Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.37 | 32.23 | 31.18 | 31.53 | 571,624 | +0.04(+0.13%) |
Feb 26, 2016 | 30.26 | 31.93 | 29.95 | 31.49 | 767,912 | +1.56(+5.22%) |
Feb 25, 2016 | 30.19 | 31.10 | 29.64 | 29.92 | 738,342 | +0.05(+0.17%) |
Feb 24, 2016 | 28.76 | 30.05 | 28.28 | 29.87 | 854,237 | +0.89(+3.07%) |
Feb 23, 2016 | 28.84 | 29.45 | 28.58 | 28.98 | 813,936 | +0.04(+0.14%) |
Feb 22, 2016 | 27.84 | 29.12 | 27.64 | 28.94 | 887,685 | +1.31(+4.72%) |
Feb 19, 2016 | 27.41 | 28.19 | 27.14 | 27.64 | 1,051,521 | +0.14(+0.50%) |
Feb 18, 2016 | 27.45 | 27.83 | 26.91 | 27.50 | 1,198,249 | +0.54(+2.02%) |
Feb 17, 2016 | 25.89 | 27.31 | 25.82 | 26.96 | 1,018,384 | +1.21(+4.68%) |
Feb 16, 2016 | 24.29 | 25.93 | 24.05 | 25.75 | 999,761 | +1.69(+7.03%) |
Feb 12, 2016 | 24.50 | 24.06 | 24.06 | 24.06 | 946,530 | -0.03(-0.12%) |
Feb 11, 2016 | 22.80 | 24.18 | 22.63 | 24.09 | 1,363,611 | +0.77(+3.31%) |
Feb 10, 2016 | 27.03 | 27.03 | 22.26 | 23.32 | 3,247,722 | +1.07(+4.80%) |
Feb 09, 2016 | 23.40 | 24.50 | 22.17 | 22.25 | 2,223,624 | -1.72(-7.18%) |
Feb 08, 2016 | 25.50 | 25.51 | 22.21 | 23.97 | 2,728,879 | -2.24(-8.56%) |
Feb 05, 2016 | 30.15 | 30.61 | 25.89 | 26.22 | 1,650,900 | -4.41(-14.40%) |
Feb 04, 2016 | 29.77 | 30.79 | 29.00 | 30.63 | 713,069 | +0.69(+2.31%) |
Feb 03, 2016 | 30.85 | 31.01 | 29.65 | 29.93 | 598,881 | -0.62(-2.04%) |
Feb 02, 2016 | 30.57 | 31.29 | 30.41 | 30.56 | 946,129 | -0.44(-1.40%) |
Feb 01, 2016 | 29.58 | 31.15 | 29.35 | 30.99 | 764,104 | +1.18(+3.95%) |
Jan 29, 2016 | 29.13 | 30.31 | 29.02 | 29.81 | 643,007 | +0.92(+3.18%) |
Jan 28, 2016 | 28.56 | 29.29 | 28.08 | 28.89 | 835,887 | +0.44(+1.53%) |
Jan 27, 2016 | 30.08 | 30.39 | 28.28 | 28.46 | 1,012,003 | -1.70(-5.64%) |
Jan 26, 2016 | 30.90 | 31.21 | 29.78 | 30.16 | 559,821 | -0.73(-2.37%) |
Jan 25, 2016 | 31.84 | 32.59 | 30.74 | 30.89 | 753,964 | -1.05(-3.28%) |
Jan 22, 2016 | 31.62 | 32.68 | 31.35 | 31.94 | 788,801 | +0.87(+2.80%) |
Jan 21, 2016 | 30.24 | 32.06 | 30.07 | 31.07 | 795,021 | +0.59(+1.95%) |
Jan 20, 2016 | 30.08 | 30.95 | 28.01 | 30.48 | 952,016 | -0.22(-0.71%) |
Jan 19, 2016 | 31.98 | 32.60 | 30.39 | 30.69 | 664,708 | -0.97(-3.06%) |
Jan 15, 2016 | 30.66 | 31.66 | 31.66 | 31.66 | 783,921 | +0.21(+0.66%) |
Jan 14, 2016 | 30.63 | 32.18 | 29.83 | 31.46 | 861,606 | +0.90(+2.95%) |
Jan 13, 2016 | 32.86 | 33.41 | 30.42 | 30.56 | 889,701 | -2.30(-7.01%) |
Jan 12, 2016 | 32.89 | 33.80 | 32.14 | 32.86 | 552,386 | +0.27(+0.82%) |
Jan 11, 2016 | 33.20 | 33.56 | 31.53 | 32.59 | 994,831 | -0.30(-0.90%) |
Jan 08, 2016 | 35.29 | 35.33 | 32.61 | 32.89 | 1,265,690 | -2.25(-6.42%) |
Jan 07, 2016 | 34.21 | 35.54 | 33.94 | 35.14 | 1,047,493 | +0.54(+1.57%) |
Jan 06, 2016 | 34.60 | 35.04 | 33.85 | 34.60 | 1,022,510 | +0.12(+0.34%) |
Jan 05, 2016 | 35.60 | 35.62 | 33.90 | 34.48 | 959,775 | -1.09(-3.06%) |
Jan 04, 2016 | 36.70 | 37.32 | 34.91 | 35.57 | 789,044 | -1.64(-4.41%) |
Dec 31, 2015 | 37.75 | 37.21 | 37.21 | 37.21 | 403,489 | -0.68(-1.80%) |
Dec 30, 2015 | 38.07 | 38.38 | 37.69 | 37.89 | 331,333 | -0.40(-1.03%) |
Dec 29, 2015 | 38.37 | 38.56 | 37.80 | 38.29 | 383,489 | +0.22(+0.57%) |
Dec 28, 2015 | 38.18 | 38.31 | 37.21 | 38.07 | 281,658 | +0.00(+0.00%) |
Dec 24, 2015 | 38.60 | 38.07 | 38.07 | 38.07 | 181,620 | -0.74(-1.91%) |
Dec 23, 2015 | 38.51 | 39.39 | 38.12 | 38.81 | 894,638 | +0.74(+1.95%) |
Dec 22, 2015 | 38.17 | 38.29 | 37.36 | 38.07 | 589,519 | -0.03(-0.08%) |
Dec 21, 2015 | 37.71 | 38.38 | 37.25 | 38.10 | 806,444 | +0.75(+2.01%) |
Dec 18, 2015 | 37.46 | 37.83 | 37.22 | 37.35 | 526,605 | -0.14(-0.37%) |
Dec 17, 2015 | 38.07 | 38.58 | 37.45 | 37.49 | 260,526 | -0.73(-1.91%) |
Dec 16, 2015 | 38.26 | 38.56 | 37.35 | 38.22 | 480,530 | -0.01(-0.03%) |
Dec 15, 2015 | 37.32 | 38.64 | 37.05 | 38.23 | 566,738 | +1.19(+3.20%) |
Dec 14, 2015 | 37.13 | 37.86 | 36.75 | 37.04 | 521,669 | -0.26(-0.69%) |
Dec 11, 2015 | 37.66 | 38.34 | 37.13 | 37.30 | 561,188 | -0.95(-2.48%) |
Dec 10, 2015 | 37.57 | 38.59 | 37.54 | 38.25 | 672,246 | +0.80(+2.14%) |
Dec 09, 2015 | 38.49 | 38.77 | 37.42 | 37.45 | 766,909 | -1.12(-2.90%) |
Dec 08, 2015 | 38.50 | 39.16 | 37.88 | 38.57 | 605,068 | -0.47(-1.22%) |
Dec 07, 2015 | 39.48 | 39.70 | 38.59 | 39.04 | 653,729 | -0.67(-1.69%) |
Dec 04, 2015 | 39.71 | 40.21 | 38.88 | 39.71 | 1,040,526 | +0.05(+0.12%) |
Dec 03, 2015 | 41.14 | 41.50 | 39.10 | 39.66 | 1,457,328 | -1.30(-3.16%) |
Dec 02, 2015 | 43.53 | 43.53 | 40.34 | 40.96 | 2,447,812 | -2.69(-6.16%) |
Dec 01, 2015 | 43.09 | 43.68 | 42.69 | 43.65 | 637,809 | +0.53(+1.24%) |
Nov 30, 2015 | 43.52 | 43.89 | 42.90 | 43.11 | 555,790 | -0.08(-0.18%) |
Nov 27, 2015 | 42.74 | 43.76 | 42.54 | 43.19 | 311,090 | +0.45(+1.06%) |
Nov 25, 2015 | 42.13 | 42.74 | 42.74 | 42.74 | 505,928 | +0.45(+1.08%) |
Nov 24, 2015 | 41.43 | 42.40 | 41.13 | 42.28 | 576,558 | +1.02(+2.47%) |
Nov 23, 2015 | 41.72 | 41.89 | 41.14 | 41.27 | 531,237 | -0.45(-1.09%) |
Nov 20, 2015 | 42.46 | 42.51 | 41.32 | 41.72 | 679,588 | -0.44(-1.03%) |
Nov 19, 2015 | 41.53 | 42.38 | 41.29 | 42.16 | 803,130 | +0.62(+1.50%) |
Nov 18, 2015 | 41.37 | 41.54 | 40.63 | 41.53 | 619,671 | +0.42(+1.01%) |
Nov 17, 2015 | 40.89 | 41.63 | 40.76 | 41.12 | 907,983 | +0.36(+0.87%) |
Nov 16, 2015 | 40.57 | 41.80 | 40.23 | 40.76 | 1,637,489 | +0.18(+0.44%) |
Nov 13, 2015 | 42.11 | 42.47 | 40.50 | 40.58 | 3,920,219 | -3.27(-7.46%) |
Nov 12, 2015 | 42.90 | 44.15 | 42.65 | 43.86 | 608,783 | +0.81(+1.88%) |
Nov 11, 2015 | 42.85 | 44.09 | 42.49 | 43.05 | 644,235 | +0.41(+0.95%) |
Nov 10, 2015 | 42.67 | 43.98 | 42.22 | 42.64 | 780,815 | -0.34(-0.78%) |
Nov 09, 2015 | 44.44 | 44.62 | 42.60 | 42.98 | 973,170 | -1.40(-3.16%) |
Nov 06, 2015 | 43.89 | 45.51 | 43.86 | 44.38 | 998,283 | +0.57(+1.31%) |
Nov 05, 2015 | 45.37 | 45.83 | 43.56 | 43.81 | 1,209,726 | -1.41(-3.13%) |
Nov 04, 2015 | 43.76 | 45.69 | 43.26 | 45.22 | 4,546,272 | +6.51(+16.81%) |
Nov 03, 2015 | 38.54 | 39.30 | 38.26 | 38.71 | 969,662 | +0.17(+0.44%) |
Nov 02, 2015 | 37.68 | 38.94 | 37.59 | 38.55 | 635,761 | +0.96(+2.55%) |
Oct 30, 2015 | 38.48 | 38.69 | 37.31 | 37.59 | 663,139 | -0.87(-2.26%) |
Oct 29, 2015 | 38.18 | 38.57 | 37.75 | 38.46 | 412,074 | -0.07(-0.18%) |
Oct 28, 2015 | 36.02 | 38.71 | 35.53 | 38.53 | 1,104,393 | +2.77(+7.74%) |
Oct 27, 2015 | 36.87 | 36.97 | 35.63 | 35.76 | 878,292 | -1.25(-3.37%) |
Oct 26, 2015 | 37.00 | 37.52 | 35.43 | 37.00 | 1,054,134 | -0.26(-0.69%) |
Oct 23, 2015 | 38.54 | 38.57 | 36.73 | 37.26 | 852,713 | -0.94(-2.46%) |
Oct 22, 2015 | 38.16 | 38.71 | 37.80 | 38.20 | 445,130 | +0.34(+0.89%) |
Oct 21, 2015 | 38.23 | 38.72 | 37.38 | 37.86 | 690,699 | -0.28(-0.73%) |
Oct 20, 2015 | 40.39 | 42.19 | 37.21 | 38.14 | 2,104,890 | -2.24(-5.56%) |
Oct 19, 2015 | 41.68 | 41.97 | 39.73 | 40.39 | 688,555 | -1.01(-2.44%) |
Oct 16, 2015 | 40.12 | 42.03 | 39.94 | 41.39 | 1,347,551 | +1.45(+3.64%) |
Oct 15, 2015 | 39.41 | 40.32 | 39.05 | 39.94 | 499,497 | +0.63(+1.61%) |
Oct 14, 2015 | 38.83 | 40.13 | 38.69 | 39.31 | 393,987 | +0.37(+0.94%) |
Oct 13, 2015 | 39.63 | 40.45 | 38.86 | 38.94 | 422,028 | -1.11(-2.77%) |
Oct 12, 2015 | 39.88 | 40.69 | 39.65 | 40.05 | 664,200 | +0.17(+0.42%) |
Oct 09, 2015 | 39.21 | 40.05 | 38.73 | 39.88 | 674,241 | +0.96(+2.46%) |
Oct 08, 2015 | 38.83 | 38.98 | 38.21 | 38.92 | 433,935 | -0.04(-0.10%) |
Oct 07, 2015 | 38.00 | 39.01 | 37.34 | 38.96 | 392,710 | +1.22(+3.22%) |
Oct 06, 2015 | 37.91 | 38.40 | 36.97 | 37.75 | 341,134 | -0.17(-0.44%) |
Oct 05, 2015 | 37.12 | 37.96 | 36.79 | 37.91 | 758,446 | +1.28(+3.48%) |
Oct 02, 2015 | 35.09 | 36.68 | 34.72 | 36.64 | 401,810 | +1.06(+2.97%) |
Oct 01, 2015 | 35.41 | 35.74 | 34.46 | 35.58 | 475,745 | +0.07(+0.19%) |
Sep 30, 2015 | 34.55 | 35.61 | 34.31 | 35.51 | 830,109 | +1.34(+3.94%) |
Sep 29, 2015 | 33.57 | 34.28 | 32.63 | 34.17 | 800,505 | +0.52(+1.56%) |
Sep 28, 2015 | 33.69 | 34.85 | 33.30 | 33.64 | 709,684 | -0.29(-0.85%) |
Sep 25, 2015 | 36.09 | 36.23 | 33.83 | 33.93 | 1,091,223 | -1.70(-4.77%) |
Sep 24, 2015 | 37.45 | 37.56 | 34.23 | 35.63 | 1,125,859 | -2.00(-5.31%) |
Sep 23, 2015 | 37.42 | 38.15 | 37.12 | 37.63 | 505,470 | +0.30(+0.79%) |
Sep 22, 2015 | 37.54 | 37.72 | 37.03 | 37.33 | 690,705 | -0.28(-0.74%) |
Sep 21, 2015 | 37.58 | 38.14 | 37.30 | 37.61 | 634,964 | +0.20(+0.53%) |
Sep 18, 2015 | 36.92 | 37.74 | 36.69 | 37.41 | 916,647 | -0.11(-0.29%) |
Sep 17, 2015 | 37.49 | 38.07 | 37.25 | 37.52 | 719,415 | -0.06(-0.16%) |
Sep 16, 2015 | 38.02 | 38.42 | 36.93 | 37.58 | 3,238,955 | -2.57(-6.40%) |
Sep 15, 2015 | 38.29 | 40.52 | 37.92 | 40.15 | 1,359,354 | +1.82(+4.75%) |
Sep 14, 2015 | 37.98 | 38.37 | 37.66 | 38.33 | 292,084 | +0.35(+0.91%) |
Sep 11, 2015 | 37.08 | 38.07 | 36.77 | 37.98 | 320,707 | +0.65(+1.75%) |
Sep 10, 2015 | 37.13 | 38.29 | 37.13 | 37.33 | 275,218 | -0.11(-0.29%) |
Sep 09, 2015 | 38.05 | 38.35 | 37.34 | 37.44 | 417,996 | -0.13(-0.34%) |
Sep 08, 2015 | 36.80 | 37.79 | 36.57 | 37.57 | 255,201 | +1.23(+3.37%) |
Sep 04, 2015 | 36.62 | 36.34 | 36.34 | 36.34 | 268,386 | -0.83(-2.23%) |
Sep 03, 2015 | 37.68 | 38.00 | 36.86 | 37.17 | 349,499 | -0.44(-1.16%) |
Sep 02, 2015 | 37.08 | 37.97 | 36.79 | 37.61 | 350,270 | +0.77(+2.09%) |
Sep 01, 2015 | 37.31 | 38.10 | 36.63 | 36.84 | 614,923 | -1.28(-3.35%) |
Aug 31, 2015 | 37.84 | 39.01 | 37.40 | 38.11 | 539,920 | +0.23(+0.60%) |
Aug 28, 2015 | 37.93 | 38.36 | 37.39 | 37.88 | 457,045 | -0.12(-0.31%) |
Aug 27, 2015 | 38.20 | 39.13 | 37.27 | 38.00 | 656,046 | +0.23(+0.60%) |
Aug 26, 2015 | 37.40 | 38.10 | 36.38 | 37.77 | 600,478 | +1.27(+3.47%) |
Aug 25, 2015 | 38.10 | 38.60 | 36.50 | 36.51 | 686,329 | -0.53(-1.44%) |
Aug 24, 2015 | 33.85 | 38.54 | 32.59 | 37.04 | 912,918 | -0.46(-1.24%) |
Aug 21, 2015 | 36.40 | 38.00 | 35.75 | 37.51 | 1,162,029 | -0.47(-1.25%) |
Aug 20, 2015 | 39.22 | 39.49 | 37.68 | 37.98 | 747,463 | -1.64(-4.14%) |
Aug 19, 2015 | 39.55 | 40.33 | 38.91 | 39.62 | 621,568 | +0.07(+0.17%) |
Aug 18, 2015 | 40.69 | 41.12 | 39.09 | 39.55 | 907,329 | -0.90(-2.22%) |
Aug 17, 2015 | 37.89 | 40.90 | 37.24 | 40.45 | 1,906,468 | +2.53(+6.68%) |
Aug 14, 2015 | 37.54 | 37.97 | 37.20 | 37.92 | 276,488 | +0.46(+1.24%) |
Aug 13, 2015 | 37.19 | 38.57 | 36.92 | 37.46 | 505,146 | +0.34(+0.91%) |
Aug 12, 2015 | 37.38 | 37.89 | 36.09 | 37.12 | 737,388 | -0.46(-1.24%) |
Aug 11, 2015 | 37.16 | 38.57 | 36.85 | 37.59 | 746,569 | +0.26(+0.69%) |
Aug 10, 2015 | 37.08 | 37.80 | 36.88 | 37.33 | 600,545 | +0.34(+0.91%) |
Aug 07, 2015 | 36.66 | 37.03 | 36.05 | 36.99 | 530,516 | +0.45(+1.22%) |
Aug 06, 2015 | 37.43 | 37.72 | 35.56 | 36.55 | 997,178 | -0.88(-2.35%) |
Aug 05, 2015 | 33.62 | 38.02 | 33.57 | 37.43 | 2,128,015 | +5.74(+18.10%) |
Aug 04, 2015 | 31.13 | 31.89 | 30.92 | 31.69 | 592,845 | +0.60(+1.94%) |
Aug 03, 2015 | 31.65 | 32.61 | 31.04 | 31.09 | 535,776 | -0.55(-1.75%) |
Jul 31, 2015 | 31.77 | 32.07 | 31.29 | 31.64 | 312,794 | -0.22(-0.68%) |
Jul 30, 2015 | 31.50 | 32.14 | 30.78 | 31.86 | 350,874 | +0.26(+0.81%) |
Jul 29, 2015 | 30.92 | 31.69 | 29.47 | 31.60 | 895,033 | +0.68(+2.21%) |
Jul 28, 2015 | 31.49 | 31.57 | 29.91 | 30.92 | 930,614 | -0.33(-1.04%) |
Jul 27, 2015 | 33.10 | 33.10 | 30.97 | 31.25 | 680,294 | -2.13(-6.37%) |
Jul 24, 2015 | 35.52 | 35.92 | 33.28 | 33.37 | 621,847 | -2.18(-6.12%) |
Jul 23, 2015 | 35.49 | 36.57 | 35.49 | 35.55 | 508,310 | +0.23(+0.64%) |
Jul 22, 2015 | 35.01 | 35.65 | 34.84 | 35.32 | 351,154 | +0.16(+0.45%) |
Jul 21, 2015 | 35.33 | 35.78 | 34.73 | 35.16 | 370,272 | -0.17(-0.48%) |
Jul 20, 2015 | 34.86 | 35.33 | 34.34 | 35.33 | 476,206 | +0.65(+1.88%) |
Jul 17, 2015 | 34.73 | 34.98 | 34.31 | 34.68 | 445,095 | -0.05(-0.14%) |
Jul 16, 2015 | 34.63 | 34.79 | 34.05 | 34.73 | 332,401 | +0.30(+0.86%) |
Jul 15, 2015 | 34.71 | 34.88 | 34.02 | 34.43 | 274,678 | -0.28(-0.80%) |
Jul 14, 2015 | 33.99 | 35.03 | 33.99 | 34.71 | 335,934 | +0.53(+1.56%) |
Jul 13, 2015 | 34.18 | 34.49 | 33.84 | 34.18 | 254,550 | +0.10(+0.29%) |
Jul 10, 2015 | 34.21 | 34.37 | 33.91 | 34.08 | 257,204 | +0.26(+0.76%) |
Jul 09, 2015 | 33.43 | 34.24 | 33.21 | 33.82 | 236,044 | +0.86(+2.61%) |
Jul 08, 2015 | 32.69 | 33.52 | 32.45 | 32.96 | 270,990 | -0.19(-0.57%) |
Jul 07, 2015 | 34.03 | 34.36 | 32.56 | 33.15 | 516,778 | -0.94(-2.76%) |
Jul 06, 2015 | 33.03 | 34.12 | 32.33 | 34.09 | 414,509 | +0.44(+1.29%) |
Jul 02, 2015 | 34.24 | 33.65 | 33.65 | 33.65 | 330,679 | -0.45(-1.31%) |
Jul 01, 2015 | 34.19 | 34.56 | 33.92 | 34.10 | 287,860 | +0.33(+0.97%) |
Jun 30, 2015 | 34.40 | 34.64 | 32.93 | 33.77 | 553,434 | -0.23(-0.67%) |
Jun 29, 2015 | 34.49 | 34.96 | 33.75 | 34.00 | 781,534 | -1.35(-3.83%) |
Jun 26, 2015 | 36.95 | 37.24 | 34.79 | 35.35 | 2,551,388 | -1.60(-4.33%) |
Jun 25, 2015 | 36.39 | 37.00 | 36.31 | 36.95 | 465,797 | +0.61(+1.69%) |
Jun 24, 2015 | 37.67 | 37.76 | 36.06 | 36.34 | 759,877 | -1.33(-3.52%) |
Jun 23, 2015 | 38.12 | 38.18 | 37.43 | 37.67 | 587,318 | -0.26(-0.68%) |
Jun 22, 2015 | 37.85 | 38.65 | 37.38 | 37.92 | 615,091 | +0.63(+1.70%) |
Jun 19, 2015 | 37.93 | 37.98 | 36.96 | 37.29 | 582,777 | -0.64(-1.69%) |
Jun 18, 2015 | 37.73 | 38.09 | 37.50 | 37.93 | 444,350 | +0.21(+0.55%) |
Jun 17, 2015 | 38.04 | 38.21 | 37.34 | 37.73 | 652,083 | -0.09(-0.24%) |
Jun 16, 2015 | 35.94 | 37.88 | 35.94 | 37.81 | 1,458,110 | +1.73(+4.80%) |
Jun 15, 2015 | 35.31 | 36.17 | 34.86 | 36.08 | 505,892 | +0.56(+1.59%) |
Jun 12, 2015 | 35.15 | 35.62 | 34.90 | 35.52 | 296,332 | +0.16(+0.45%) |
Jun 11, 2015 | 35.60 | 35.69 | 35.09 | 35.36 | 192,074 | -0.27(-0.75%) |
Jun 10, 2015 | 35.78 | 35.82 | 35.41 | 35.63 | 409,142 | -0.03(-0.08%) |
Jun 09, 2015 | 35.99 | 36.16 | 33.84 | 35.66 | 760,526 | -0.24(-0.66%) |
Jun 08, 2015 | 35.60 | 36.43 | 35.53 | 35.90 | 776,535 | +0.89(+2.54%) |
Jun 05, 2015 | 34.90 | 35.23 | 34.21 | 35.01 | 497,523 | +0.17(+0.48%) |
Jun 04, 2015 | 34.61 | 35.60 | 34.56 | 34.84 | 321,797 | -0.10(-0.28%) |
Jun 03, 2015 | 34.99 | 35.14 | 34.41 | 34.94 | 342,119 | -0.05(-0.14%) |
Jun 02, 2015 | 34.12 | 35.83 | 33.89 | 34.99 | 691,711 | +0.62(+1.81%) |
Jun 01, 2015 | 34.60 | 35.16 | 33.80 | 34.36 | 646,524 | -0.01(-0.03%) |
May 29, 2015 | 34.24 | 34.60 | 33.47 | 34.37 | 670,313 | +0.05(+0.14%) |
May 28, 2015 | 34.83 | 34.96 | 33.78 | 34.32 | 373,705 | -0.47(-1.36%) |
May 27, 2015 | 34.83 | 34.96 | 34.24 | 34.80 | 441,684 | +0.02(+0.06%) |
May 26, 2015 | 35.28 | 35.32 | 33.91 | 34.78 | 627,328 | -0.49(-1.40%) |
May 22, 2015 | 35.84 | 35.27 | 35.27 | 35.27 | 576,514 | -0.53(-1.49%) |
May 21, 2015 | 35.46 | 36.25 | 35.46 | 35.81 | 536,092 | +0.41(+1.15%) |
May 20, 2015 | 35.20 | 35.90 | 35.00 | 35.40 | 687,973 | +0.13(+0.36%) |
May 19, 2015 | 35.12 | 35.44 | 34.17 | 35.27 | 768,221 | +0.32(+0.91%) |
May 18, 2015 | 35.08 | 35.46 | 34.94 | 34.96 | 905,228 | +0.06(+0.17%) |
May 15, 2015 | 36.23 | 36.24 | 34.64 | 34.90 | 3,595,369 | -3.91(-10.07%) |
May 14, 2015 | 38.20 | 39.31 | 37.61 | 38.80 | 439,927 | +1.08(+2.86%) |
May 13, 2015 | 38.58 | 39.22 | 37.53 | 37.73 | 386,681 | -0.79(-2.05%) |
May 12, 2015 | 37.98 | 38.77 | 36.71 | 38.52 | 556,240 | +0.65(+1.72%) |
May 11, 2015 | 35.66 | 37.98 | 35.58 | 37.86 | 877,382 | +2.56(+7.25%) |
May 08, 2015 | 35.32 | 37.28 | 34.61 | 35.30 | 1,456,189 | +0.37(+1.05%) |
May 07, 2015 | 33.19 | 35.18 | 31.18 | 34.94 | 2,082,648 | +2.25(+6.90%) |
May 06, 2015 | 30.95 | 33.61 | 30.51 | 32.68 | 841,993 | +1.70(+5.49%) |
May 05, 2015 | 32.38 | 32.38 | 30.50 | 30.98 | 323,402 | -1.61(-4.95%) |
May 04, 2015 | 31.70 | 33.07 | 31.68 | 32.59 | 531,310 | +1.02(+3.23%) |
May 01, 2015 | 31.56 | 32.17 | 30.72 | 31.57 | 276,050 | +0.32(+1.01%) |
Apr 30, 2015 | 31.96 | 32.28 | 30.86 | 31.26 | 190,760 | -0.76(-2.38%) |
Apr 29, 2015 | 32.44 | 32.79 | 31.74 | 32.02 | 163,490 | -0.52(-1.61%) |
Apr 28, 2015 | 31.89 | 33.11 | 31.25 | 32.54 | 232,919 | +0.69(+2.17%) |
Apr 27, 2015 | 33.02 | 33.22 | 31.79 | 31.85 | 250,651 | -0.69(-2.13%) |
Apr 24, 2015 | 32.96 | 32.96 | 31.96 | 32.54 | 159,697 | -0.14(-0.42%) |
Apr 23, 2015 | 32.71 | 32.99 | 32.18 | 32.68 | 168,821 | +0.10(+0.30%) |
Apr 22, 2015 | 33.05 | 33.60 | 32.46 | 32.58 | 296,814 | -0.16(-0.48%) |
Apr 21, 2015 | 32.26 | 32.96 | 32.04 | 32.74 | 302,739 | +0.90(+2.83%) |
Apr 20, 2015 | 30.20 | 32.24 | 29.86 | 31.84 | 382,255 | +2.07(+6.94%) |
Apr 17, 2015 | 30.09 | 30.28 | 29.03 | 29.77 | 309,333 | -0.70(-2.30%) |
Apr 16, 2015 | 30.56 | 30.82 | 30.18 | 30.48 | 160,194 | -0.28(-0.90%) |
Apr 15, 2015 | 30.40 | 30.87 | 30.18 | 30.75 | 160,088 | +0.60(+2.00%) |
Apr 14, 2015 | 31.18 | 31.34 | 29.76 | 30.15 | 270,764 | -0.97(-3.11%) |
Apr 13, 2015 | 31.44 | 31.60 | 31.05 | 31.12 | 143,490 | -0.30(-0.94%) |
Apr 10, 2015 | 31.64 | 31.90 | 31.20 | 31.42 | 180,703 | -0.20(-0.63%) |
Apr 09, 2015 | 31.74 | 31.93 | 30.83 | 31.61 | 252,310 | -0.31(-0.96%) |
Apr 08, 2015 | 32.13 | 32.51 | 31.70 | 31.92 | 130,447 | -0.08(-0.25%) |
Apr 07, 2015 | 31.70 | 32.39 | 31.60 | 32.00 | 222,682 | +0.39(+1.22%) |
Apr 06, 2015 | 31.05 | 31.97 | 30.98 | 31.61 | 164,396 | +0.46(+1.49%) |
Apr 02, 2015 | 31.40 | 31.15 | 31.15 | 31.15 | 158,260 | -0.16(-0.51%) |
Apr 01, 2015 | 31.76 | 31.76 | 30.73 | 31.31 | 187,094 | -0.40(-1.25%) |
Mar 31, 2015 | 31.46 | 32.03 | 31.41 | 31.70 | 258,870 | -0.03(-0.09%) |
Mar 30, 2015 | 31.65 | 32.12 | 31.65 | 31.73 | 176,282 | +0.25(+0.79%) |
Mar 27, 2015 | 31.42 | 31.70 | 31.01 | 31.49 | 209,280 | +0.01(+0.03%) |
Mar 26, 2015 | 29.89 | 31.85 | 29.19 | 31.48 | 383,630 | +1.34(+4.46%) |
Mar 25, 2015 | 31.27 | 31.54 | 29.96 | 30.13 | 356,626 | -1.14(-3.64%) |
Mar 24, 2015 | 32.39 | 32.69 | 31.21 | 31.27 | 519,047 | -1.55(-4.73%) |
Mar 23, 2015 | 33.39 | 33.72 | 32.19 | 32.82 | 413,311 | -0.57(-1.72%) |
Mar 20, 2015 | 34.95 | 35.33 | 33.33 | 33.39 | 968,992 | -1.33(-3.82%) |
Mar 19, 2015 | 34.18 | 35.47 | 34.03 | 34.72 | 543,097 | +0.88(+2.60%) |
Mar 18, 2015 | 32.35 | 34.26 | 32.27 | 33.84 | 557,187 | +1.53(+4.74%) |
Mar 17, 2015 | 31.78 | 33.10 | 31.52 | 32.31 | 752,373 | +0.71(+2.25%) |
Mar 16, 2015 | 31.39 | 31.74 | 31.10 | 31.59 | 433,578 | +0.54(+1.75%) |
Mar 13, 2015 | 31.48 | 31.62 | 30.91 | 31.05 | 368,781 | -0.46(-1.47%) |
Mar 12, 2015 | 31.29 | 31.62 | 31.15 | 31.52 | 215,421 | +0.38(+1.21%) |
Mar 11, 2015 | 30.38 | 31.54 | 30.22 | 31.14 | 545,621 | +0.60(+1.98%) |
Mar 10, 2015 | 29.87 | 30.82 | 29.44 | 30.54 | 636,937 | +0.23(+0.75%) |
Mar 09, 2015 | 31.53 | 31.53 | 28.82 | 30.31 | 963,505 | -1.49(-4.70%) |
Mar 06, 2015 | 31.74 | 33.37 | 31.61 | 31.80 | 608,053 | -0.19(-0.59%) |
Mar 05, 2015 | 31.24 | 32.43 | 31.06 | 31.99 | 268,320 | +0.70(+2.24%) |
Mar 04, 2015 | 31.64 | 31.90 | 31.23 | 31.29 | 291,112 | -0.28(-0.88%) |
Mar 03, 2015 | 31.46 | 32.51 | 31.28 | 31.56 | 495,194 | +0.05(+0.16%) |