Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.82 | 44.88 | 44.88 | 44.88 | 388,400 | -0.30(-0.66%) |
Dec 30, 2015 | 45.30 | 45.68 | 44.58 | 45.18 | 466,045 | -0.13(-0.29%) |
Dec 29, 2015 | 44.51 | 45.47 | 44.36 | 45.31 | 509,638 | +0.94(+2.12%) |
Dec 28, 2015 | 43.70 | 44.60 | 43.62 | 44.37 | 654,428 | +0.72(+1.65%) |
Dec 24, 2015 | 43.71 | 43.65 | 43.65 | 43.65 | 249,700 | -0.28(-0.64%) |
Dec 23, 2015 | 42.73 | 44.19 | 42.73 | 43.93 | 653,473 | +1.42(+3.34%) |
Dec 22, 2015 | 42.31 | 42.67 | 41.53 | 42.51 | 449,994 | +0.40(+0.95%) |
Dec 21, 2015 | 41.93 | 42.21 | 40.99 | 42.11 | 486,396 | +0.44(+1.06%) |
Dec 18, 2015 | 41.77 | 42.43 | 41.05 | 41.67 | 2,116,220 | +0.24(+0.58%) |
Dec 17, 2015 | 42.25 | 42.52 | 40.87 | 41.43 | 474,580 | -0.72(-1.71%) |
Dec 16, 2015 | 40.39 | 42.37 | 40.39 | 42.15 | 641,265 | +1.98(+4.93%) |
Dec 15, 2015 | 39.59 | 40.21 | 39.46 | 40.17 | 671,587 | +1.21(+3.11%) |
Dec 14, 2015 | 40.51 | 41.00 | 38.68 | 38.96 | 982,802 | -1.61(-3.97%) |
Dec 11, 2015 | 40.69 | 41.52 | 40.69 | 40.57 | 1,160,144 | -0.57(-1.39%) |
Dec 10, 2015 | 40.21 | 41.64 | 40.13 | 41.14 | 1,059,066 | +0.84(+2.08%) |
Dec 09, 2015 | 39.99 | 40.45 | 39.20 | 40.30 | 1,481,860 | +0.00(+0.00%) |
Dec 08, 2015 | 38.53 | 40.41 | 38.36 | 40.30 | 762,901 | +1.40(+3.60%) |
Dec 07, 2015 | 40.01 | 40.01 | 37.52 | 38.90 | 1,118,021 | -1.17(-2.92%) |
Dec 04, 2015 | 39.24 | 40.09 | 38.76 | 40.07 | 847,995 | +0.96(+2.45%) |
Dec 03, 2015 | 41.17 | 41.26 | 38.93 | 39.11 | 1,044,693 | -1.91(-4.66%) |
Dec 02, 2015 | 41.55 | 42.12 | 40.91 | 41.02 | 578,171 | -0.53(-1.28%) |
Dec 01, 2015 | 42.12 | 42.25 | 40.68 | 41.55 | 1,132,533 | -0.43(-1.02%) |
Nov 30, 2015 | 43.40 | 43.40 | 41.52 | 41.98 | 611,610 | -1.19(-2.76%) |
Nov 27, 2015 | 42.33 | 43.21 | 42.30 | 43.17 | 323,916 | +0.96(+2.27%) |
Nov 25, 2015 | 41.31 | 42.21 | 42.21 | 42.21 | 569,400 | +1.08(+2.63%) |
Nov 24, 2015 | 42.35 | 42.47 | 41.01 | 41.13 | 1,117,871 | -1.60(-3.74%) |
Nov 23, 2015 | 44.00 | 44.36 | 42.51 | 42.73 | 1,200,942 | -1.39(-3.15%) |
Nov 20, 2015 | 43.70 | 44.71 | 43.38 | 44.12 | 828,215 | +0.14(+0.32%) |
Nov 19, 2015 | 44.66 | 44.97 | 43.66 | 43.98 | 800,705 | -0.99(-2.20%) |
Nov 18, 2015 | 42.99 | 45.17 | 42.50 | 44.97 | 1,610,776 | -0.31(-0.68%) |
Nov 17, 2015 | 43.91 | 45.81 | 43.36 | 45.28 | 1,637,830 | +1.51(+3.45%) |
Nov 16, 2015 | 42.72 | 43.82 | 42.42 | 43.77 | 885,611 | +0.96(+2.24%) |
Nov 13, 2015 | 42.28 | 43.79 | 41.76 | 42.81 | 1,089,074 | +0.46(+1.09%) |
Nov 12, 2015 | 43.49 | 44.09 | 42.34 | 42.35 | 694,730 | -1.40(-3.20%) |
Nov 11, 2015 | 45.95 | 46.74 | 43.74 | 43.75 | 883,257 | -1.77(-3.89%) |
Nov 10, 2015 | 44.99 | 46.09 | 43.97 | 45.52 | 1,082,292 | +0.63(+1.40%) |
Nov 09, 2015 | 42.82 | 45.05 | 41.34 | 44.89 | 2,034,671 | +1.87(+4.35%) |
Nov 06, 2015 | 43.43 | 43.60 | 41.10 | 43.02 | 1,466,067 | -0.57(-1.31%) |
Nov 05, 2015 | 43.83 | 44.69 | 42.76 | 43.59 | 1,210,877 | -0.69(-1.56%) |
Nov 04, 2015 | 42.92 | 44.29 | 42.25 | 44.28 | 807,747 | +1.27(+2.95%) |
Nov 03, 2015 | 42.23 | 43.45 | 41.45 | 43.01 | 977,287 | +0.25(+0.58%) |
Nov 02, 2015 | 41.70 | 43.26 | 41.44 | 42.76 | 1,078,212 | +1.27(+3.06%) |
Oct 30, 2015 | 44.73 | 44.75 | 41.01 | 41.49 | 1,487,748 | -0.65(-1.54%) |
Oct 29, 2015 | 43.04 | 44.09 | 41.74 | 42.14 | 729,292 | -0.85(-1.98%) |
Oct 28, 2015 | 42.89 | 43.10 | 41.88 | 42.99 | 711,853 | +0.05(+0.12%) |
Oct 27, 2015 | 41.42 | 43.02 | 41.27 | 42.94 | 796,008 | +1.48(+3.57%) |
Oct 26, 2015 | 40.40 | 41.65 | 39.90 | 41.46 | 684,000 | +1.04(+2.57%) |
Oct 23, 2015 | 40.00 | 40.57 | 39.33 | 40.42 | 890,981 | +0.66(+1.66%) |
Oct 22, 2015 | 38.70 | 40.06 | 38.28 | 39.76 | 948,419 | +1.06(+2.74%) |
Oct 21, 2015 | 38.55 | 39.49 | 37.21 | 38.70 | 897,451 | +0.64(+1.68%) |
Oct 20, 2015 | 38.70 | 39.19 | 37.65 | 38.06 | 973,442 | -0.93(-2.39%) |
Oct 19, 2015 | 39.87 | 40.50 | 38.07 | 38.99 | 894,398 | -0.74(-1.86%) |
Oct 16, 2015 | 40.15 | 40.85 | 39.13 | 39.73 | 769,287 | -0.71(-1.76%) |
Oct 15, 2015 | 37.45 | 40.53 | 37.15 | 40.44 | 911,253 | +2.86(+7.61%) |
Oct 14, 2015 | 37.43 | 38.53 | 36.85 | 37.58 | 1,381,030 | +0.42(+1.13%) |
Oct 13, 2015 | 38.34 | 39.38 | 37.13 | 37.16 | 816,373 | -1.60(-4.13%) |
Oct 12, 2015 | 39.51 | 39.84 | 38.61 | 38.76 | 645,543 | -0.62(-1.57%) |
Oct 09, 2015 | 38.80 | 39.75 | 37.92 | 39.38 | 624,739 | +0.87(+2.26%) |
Oct 08, 2015 | 39.07 | 39.56 | 37.07 | 38.51 | 1,422,759 | -0.99(-2.51%) |
Oct 07, 2015 | 38.70 | 40.22 | 37.73 | 39.50 | 1,302,491 | +0.91(+2.36%) |
Oct 06, 2015 | 41.88 | 41.88 | 37.26 | 38.59 | 1,461,477 | -1.70(-4.22%) |
Oct 05, 2015 | 41.00 | 41.75 | 39.36 | 40.29 | 1,265,504 | -0.03(-0.07%) |
Oct 02, 2015 | 37.23 | 40.56 | 37.00 | 40.32 | 1,200,651 | +2.26(+5.94%) |
Oct 01, 2015 | 38.49 | 38.80 | 36.90 | 38.06 | 1,319,246 | -0.50(-1.30%) |
Sep 30, 2015 | 37.90 | 39.12 | 36.94 | 38.56 | 1,753,240 | +1.52(+4.10%) |
Sep 29, 2015 | 37.07 | 38.94 | 36.45 | 37.04 | 1,481,511 | -0.24(-0.64%) |
Sep 28, 2015 | 39.15 | 39.45 | 35.94 | 37.28 | 2,023,299 | -2.06(-5.24%) |
Sep 25, 2015 | 43.63 | 44.31 | 38.04 | 39.34 | 1,430,894 | -3.64(-8.47%) |
Sep 24, 2015 | 43.65 | 44.14 | 41.95 | 42.98 | 793,392 | -0.91(-2.07%) |
Sep 23, 2015 | 44.80 | 45.13 | 43.24 | 43.89 | 632,135 | -0.77(-1.72%) |
Sep 22, 2015 | 43.99 | 45.02 | 43.13 | 44.66 | 998,121 | +0.04(+0.09%) |
Sep 21, 2015 | 47.92 | 48.13 | 44.03 | 44.62 | 1,509,853 | -2.74(-5.79%) |
Sep 18, 2015 | 48.24 | 48.39 | 47.00 | 47.36 | 1,128,250 | -1.32(-2.71%) |
Sep 17, 2015 | 48.18 | 49.18 | 46.91 | 48.68 | 1,150,799 | +0.72(+1.50%) |
Sep 16, 2015 | 49.07 | 49.66 | 47.38 | 47.96 | 1,032,742 | -0.79(-1.62%) |
Sep 15, 2015 | 47.04 | 48.83 | 46.08 | 48.75 | 2,056,002 | +1.96(+4.19%) |
Sep 14, 2015 | 44.91 | 47.24 | 44.13 | 46.79 | 2,322,453 | +1.78(+3.95%) |
Sep 11, 2015 | 40.50 | 45.07 | 40.25 | 45.01 | 6,302,310 | +3.43(+8.25%) |
Sep 10, 2015 | 41.09 | 41.64 | 39.84 | 41.58 | 950,907 | +0.29(+0.70%) |
Sep 09, 2015 | 42.59 | 42.80 | 41.17 | 41.29 | 617,208 | -0.83(-1.97%) |
Sep 08, 2015 | 40.90 | 42.22 | 40.06 | 42.12 | 704,912 | +1.92(+4.78%) |
Sep 04, 2015 | 38.67 | 40.20 | 40.20 | 40.20 | 535,200 | +0.91(+2.32%) |
Sep 03, 2015 | 40.58 | 40.84 | 39.24 | 39.29 | 668,749 | -0.94(-2.34%) |
Sep 02, 2015 | 39.75 | 40.30 | 39.09 | 40.23 | 663,557 | +0.91(+2.31%) |
Sep 01, 2015 | 39.48 | 40.26 | 39.01 | 39.32 | 794,501 | -0.95(-2.36%) |
Aug 31, 2015 | 41.99 | 42.78 | 40.21 | 40.27 | 715,821 | -1.98(-4.69%) |
Aug 28, 2015 | 40.97 | 42.25 | 41.24 | 42.25 | 537,047 | +1.01(+2.45%) |
Aug 27, 2015 | 40.89 | 41.87 | 40.30 | 41.24 | 715,750 | +0.98(+2.43%) |
Aug 26, 2015 | 40.09 | 40.40 | 38.14 | 40.26 | 1,205,870 | +1.11(+2.84%) |
Aug 25, 2015 | 38.87 | 40.90 | 38.87 | 39.15 | 982,001 | +0.41(+1.06%) |
Aug 24, 2015 | 38.35 | 40.89 | 36.79 | 38.74 | 1,176,288 | -2.43(-5.90%) |
Aug 21, 2015 | 42.15 | 42.80 | 41.12 | 41.17 | 1,715,466 | -1.64(-3.83%) |
Aug 20, 2015 | 44.58 | 46.91 | 42.77 | 42.81 | 803,416 | -1.95(-4.36%) |
Aug 19, 2015 | 44.91 | 45.58 | 44.18 | 44.76 | 550,933 | -0.75(-1.65%) |
Aug 18, 2015 | 46.91 | 47.49 | 45.01 | 45.51 | 1,073,301 | -0.94(-2.02%) |
Aug 17, 2015 | 44.28 | 46.54 | 43.96 | 46.45 | 725,322 | +2.45(+5.57%) |
Aug 14, 2015 | 44.90 | 45.48 | 43.33 | 44.00 | 800,399 | -1.12(-2.48%) |
Aug 13, 2015 | 44.77 | 45.58 | 44.62 | 45.12 | 586,164 | +0.33(+0.74%) |
Aug 12, 2015 | 44.86 | 45.31 | 43.31 | 44.79 | 703,813 | -0.22(-0.49%) |
Aug 11, 2015 | 45.39 | 45.93 | 44.28 | 45.01 | 577,750 | -0.69(-1.51%) |
Aug 10, 2015 | 44.68 | 46.48 | 44.68 | 45.70 | 865,313 | +1.05(+2.35%) |
Aug 07, 2015 | 44.83 | 44.83 | 43.27 | 44.65 | 903,370 | -0.33(-0.73%) |
Aug 06, 2015 | 46.79 | 47.34 | 44.43 | 44.98 | 735,774 | -1.85(-3.95%) |
Aug 05, 2015 | 46.83 | 47.69 | 46.42 | 46.83 | 861,558 | -0.01(-0.02%) |
Aug 04, 2015 | 46.30 | 47.08 | 45.68 | 46.84 | 841,406 | +0.26(+0.56%) |
Aug 03, 2015 | 47.66 | 48.00 | 45.76 | 46.58 | 968,429 | -1.29(-2.69%) |
Jul 31, 2015 | 47.08 | 48.47 | 46.88 | 47.87 | 877,727 | +0.53(+1.12%) |
Jul 30, 2015 | 47.25 | 48.00 | 46.26 | 47.34 | 820,030 | -0.16(-0.34%) |
Jul 29, 2015 | 48.88 | 49.08 | 46.82 | 47.50 | 867,671 | -1.43(-2.92%) |
Jul 28, 2015 | 48.39 | 49.18 | 47.83 | 48.93 | 637,109 | +0.87(+1.81%) |
Jul 27, 2015 | 47.90 | 48.43 | 46.83 | 48.06 | 855,988 | -0.37(-0.76%) |
Jul 24, 2015 | 50.26 | 50.67 | 48.35 | 48.43 | 913,852 | -2.38(-4.68%) |
Jul 23, 2015 | 51.25 | 51.66 | 50.65 | 50.81 | 424,301 | -0.21(-0.41%) |
Jul 22, 2015 | 50.61 | 51.67 | 50.40 | 51.02 | 524,461 | -0.11(-0.22%) |
Jul 21, 2015 | 50.79 | 51.67 | 50.48 | 51.13 | 602,529 | +0.44(+0.87%) |
Jul 20, 2015 | 51.73 | 52.33 | 50.41 | 50.69 | 950,202 | -0.92(-1.78%) |
Jul 17, 2015 | 49.28 | 51.64 | 48.69 | 51.61 | 1,814,047 | +2.19(+4.43%) |
Jul 16, 2015 | 50.10 | 50.76 | 49.07 | 49.42 | 796,996 | -0.04(-0.08%) |
Jul 15, 2015 | 49.09 | 51.34 | 47.84 | 49.46 | 1,398,904 | +0.81(+1.66%) |
Jul 14, 2015 | 47.53 | 49.48 | 47.31 | 48.65 | 1,243,000 | +1.18(+2.49%) |
Jul 13, 2015 | 47.14 | 47.86 | 46.98 | 47.47 | 878,216 | +0.38(+0.81%) |
Jul 10, 2015 | 46.86 | 47.51 | 46.38 | 47.09 | 787,109 | +0.57(+1.23%) |
Jul 09, 2015 | 46.59 | 46.91 | 46.11 | 46.52 | 779,990 | +0.45(+0.98%) |
Jul 08, 2015 | 46.06 | 46.88 | 45.44 | 46.07 | 1,139,614 | -0.41(-0.88%) |
Jul 07, 2015 | 47.59 | 47.98 | 46.01 | 46.48 | 1,016,946 | -1.02(-2.15%) |
Jul 06, 2015 | 47.27 | 48.65 | 46.61 | 47.50 | 2,288,519 | -0.15(-0.31%) |
Jul 02, 2015 | 48.00 | 47.65 | 47.65 | 47.65 | 788,300 | -0.17(-0.36%) |
Jul 01, 2015 | 48.83 | 48.91 | 46.98 | 47.82 | 790,237 | -0.58(-1.20%) |
Jun 30, 2015 | 47.44 | 48.74 | 47.09 | 48.40 | 741,007 | +1.53(+3.26%) |
Jun 29, 2015 | 47.06 | 47.70 | 46.64 | 46.87 | 747,180 | -0.58(-1.22%) |
Jun 26, 2015 | 47.89 | 48.24 | 46.59 | 47.45 | 826,805 | -0.24(-0.50%) |
Jun 25, 2015 | 48.05 | 48.46 | 46.97 | 47.69 | 681,845 | -0.33(-0.69%) |
Jun 24, 2015 | 49.45 | 49.55 | 47.62 | 48.02 | 773,318 | -1.61(-3.24%) |
Jun 23, 2015 | 49.20 | 49.84 | 48.78 | 49.63 | 579,686 | +0.44(+0.89%) |
Jun 22, 2015 | 48.80 | 49.27 | 48.19 | 49.19 | 555,171 | +0.90(+1.86%) |
Jun 19, 2015 | 48.55 | 48.56 | 47.41 | 48.29 | 839,244 | -0.07(-0.14%) |
Jun 18, 2015 | 46.98 | 49.09 | 46.86 | 48.36 | 786,406 | +1.51(+3.22%) |
Jun 17, 2015 | 46.71 | 47.30 | 46.54 | 46.85 | 575,726 | +0.23(+0.49%) |
Jun 16, 2015 | 46.64 | 47.24 | 46.22 | 46.62 | 423,841 | -0.15(-0.32%) |
Jun 15, 2015 | 46.70 | 47.02 | 46.20 | 46.77 | 568,718 | -0.14(-0.30%) |
Jun 12, 2015 | 46.62 | 47.01 | 46.28 | 46.91 | 435,242 | -0.04(-0.09%) |
Jun 11, 2015 | 46.46 | 46.98 | 46.05 | 46.95 | 514,441 | +0.50(+1.08%) |
Jun 10, 2015 | 46.34 | 46.60 | 45.51 | 46.45 | 665,266 | +0.04(+0.09%) |
Jun 09, 2015 | 47.79 | 47.94 | 45.50 | 46.41 | 1,127,422 | -1.39(-2.91%) |
Jun 08, 2015 | 46.80 | 48.65 | 46.40 | 47.80 | 1,403,436 | +0.93(+1.98%) |
Jun 05, 2015 | 45.34 | 46.98 | 45.04 | 46.87 | 733,466 | +1.20(+2.63%) |
Jun 04, 2015 | 45.37 | 46.25 | 45.03 | 45.67 | 605,979 | -0.12(-0.26%) |
Jun 03, 2015 | 45.75 | 45.75 | 45.31 | 45.79 | 947,447 | +0.27(+0.59%) |
Jun 02, 2015 | 43.22 | 46.44 | 42.80 | 45.52 | 1,637,106 | +2.13(+4.91%) |
Jun 01, 2015 | 43.19 | 43.68 | 42.16 | 43.39 | 660,355 | +0.30(+0.70%) |
May 29, 2015 | 43.05 | 43.90 | 42.82 | 43.09 | 782,363 | -0.07(-0.16%) |
May 28, 2015 | 42.36 | 43.57 | 41.86 | 43.16 | 970,601 | +0.66(+1.55%) |
May 27, 2015 | 43.00 | 43.14 | 42.20 | 42.50 | 1,276,429 | -0.31(-0.72%) |
May 26, 2015 | 43.17 | 43.58 | 42.53 | 42.81 | 1,145,773 | -0.42(-0.97%) |
May 22, 2015 | 43.85 | 43.23 | 43.23 | 43.23 | 874,300 | -0.53(-1.21%) |
May 21, 2015 | 43.14 | 43.89 | 42.50 | 43.76 | 1,698,425 | +0.77(+1.79%) |
May 20, 2015 | 41.34 | 43.25 | 40.87 | 42.99 | 1,604,672 | +1.76(+4.27%) |
May 19, 2015 | 40.50 | 41.64 | 40.31 | 41.23 | 1,170,661 | +0.73(+1.80%) |
May 18, 2015 | 39.99 | 40.73 | 39.65 | 40.50 | 483,200 | +0.56(+1.40%) |
May 15, 2015 | 40.28 | 41.24 | 39.88 | 39.94 | 803,570 | -0.30(-0.75%) |
May 14, 2015 | 39.91 | 40.29 | 39.17 | 40.24 | 646,171 | +0.45(+1.13%) |
May 13, 2015 | 40.33 | 40.44 | 39.36 | 39.79 | 614,098 | -0.34(-0.85%) |
May 12, 2015 | 39.72 | 40.23 | 39.03 | 40.13 | 850,470 | +0.38(+0.96%) |
May 11, 2015 | 41.10 | 41.22 | 39.34 | 39.75 | 1,831,124 | -1.38(-3.36%) |
May 08, 2015 | 38.97 | 42.05 | 38.95 | 41.13 | 2,666,045 | +3.09(+8.12%) |
May 07, 2015 | 37.30 | 38.42 | 36.75 | 38.04 | 1,850,312 | +0.77(+2.07%) |
May 06, 2015 | 35.27 | 37.40 | 35.21 | 37.27 | 2,332,062 | +2.27(+6.49%) |
May 05, 2015 | 34.16 | 35.10 | 33.89 | 35.00 | 1,594,058 | +0.80(+2.34%) |
May 04, 2015 | 34.27 | 35.26 | 33.88 | 34.20 | 1,088,398 | +0.17(+0.50%) |
May 01, 2015 | 34.10 | 35.45 | 32.68 | 34.03 | 1,850,190 | -0.31(-0.90%) |
Apr 30, 2015 | 34.68 | 35.35 | 33.68 | 34.34 | 1,538,783 | -0.73(-2.08%) |
Apr 29, 2015 | 34.79 | 35.51 | 34.47 | 35.07 | 780,779 | +0.29(+0.83%) |
Apr 28, 2015 | 35.42 | 35.77 | 34.05 | 34.78 | 1,513,113 | -0.69(-1.95%) |
Apr 27, 2015 | 37.33 | 37.80 | 35.18 | 35.47 | 1,062,875 | -1.67(-4.50%) |
Apr 24, 2015 | 37.55 | 38.29 | 37.12 | 37.14 | 794,243 | -0.36(-0.96%) |
Apr 23, 2015 | 36.69 | 37.65 | 36.31 | 37.50 | 545,962 | +0.58(+1.56%) |
Apr 22, 2015 | 37.10 | 37.74 | 36.59 | 36.92 | 658,509 | -0.32(-0.85%) |
Apr 21, 2015 | 37.34 | 37.62 | 36.66 | 37.24 | 639,406 | +0.43(+1.17%) |
Apr 20, 2015 | 36.81 | 37.24 | 36.24 | 36.81 | 1,462,614 | +0.68(+1.88%) |
Apr 17, 2015 | 36.52 | 36.85 | 35.93 | 36.13 | 1,180,863 | -0.44(-1.20%) |
Apr 16, 2015 | 36.61 | 37.10 | 36.26 | 36.57 | 740,370 | -0.04(-0.11%) |
Apr 15, 2015 | 37.50 | 37.66 | 36.47 | 36.61 | 1,212,596 | -0.88(-2.33%) |
Apr 14, 2015 | 37.91 | 38.25 | 37.01 | 37.48 | 769,982 | -0.41(-1.09%) |
Apr 13, 2015 | 37.12 | 38.52 | 37.10 | 37.90 | 1,178,210 | +0.81(+2.18%) |
Apr 10, 2015 | 36.35 | 37.34 | 36.00 | 37.09 | 868,543 | +0.88(+2.43%) |
Apr 09, 2015 | 35.82 | 36.33 | 35.60 | 36.21 | 1,175,407 | +0.37(+1.03%) |
Apr 08, 2015 | 35.85 | 36.70 | 35.71 | 35.84 | 703,709 | -0.17(-0.47%) |
Apr 07, 2015 | 35.19 | 36.97 | 35.19 | 36.01 | 713,233 | +0.50(+1.41%) |
Apr 06, 2015 | 35.25 | 35.97 | 34.99 | 35.51 | 614,849 | +0.13(+0.38%) |
Apr 02, 2015 | 35.40 | 35.38 | 35.38 | 35.38 | 897,900 | +0.33(+0.93%) |
Apr 01, 2015 | 35.14 | 35.45 | 34.12 | 35.05 | 929,789 | -0.30(-0.85%) |
Mar 31, 2015 | 36.09 | 36.29 | 35.16 | 35.35 | 675,583 | -0.75(-2.08%) |
Mar 30, 2015 | 36.67 | 36.98 | 35.68 | 36.10 | 615,751 | -0.12(-0.33%) |
Mar 27, 2015 | 35.71 | 36.44 | 35.47 | 36.22 | 827,808 | +0.50(+1.40%) |
Mar 26, 2015 | 34.85 | 35.83 | 34.21 | 35.72 | 1,439,673 | +0.53(+1.51%) |
Mar 25, 2015 | 37.59 | 37.85 | 34.85 | 35.19 | 1,503,884 | -2.50(-6.63%) |
Mar 24, 2015 | 37.82 | 38.38 | 37.11 | 37.69 | 1,079,441 | +0.03(+0.08%) |
Mar 23, 2015 | 38.59 | 38.66 | 37.40 | 37.66 | 935,612 | -1.20(-3.09%) |
Mar 20, 2015 | 39.93 | 39.98 | 38.02 | 38.86 | 1,669,430 | -0.83(-2.09%) |
Mar 19, 2015 | 39.04 | 39.95 | 38.72 | 39.69 | 879,360 | +0.80(+2.06%) |
Mar 18, 2015 | 38.63 | 39.39 | 38.40 | 38.89 | 988,317 | -0.01(-0.03%) |
Mar 17, 2015 | 38.77 | 39.42 | 38.50 | 38.90 | 1,108,126 | -0.23(-0.58%) |
Mar 16, 2015 | 38.64 | 39.30 | 38.34 | 39.12 | 1,025,306 | +0.81(+2.13%) |
Mar 13, 2015 | 37.95 | 38.90 | 37.70 | 38.31 | 1,336,708 | +0.20(+0.52%) |
Mar 12, 2015 | 36.64 | 38.34 | 36.30 | 38.11 | 1,701,525 | +1.70(+4.67%) |
Mar 11, 2015 | 37.59 | 37.59 | 36.10 | 36.41 | 1,296,285 | -0.75(-2.02%) |
Mar 10, 2015 | 34.63 | 37.89 | 34.30 | 37.16 | 2,265,178 | +2.23(+6.38%) |
Mar 09, 2015 | 35.35 | 35.49 | 34.21 | 34.93 | 1,129,957 | -0.39(-1.10%) |
Mar 06, 2015 | 35.60 | 35.74 | 34.89 | 35.32 | 650,724 | -0.28(-0.79%) |
Mar 05, 2015 | 35.95 | 36.59 | 35.41 | 35.60 | 1,437,147 | +0.48(+1.37%) |
Mar 04, 2015 | 34.92 | 35.54 | 35.15 | 35.12 | 935,832 | -0.03(-0.09%) |
Mar 03, 2015 | 35.87 | 36.00 | 34.60 | 35.15 | 1,503,319 | -0.85(-2.36%) |
Mar 02, 2015 | 36.61 | 37.29 | 35.54 | 36.00 | 1,372,459 | -0.25(-0.69%) |
Feb 27, 2015 | 36.76 | 37.88 | 35.73 | 36.25 | 1,218,251 | -0.18(-0.49%) |
Feb 26, 2015 | 36.72 | 36.93 | 35.24 | 36.43 | 1,234,933 | -0.20(-0.55%) |
Feb 25, 2015 | 33.80 | 36.80 | 33.76 | 36.63 | 1,812,083 | +2.87(+8.50%) |
Feb 24, 2015 | 34.24 | 34.40 | 33.40 | 33.76 | 1,049,740 | -0.61(-1.77%) |
Feb 23, 2015 | 35.05 | 35.99 | 34.30 | 34.37 | 1,278,778 | -0.59(-1.69%) |
Feb 20, 2015 | 34.69 | 35.20 | 34.63 | 34.96 | 873,384 | +0.13(+0.37%) |
Feb 19, 2015 | 34.26 | 35.51 | 33.92 | 34.83 | 1,364,255 | +0.69(+2.02%) |
Feb 18, 2015 | 32.57 | 34.20 | 32.57 | 34.14 | 1,238,999 | +1.63(+5.01%) |
Feb 17, 2015 | 31.61 | 32.78 | 31.52 | 32.51 | 1,072,445 | +0.94(+2.98%) |
Feb 13, 2015 | 31.30 | 31.57 | 31.57 | 31.57 | 1,033,600 | +0.36(+1.15%) |
Feb 12, 2015 | 31.18 | 31.36 | 30.74 | 31.21 | 1,009,144 | +0.17(+0.55%) |
Feb 11, 2015 | 32.12 | 32.30 | 30.13 | 31.04 | 3,041,654 | -1.41(-4.35%) |
Feb 10, 2015 | 33.21 | 33.23 | 32.31 | 32.45 | 1,267,479 | -0.60(-1.82%) |
Feb 09, 2015 | 32.48 | 33.25 | 32.38 | 33.05 | 808,868 | +0.50(+1.54%) |
Feb 06, 2015 | 32.51 | 33.09 | 32.19 | 32.55 | 1,088,125 | -0.02(-0.06%) |
Feb 05, 2015 | 31.44 | 32.64 | 31.39 | 32.57 | 1,299,412 | +1.37(+4.39%) |
Feb 04, 2015 | 31.30 | 31.59 | 30.39 | 31.20 | 1,144,468 | -0.17(-0.54%) |
Feb 03, 2015 | 31.16 | 31.39 | 30.52 | 31.37 | 1,069,621 | +0.33(+1.06%) |
Feb 02, 2015 | 31.16 | 31.51 | 30.51 | 31.04 | 920,200 | -0.12(-0.39%) |
Jan 30, 2015 | 31.37 | 31.50 | 31.00 | 31.16 | 865,132 | -0.34(-1.08%) |
Jan 29, 2015 | 31.76 | 31.96 | 31.07 | 31.50 | 698,038 | -0.23(-0.74%) |
Jan 28, 2015 | 33.45 | 33.45 | 31.69 | 31.73 | 739,879 | -1.47(-4.41%) |
Jan 27, 2015 | 32.67 | 33.66 | 32.56 | 33.20 | 987,971 | +0.18(+0.55%) |
Jan 26, 2015 | 32.37 | 33.14 | 32.07 | 33.02 | 875,385 | +0.72(+2.23%) |
Jan 23, 2015 | 32.22 | 32.64 | 31.98 | 32.30 | 719,709 | -0.02(-0.06%) |
Jan 22, 2015 | 31.75 | 32.43 | 30.94 | 32.32 | 720,799 | +0.84(+2.67%) |
Jan 21, 2015 | 31.64 | 32.70 | 31.31 | 31.48 | 1,098,010 | -0.24(-0.76%) |
Jan 20, 2015 | 31.29 | 31.80 | 30.35 | 31.72 | 1,077,082 | +0.35(+1.12%) |
Jan 16, 2015 | 30.30 | 31.47 | 30.05 | 31.37 | 2,052,763 | +0.83(+2.72%) |
Jan 15, 2015 | 31.92 | 32.18 | 30.53 | 30.54 | 1,123,545 | -1.30(-4.08%) |
Jan 14, 2015 | 31.02 | 32.29 | 31.00 | 31.84 | 957,852 | +0.23(+0.73%) |
Jan 13, 2015 | 32.20 | 33.10 | 31.39 | 31.61 | 1,539,422 | -0.42(-1.31%) |
Jan 12, 2015 | 31.88 | 32.37 | 30.99 | 32.03 | 2,422,195 | +1.48(+4.86%) |
Jan 09, 2015 | 31.74 | 31.88 | 30.54 | 30.55 | 1,890,639 | -1.19(-3.76%) |
Jan 08, 2015 | 32.49 | 32.74 | 31.67 | 31.74 | 1,099,715 | -0.41(-1.28%) |
Jan 07, 2015 | 31.84 | 32.61 | 31.63 | 32.15 | 1,177,832 | +0.70(+2.23%) |
Jan 06, 2015 | 33.04 | 33.25 | 30.91 | 31.45 | 1,418,327 | -1.60(-4.84%) |
Jan 05, 2015 | 32.38 | 33.31 | 31.92 | 33.05 | 1,209,699 | +0.51(+1.57%) |