Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 39.48 | 39.48 | 39.48 | 0 | -0.15(-0.38%) | |
Dec 30, 2015 | 39.71 | 39.71 | 39.62 | 39.62 | 1,381 | +0.17(+0.44%) |
Dec 29, 2015 | 39.40 | 39.45 | 39.36 | 39.45 | 6,674 | +0.66(+1.69%) |
Dec 28, 2015 | 38.77 | 38.80 | 38.77 | 38.80 | 1,103 | +0.12(+0.30%) |
Dec 24, 2015 | 38.68 | 38.68 | 38.68 | 0 | -0.07(-0.18%) | |
Dec 23, 2015 | 38.55 | 38.75 | 38.55 | 38.75 | 821 | +0.34(+0.89%) |
Dec 22, 2015 | 38.15 | 38.41 | 38.13 | 38.41 | 6,697 | +0.26(+0.68%) |
Dec 21, 2015 | 38.22 | 38.30 | 37.92 | 38.15 | 17,999 | -0.33(-0.86%) |
Dec 18, 2015 | 38.47 | 38.57 | 38.43 | 38.48 | 2,865 | -0.73(-1.86%) |
Dec 17, 2015 | 39.21 | 39.21 | 39.21 | 39.21 | 336 | +0.16(+0.42%) |
Dec 16, 2015 | 38.57 | 39.05 | 38.57 | 39.05 | 3,110 | +1.08(+2.83%) |
Dec 15, 2015 | 37.70 | 38.03 | 37.70 | 37.97 | 2,257 | -0.25(-0.65%) |
Dec 14, 2015 | 38.30 | 38.30 | 38.15 | 38.22 | 2,998 | +0.47(+1.25%) |
Dec 11, 2015 | 37.77 | 37.85 | 37.75 | 37.75 | 1,653 | -0.57(-1.49%) |
Dec 10, 2015 | 38.22 | 38.32 | 38.22 | 38.32 | 535 | -0.36(-0.93%) |
Dec 09, 2015 | 39.03 | 39.03 | 38.51 | 38.68 | 7,292 | -0.12(-0.31%) |
Dec 08, 2015 | 38.91 | 38.91 | 38.68 | 38.80 | 6,957 | -0.85(-2.15%) |
Dec 07, 2015 | 39.56 | 39.66 | 39.53 | 39.66 | 2,958 | +0.23(+0.57%) |
Dec 04, 2015 | 39.18 | 39.43 | 39.18 | 39.43 | 4,579 | +0.11(+0.28%) |
Dec 03, 2015 | 39.75 | 39.75 | 39.30 | 39.32 | 4,477 | +0.51(+1.31%) |
Dec 02, 2015 | 38.99 | 39.00 | 38.81 | 38.81 | 2,160 | -1.16(-2.90%) |
Nov 30, 2015 | 39.97 | 39.97 | 39.97 | 261 | -0.11(-0.27%) | |
Nov 25, 2015 | 40.08 | 40.08 | 40.08 | 18 | -0.16(-0.40%) | |
Nov 24, 2015 | 40.20 | 40.30 | 40.10 | 40.24 | 1,975 | -0.02(-0.04%) |
Nov 23, 2015 | 40.24 | 40.26 | 40.24 | 40.26 | 1,308 | -0.08(-0.20%) |
Nov 20, 2015 | 40.47 | 40.47 | 40.34 | 40.34 | 1,265 | +0.21(+0.52%) |
Nov 19, 2015 | 40.20 | 40.20 | 40.08 | 40.13 | 1,593 | -0.04(-0.10%) |
Nov 18, 2015 | 39.88 | 40.17 | 39.88 | 40.17 | 10,058 | +0.27(+0.68%) |
Nov 17, 2015 | 39.78 | 39.90 | 39.78 | 39.90 | 2,333 | +0.18(+0.47%) |
Nov 16, 2015 | 39.53 | 39.77 | 39.53 | 39.72 | 2,362 | +1.20(+3.10%) |
Nov 13, 2015 | 38.52 | 38.52 | 38.52 | 38.52 | 466 | +0.00(+0.00%) |
Nov 12, 2015 | 38.49 | 38.52 | 38.49 | 38.52 | 519 | -0.24(-0.63%) |
Nov 11, 2015 | 38.95 | 38.95 | 38.71 | 38.77 | 7,489 | -0.58(-1.46%) |
Nov 10, 2015 | 39.25 | 39.34 | 39.25 | 39.34 | 3,184 | +0.50(+1.29%) |
Nov 09, 2015 | 38.93 | 39.06 | 38.53 | 38.84 | 7,061 | +4.09(+11.77%) |
Nov 06, 2015 | 34.22 | 34.95 | 34.22 | 34.75 | 4,160 | +0.53(+1.55%) |
Nov 05, 2015 | 34.28 | 34.28 | 34.22 | 34.22 | 590 | +0.37(+1.09%) |
Nov 04, 2015 | 33.88 | 33.93 | 33.85 | 33.85 | 787 | -0.12(-0.35%) |
Nov 03, 2015 | 33.85 | 34.01 | 33.85 | 33.97 | 3,303 | +0.06(+0.18%) |
Nov 02, 2015 | 33.72 | 33.91 | 33.72 | 33.91 | 1,980 | +0.22(+0.65%) |
Oct 30, 2015 | 33.72 | 33.88 | 33.69 | 33.69 | 2,184 | +0.18(+0.54%) |
Oct 29, 2015 | 33.31 | 33.58 | 33.31 | 33.51 | 2,588 | +0.17(+0.51%) |
Oct 28, 2015 | 33.28 | 33.42 | 33.16 | 33.34 | 1,663 | +0.40(+1.22%) |
Oct 27, 2015 | 32.91 | 32.98 | 32.91 | 32.94 | 1,514 | +0.55(+1.69%) |
Oct 26, 2015 | 32.39 | 32.39 | 32.39 | 32.39 | 718 | -0.60(-1.83%) |
Oct 23, 2015 | 32.99 | 32.99 | 32.99 | 32.99 | 382 | -0.24(-0.71%) |
Oct 22, 2015 | 33.09 | 33.23 | 33.07 | 33.23 | 1,127 | -0.04(-0.12%) |
Oct 21, 2015 | 33.19 | 33.30 | 33.19 | 33.27 | 1,594 | +0.99(+3.07%) |
Oct 20, 2015 | 32.30 | 32.35 | 32.26 | 32.28 | 2,861 | +0.08(+0.23%) |
Oct 19, 2015 | 32.16 | 32.20 | 32.16 | 32.20 | 6,064 | -0.26(-0.79%) |
Oct 16, 2015 | 32.47 | 32.47 | 32.43 | 32.46 | 2,471 | +0.43(+1.34%) |
Oct 15, 2015 | 31.79 | 32.14 | 31.79 | 32.03 | 2,459 | +0.37(+1.17%) |
Oct 14, 2015 | 31.64 | 31.83 | 31.64 | 31.66 | 8,502 | -0.14(-0.43%) |
Oct 13, 2015 | 31.56 | 31.80 | 31.56 | 31.80 | 5,562 | +0.09(+0.27%) |
Oct 12, 2015 | 31.71 | 31.74 | 31.70 | 31.71 | 1,166 | +0.03(+0.09%) |
Oct 09, 2015 | 31.61 | 31.68 | 31.61 | 31.68 | 1,910 | -0.75(-2.31%) |
Oct 08, 2015 | 32.22 | 32.43 | 32.20 | 32.43 | 11,537 | -0.29(-0.89%) |
Oct 07, 2015 | 32.72 | 32.72 | 32.35 | 32.72 | 1,983 | +0.13(+0.40%) |
Oct 06, 2015 | 32.55 | 32.59 | 32.47 | 32.59 | 7,956 | -0.02(-0.06%) |
Oct 05, 2015 | 32.57 | 32.65 | 32.39 | 32.61 | 10,744 | +0.92(+2.90%) |
Oct 02, 2015 | 31.12 | 31.70 | 31.12 | 31.69 | 4,449 | +0.27(+0.86%) |
Oct 01, 2015 | 31.29 | 31.49 | 31.29 | 31.42 | 1,821 | +0.34(+1.08%) |
Sep 30, 2015 | 30.94 | 31.09 | 30.91 | 31.09 | 4,048 | +0.73(+2.40%) |
Sep 29, 2015 | 30.55 | 30.62 | 30.36 | 30.36 | 5,862 | -1.65(-5.16%) |
Sep 28, 2015 | 32.35 | 32.35 | 31.84 | 32.01 | 3,046 | -0.99(-3.00%) |
Sep 25, 2015 | 33.03 | 33.09 | 33.00 | 33.00 | 1,323 | -0.83(-2.45%) |
Sep 24, 2015 | 33.83 | 33.83 | 33.83 | 33.83 | 676 | -0.20(-0.59%) |
Sep 23, 2015 | 33.84 | 34.03 | 33.84 | 34.03 | 682 | -0.07(-0.21%) |
Sep 22, 2015 | 34.01 | 34.10 | 33.86 | 34.10 | 8,099 | -0.54(-1.56%) |
Sep 21, 2015 | 34.58 | 34.64 | 34.50 | 34.64 | 1,065 | +0.22(+0.64%) |
Sep 18, 2015 | 34.58 | 34.58 | 34.42 | 34.42 | 1,209 | -0.73(-2.08%) |
Sep 17, 2015 | 35.15 | 35.15 | 35.15 | 35.15 | 1,814 | -0.40(-1.13%) |
Sep 16, 2015 | 35.41 | 35.55 | 35.34 | 35.55 | 2,673 | +0.52(+1.47%) |
Sep 15, 2015 | 34.81 | 35.03 | 34.77 | 35.03 | 2,314 | +0.77(+2.25%) |
Sep 14, 2015 | 34.24 | 34.27 | 34.21 | 34.27 | 866 | -0.24(-0.70%) |
Sep 11, 2015 | 34.39 | 34.53 | 34.26 | 34.51 | 2,031 | -0.01(-0.03%) |
Sep 10, 2015 | 34.48 | 34.52 | 34.34 | 34.52 | 25,195 | -0.03(-0.10%) |
Sep 09, 2015 | 35.33 | 35.33 | 34.55 | 34.55 | 2,037 | +0.71(+2.10%) |
Sep 08, 2015 | 33.82 | 33.97 | 33.75 | 33.84 | 3,945 | -0.24(-0.70%) |
Sep 04, 2015 | 34.08 | 34.08 | 34.08 | 0 | -0.66(-1.90%) | |
Sep 03, 2015 | 34.81 | 34.81 | 34.65 | 34.74 | 2,485 | +0.41(+1.20%) |
Sep 02, 2015 | 34.36 | 34.39 | 34.17 | 34.33 | 2,855 | +0.18(+0.54%) |
Sep 01, 2015 | 34.53 | 34.53 | 34.14 | 34.14 | 2,029 | -2.33(-6.39%) |
Aug 31, 2015 | 36.56 | 36.69 | 36.44 | 36.48 | 3,726 | -0.16(-0.45%) |
Aug 28, 2015 | 36.51 | 36.65 | 36.49 | 36.64 | 1,759 | +0.40(+1.09%) |
Aug 27, 2015 | 36.23 | 36.34 | 36.22 | 36.24 | 2,338 | +0.68(+1.92%) |
Aug 26, 2015 | 34.86 | 35.67 | 34.79 | 35.56 | 2,417 | +0.91(+2.63%) |
Aug 25, 2015 | 35.60 | 35.71 | 34.64 | 34.65 | 7,695 | -0.01(-0.03%) |
Aug 24, 2015 | 33.76 | 35.05 | 33.56 | 34.66 | 12,784 | -1.19(-3.32%) |
Aug 21, 2015 | 36.20 | 36.20 | 35.78 | 35.85 | 2,616 | -1.02(-2.77%) |
Aug 20, 2015 | 36.93 | 36.93 | 36.83 | 36.87 | 1,241 | -0.38(-1.02%) |
Aug 19, 2015 | 37.23 | 37.25 | 37.23 | 37.25 | 375 | -0.53(-1.40%) |
Aug 18, 2015 | 37.93 | 37.93 | 37.78 | 37.78 | 6,338 | -1.59(-4.04%) |
Aug 17, 2015 | 39.19 | 39.37 | 39.19 | 39.37 | 8,671 | -0.13(-0.33%) |
Aug 14, 2015 | 39.39 | 39.50 | 39.39 | 39.50 | 613 | -0.27(-0.68%) |
Aug 13, 2015 | 39.49 | 39.77 | 39.49 | 39.77 | 943 | +0.37(+0.94%) |
Aug 12, 2015 | 39.28 | 39.40 | 39.04 | 39.40 | 5,366 | +0.34(+0.87%) |
Aug 11, 2015 | 39.05 | 39.06 | 39.05 | 39.06 | 357 | -0.59(-1.49%) |
Aug 10, 2015 | 39.44 | 39.65 | 39.44 | 39.65 | 655 | +1.09(+2.83%) |
Aug 07, 2015 | 38.45 | 38.61 | 38.40 | 38.56 | 6,197 | -0.71(-1.81%) |
Aug 06, 2015 | 39.25 | 39.34 | 39.16 | 39.27 | 6,540 | -0.17(-0.43%) |
Aug 05, 2015 | 39.44 | 39.47 | 39.44 | 39.44 | 3,235 | +1.18(+3.08%) |
Aug 04, 2015 | 38.15 | 38.34 | 38.15 | 38.26 | 3,426 | +0.04(+0.10%) |
Aug 03, 2015 | 38.10 | 38.22 | 38.05 | 38.22 | 3,316 | -0.10(-0.26%) |
Jul 31, 2015 | 38.26 | 38.32 | 38.26 | 38.32 | 1,637 | +0.05(+0.13%) |
Jul 30, 2015 | 38.12 | 38.27 | 38.12 | 38.27 | 512 | -0.06(-0.16%) |
Jul 29, 2015 | 38.17 | 38.33 | 38.17 | 38.33 | 2,469 | +0.23(+0.60%) |
Jul 28, 2015 | 38.00 | 38.10 | 37.87 | 38.10 | 1,724 | +0.24(+0.64%) |
Jul 27, 2015 | 37.83 | 37.86 | 37.83 | 37.86 | 681 | -0.97(-2.50%) |
Jul 24, 2015 | 38.83 | 38.83 | 38.83 | 38.83 | 322 | -0.25(-0.64%) |
Jul 23, 2015 | 39.08 | 39.08 | 39.08 | 39.08 | 386 | -0.17(-0.43%) |
Jul 22, 2015 | 39.08 | 39.32 | 39.08 | 39.25 | 1,167 | +1.36(+3.59%) |
Jul 21, 2015 | 38.03 | 38.03 | 37.83 | 37.89 | 2,055 | +0.41(+1.09%) |
Jul 20, 2015 | 37.37 | 37.50 | 37.37 | 37.48 | 755 | +0.23(+0.62%) |
Jul 16, 2015 | 37.25 | 37.25 | 37.25 | 107 | +0.01(+0.03%) | |
Jul 15, 2015 | 37.42 | 37.42 | 37.24 | 37.24 | 7,624 | +0.29(+0.78%) |
Jul 14, 2015 | 36.86 | 36.95 | 36.86 | 36.95 | 872 | +0.10(+0.27%) |
Jul 13, 2015 | 36.87 | 36.87 | 36.85 | 36.85 | 364 | +0.02(+0.04%) |
Jul 10, 2015 | 36.82 | 36.86 | 36.73 | 36.83 | 3,269 | +0.58(+1.61%) |
Jul 09, 2015 | 36.56 | 36.56 | 36.25 | 36.25 | 1,939 | +0.67(+1.88%) |
Jul 08, 2015 | 36.02 | 36.02 | 35.58 | 35.58 | 2,739 | -0.49(-1.36%) |
Jul 07, 2015 | 36.15 | 36.15 | 36.07 | 36.07 | 723 | +0.31(+0.87%) |
Jul 06, 2015 | 35.50 | 35.76 | 35.50 | 35.76 | 863 | +0.94(+2.70%) |
Jul 02, 2015 | 34.82 | 34.82 | 34.82 | 0 | +0.00(+0.00%) | |
Jul 01, 2015 | 34.80 | 34.83 | 34.66 | 34.82 | 2,684 | +0.23(+0.66%) |
Jun 30, 2015 | 34.49 | 34.65 | 34.48 | 34.59 | 1,736 | -0.11(-0.32%) |
Jun 29, 2015 | 34.70 | 34.70 | 34.70 | 34.70 | 881 | -0.74(-2.10%) |
Jun 26, 2015 | 35.37 | 35.45 | 35.37 | 35.45 | 853 | +0.45(+1.27%) |
Jun 25, 2015 | 35.04 | 35.15 | 35.00 | 35.00 | 2,884 | -0.07(-0.19%) |
Jun 24, 2015 | 35.10 | 35.10 | 35.07 | 35.07 | 717 | -0.47(-1.33%) |
Jun 23, 2015 | 35.39 | 35.54 | 35.38 | 35.54 | 4,706 | +1.42(+4.18%) |
Jun 22, 2015 | 34.18 | 34.18 | 34.10 | 34.12 | 3,093 | +0.25(+0.72%) |
Jun 19, 2015 | 33.98 | 33.98 | 33.84 | 33.87 | 1,664 | -0.20(-0.59%) |
Jun 18, 2015 | 34.07 | 34.07 | 34.07 | 34.07 | 534 | +0.08(+0.24%) |
Jun 17, 2015 | 33.85 | 34.17 | 33.85 | 33.99 | 1,958 | +0.30(+0.89%) |
Jun 16, 2015 | 33.65 | 33.69 | 33.62 | 33.69 | 1,658 | -0.34(-1.00%) |
Jun 15, 2015 | 33.99 | 34.03 | 33.89 | 34.03 | 10,100 | +0.04(+0.12%) |
Jun 12, 2015 | 34.08 | 34.08 | 33.99 | 33.99 | 9,838 | +0.18(+0.53%) |
Jun 11, 2015 | 33.85 | 33.85 | 33.81 | 33.81 | 1,091 | +0.16(+0.49%) |
Jun 10, 2015 | 33.50 | 33.66 | 33.50 | 33.65 | 1,880 | +0.55(+1.65%) |
Jun 09, 2015 | 33.20 | 33.26 | 33.10 | 33.10 | 5,655 | -0.38(-1.14%) |
Jun 08, 2015 | 33.40 | 33.48 | 33.40 | 33.48 | 1,560 | +0.04(+0.12%) |
Jun 05, 2015 | 33.46 | 33.46 | 33.38 | 33.44 | 1,637 | -0.31(-0.92%) |
Jun 04, 2015 | 33.83 | 33.83 | 33.75 | 33.75 | 1,074 | -0.11(-0.32%) |
Jun 03, 2015 | 33.88 | 33.88 | 33.77 | 33.86 | 2,560 | +0.02(+0.06%) |
Jun 02, 2015 | 33.81 | 33.85 | 33.81 | 33.84 | 2,335 | -0.06(-0.19%) |
Jun 01, 2015 | 33.92 | 33.92 | 33.90 | 33.91 | 3,453 | -0.05(-0.13%) |
May 29, 2015 | 33.92 | 33.98 | 33.84 | 33.95 | 1,088 | +0.05(+0.15%) |
May 28, 2015 | 33.80 | 33.94 | 33.80 | 33.90 | 5,140 | -0.22(-0.64%) |
May 27, 2015 | 34.14 | 34.14 | 34.10 | 34.12 | 1,054 | +0.43(+1.29%) |
May 26, 2015 | 33.62 | 33.69 | 33.62 | 33.69 | 1,503 | -1.09(-3.12%) |
May 22, 2015 | 34.77 | 34.77 | 34.77 | 0 | -0.39(-1.11%) | |
May 21, 2015 | 35.11 | 35.17 | 35.11 | 35.16 | 16,093 | -0.25(-0.71%) |
May 20, 2015 | 35.26 | 35.42 | 35.25 | 35.41 | 1,139 | +0.19(+0.54%) |
May 18, 2015 | 35.22 | 35.22 | 35.22 | 392 | -0.20(-0.56%) | |
May 15, 2015 | 35.41 | 35.45 | 35.33 | 35.42 | 1,486 | -0.15(-0.42%) |
May 14, 2015 | 35.47 | 35.57 | 35.47 | 35.57 | 2,398 | +0.04(+0.11%) |
May 13, 2015 | 35.51 | 35.53 | 35.51 | 35.53 | 1,498 | +0.66(+1.89%) |
May 12, 2015 | 34.82 | 34.91 | 34.81 | 34.87 | 120,165 | +1.03(+3.06%) |
May 11, 2015 | 33.93 | 33.93 | 33.80 | 33.84 | 12,344 | -1.62(-4.56%) |
May 08, 2015 | 35.39 | 35.74 | 35.39 | 35.45 | 3,156 | +0.00(+0.00%) |
May 07, 2015 | 35.45 | 35.48 | 35.27 | 35.45 | 13,631 | -0.13(-0.38%) |
May 06, 2015 | 35.64 | 35.67 | 35.48 | 35.59 | 4,613 | -0.10(-0.29%) |
May 05, 2015 | 35.57 | 35.69 | 35.57 | 35.69 | 1,623 | -0.73(-2.00%) |
May 04, 2015 | 36.23 | 36.42 | 36.23 | 36.42 | 2,054 | +0.16(+0.44%) |
May 01, 2015 | 36.00 | 36.26 | 36.00 | 36.26 | 3,219 | +0.30(+0.83%) |
Apr 30, 2015 | 36.24 | 36.24 | 35.92 | 35.96 | 14,317 | -1.71(-4.54%) |
Apr 29, 2015 | 37.50 | 37.67 | 37.50 | 37.67 | 4,694 | -0.25(-0.67%) |
Apr 28, 2015 | 38.05 | 38.05 | 37.90 | 37.92 | 5,566 | -0.06(-0.15%) |
Apr 27, 2015 | 38.07 | 38.07 | 37.84 | 37.98 | 13,526 | +0.09(+0.24%) |
Apr 24, 2015 | 37.83 | 37.90 | 37.83 | 37.89 | 6,344 | +0.42(+1.12%) |
Apr 23, 2015 | 37.39 | 37.48 | 37.29 | 37.47 | 4,110 | +0.02(+0.07%) |
Apr 22, 2015 | 37.34 | 37.45 | 37.32 | 37.45 | 2,192 | +0.12(+0.31%) |
Apr 21, 2015 | 37.26 | 37.33 | 37.18 | 37.33 | 2,845 | +0.20(+0.53%) |
Apr 20, 2015 | 37.23 | 37.23 | 37.05 | 37.13 | 3,836 | +0.52(+1.43%) |
Apr 17, 2015 | 36.54 | 36.62 | 36.49 | 36.61 | 5,642 | -0.41(-1.11%) |
Apr 16, 2015 | 36.92 | 37.09 | 36.92 | 37.02 | 6,620 | +0.01(+0.03%) |
Apr 15, 2015 | 37.01 | 37.01 | 36.88 | 37.01 | 3,176 | -0.21(-0.55%) |
Apr 14, 2015 | 37.17 | 37.24 | 37.13 | 37.22 | 5,528 | +0.16(+0.42%) |
Apr 13, 2015 | 37.14 | 37.14 | 36.91 | 37.06 | 2,806 | +0.45(+1.23%) |
Apr 10, 2015 | 36.63 | 36.69 | 36.49 | 36.61 | 6,054 | +0.31(+0.85%) |
Apr 09, 2015 | 36.18 | 36.30 | 36.15 | 36.30 | 14,332 | +0.05(+0.14%) |
Apr 08, 2015 | 36.29 | 36.29 | 36.10 | 36.25 | 13,052 | +0.07(+0.19%) |
Apr 07, 2015 | 36.12 | 36.20 | 36.12 | 36.18 | 10,478 | +0.38(+1.06%) |
Apr 06, 2015 | 35.65 | 35.99 | 35.65 | 35.80 | 7,684 | +0.37(+1.04%) |
Apr 02, 2015 | 35.43 | 35.43 | 35.43 | 0 | -0.21(-0.59%) | |
Apr 01, 2015 | 36.18 | 36.18 | 35.26 | 35.64 | 12,088 | -1.52(-4.09%) |
Mar 31, 2015 | 37.16 | 37.32 | 37.12 | 37.16 | 21,134 | -0.77(-2.03%) |
Mar 30, 2015 | 38.00 | 38.09 | 37.89 | 37.93 | 13,686 | +0.78(+2.10%) |
Mar 27, 2015 | 37.13 | 37.32 | 37.08 | 37.15 | 5,578 | +0.07(+0.19%) |
Mar 26, 2015 | 37.06 | 37.30 | 37.05 | 37.08 | 8,374 | -0.38(-1.01%) |
Mar 25, 2015 | 37.84 | 37.84 | 37.46 | 37.46 | 10,680 | -0.85(-2.22%) |
Mar 24, 2015 | 38.42 | 38.45 | 38.31 | 38.31 | 6,267 | +0.18(+0.47%) |
Mar 23, 2015 | 38.26 | 38.26 | 38.10 | 38.13 | 4,717 | -0.20(-0.52%) |
Mar 20, 2015 | 38.25 | 38.40 | 38.15 | 38.33 | 11,408 | +0.49(+1.29%) |
Mar 19, 2015 | 37.78 | 37.85 | 37.71 | 37.84 | 16,796 | +0.20(+0.53%) |
Mar 18, 2015 | 37.26 | 37.69 | 37.15 | 37.64 | 13,364 | +1.16(+3.18%) |
Mar 17, 2015 | 36.28 | 36.59 | 36.28 | 36.48 | 10,864 | -0.35(-0.96%) |
Mar 16, 2015 | 36.90 | 36.93 | 36.80 | 36.83 | 10,112 | +0.06(+0.17%) |
Mar 13, 2015 | 36.71 | 36.82 | 36.70 | 36.77 | 9,035 | -0.36(-0.97%) |
Mar 12, 2015 | 37.11 | 37.26 | 37.07 | 37.13 | 11,820 | +0.33(+0.90%) |
Mar 11, 2015 | 36.60 | 36.80 | 36.60 | 36.80 | 12,404 | +0.79(+2.19%) |
Mar 10, 2015 | 36.01 | 36.02 | 35.86 | 36.01 | 13,962 | -0.28(-0.77%) |
Mar 09, 2015 | 36.18 | 36.29 | 36.18 | 36.29 | 12,213 | +0.13(+0.36%) |
Mar 06, 2015 | 36.58 | 36.58 | 36.16 | 36.16 | 16,986 | +1.35(+3.88%) |
Mar 05, 2015 | 34.98 | 34.98 | 34.77 | 34.81 | 22,189 | -0.91(-2.53%) |
Mar 04, 2015 | 35.75 | 35.53 | 35.72 | 23,467 | -0.04(-0.13%) | |
Mar 03, 2015 | 35.69 | 35.76 | 35.64 | 35.76 | 2,503 | -0.23(-0.64%) |
Mar 02, 2015 | 35.88 | 35.99 | 35.88 | 35.99 | 12,012 | -0.18(-0.50%) |
Feb 27, 2015 | 36.38 | 36.38 | 36.17 | 36.17 | 11,305 | -0.78(-2.11%) |
Feb 26, 2015 | 37.02 | 37.10 | 36.80 | 36.95 | 7,860 | -0.55(-1.47%) |
Feb 25, 2015 | 37.20 | 37.50 | 37.20 | 37.50 | 46,801 | +0.46(+1.24%) |
Feb 24, 2015 | 36.83 | 37.10 | 36.82 | 37.04 | 9,652 | +0.14(+0.38%) |
Feb 23, 2015 | 36.81 | 36.90 | 36.72 | 36.90 | 7,974 | +0.61(+1.68%) |
Feb 20, 2015 | 35.89 | 36.33 | 35.89 | 36.29 | 19,719 | +0.23(+0.64%) |
Feb 19, 2015 | 35.99 | 36.19 | 35.99 | 36.06 | 11,516 | +0.73(+2.07%) |
Feb 18, 2015 | 35.29 | 35.39 | 35.24 | 35.33 | 15,251 | +0.40(+1.15%) |
Feb 17, 2015 | 34.74 | 34.93 | 34.72 | 34.93 | 9,802 | +0.13(+0.37%) |
Feb 13, 2015 | 34.80 | 34.80 | 34.80 | 0 | +0.86(+2.53%) | |
Feb 12, 2015 | 33.75 | 33.94 | 33.75 | 33.94 | 13,660 | -0.10(-0.29%) |
Feb 11, 2015 | 33.83 | 34.04 | 33.83 | 34.04 | 10,829 | -0.02(-0.06%) |
Feb 10, 2015 | 34.03 | 34.16 | 34.00 | 34.06 | 42,572 | +0.76(+2.28%) |
Feb 09, 2015 | 33.55 | 33.57 | 33.27 | 33.30 | 38,685 | +0.90(+2.78%) |
Feb 06, 2015 | 34.56 | 34.56 | 32.40 | 32.40 | 33,787 | -2.15(-6.22%) |
Feb 05, 2015 | 34.22 | 34.57 | 34.22 | 34.55 | 10,859 | -0.37(-1.06%) |
Feb 04, 2015 | 34.80 | 34.94 | 34.80 | 34.92 | 45,184 | -0.07(-0.20%) |
Feb 03, 2015 | 34.92 | 35.00 | 34.60 | 34.99 | 20,243 | +0.29(+0.84%) |
Feb 02, 2015 | 34.91 | 34.91 | 34.63 | 34.70 | 84,934 | +0.16(+0.46%) |
Jan 30, 2015 | 34.89 | 34.95 | 34.53 | 34.54 | 23,209 | -0.91(-2.57%) |
Jan 29, 2015 | 35.11 | 35.51 | 35.09 | 35.45 | 35,672 | +0.60(+1.72%) |
Jan 28, 2015 | 35.24 | 35.30 | 34.81 | 34.85 | 14,451 | -0.27(-0.77%) |
Jan 27, 2015 | 35.03 | 35.25 | 35.01 | 35.12 | 17,987 | +0.25(+0.72%) |
Jan 26, 2015 | 34.72 | 34.87 | 34.67 | 34.87 | 18,920 | +0.02(+0.06%) |
Jan 23, 2015 | 34.95 | 35.08 | 34.82 | 34.85 | 12,638 | -0.22(-0.63%) |
Jan 22, 2015 | 34.61 | 35.11 | 34.56 | 35.07 | 18,104 | +0.34(+0.98%) |
Jan 21, 2015 | 34.50 | 34.74 | 34.48 | 34.73 | 34,393 | -0.49(-1.39%) |
Jan 20, 2015 | 35.31 | 35.33 | 35.08 | 35.22 | 26,794 | -0.20(-0.56%) |
Jan 16, 2015 | 35.42 | 35.42 | 35.42 | 0 | +0.92(+2.67%) | |
Jan 15, 2015 | 34.97 | 34.97 | 34.50 | 34.50 | 31,670 | +0.35(+1.02%) |
Jan 14, 2015 | 34.07 | 34.21 | 33.93 | 34.15 | 17,891 | -0.86(-2.46%) |
Jan 13, 2015 | 35.01 | 28,349 | +0.20(+0.56%) | |||
Jan 12, 2015 | 34.85 | 34.85 | 34.59 | 34.81 | 13,597 | -0.07(-0.19%) |
Jan 09, 2015 | 35.20 | 35.20 | 34.86 | 34.88 | 8,934 | -0.46(-1.30%) |
Jan 08, 2015 | 34.98 | 35.34 | 34.98 | 35.34 | 8,132 | +0.26(+0.74%) |
Jan 07, 2015 | 35.22 | 35.38 | 35.07 | 35.08 | 53,852 | +0.27(+0.77%) |
Jan 06, 2015 | 35.18 | 35.23 | 34.56 | 34.81 | 12,023 | -0.65(-1.83%) |
Jan 05, 2015 | 35.68 | 35.68 | 35.33 | 35.46 | 22,293 | +0.15(+0.42%) |