Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.63 | 33.90 | 33.34 | 33.49 | 264,988 | -0.13(-0.39%) |
Feb 26, 2016 | 33.21 | 33.89 | 33.06 | 33.63 | 291,371 | +0.56(+1.68%) |
Feb 25, 2016 | 32.97 | 33.25 | 32.33 | 33.07 | 288,264 | +0.07(+0.21%) |
Feb 24, 2016 | 33.43 | 33.43 | 32.29 | 33.00 | 351,495 | -0.69(-2.04%) |
Feb 23, 2016 | 33.67 | 33.96 | 32.75 | 33.69 | 400,784 | -0.18(-0.54%) |
Feb 22, 2016 | 34.38 | 34.67 | 33.38 | 33.87 | 431,395 | -0.23(-0.69%) |
Feb 19, 2016 | 34.26 | 34.74 | 33.94 | 34.10 | 440,167 | -0.37(-1.09%) |
Feb 18, 2016 | 34.35 | 34.65 | 34.02 | 34.48 | 247,099 | +0.29(+0.84%) |
Feb 17, 2016 | 34.41 | 35.17 | 34.19 | 34.19 | 367,674 | -0.04(-0.13%) |
Feb 16, 2016 | 34.41 | 34.46 | 33.73 | 34.23 | 275,596 | +0.14(+0.41%) |
Feb 12, 2016 | 34.43 | 34.10 | 34.10 | 34.10 | 304,139 | -0.06(-0.18%) |
Feb 11, 2016 | 33.20 | 34.22 | 33.16 | 34.16 | 283,124 | +0.33(+0.98%) |
Feb 10, 2016 | 33.59 | 34.12 | 33.41 | 33.83 | 254,341 | +0.35(+1.03%) |
Feb 09, 2016 | 33.05 | 33.80 | 32.72 | 33.48 | 305,405 | +0.03(+0.08%) |
Feb 08, 2016 | 33.27 | 33.59 | 32.78 | 33.45 | 285,952 | -0.22(-0.64%) |
Feb 05, 2016 | 33.86 | 34.42 | 33.63 | 33.67 | 326,795 | -0.31(-0.92%) |
Feb 04, 2016 | 33.00 | 34.48 | 33.00 | 33.98 | 240,136 | +0.93(+2.82%) |
Feb 03, 2016 | 32.60 | 33.29 | 32.09 | 33.05 | 262,023 | +0.59(+1.81%) |
Feb 02, 2016 | 32.80 | 32.86 | 32.12 | 32.46 | 288,212 | -0.73(-2.21%) |
Feb 01, 2016 | 33.01 | 33.70 | 32.45 | 33.19 | 275,212 | -0.01(-0.03%) |
Jan 29, 2016 | 32.63 | 33.20 | 32.37 | 33.20 | 406,520 | +0.48(+1.48%) |
Jan 28, 2016 | 33.25 | 34.11 | 32.29 | 32.72 | 283,076 | +0.47(+1.45%) |
Jan 27, 2016 | 32.62 | 32.83 | 32.05 | 32.25 | 398,941 | -0.57(-1.74%) |
Jan 26, 2016 | 32.18 | 33.01 | 32.02 | 32.82 | 245,528 | +0.89(+2.79%) |
Jan 25, 2016 | 32.64 | 32.78 | 31.87 | 31.93 | 284,307 | -0.90(-2.74%) |
Jan 22, 2016 | 32.26 | 32.94 | 32.02 | 32.83 | 267,927 | +0.97(+3.04%) |
Jan 21, 2016 | 32.08 | 32.38 | 31.65 | 31.86 | 219,376 | -0.16(-0.49%) |
Jan 20, 2016 | 31.28 | 32.26 | 30.71 | 32.02 | 406,636 | +0.35(+1.09%) |
Jan 19, 2016 | 32.81 | 32.81 | 31.27 | 31.67 | 266,694 | -0.86(-2.63%) |
Jan 15, 2016 | 31.95 | 32.53 | 32.53 | 32.53 | 278,544 | -0.28(-0.84%) |
Jan 14, 2016 | 32.39 | 33.08 | 31.72 | 32.81 | 235,844 | +0.55(+1.71%) |
Jan 13, 2016 | 33.20 | 33.48 | 32.00 | 32.25 | 199,538 | -0.95(-2.86%) |
Jan 12, 2016 | 33.34 | 33.58 | 32.50 | 33.20 | 180,892 | +0.06(+0.18%) |
Jan 11, 2016 | 33.26 | 33.29 | 32.64 | 33.14 | 156,270 | -0.05(-0.16%) |
Jan 08, 2016 | 33.84 | 33.96 | 33.13 | 33.19 | 296,674 | -0.59(-1.74%) |
Jan 07, 2016 | 33.81 | 34.03 | 33.43 | 33.78 | 238,356 | -0.52(-1.51%) |
Jan 06, 2016 | 33.89 | 34.53 | 33.73 | 34.30 | 262,298 | -0.02(-0.05%) |
Jan 05, 2016 | 34.34 | 35.21 | 33.88 | 34.32 | 189,444 | -0.03(-0.08%) |
Jan 04, 2016 | 34.56 | 34.65 | 33.47 | 34.34 | 308,511 | -0.63(-1.80%) |
Dec 31, 2015 | 35.18 | 34.97 | 34.97 | 34.97 | 270,787 | -0.22(-0.64%) |
Dec 30, 2015 | 35.19 | 35.53 | 35.09 | 35.20 | 189,282 | -0.16(-0.44%) |
Dec 29, 2015 | 35.06 | 35.59 | 34.74 | 35.35 | 200,753 | +0.45(+1.29%) |
Dec 28, 2015 | 35.08 | 35.15 | 34.46 | 34.91 | 180,453 | -0.38(-1.08%) |
Dec 24, 2015 | 35.48 | 35.29 | 35.29 | 35.29 | 95,626 | -0.25(-0.70%) |
Dec 23, 2015 | 34.67 | 35.90 | 34.67 | 35.54 | 301,846 | +1.04(+3.00%) |
Dec 22, 2015 | 33.97 | 34.77 | 33.89 | 34.50 | 161,031 | +0.55(+1.63%) |
Dec 21, 2015 | 33.66 | 34.06 | 33.48 | 33.95 | 205,758 | +0.43(+1.29%) |
Dec 18, 2015 | 33.64 | 33.83 | 33.13 | 33.51 | 644,669 | -0.09(-0.28%) |
Dec 17, 2015 | 33.87 | 33.87 | 33.42 | 33.61 | 312,283 | -0.15(-0.44%) |
Dec 16, 2015 | 34.04 | 34.14 | 33.52 | 33.76 | 376,748 | -0.15(-0.43%) |
Dec 15, 2015 | 34.65 | 34.78 | 33.38 | 33.90 | 600,479 | -0.55(-1.60%) |
Dec 14, 2015 | 34.35 | 34.59 | 34.02 | 34.46 | 346,731 | +0.15(+0.43%) |
Dec 11, 2015 | 34.40 | 34.49 | 33.96 | 34.31 | 223,442 | -0.35(-1.00%) |
Dec 10, 2015 | 34.60 | 35.04 | 34.54 | 34.65 | 234,255 | -0.01(-0.02%) |
Dec 09, 2015 | 34.44 | 34.79 | 34.20 | 34.66 | 251,425 | +0.18(+0.53%) |
Dec 08, 2015 | 35.03 | 35.13 | 34.41 | 34.48 | 171,245 | -0.93(-2.63%) |
Dec 07, 2015 | 35.84 | 35.93 | 35.01 | 35.41 | 304,254 | -0.54(-1.49%) |
Dec 04, 2015 | 36.17 | 36.40 | 35.83 | 35.95 | 331,617 | -0.23(-0.64%) |
Dec 03, 2015 | 36.30 | 36.36 | 35.85 | 36.18 | 243,087 | -0.03(-0.07%) |
Dec 02, 2015 | 36.80 | 36.80 | 35.92 | 36.21 | 176,840 | -0.72(-1.94%) |
Dec 01, 2015 | 36.91 | 37.11 | 36.46 | 36.93 | 223,613 | +0.09(+0.23%) |
Nov 30, 2015 | 36.55 | 36.92 | 36.21 | 36.84 | 293,926 | +0.35(+0.97%) |
Nov 27, 2015 | 36.46 | 36.62 | 36.21 | 36.49 | 76,566 | -0.02(-0.05%) |
Nov 25, 2015 | 36.74 | 36.50 | 36.50 | 36.50 | 170,530 | -0.22(-0.61%) |
Nov 24, 2015 | 35.73 | 36.79 | 35.73 | 36.73 | 265,332 | +0.87(+2.43%) |
Nov 23, 2015 | 35.68 | 35.97 | 35.47 | 35.86 | 156,288 | +0.11(+0.31%) |
Nov 20, 2015 | 35.47 | 36.02 | 35.34 | 35.74 | 168,236 | +0.51(+1.45%) |
Nov 19, 2015 | 35.20 | 35.38 | 34.93 | 35.23 | 186,645 | +0.04(+0.12%) |
Nov 18, 2015 | 35.16 | 35.29 | 34.72 | 35.19 | 239,961 | +0.22(+0.64%) |
Nov 17, 2015 | 34.84 | 35.76 | 34.84 | 34.97 | 249,529 | +0.07(+0.20%) |
Nov 16, 2015 | 34.61 | 35.02 | 34.32 | 34.90 | 246,286 | +0.30(+0.87%) |
Nov 13, 2015 | 34.68 | 35.22 | 34.43 | 34.59 | 156,035 | -0.30(-0.87%) |
Nov 12, 2015 | 35.41 | 35.88 | 34.83 | 34.90 | 140,904 | -1.14(-3.16%) |
Nov 11, 2015 | 35.99 | 36.35 | 35.80 | 36.04 | 251,852 | +0.11(+0.31%) |
Nov 10, 2015 | 35.93 | 36.15 | 35.68 | 35.93 | 145,119 | +0.00(+0.00%) |
Nov 09, 2015 | 36.75 | 36.75 | 35.76 | 35.93 | 234,466 | -0.84(-2.29%) |
Nov 06, 2015 | 36.57 | 36.77 | 35.65 | 36.77 | 259,695 | +0.05(+0.14%) |
Nov 05, 2015 | 37.03 | 37.27 | 36.55 | 36.71 | 224,145 | -0.33(-0.88%) |
Nov 04, 2015 | 36.99 | 37.26 | 36.90 | 37.04 | 199,059 | +0.05(+0.14%) |
Nov 03, 2015 | 36.60 | 37.11 | 35.96 | 36.99 | 447,945 | +0.36(+0.98%) |
Nov 02, 2015 | 35.43 | 37.37 | 35.43 | 36.63 | 519,318 | +1.18(+3.32%) |
Oct 30, 2015 | 34.30 | 36.05 | 34.11 | 35.45 | 484,632 | +1.28(+3.74%) |
Oct 29, 2015 | 33.20 | 34.56 | 33.12 | 34.17 | 479,479 | +0.50(+1.48%) |
Oct 28, 2015 | 31.75 | 34.93 | 31.75 | 33.68 | 873,703 | +0.78(+2.37%) |
Oct 27, 2015 | 33.97 | 34.07 | 32.41 | 32.90 | 483,999 | -1.32(-3.86%) |
Oct 26, 2015 | 35.09 | 35.30 | 34.17 | 34.22 | 381,518 | -0.88(-2.49%) |
Oct 23, 2015 | 35.29 | 35.62 | 35.03 | 35.09 | 304,068 | -0.12(-0.34%) |
Oct 22, 2015 | 34.57 | 35.64 | 34.57 | 35.21 | 351,950 | +0.82(+2.40%) |
Oct 21, 2015 | 34.68 | 35.12 | 34.35 | 34.39 | 294,440 | -0.29(-0.84%) |
Oct 20, 2015 | 34.32 | 34.96 | 34.06 | 34.68 | 138,269 | +0.27(+0.77%) |
Oct 19, 2015 | 34.29 | 34.47 | 34.13 | 34.41 | 177,625 | -0.03(-0.07%) |
Oct 16, 2015 | 35.14 | 35.17 | 33.81 | 34.44 | 209,175 | -0.66(-1.88%) |
Oct 15, 2015 | 35.04 | 35.11 | 33.98 | 35.10 | 269,196 | +0.23(+0.66%) |
Oct 14, 2015 | 35.31 | 35.52 | 34.77 | 34.87 | 179,416 | -0.44(-1.24%) |
Oct 13, 2015 | 35.57 | 36.15 | 35.30 | 35.31 | 118,590 | -0.45(-1.25%) |
Oct 12, 2015 | 35.99 | 36.11 | 35.52 | 35.75 | 115,277 | -0.14(-0.38%) |
Oct 09, 2015 | 36.27 | 36.35 | 35.84 | 35.89 | 237,873 | -0.37(-1.02%) |
Oct 08, 2015 | 35.14 | 36.32 | 35.14 | 36.26 | 177,713 | +1.03(+2.92%) |
Oct 07, 2015 | 34.67 | 35.58 | 34.67 | 35.23 | 238,053 | +0.69(+1.99%) |
Oct 06, 2015 | 34.47 | 35.11 | 34.47 | 34.54 | 182,416 | -0.06(-0.17%) |
Oct 05, 2015 | 33.26 | 34.66 | 33.26 | 34.60 | 268,439 | +1.53(+4.62%) |
Oct 02, 2015 | 32.11 | 33.08 | 31.83 | 33.08 | 240,909 | +0.77(+2.39%) |
Oct 01, 2015 | 32.79 | 33.06 | 31.88 | 32.30 | 344,345 | -0.44(-1.34%) |
Sep 30, 2015 | 33.38 | 33.77 | 32.57 | 32.74 | 366,357 | -0.48(-1.45%) |
Sep 29, 2015 | 33.29 | 33.88 | 33.02 | 33.22 | 210,678 | -0.03(-0.10%) |
Sep 28, 2015 | 33.44 | 33.57 | 33.10 | 33.26 | 268,104 | -0.32(-0.95%) |
Sep 25, 2015 | 32.90 | 33.65 | 32.90 | 33.57 | 294,905 | +0.80(+2.44%) |
Sep 24, 2015 | 32.78 | 32.93 | 31.97 | 32.78 | 307,302 | -0.26(-0.78%) |
Sep 23, 2015 | 33.70 | 33.83 | 33.02 | 33.03 | 187,735 | -0.55(-1.64%) |
Sep 22, 2015 | 33.99 | 34.26 | 33.24 | 33.58 | 323,725 | -0.82(-2.37%) |
Sep 21, 2015 | 34.44 | 34.92 | 34.15 | 34.40 | 245,808 | +0.11(+0.33%) |
Sep 18, 2015 | 34.39 | 34.55 | 34.20 | 34.29 | 478,770 | -0.49(-1.41%) |
Sep 17, 2015 | 35.22 | 35.37 | 34.75 | 34.78 | 278,824 | -0.52(-1.48%) |
Sep 16, 2015 | 34.63 | 35.53 | 34.63 | 35.30 | 284,401 | +0.74(+2.14%) |
Sep 15, 2015 | 34.05 | 34.70 | 34.00 | 34.56 | 213,687 | +0.51(+1.51%) |
Sep 14, 2015 | 34.20 | 34.27 | 33.87 | 34.05 | 187,570 | -0.15(-0.45%) |
Sep 11, 2015 | 34.23 | 34.30 | 33.80 | 34.20 | 232,347 | -0.27(-0.77%) |
Sep 10, 2015 | 34.67 | 34.86 | 34.34 | 34.47 | 190,102 | -0.27(-0.79%) |
Sep 09, 2015 | 35.04 | 35.15 | 34.71 | 34.74 | 240,287 | -0.07(-0.20%) |
Sep 08, 2015 | 34.95 | 35.26 | 34.67 | 34.81 | 240,942 | +0.31(+0.90%) |
Sep 04, 2015 | 34.35 | 34.50 | 34.50 | 34.50 | 380,088 | -0.09(-0.27%) |
Sep 03, 2015 | 34.72 | 35.04 | 34.59 | 34.59 | 306,842 | -0.13(-0.37%) |
Sep 02, 2015 | 35.23 | 35.23 | 34.58 | 34.72 | 350,523 | -0.09(-0.27%) |
Sep 01, 2015 | 35.76 | 35.81 | 34.73 | 34.82 | 430,403 | -1.52(-4.18%) |
Aug 31, 2015 | 35.77 | 36.60 | 35.36 | 36.34 | 280,526 | +0.45(+1.24%) |
Aug 28, 2015 | 35.50 | 36.05 | 35.37 | 35.89 | 187,556 | +0.37(+1.04%) |
Aug 27, 2015 | 35.36 | 35.79 | 34.85 | 35.52 | 387,926 | +0.31(+0.88%) |
Aug 26, 2015 | 34.72 | 35.26 | 34.29 | 35.21 | 376,077 | +1.13(+3.32%) |
Aug 25, 2015 | 34.98 | 34.98 | 34.03 | 34.08 | 456,836 | -0.05(-0.15%) |
Aug 24, 2015 | 33.05 | 35.06 | 32.80 | 34.13 | 667,181 | -0.26(-0.75%) |
Aug 21, 2015 | 33.91 | 34.86 | 33.49 | 34.39 | 426,528 | -0.13(-0.37%) |
Aug 20, 2015 | 34.46 | 34.74 | 34.23 | 34.52 | 309,968 | -0.21(-0.62%) |
Aug 19, 2015 | 34.61 | 34.97 | 34.44 | 34.73 | 249,221 | -0.09(-0.27%) |
Aug 18, 2015 | 34.84 | 35.06 | 34.59 | 34.83 | 142,040 | +0.02(+0.05%) |
Aug 17, 2015 | 34.98 | 35.01 | 34.50 | 34.81 | 188,909 | -0.18(-0.52%) |
Aug 14, 2015 | 34.56 | 35.14 | 34.41 | 34.99 | 291,101 | +0.42(+1.22%) |
Aug 13, 2015 | 33.62 | 34.81 | 33.45 | 34.57 | 578,219 | +0.80(+2.36%) |
Aug 12, 2015 | 32.91 | 34.18 | 32.18 | 33.77 | 759,271 | +1.08(+3.31%) |
Aug 11, 2015 | 32.43 | 32.83 | 32.31 | 32.69 | 367,569 | -0.03(-0.10%) |
Aug 10, 2015 | 32.39 | 32.83 | 32.27 | 32.72 | 249,069 | +0.46(+1.43%) |
Aug 07, 2015 | 32.30 | 32.58 | 32.02 | 32.26 | 234,396 | -0.20(-0.60%) |
Aug 06, 2015 | 32.35 | 32.60 | 32.07 | 32.46 | 208,707 | +0.25(+0.77%) |
Aug 05, 2015 | 32.55 | 32.94 | 32.17 | 32.21 | 218,148 | -0.18(-0.55%) |
Aug 04, 2015 | 32.04 | 32.72 | 32.04 | 32.39 | 240,816 | +0.27(+0.85%) |
Aug 03, 2015 | 32.92 | 32.92 | 32.03 | 32.12 | 228,727 | -0.80(-2.43%) |
Jul 31, 2015 | 32.83 | 33.06 | 32.60 | 32.92 | 230,462 | +0.19(+0.57%) |
Jul 30, 2015 | 32.46 | 32.87 | 32.24 | 32.73 | 171,562 | +0.16(+0.50%) |
Jul 29, 2015 | 32.37 | 32.70 | 32.20 | 32.57 | 165,699 | +0.23(+0.71%) |
Jul 28, 2015 | 32.97 | 32.97 | 32.27 | 32.34 | 243,905 | -0.51(-1.56%) |
Jul 27, 2015 | 31.83 | 32.86 | 31.66 | 32.85 | 576,949 | +0.78(+2.44%) |
Jul 24, 2015 | 32.67 | 32.68 | 31.92 | 32.07 | 395,305 | -0.72(-2.18%) |
Jul 23, 2015 | 33.04 | 33.22 | 32.68 | 32.78 | 233,152 | -0.28(-0.85%) |
Jul 22, 2015 | 33.18 | 33.23 | 32.70 | 33.06 | 277,067 | -0.15(-0.46%) |
Jul 21, 2015 | 33.66 | 33.83 | 33.17 | 33.22 | 282,219 | -0.46(-1.37%) |
Jul 20, 2015 | 33.91 | 34.02 | 33.63 | 33.68 | 310,348 | -0.22(-0.65%) |
Jul 17, 2015 | 34.00 | 34.00 | 33.73 | 33.90 | 292,839 | -0.10(-0.30%) |
Jul 16, 2015 | 33.93 | 34.22 | 33.93 | 34.00 | 222,449 | +0.23(+0.68%) |
Jul 15, 2015 | 33.96 | 33.97 | 33.74 | 33.77 | 281,456 | -0.25(-0.73%) |
Jul 14, 2015 | 34.08 | 34.17 | 33.90 | 34.02 | 192,475 | -0.12(-0.35%) |
Jul 13, 2015 | 33.58 | 34.43 | 33.53 | 34.14 | 308,788 | +0.81(+2.43%) |
Jul 10, 2015 | 33.47 | 33.56 | 33.17 | 33.33 | 532,100 | +0.14(+0.41%) |
Jul 09, 2015 | 33.53 | 33.65 | 33.18 | 33.19 | 343,146 | -0.09(-0.26%) |
Jul 08, 2015 | 33.41 | 33.69 | 33.10 | 33.28 | 496,145 | -0.35(-1.04%) |
Jul 07, 2015 | 33.46 | 33.67 | 32.84 | 33.63 | 452,917 | +0.14(+0.43%) |
Jul 06, 2015 | 33.61 | 33.81 | 33.38 | 33.48 | 312,476 | -0.33(-0.98%) |
Jul 02, 2015 | 34.03 | 33.81 | 33.81 | 33.81 | 274,589 | -0.10(-0.30%) |
Jul 01, 2015 | 33.98 | 34.31 | 33.75 | 33.92 | 375,946 | +0.13(+0.38%) |
Jun 30, 2015 | 34.40 | 34.61 | 33.70 | 33.79 | 334,934 | -0.35(-1.02%) |
Jun 29, 2015 | 34.79 | 34.93 | 34.09 | 34.14 | 244,156 | -0.83(-2.36%) |
Jun 26, 2015 | 34.91 | 35.15 | 34.83 | 34.97 | 746,510 | +0.03(+0.07%) |
Jun 25, 2015 | 35.60 | 35.60 | 34.76 | 34.94 | 227,823 | -0.51(-1.44%) |
Jun 24, 2015 | 35.59 | 35.87 | 35.37 | 35.45 | 318,118 | -0.27(-0.76%) |
Jun 23, 2015 | 35.74 | 35.86 | 35.56 | 35.72 | 335,765 | -0.04(-0.12%) |
Jun 22, 2015 | 36.05 | 36.21 | 35.54 | 35.77 | 276,604 | -0.03(-0.07%) |
Jun 19, 2015 | 36.54 | 36.60 | 35.79 | 35.79 | 935,576 | -1.02(-2.78%) |
Jun 18, 2015 | 36.65 | 37.03 | 36.52 | 36.81 | 262,239 | +0.30(+0.82%) |
Jun 17, 2015 | 36.43 | 36.81 | 36.37 | 36.52 | 207,053 | +0.11(+0.30%) |
Jun 16, 2015 | 36.38 | 36.65 | 36.11 | 36.41 | 371,071 | -0.10(-0.28%) |
Jun 15, 2015 | 36.41 | 36.68 | 35.89 | 36.51 | 248,922 | -0.25(-0.67%) |
Jun 12, 2015 | 36.61 | 36.87 | 36.38 | 36.75 | 193,919 | +0.06(+0.16%) |
Jun 11, 2015 | 37.06 | 37.09 | 36.58 | 36.69 | 151,534 | -0.24(-0.65%) |
Jun 10, 2015 | 36.63 | 37.04 | 36.46 | 36.93 | 233,396 | +0.53(+1.45%) |
Jun 09, 2015 | 36.27 | 36.64 | 36.27 | 36.41 | 150,525 | +0.12(+0.33%) |
Jun 08, 2015 | 36.47 | 36.62 | 36.27 | 36.29 | 179,122 | -0.28(-0.77%) |
Jun 05, 2015 | 36.29 | 36.59 | 35.95 | 36.57 | 176,042 | +0.26(+0.70%) |
Jun 04, 2015 | 36.24 | 36.43 | 36.10 | 36.31 | 212,854 | -0.14(-0.37%) |
Jun 03, 2015 | 36.30 | 36.56 | 36.30 | 36.45 | 381,344 | +0.28(+0.78%) |
Jun 02, 2015 | 35.83 | 36.42 | 35.83 | 36.17 | 364,754 | +0.16(+0.45%) |
Jun 01, 2015 | 36.30 | 36.40 | 35.88 | 36.00 | 463,747 | -0.10(-0.28%) |
May 29, 2015 | 36.58 | 36.65 | 35.97 | 36.11 | 249,165 | -0.59(-1.60%) |
May 28, 2015 | 36.56 | 36.76 | 36.27 | 36.69 | 223,521 | -0.03(-0.07%) |
May 27, 2015 | 36.41 | 36.75 | 36.08 | 36.72 | 223,310 | +0.32(+0.89%) |
May 26, 2015 | 36.45 | 36.45 | 36.06 | 36.40 | 369,783 | -0.25(-0.67%) |
May 22, 2015 | 36.75 | 36.64 | 36.64 | 36.64 | 398,858 | -0.16(-0.44%) |
May 21, 2015 | 36.48 | 36.90 | 36.48 | 36.81 | 281,539 | +0.25(+0.68%) |
May 20, 2015 | 36.57 | 36.71 | 36.35 | 36.56 | 201,972 | -0.06(-0.16%) |
May 19, 2015 | 36.51 | 36.74 | 36.07 | 36.62 | 315,023 | +0.07(+0.19%) |
May 18, 2015 | 36.23 | 36.75 | 36.10 | 36.55 | 253,726 | +0.20(+0.54%) |
May 15, 2015 | 36.53 | 36.60 | 36.01 | 36.35 | 215,395 | -0.35(-0.95%) |
May 14, 2015 | 36.47 | 36.98 | 36.42 | 36.70 | 231,815 | +0.48(+1.32%) |
May 13, 2015 | 36.18 | 36.54 | 35.95 | 36.23 | 283,953 | +0.25(+0.69%) |
May 12, 2015 | 36.03 | 36.25 | 35.56 | 35.98 | 191,105 | -0.23(-0.63%) |
May 11, 2015 | 35.88 | 36.36 | 35.87 | 36.21 | 327,580 | +0.31(+0.87%) |
May 08, 2015 | 36.17 | 36.17 | 35.71 | 35.89 | 201,412 | +0.14(+0.38%) |
May 07, 2015 | 35.58 | 35.90 | 35.22 | 35.76 | 223,010 | +0.08(+0.24%) |
May 06, 2015 | 35.57 | 35.70 | 35.22 | 35.67 | 218,921 | +0.13(+0.36%) |
May 05, 2015 | 35.70 | 36.14 | 35.50 | 35.55 | 242,652 | -0.22(-0.62%) |
May 04, 2015 | 35.43 | 36.07 | 35.43 | 35.77 | 306,886 | +0.30(+0.86%) |
May 01, 2015 | 35.35 | 35.65 | 34.85 | 35.46 | 455,792 | +0.09(+0.26%) |
Apr 30, 2015 | 35.56 | 36.31 | 35.24 | 35.37 | 1,186,181 | +0.11(+0.31%) |
Apr 29, 2015 | 35.52 | 35.65 | 35.18 | 35.26 | 292,314 | -0.39(-1.09%) |
Apr 28, 2015 | 35.45 | 35.67 | 35.17 | 35.65 | 292,431 | +0.20(+0.57%) |
Apr 27, 2015 | 35.38 | 35.55 | 35.17 | 35.45 | 360,120 | +0.05(+0.14%) |
Apr 24, 2015 | 35.62 | 35.73 | 35.14 | 35.39 | 189,694 | -0.14(-0.38%) |
Apr 23, 2015 | 35.48 | 35.61 | 35.29 | 35.53 | 169,852 | -0.03(-0.07%) |
Apr 22, 2015 | 35.46 | 35.73 | 35.12 | 35.56 | 211,146 | +0.12(+0.33%) |
Apr 21, 2015 | 36.00 | 36.00 | 35.41 | 35.44 | 172,026 | -0.33(-0.92%) |
Apr 20, 2015 | 35.69 | 35.94 | 35.64 | 35.77 | 219,926 | +0.34(+0.96%) |
Apr 17, 2015 | 35.94 | 35.99 | 35.37 | 35.43 | 184,749 | -0.81(-2.24%) |
Apr 16, 2015 | 36.50 | 36.66 | 36.22 | 36.24 | 416,434 | -0.25(-0.70%) |
Apr 15, 2015 | 35.86 | 36.64 | 35.86 | 36.50 | 516,480 | +0.66(+1.84%) |
Apr 14, 2015 | 35.22 | 35.85 | 35.06 | 35.84 | 458,518 | +0.71(+2.02%) |
Apr 13, 2015 | 35.47 | 35.74 | 35.03 | 35.12 | 414,046 | -0.25(-0.72%) |
Apr 10, 2015 | 35.84 | 35.84 | 35.37 | 35.38 | 439,032 | -0.22(-0.62%) |
Apr 09, 2015 | 36.30 | 36.48 | 35.49 | 35.60 | 546,345 | -0.74(-2.03%) |
Apr 08, 2015 | 37.23 | 37.38 | 36.15 | 36.33 | 559,227 | -1.15(-3.07%) |
Apr 07, 2015 | 38.01 | 38.01 | 37.45 | 37.49 | 142,763 | -0.52(-1.38%) |
Apr 06, 2015 | 37.61 | 38.28 | 37.52 | 38.01 | 142,293 | +0.19(+0.49%) |
Apr 02, 2015 | 37.82 | 37.83 | 37.83 | 37.83 | 170,058 | -0.05(-0.13%) |
Apr 01, 2015 | 38.12 | 38.28 | 37.70 | 37.88 | 368,506 | -0.52(-1.35%) |
Mar 31, 2015 | 37.44 | 38.56 | 37.21 | 38.39 | 580,735 | +0.83(+2.21%) |
Mar 30, 2015 | 36.62 | 37.78 | 36.53 | 37.56 | 431,391 | +1.15(+3.16%) |
Mar 27, 2015 | 36.66 | 36.82 | 36.35 | 36.41 | 362,734 | -0.30(-0.83%) |
Mar 26, 2015 | 36.92 | 37.16 | 36.63 | 36.72 | 220,474 | -0.28(-0.76%) |
Mar 25, 2015 | 37.65 | 37.94 | 36.93 | 37.00 | 341,165 | -0.66(-1.75%) |
Mar 24, 2015 | 37.11 | 38.11 | 37.05 | 37.66 | 453,122 | +0.48(+1.30%) |
Mar 23, 2015 | 36.83 | 37.27 | 36.60 | 37.17 | 355,440 | +0.40(+1.08%) |
Mar 20, 2015 | 36.48 | 36.86 | 36.22 | 36.78 | 592,119 | +0.23(+0.63%) |
Mar 19, 2015 | 36.56 | 36.76 | 36.40 | 36.55 | 213,987 | -0.12(-0.32%) |
Mar 18, 2015 | 36.36 | 36.96 | 36.18 | 36.66 | 326,473 | +0.30(+0.81%) |
Mar 17, 2015 | 36.50 | 36.66 | 36.34 | 36.37 | 368,604 | -0.40(-1.08%) |
Mar 16, 2015 | 36.85 | 37.17 | 36.60 | 36.77 | 217,646 | -0.04(-0.11%) |
Mar 13, 2015 | 37.10 | 37.19 | 36.19 | 36.81 | 313,715 | -0.40(-1.07%) |
Mar 12, 2015 | 36.63 | 37.25 | 36.52 | 37.21 | 279,873 | +0.91(+2.50%) |
Mar 11, 2015 | 36.06 | 36.33 | 35.81 | 36.30 | 182,991 | +0.22(+0.61%) |
Mar 10, 2015 | 36.80 | 37.08 | 36.07 | 36.08 | 263,976 | -1.11(-2.98%) |
Mar 09, 2015 | 37.42 | 37.70 | 37.18 | 37.19 | 196,234 | -0.16(-0.43%) |
Mar 06, 2015 | 37.59 | 38.02 | 37.18 | 37.35 | 554,887 | -0.53(-1.41%) |
Mar 05, 2015 | 36.97 | 38.45 | 36.84 | 37.88 | 434,365 | +0.77(+2.08%) |
Mar 04, 2015 | 36.87 | 37.18 | 36.50 | 37.11 | 536,786 | -0.03(-0.07%) |
Mar 03, 2015 | 37.05 | 37.37 | 36.94 | 37.14 | 221,425 | -0.07(-0.18%) |