,172 | -0.22(-0.58%) |
Aug 05, 2015 | 38.83 | 39.03 | 38.83 | 39.03 | 27,171 | +0.26(+0.66%) |
Aug 04, 2015 | 38.76 | 38.80 | 38.68 | 38.77 | 18,951 | +0.01(+0.03%) |
Aug 03, 2015 | 38.68 | 38.81 | 38.54 | 38.76 | 10,649 | +0.14(+0.37%) |
Jul 31, 2015 | 38.72 | 38.72 | 38.54 | 38.61 | 142,637 | +0.17(+0.45%) |
Jul 30, 2015 | 38.50 | 38.52 | 38.19 | 38.44 | 115,115 | -0.12(-0.31%) |
Jul 29, 2015 | 38.55 | 38.68 | 38.55 | 38.56 | 125,733 | +0.14(+0.37%) |
Jul 28, 2015 | 38.13 | 38.42 | 38.02 | 38.42 | 180,342 | +0.54(+1.42%) |
Jul 27, 2015 | 37.97 | 37.97 | 37.88 | 37.88 | 221,656 | -0.16(-0.42%) |
Jul 24, 2015 | 38.35 | 38.38 | 38.04 | 38.04 | 20,877 | -0.35(-0.92%) |
Jul 23, 2015 | 38.55 | 38.64 | 38.32 | 38.39 | 156,118 | -0.04(-0.11%) |
Jul 22, 2015 | 38.46 | 38.62 | 38.43 | 38.44 | 33,293 | -0.13(-0.35%) |
Jul 21, 2015 | 38.56 | 38.66 | 38.47 | 38.57 | 66,912 | +0.01(+0.02%) |
Jul 20, 2015 | 38.58 | 38.67 | 38.51 | 38.56 | 187,520 | +0.07(+0.17%) |
Jul 17, 2015 | 38.54 | 38.54 | 38.40 | 38.50 | 53,063 | -0.04(-0.10%) |
Jul 16, 2015 | 38.43 | 38.57 | 38.43 | 38.53 | 472,824 | +0.35(+0.91%) |
Jul 15, 2015 | 38.23 | 38.33 | 38.12 | 38.19 | 55,437 | -0.09(-0.22%) |
Jul 14, 2015 | 38.15 | 38.28 | 38.12 | 38.27 | 16,901 | +0.23(+0.61%) |
Jul 13, 2015 | 37.85 | 38.08 | 37.85 | 38.04 | 54,700 | +0.29(+0.76%) |
Jul 10, 2015 | 37.45 | 37.80 | 37.45 | 37.75 | 11,428 | +0.70(+1.89%) |
Jul 09, 2015 | 37.26 | 37.40 | 37.03 | 37.05 | 69,580 | +0.25(+0.68%) |
Jul 08, 2015 | 36.96 | 37.03 | 36.80 | 36.80 | 81,217 | -0.47(-1.26%) |
Jul 07, 2015 | 36.72 | 37.35 | 36.61 | 37.27 | 23,153 | +0.51(+1.39%) |
Jul 06, 2015 | 36.70 | 36.97 | 36.68 | 36.76 | 59,945 | -0.22(-0.58%) |
Jul 02, 2015 | 37.00 | 36.98 | 36.98 | 36.98 | 12,249 | +0.04(+0.10%) |
Jul 01, 2015 | 36.88 | 37.03 | 36.87 | 36.94 | 50,518 | +0.23(+0.62%) |
Jun 30, 2015 | 37.13 | 37.13 | 36.57 | 36.71 | 95,595 | -0.09(-0.26%) |
Jun 29, 2015 | 37.26 | 37.28 | 36.80 | 36.81 | 43,817 | -0.74(-1.97%) |
Jun 26, 2015 | 37.68 | 37.73 | 37.47 | 37.55 | 38,959 | +0.01(+0.03%) |
Jun 25, 2015 | 37.66 | 37.66 | 37.49 | 37.53 | 100,977 | -0.07(-0.18%) |
Jun 24, 2015 | 37.75 | 37.80 | 37.59 | 37.60 | 37,328 | -0.14(-0.38%) |
Jun 23, 2015 | 37.85 | 37.85 | 37.72 | 37.74 | 142,985 | -0.11(-0.29%) |
Jun 22, 2015 | 37.87 | 38.05 | 37.81 | 37.85 | 98,379 | +0.27(+0.73%) |
Jun 19, 2015 | 37.61 | 37.73 | 37.58 | 37.58 | 32,083 | -0.04(-0.10%) |
Jun 18, 2015 | 37.46 | 37.77 | 37.46 | 37.62 | 26,648 | +0.25(+0.67%) |
Jun 17, 2015 | 37.17 | 37.37 | 37.12 | 37.37 | 8,477 | +0.18(+0.49%) |
Jun 16, 2015 | 36.93 | 37.22 | 36.93 | 37.18 | 83,207 | +0.32(+0.86%) |
Jun 15, 2015 | 36.84 | 36.90 | 36.78 | 36.87 | 29,525 | -0.18(-0.49%) |
Jun 12, 2015 | 37.09 | 37.11 | 36.95 | 37.05 | 19,909 | -0.25(-0.66%) |
Jun 11, 2015 | 37.36 | 37.46 | 37.25 | 37.29 | 13,011 | +0.03(+0.08%) |
Jun 10, 2015 | 36.94 | 37.27 | 36.94 | 37.27 | 20,078 | +0.57(+1.55%) |
Jun 09, 2015 | 36.60 | 36.82 | 36.54 | 36.70 | 69,297 | -0.04(-0.10%) |
Jun 08, 2015 | 36.62 | 36.73 | 36.60 | 36.73 | 30,517 | +0.03(+0.09%) |
Jun 05, 2015 | 36.89 | 36.89 | 36.57 | 36.70 | 125,120 | -0.40(-1.09%) |
Jun 04, 2015 | 37.34 | 37.37 | 37.03 | 37.10 | 19,835 | -0.29(-0.79%) |
Jun 03, 2015 | 37.40 | 37.52 | 37.38 | 37.40 | 136,817 | +0.08(+0.22%) |
Jun 02, 2015 | 37.31 | 37.46 | 37.20 | 37.32 | 304,060 | -0.06(-0.15%) |
Jun 01, 2015 | 37.59 | 37.90 | 37.27 | 37.37 | 28,908 | -0.15(-0.40%) |
May 29, 2015 | 37.69 | 37.70 | 37.42 | 37.52 | 105,828 | -0.31(-0.81%) |
May 28, 2015 | 37.76 | 37.84 | 37.65 | 37.83 | 27,635 | +0.02(+0.05%) |
May 27, 2015 | 37.57 | 37.87 | 37.57 | 37.81 | 33,144 | +0.29(+0.76%) |
May 26, 2015 | 37.89 | 37.89 | 37.48 | 37.52 | 30,108 | -0.50(-1.30%) |
May 22, 2015 | 38.11 | 38.02 | 38.02 | 38.02 | 57,047 | -0.20(-0.52%) |
May 21, 2015 | 38.12 | 38.26 | 38.12 | 38.22 | 21,281 | +0.02(+0.06%) |
May 20, 2015 | 38.10 | 38.24 | 38.10 | 38.19 | 42,803 | +0.03(+0.08%) |
May 19, 2015 | 38.27 | 38.28 | 38.13 | 38.16 | 24,994 | -0.06(-0.16%) |
May 18, 2015 | 38.27 | 38.37 | 38.21 | 38.22 | 20,591 | -0.22(-0.57%) |
May 15, 2015 | 38.31 | 38.44 | 38.25 | 38.44 | 45,638 | +0.17(+0.43%) |
May 14, 2015 | 38.02 | 38.35 | 38.02 | 38.28 | 34,900 | +0.53(+1.41%) |
May 13, 2015 | 37.98 | 38.03 | 37.71 | 37.74 | 1,994,269 | -0.05(-0.13%) |
May 12, 2015 | 37.83 | 37.87 | 37.72 | 37.79 | 29,332 | -0.06(-0.15%) |
May 11, 2015 | 37.92 | 38.07 | 37.85 | 37.85 | 39,660 | -0.23(-0.59%) |
May 08, 2015 | 37.96 | 38.14 | 37.96 | 38.08 | 31,465 | +0.48(+1.27%) |
May 07, 2015 | 37.41 | 37.61 | 37.39 | 37.60 | 49,289 | +0.19(+0.50%) |
May 06, 2015 | 37.65 | 37.65 | 37.34 | 37.41 | 61,162 | +0.02(+0.04%) |
May 05, 2015 | 37.74 | 37.74 | 37.33 | 37.40 | 100,368 | -0.33(-0.89%) |
May 04, 2015 | 37.79 | 37.85 | 37.72 | 37.73 | 173,020 | +0.08(+0.22%) |
May 01, 2015 | 37.48 | 37.70 | 37.47 | 37.65 | 45,625 | +0.21(+0.57%) |
Apr 30, 2015 | 37.57 | 37.59 | 37.37 | 37.43 | 96,556 | -0.25(-0.66%) |
Apr 29, 2015 | 37.83 | 37.85 | 37.58 | 37.68 | 30,341 | -0.29(-0.78%) |
Apr 28, 2015 | 37.94 | 38.03 | 37.81 | 37.98 | 82,071 | +0.03(+0.07%) |
Apr 27, 2015 | 38.12 | 38.16 | 37.95 | 37.95 | 389,599 | -0.11(-0.28%) |
Apr 24, 2015 | 38.07 | 38.13 | 37.95 | 38.06 | 34,087 | +0.12(+0.31%) |
Apr 23, 2015 | 37.81 | 38.12 | 37.81 | 37.94 | 28,613 | -0.01(-0.03%) |
Apr 22, 2015 | 38.01 | 38.05 | 37.75 | 37.95 | 46,699 | +0.01(+0.04%) |
Apr 21, 2015 | 37.98 | 38.06 | 37.94 | 37.94 | 26,921 | +0.08(+0.20%) |
Apr 20, 2015 | 37.79 | 37.98 | 37.79 | 37.86 | 36,540 | +0.08(+0.20%) |
Apr 17, 2015 | 38.01 | 38.01 | 37.71 | 37.79 | 154,291 | -0.37(-0.97%) |
Apr 16, 2015 | 38.14 | 38.32 | 38.08 | 38.16 | 63,841 | +0.19(+0.50%) |
Apr 15, 2015 | 38.00 | 38.15 | 37.91 | 37.97 | 110,116 | +0.08(+0.22%) |
Apr 14, 2015 | 37.84 | 37.99 | 37.75 | 37.89 | 34,555 | +0.11(+0.28%) |
Apr 13, 2015 | 37.89 | 37.90 | 37.77 | 37.78 | 38,521 | -0.22(-0.59%) |
Apr 10, 2015 | 37.81 | 38.04 | 37.76 | 38.00 | 109,015 | +0.11(+0.29%) |
Apr 09, 2015 | 37.70 | 37.89 | 37.70 | 37.89 | 60,366 | +0.06(+0.15%) |
Apr 08, 2015 | 37.80 | 37.93 | 37.68 | 37.84 | 1,921,360 | +0.19(+0.51%) |
Apr 07, 2015 | 37.79 | 38.00 | 37.64 | 37.64 | 168,885 | -0.21(-0.55%) |
Apr 06, 2015 | 37.39 | 37.90 | 37.39 | 37.85 | 31,398 | +0.38(+1.00%) |
Apr 02, 2015 | 37.27 | 37.48 | 37.48 | 37.48 | 164,941 | +0.41(+1.10%) |
Apr 01, 2015 | 37.00 | 37.07 | 36.78 | 37.07 | 76,627 | +0.15(+0.41%) |
Mar 31, 2015 | 37.03 | 37.18 | 36.92 | 36.92 | 91,395 | -0.52(-1.40%) |
Mar 30, 2015 | 37.22 | 37.44 | 37.22 | 37.44 | 81,347 | +0.32(+0.85%) |
Mar 27, 2015 | 36.94 | 37.18 | 36.94 | 37.12 | 80,727 | +0.19(+0.52%) |
Mar 26, 2015 | 37.08 | 37.08 | 36.89 | 36.93 | 29,855 | -0.34(-0.92%) |
Mar 25, 2015 | 37.56 | 37.73 | 37.16 | 37.27 | 33,858 | -0.15(-0.41%) |
Mar 24, 2015 | 37.58 | 37.74 | 37.41 | 37.43 | 98,116 | -0.12(-0.33%) |
Mar 23, 2015 | 37.47 | 37.70 | 37.47 | 37.55 | 146,706 | +0.17(+0.45%) |
Mar 20, 2015 | 37.19 | 37.51 | 37.13 | 37.38 | 212,697 | +0.50(+1.34%) |
Mar 19, 2015 | 37.02 | 37.09 | 36.85 | 36.89 | 82,185 | -0.38(-1.03%) |
Mar 18, 2015 | 36.73 | 37.40 | 36.60 | 37.27 | 38,432 | +0.45(+1.23%) |
Mar 17, 2015 | 36.87 | 36.88 | 36.65 | 36.82 | 19,301 | -0.16(-0.44%) |
Mar 16, 2015 | 36.77 | 36.98 | 36.77 | 36.98 | 26,308 | +0.39(+1.07%) |
Mar 13, 2015 | 36.58 | 36.62 | 36.29 | 36.59 | 47,148 | -0.18(-0.48%) |
Mar 12, 2015 | 36.67 | 36.81 | 36.63 | 36.77 | 449,760 | +0.33(+0.90%) |
Mar 11, 2015 | 36.65 | 36.65 | 36.36 | 36.44 | 38,075 | -0.22(-0.60%) |
Mar 10, 2015 | 36.96 | 36.96 | 36.63 | 36.66 | 37,919 | -0.64(-1.71%) |
Mar 09, 2015 | 37.25 | 37.34 | 37.18 | 37.29 | 71,066 | +0.07(+0.20%) |
Mar 06, 2015 | 37.71 | 37.71 | 37.18 | 37.22 | 38,259 | -0.65(-1.72%) |
Mar 05, 2015 | 37.95 | 37.99 | 37.79 | 37.87 | 31,710 | +0.15(+0.40%) |
Mar 04, 2015 | 37.85 | 37.95 | 37.54 | 37.72 | 41,748 | -0.23(-0.60%) |
Mar 03, 2015 | 38.03 | 38.07 | 37.80 | 37.95 | 39,218 | -0.08(-0.22%) |
Mar 02, 2015 | 37.92 | 38.05 | 37.88 | 38.03 | 86,960 | +0.03(+0.09%) |
Feb 27, 2015 | 38.02 | 38.15 | 37.92 | 38.00 | 149,843 | -0.04(-0.10%) |
Feb 26, 2015 | 37.93 | 38.04 | 37.84 | 38.04 | 63,970 | +0.13(+0.34%) |
Feb 25, 2015 | 37.95 | 38.00 | 37.80 | 37.91 | 42,319 | -0.04(-0.11%) |
Feb 24, 2015 | 37.84 | 37.98 | 37.70 | 37.95 | 97,556 | +0.21(+0.55%) |
Feb 23, 2015 | 37.68 | 37.81 | 37.59 | 37.74 | 67,204 | +0.06(+0.15%) |
Feb 20, 2015 | 37.35 | 37.74 | 37.29 | 37.68 | 55,809 | +0.18(+0.48%) |
Feb 19, 2015 | 37.57 | 37.60 | 37.48 | 37.50 | 19,331 | -0.05(-0.14%) |
Feb 18, 2015 | 37.30 | 37.56 | 37.29 | 37.55 | 30,634 | +0.15(+0.40%) |
Feb 17, 2015 | 37.39 | 37.52 | 37.17 | 37.40 | 37,410 | +0.08(+0.22%) |
Feb 13, 2015 | 37.41 | 37.32 | 37.32 | 37.32 | 23,315 | -0.25(-0.67%) |
Feb 12, 2015 | 37.31 | 37.57 | 37.26 | 37.57 | 43,906 | +0.25(+0.67%) |
Feb 11, 2015 | 37.17 | 37.40 | 37.06 | 37.32 | 24,076 | +0.10(+0.27%) |
Feb 10, 2015 | 37.02 | 37.28 | 36.95 | 37.22 | 79,375 | +0.33(+0.89%) |
Feb 09, 2015 | 36.92 | 36.99 | 36.75 | 36.89 | 70,287 | -0.12(-0.33%) |
Feb 06, 2015 | 37.27 | 37.27 | 36.95 | 37.02 | 124,056 | -0.33(-0.90%) |
Feb 05, 2015 | 37.33 | 37.41 | 37.25 | 37.35 | 22,092 | +0.15(+0.41%) |
Feb 04, 2015 | 37.14 | 37.45 | 37.09 | 37.20 | 29,838 | -0.15(-0.41%) |
Feb 03, 2015 | 37.13 | 37.35 | 37.06 | 37.35 | 35,858 | +0.26(+0.71%) |
Feb 02, 2015 | 36.68 | 37.09 | 36.51 | 37.09 | 260,910 | +0.35(+0.94%) |
Jan 30, 2015 | 37.04 | 37.07 | 36.74 | 36.74 | 86,662 | -0.56(-1.49%) |
Jan 29, 2015 | 37.13 | 37.35 | 36.96 | 37.30 | 25,745 | +0.53(+1.44%) |
Jan 28, 2015 | 37.35 | 37.41 | 36.75 | 36.77 | 58,176 | -0.43(-1.15%) |
Jan 27, 2015 | 37.13 | 37.33 | 37.06 | 37.20 | 70,223 | -0.16(-0.42%) |
Jan 26, 2015 | 37.27 | 37.45 | 37.23 | 37.35 | 28,556 | +0.04(+0.12%) |
Jan 23, 2015 | 37.37 | 37.45 | 37.25 | 37.31 | 56,601 | -0.13(-0.34%) |
Jan 22, 2015 | 37.20 | 37.46 | 36.95 | 37.44 | 60,941 | +0.29(+0.77%) |
Jan 21, 2015 | 36.91 | 37.16 | 36.91 | 37.15 | 43,879 | +0.25(+0.67%) |
Jan 20, 2015 | 36.94 | 37.00 | 36.66 | 36.91 | 75,649 | +0.06(+0.16%) |
Jan 16, 2015 | 36.51 | 36.85 | 36.45 | 36.85 | 34,885 | +0.30(+0.83%) |
Jan 15, 2015 | 36.63 | 36.71 | 36.37 | 36.54 | 68,541 | +0.27(+0.74%) |
Jan 14, 2015 | 36.02 | 36.30 | 36.02 | 36.27 | 74,352 | +0.00(+0.00%) |
Jan 13, 2015 | 36.52 | 36.64 | 36.04 | 36.27 | 31,309 | +0.08(+0.22%) |
Jan 12, 2015 | 36.26 | 36.26 | 36.04 | 36.19 | 36,909 | +0.08(+0.22%) |
Jan 09, 2015 | 36.39 | 36.39 | 36.11 | 36.11 | 16,442 | -0.23(-0.64%) |
Jan 08, 2015 | 36.17 | 36.39 | 36.17 | 36.34 | 9,370 | +0.59(+1.66%) |
Jan 07, 2015 | 35.44 | 35.80 | 35.44 | 35.75 | 92,223 | +0.47(+1.34%) |
Jan 06, 2015 | 35.48 | 35.59 | 35.17 | 35.28 | 56,209 | -0.08(-0.24%) |
Jan 05, 2015 | 35.68 | 35.68 | 35.27 | 35.36 | 63,384 | -0.57(-1.59%) |