Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.43 | 32.62 | 32.30 | 32.32 | 192,530 | -0.07(-0.22%) |
Feb 26, 2016 | 32.64 | 32.65 | 32.32 | 32.39 | 187,417 | -0.11(-0.35%) |
Feb 25, 2016 | 32.27 | 32.51 | 32.10 | 32.51 | 113,515 | +0.29(+0.91%) |
Feb 24, 2016 | 31.72 | 32.25 | 31.49 | 32.21 | 143,926 | +0.21(+0.67%) |
Feb 23, 2016 | 32.11 | 32.18 | 31.87 | 32.00 | 166,078 | -0.09(-0.29%) |
Feb 22, 2016 | 31.83 | 32.13 | 31.83 | 32.09 | 217,302 | +0.51(+1.61%) |
Feb 19, 2016 | 31.27 | 31.58 | 31.15 | 31.58 | 147,397 | +0.15(+0.46%) |
Feb 18, 2016 | 31.66 | 31.66 | 31.31 | 31.44 | 190,794 | -0.27(-0.86%) |
Feb 17, 2016 | 31.34 | 31.79 | 31.34 | 31.71 | 216,255 | +0.64(+2.07%) |
Feb 16, 2016 | 30.78 | 31.10 | 30.66 | 31.07 | 177,218 | +0.65(+2.12%) |
Feb 12, 2016 | 30.15 | 30.42 | 30.42 | 30.42 | 446,283 | +0.55(+1.83%) |
Feb 11, 2016 | 29.39 | 30.01 | 29.39 | 29.87 | 807,135 | +0.00(+0.01%) |
Feb 10, 2016 | 29.83 | 30.30 | 29.83 | 29.87 | 326,560 | +0.06(+0.21%) |
Feb 09, 2016 | 29.41 | 30.07 | 29.41 | 29.81 | 435,335 | -0.03(-0.11%) |
Feb 08, 2016 | 30.03 | 30.03 | 29.37 | 29.84 | 501,790 | -0.59(-1.93%) |
Feb 05, 2016 | 31.22 | 31.24 | 30.34 | 30.43 | 371,069 | -0.91(-2.90%) |
Feb 04, 2016 | 31.30 | 31.46 | 31.07 | 31.34 | 129,028 | -0.09(-0.30%) |
Feb 03, 2016 | 31.73 | 31.73 | 30.94 | 31.43 | 300,856 | -0.11(-0.36%) |
Feb 02, 2016 | 32.04 | 32.04 | 31.46 | 31.54 | 875,899 | -0.70(-2.16%) |
Feb 01, 2016 | 31.85 | 32.38 | 31.74 | 32.24 | 323,880 | +0.20(+0.64%) |
Jan 29, 2016 | 31.43 | 32.03 | 31.41 | 32.03 | 452,285 | +0.49(+1.56%) |
Jan 28, 2016 | 31.70 | 31.70 | 31.21 | 31.54 | 232,332 | +0.17(+0.54%) |
Jan 27, 2016 | 31.78 | 32.00 | 31.26 | 31.37 | 194,406 | -0.45(-1.41%) |
Jan 26, 2016 | 31.52 | 31.85 | 31.40 | 31.82 | 237,855 | +0.42(+1.33%) |
Jan 25, 2016 | 31.76 | 31.86 | 31.40 | 31.41 | 552,134 | -0.41(-1.30%) |
Jan 22, 2016 | 31.69 | 31.87 | 31.60 | 31.82 | 303,788 | +0.58(+1.87%) |
Jan 21, 2016 | 31.04 | 31.55 | 30.86 | 31.23 | 352,414 | +0.30(+0.96%) |
Jan 20, 2016 | 30.85 | 31.20 | 30.04 | 30.94 | 553,985 | -0.34(-1.08%) |
Jan 19, 2016 | 31.48 | 31.58 | 30.98 | 31.28 | 1,110,531 | +0.18(+0.56%) |
Jan 15, 2016 | 30.95 | 31.10 | 31.10 | 31.10 | 363,353 | -0.66(-2.06%) |
Jan 14, 2016 | 31.49 | 32.03 | 31.05 | 31.76 | 315,548 | +0.31(+1.00%) |
Jan 13, 2016 | 32.64 | 32.64 | 31.42 | 31.44 | 438,828 | -1.10(-3.39%) |
Jan 12, 2016 | 32.51 | 32.68 | 32.18 | 32.54 | 221,312 | +0.30(+0.94%) |
Jan 11, 2016 | 32.21 | 32.32 | 31.80 | 32.24 | 329,933 | +0.13(+0.41%) |
Jan 08, 2016 | 32.69 | 32.75 | 32.05 | 32.11 | 327,941 | -0.30(-0.94%) |
Jan 07, 2016 | 32.53 | 32.91 | 32.36 | 32.41 | 420,553 | -0.60(-1.81%) |
Jan 06, 2016 | 32.80 | 33.21 | 32.76 | 33.01 | 573,102 | -0.24(-0.71%) |
Jan 05, 2016 | 33.32 | 33.39 | 33.08 | 33.25 | 253,432 | +0.01(+0.03%) |
Jan 04, 2016 | 33.24 | 33.24 | 32.92 | 33.24 | 383,350 | -0.60(-1.78%) |
Dec 31, 2015 | 34.03 | 33.84 | 33.84 | 33.84 | 182,531 | -0.31(-0.90%) |
Dec 30, 2015 | 34.34 | 34.36 | 34.13 | 34.15 | 240,368 | -0.25(-0.71%) |
Dec 29, 2015 | 34.15 | 34.44 | 34.15 | 34.39 | 233,888 | +0.38(+1.13%) |
Dec 28, 2015 | 33.91 | 34.05 | 33.80 | 34.01 | 132,393 | +0.01(+0.03%) |
Dec 24, 2015 | 33.93 | 34.00 | 34.00 | 34.00 | 155,173 | +0.01(+0.02%) |
Dec 23, 2015 | 33.91 | 34.02 | 33.85 | 33.99 | 279,783 | +0.19(+0.55%) |
Dec 22, 2015 | 33.67 | 33.88 | 33.58 | 33.81 | 162,178 | +0.27(+0.80%) |
Dec 21, 2015 | 33.53 | 33.59 | 33.33 | 33.54 | 97,054 | +0.20(+0.61%) |
Dec 18, 2015 | 33.70 | 33.71 | 33.33 | 33.33 | 191,416 | -0.44(-1.31%) |
Dec 17, 2015 | 34.37 | 34.42 | 33.78 | 33.78 | 335,362 | -0.56(-1.63%) |
Dec 16, 2015 | 33.97 | 34.39 | 33.87 | 34.34 | 215,704 | +0.58(+1.72%) |
Dec 15, 2015 | 33.93 | 34.08 | 33.75 | 33.76 | 350,093 | +0.13(+0.39%) |
Dec 14, 2015 | 33.51 | 33.70 | 33.15 | 33.63 | 240,138 | +0.16(+0.47%) |
Dec 11, 2015 | 33.81 | 33.90 | 33.45 | 33.47 | 220,372 | -0.71(-2.08%) |
Dec 10, 2015 | 34.05 | 34.37 | 34.04 | 34.18 | 128,893 | +0.15(+0.43%) |
Dec 09, 2015 | 34.28 | 34.57 | 33.87 | 34.03 | 166,884 | -0.37(-1.07%) |
Dec 08, 2015 | 34.29 | 34.54 | 34.16 | 34.40 | 413,961 | -0.18(-0.52%) |
Dec 07, 2015 | 34.60 | 34.63 | 34.39 | 34.58 | 161,783 | -0.04(-0.12%) |
Dec 04, 2015 | 34.07 | 34.66 | 34.07 | 34.62 | 134,859 | +0.67(+1.97%) |
Dec 03, 2015 | 34.49 | 34.49 | 33.83 | 33.95 | 626,499 | -0.40(-1.18%) |
Dec 02, 2015 | 34.55 | 34.66 | 34.33 | 34.35 | 184,456 | -0.21(-0.59%) |
Dec 01, 2015 | 34.37 | 34.58 | 34.31 | 34.56 | 318,896 | +0.38(+1.10%) |
Nov 30, 2015 | 34.53 | 34.53 | 34.15 | 34.18 | 380,844 | -0.30(-0.88%) |
Nov 27, 2015 | 34.53 | 34.53 | 34.41 | 34.49 | 88,670 | -0.04(-0.12%) |
Nov 25, 2015 | 34.39 | 34.53 | 34.53 | 34.53 | 216,866 | +0.17(+0.50%) |
Nov 24, 2015 | 34.23 | 34.45 | 34.05 | 34.36 | 151,862 | -0.11(-0.33%) |
Nov 23, 2015 | 34.38 | 34.57 | 34.36 | 34.47 | 167,681 | +0.12(+0.35%) |
Nov 20, 2015 | 34.26 | 34.39 | 34.26 | 34.35 | 107,301 | +0.25(+0.74%) |
Nov 19, 2015 | 34.18 | 34.25 | 34.08 | 34.10 | 262,416 | -0.09(-0.26%) |
Nov 18, 2015 | 33.75 | 34.19 | 33.68 | 34.19 | 111,197 | +0.53(+1.58%) |
Nov 17, 2015 | 33.76 | 33.95 | 33.57 | 33.65 | 176,128 | +0.13(+0.38%) |
Nov 16, 2015 | 33.13 | 33.54 | 33.01 | 33.53 | 185,172 | +0.33(+1.01%) |
Nov 13, 2015 | 33.76 | 33.77 | 33.18 | 33.19 | 488,004 | -0.75(-2.22%) |
Nov 12, 2015 | 34.14 | 34.26 | 33.95 | 33.95 | 221,846 | -0.34(-0.98%) |
Nov 11, 2015 | 34.55 | 34.55 | 34.27 | 34.28 | 183,753 | -0.22(-0.64%) |
Nov 10, 2015 | 34.18 | 34.50 | 34.18 | 34.50 | 197,622 | +0.26(+0.77%) |
Nov 09, 2015 | 34.54 | 34.54 | 33.97 | 34.24 | 555,593 | -0.46(-1.34%) |
Nov 06, 2015 | 34.61 | 34.73 | 34.52 | 34.70 | 153,756 | +0.04(+0.10%) |
Nov 05, 2015 | 34.64 | 34.71 | 34.45 | 34.67 | 342,678 | +0.06(+0.16%) |
Nov 04, 2015 | 34.96 | 34.96 | 34.43 | 34.61 | 574,982 | -0.25(-0.71%) |
Nov 03, 2015 | 34.70 | 34.93 | 34.65 | 34.86 | 253,219 | +0.11(+0.32%) |
Nov 02, 2015 | 34.53 | 34.77 | 34.49 | 34.75 | 396,389 | +0.25(+0.71%) |
Oct 30, 2015 | 34.58 | 34.71 | 34.47 | 34.50 | 291,243 | -0.08(-0.23%) |
Oct 29, 2015 | 34.43 | 34.64 | 34.40 | 34.58 | 318,776 | +0.12(+0.35%) |
Oct 28, 2015 | 34.37 | 34.46 | 34.05 | 34.46 | 225,142 | +0.17(+0.48%) |
Oct 27, 2015 | 34.29 | 34.31 | 34.11 | 34.30 | 335,919 | -0.07(-0.22%) |
Oct 26, 2015 | 34.14 | 34.40 | 34.12 | 34.37 | 225,952 | +0.23(+0.66%) |
Oct 23, 2015 | 34.39 | 34.39 | 33.93 | 34.15 | 730,535 | +0.27(+0.81%) |
Oct 22, 2015 | 33.74 | 33.96 | 33.68 | 33.87 | 261,833 | +0.38(+1.13%) |
Oct 21, 2015 | 33.84 | 33.86 | 33.47 | 33.50 | 150,657 | -0.25(-0.73%) |
Oct 20, 2015 | 33.79 | 33.93 | 33.67 | 33.74 | 426,030 | -0.07(-0.22%) |
Oct 19, 2015 | 33.59 | 33.84 | 33.59 | 33.82 | 549,331 | +0.14(+0.43%) |
Oct 16, 2015 | 33.55 | 33.67 | 33.48 | 33.67 | 142,068 | +0.16(+0.47%) |
Oct 15, 2015 | 33.16 | 33.53 | 33.06 | 33.52 | 131,744 | +0.47(+1.41%) |
Oct 14, 2015 | 33.59 | 33.69 | 33.00 | 33.05 | 221,696 | -0.51(-1.51%) |
Oct 13, 2015 | 33.60 | 33.86 | 33.53 | 33.56 | 178,760 | -0.18(-0.54%) |
Oct 12, 2015 | 33.57 | 33.80 | 33.57 | 33.74 | 214,007 | +0.17(+0.49%) |
Oct 09, 2015 | 33.41 | 33.58 | 33.35 | 33.57 | 213,883 | +0.14(+0.43%) |
Oct 08, 2015 | 33.00 | 33.47 | 32.99 | 33.43 | 333,446 | +0.36(+1.08%) |
Oct 07, 2015 | 33.03 | 33.08 | 32.80 | 33.07 | 576,469 | +0.15(+0.45%) |
Oct 06, 2015 | 33.29 | 33.37 | 32.82 | 32.93 | 174,268 | -0.37(-1.11%) |
Oct 05, 2015 | 32.96 | 33.32 | 32.96 | 33.30 | 575,578 | +0.56(+1.70%) |
Oct 02, 2015 | 31.96 | 32.74 | 31.78 | 32.74 | 252,190 | +0.44(+1.37%) |
Oct 01, 2015 | 32.15 | 32.30 | 31.86 | 32.30 | 442,381 | +0.20(+0.61%) |
Sep 30, 2015 | 31.83 | 32.14 | 31.70 | 32.10 | 376,991 | +0.67(+2.14%) |
Sep 29, 2015 | 31.61 | 31.76 | 31.26 | 31.43 | 203,815 | -0.12(-0.39%) |
Sep 28, 2015 | 32.33 | 32.33 | 31.49 | 31.55 | 604,692 | -0.97(-2.98%) |
Sep 25, 2015 | 32.94 | 32.94 | 32.35 | 32.52 | 178,786 | -0.11(-0.34%) |
Sep 24, 2015 | 32.58 | 32.66 | 32.30 | 32.63 | 134,974 | -0.17(-0.53%) |
Sep 23, 2015 | 32.80 | 32.86 | 32.66 | 32.81 | 889,466 | -0.00(-0.01%) |
Sep 22, 2015 | 32.81 | 32.90 | 32.60 | 32.81 | 142,078 | -0.38(-1.14%) |
Sep 21, 2015 | 33.12 | 33.38 | 32.99 | 33.19 | 97,628 | +0.24(+0.74%) |
Sep 18, 2015 | 33.08 | 33.39 | 32.91 | 32.95 | 615,038 | -0.49(-1.45%) |
Sep 17, 2015 | 33.34 | 33.85 | 33.34 | 33.43 | 237,438 | +0.07(+0.20%) |
Sep 16, 2015 | 33.12 | 33.39 | 33.03 | 33.37 | 107,177 | +0.30(+0.91%) |
Sep 15, 2015 | 32.87 | 33.13 | 32.67 | 33.07 | 90,546 | +0.27(+0.82%) |
Sep 14, 2015 | 32.95 | 32.99 | 32.71 | 32.80 | 339,489 | -0.13(-0.40%) |
Sep 11, 2015 | 32.59 | 32.94 | 32.59 | 32.93 | 87,941 | +0.23(+0.69%) |
Sep 10, 2015 | 32.57 | 32.90 | 32.56 | 32.71 | 163,124 | +0.09(+0.29%) |
Sep 09, 2015 | 33.30 | 33.31 | 32.58 | 32.61 | 166,544 | -0.38(-1.16%) |
Sep 08, 2015 | 32.79 | 33.00 | 32.63 | 33.00 | 216,530 | +0.74(+2.31%) |
Sep 04, 2015 | 32.23 | 32.25 | 32.25 | 32.25 | 233,359 | -0.30(-0.91%) |
Sep 03, 2015 | 32.60 | 32.90 | 32.46 | 32.55 | 333,081 | +0.01(+0.02%) |
Sep 02, 2015 | 32.19 | 32.54 | 32.06 | 32.54 | 609,335 | +0.67(+2.10%) |
Sep 01, 2015 | 31.52 | 32.27 | 31.52 | 31.87 | 2,323,176 | -0.72(-2.21%) |
Aug 31, 2015 | 32.73 | 32.85 | 32.51 | 32.59 | 425,217 | -0.31(-0.95%) |
Aug 28, 2015 | 32.82 | 33.03 | 32.71 | 32.90 | 693,190 | -0.04(-0.13%) |
Aug 27, 2015 | 32.57 | 33.01 | 32.30 | 32.95 | 3,750,817 | +0.70(+2.16%) |
Aug 26, 2015 | 31.43 | 32.28 | 31.21 | 32.25 | 510,714 | +1.13(+3.63%) |
Aug 25, 2015 | 31.28 | 32.27 | 31.11 | 31.12 | 772,163 | +0.15(+0.49%) |
Aug 24, 2015 | 32.11 | 32.26 | 23.23 | 30.97 | 2,107,853 | -1.46(-4.51%) |
Aug 21, 2015 | 33.17 | 33.23 | 32.43 | 32.43 | 847,212 | -1.07(-3.20%) |
Aug 20, 2015 | 34.15 | 34.15 | 33.50 | 33.50 | 300,935 | -0.89(-2.59%) |
Aug 19, 2015 | 34.44 | 34.63 | 34.26 | 34.39 | 230,170 | -0.13(-0.38%) |
Aug 18, 2015 | 34.56 | 34.69 | 34.48 | 34.52 | 346,872 | -0.11(-0.33%) |
Aug 17, 2015 | 34.19 | 34.64 | 34.15 | 34.64 | 112,188 | +0.34(+0.98%) |
Aug 14, 2015 | 34.25 | 34.31 | 34.15 | 34.30 | 235,744 | +0.03(+0.10%) |
Aug 13, 2015 | 34.14 | 34.45 | 34.09 | 34.27 | 568,525 | +0.12(+0.36%) |
Aug 12, 2015 | 33.91 | 34.16 | 33.61 | 34.14 | 995,350 | -0.06(-0.18%) |
Aug 11, 2015 | 34.20 | 34.41 | 34.07 | 34.21 | 502,918 | -0.24(-0.69%) |
Aug 10, 2015 | 34.44 | 34.54 | 34.39 | 34.44 | 137,738 | +0.27(+0.79%) |
Aug 07, 2015 | 34.32 | 34.32 | 33.96 | 34.17 | 145,370 | -0.11(-0.31%) |
Aug 06, 2015 | 34.85 | 34.85 | 33.99 | 34.28 | 353,898 | -0.57(-1.64%) |
Aug 05, 2015 | 35.14 | 35.15 | 34.81 | 34.85 | 799,835 | -0.21(-0.61%) |
Aug 04, 2015 | 34.95 | 35.11 | 34.92 | 35.07 | 167,752 | +0.07(+0.21%) |
Aug 03, 2015 | 35.17 | 35.17 | 34.83 | 34.99 | 299,370 | -0.01(-0.02%) |
Jul 31, 2015 | 35.01 | 35.10 | 34.91 | 35.00 | 137,656 | +0.16(+0.45%) |
Jul 30, 2015 | 34.77 | 34.88 | 34.60 | 34.84 | 93,429 | +0.05(+0.15%) |
Jul 29, 2015 | 34.55 | 34.81 | 34.55 | 34.79 | 413,274 | +0.25(+0.73%) |
Jul 28, 2015 | 34.35 | 34.57 | 34.19 | 34.54 | 195,433 | +0.31(+0.90%) |
Jul 27, 2015 | 34.44 | 34.44 | 34.16 | 34.23 | 2,303,445 | -0.26(-0.76%) |
Jul 24, 2015 | 34.85 | 34.96 | 34.45 | 34.49 | 133,655 | -0.07(-0.19%) |
Jul 23, 2015 | 34.93 | 34.96 | 34.48 | 34.56 | 131,820 | -0.30(-0.85%) |
Jul 22, 2015 | 34.70 | 34.87 | 34.70 | 34.86 | 168,487 | +0.20(+0.57%) |
Jul 21, 2015 | 34.89 | 34.89 | 34.58 | 34.66 | 98,475 | -0.13(-0.39%) |
Jul 20, 2015 | 34.90 | 34.90 | 34.76 | 34.79 | 169,544 | +0.00(+0.01%) |
Jul 17, 2015 | 34.91 | 34.91 | 34.72 | 34.79 | 158,710 | -0.08(-0.22%) |
Jul 16, 2015 | 34.78 | 34.89 | 34.67 | 34.87 | 241,881 | +0.35(+1.01%) |
Jul 15, 2015 | 34.54 | 34.62 | 34.43 | 34.52 | 107,302 | -0.03(-0.08%) |
Jul 14, 2015 | 34.66 | 34.66 | 34.47 | 34.55 | 240,704 | +0.02(+0.05%) |
Jul 13, 2015 | 34.40 | 34.54 | 34.39 | 34.53 | 180,800 | +0.47(+1.37%) |
Jul 10, 2015 | 33.86 | 34.11 | 33.86 | 34.06 | 183,228 | +0.52(+1.55%) |
Jul 09, 2015 | 33.60 | 33.91 | 33.49 | 33.54 | 157,885 | +0.27(+0.81%) |
Jul 08, 2015 | 33.62 | 33.70 | 33.27 | 33.27 | 1,252,991 | -0.59(-1.75%) |
Jul 07, 2015 | 33.58 | 33.86 | 33.20 | 33.86 | 115,321 | +0.33(+0.97%) |
Jul 06, 2015 | 33.30 | 33.68 | 33.30 | 33.54 | 131,910 | +0.00(+0.01%) |
Jul 02, 2015 | 33.64 | 33.53 | 33.53 | 33.53 | 204,136 | -0.09(-0.26%) |
Jul 01, 2015 | 33.42 | 33.64 | 33.42 | 33.62 | 520,800 | +0.32(+0.96%) |
Jun 30, 2015 | 33.42 | 33.46 | 33.19 | 33.30 | 182,544 | +0.09(+0.28%) |
Jun 29, 2015 | 33.57 | 33.70 | 33.21 | 33.21 | 100,065 | -0.69(-2.04%) |
Jun 26, 2015 | 33.87 | 33.96 | 33.80 | 33.90 | 69,281 | +0.09(+0.28%) |
Jun 25, 2015 | 33.99 | 33.99 | 33.80 | 33.81 | 127,105 | -0.04(-0.11%) |
Jun 24, 2015 | 34.08 | 34.10 | 33.84 | 33.84 | 78,964 | -0.27(-0.78%) |
Jun 23, 2015 | 34.11 | 34.12 | 34.04 | 34.11 | 76,811 | +0.10(+0.29%) |
Jun 22, 2015 | 34.02 | 34.12 | 33.99 | 34.01 | 136,118 | +0.16(+0.48%) |
Jun 19, 2015 | 33.92 | 34.02 | 33.85 | 33.85 | 85,225 | -0.05(-0.15%) |
Jun 18, 2015 | 33.53 | 33.98 | 33.53 | 33.90 | 139,567 | +0.38(+1.14%) |
Jun 17, 2015 | 33.45 | 33.58 | 33.36 | 33.52 | 94,599 | +0.14(+0.43%) |
Jun 16, 2015 | 33.19 | 33.39 | 33.19 | 33.37 | 96,976 | +0.16(+0.48%) |
Jun 15, 2015 | 33.22 | 33.29 | 33.09 | 33.22 | 125,258 | -0.16(-0.48%) |
Jun 12, 2015 | 33.37 | 33.45 | 33.35 | 33.38 | 79,924 | -0.12(-0.35%) |
Jun 11, 2015 | 33.49 | 33.61 | 33.47 | 33.49 | 98,491 | +0.09(+0.26%) |
Jun 10, 2015 | 33.19 | 33.45 | 33.16 | 33.40 | 250,232 | +0.32(+0.97%) |
Jun 09, 2015 | 33.12 | 33.14 | 32.86 | 33.08 | 123,010 | -0.03(-0.08%) |
Jun 08, 2015 | 33.42 | 33.42 | 33.10 | 33.11 | 126,468 | -0.32(-0.96%) |
Jun 05, 2015 | 33.54 | 33.54 | 33.32 | 33.43 | 136,415 | -0.11(-0.34%) |
Jun 04, 2015 | 33.70 | 33.77 | 33.50 | 33.54 | 113,933 | -0.23(-0.67%) |
Jun 03, 2015 | 33.66 | 33.82 | 33.57 | 33.77 | 137,384 | +0.19(+0.57%) |
Jun 02, 2015 | 33.49 | 33.71 | 33.39 | 33.58 | 195,549 | +0.03(+0.10%) |
Jun 01, 2015 | 33.56 | 33.66 | 33.36 | 33.54 | 564,150 | +0.06(+0.16%) |
May 29, 2015 | 33.62 | 33.62 | 33.43 | 33.49 | 58,816 | -0.15(-0.44%) |
May 28, 2015 | 33.75 | 33.76 | 33.55 | 33.64 | 79,812 | -0.11(-0.34%) |
May 27, 2015 | 33.53 | 33.80 | 33.52 | 33.75 | 84,893 | +0.31(+0.92%) |
May 26, 2015 | 33.68 | 33.70 | 33.38 | 33.44 | 151,004 | -0.26(-0.79%) |
May 22, 2015 | 33.74 | 33.71 | 33.71 | 33.71 | 102,914 | -0.05(-0.14%) |
May 21, 2015 | 33.60 | 33.85 | 33.58 | 33.76 | 130,735 | +0.14(+0.41%) |
May 20, 2015 | 33.79 | 33.79 | 33.59 | 33.62 | 153,643 | -0.16(-0.48%) |
May 19, 2015 | 33.91 | 33.92 | 33.73 | 33.78 | 107,551 | -0.09(-0.27%) |
May 18, 2015 | 33.70 | 33.88 | 33.69 | 33.88 | 198,990 | +0.19(+0.56%) |
May 15, 2015 | 33.51 | 33.69 | 33.50 | 33.69 | 162,152 | +0.23(+0.69%) |
May 14, 2015 | 33.28 | 33.46 | 33.26 | 33.46 | 196,837 | +0.20(+0.60%) |
May 13, 2015 | 33.49 | 33.54 | 33.23 | 33.26 | 169,033 | -0.15(-0.46%) |
May 12, 2015 | 33.30 | 33.50 | 33.22 | 33.41 | 142,732 | -0.04(-0.12%) |
May 11, 2015 | 33.62 | 33.70 | 33.45 | 33.45 | 367,425 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.79 | 33.50 | 33.62 | 275,874 | +0.28(+0.85%) |
May 07, 2015 | 33.03 | 33.38 | 33.03 | 33.33 | 868,962 | +0.21(+0.64%) |
May 06, 2015 | 33.30 | 33.30 | 33.00 | 33.12 | 241,835 | -0.11(-0.33%) |
May 05, 2015 | 33.64 | 33.64 | 33.23 | 33.23 | 228,715 | -0.40(-1.19%) |
May 04, 2015 | 33.72 | 33.82 | 33.62 | 33.63 | 160,507 | +0.04(+0.13%) |
May 01, 2015 | 33.22 | 33.59 | 33.22 | 33.59 | 234,295 | +0.45(+1.36%) |
Apr 30, 2015 | 33.40 | 33.56 | 32.99 | 33.14 | 845,261 | -0.33(-0.97%) |
Apr 29, 2015 | 33.72 | 33.72 | 33.35 | 33.46 | 176,349 | -0.36(-1.06%) |
Apr 28, 2015 | 33.85 | 33.90 | 33.58 | 33.82 | 240,082 | -0.07(-0.22%) |
Apr 27, 2015 | 34.32 | 34.33 | 33.85 | 33.90 | 140,402 | -0.30(-0.88%) |
Apr 24, 2015 | 33.99 | 34.27 | 33.99 | 34.20 | 448,645 | +0.40(+1.18%) |
Apr 23, 2015 | 33.56 | 33.94 | 33.56 | 33.80 | 145,742 | +0.18(+0.55%) |
Apr 22, 2015 | 33.63 | 33.67 | 33.43 | 33.62 | 189,887 | +0.06(+0.18%) |
Apr 21, 2015 | 33.56 | 33.63 | 33.46 | 33.56 | 224,525 | +0.11(+0.34%) |
Apr 20, 2015 | 33.33 | 33.49 | 33.31 | 33.44 | 148,842 | +0.29(+0.87%) |
Apr 17, 2015 | 33.45 | 33.47 | 33.02 | 33.15 | 165,149 | -0.50(-1.48%) |
Apr 16, 2015 | 33.61 | 33.71 | 33.59 | 33.65 | 259,864 | +0.03(+0.10%) |
Apr 15, 2015 | 33.79 | 33.82 | 33.61 | 33.62 | 139,420 | -0.03(-0.10%) |
Apr 14, 2015 | 33.68 | 33.73 | 33.47 | 33.65 | 237,955 | -0.08(-0.23%) |
Apr 13, 2015 | 33.95 | 33.96 | 33.72 | 33.73 | 109,356 | -0.16(-0.47%) |
Apr 10, 2015 | 33.84 | 33.89 | 33.78 | 33.89 | 353,525 | +0.11(+0.34%) |
Apr 09, 2015 | 33.77 | 33.82 | 33.56 | 33.78 | 183,497 | +0.03(+0.08%) |
Apr 08, 2015 | 33.52 | 33.75 | 33.52 | 33.75 | 1,673,372 | +0.30(+0.91%) |
Apr 07, 2015 | 33.66 | 33.72 | 33.44 | 33.44 | 340,917 | -0.19(-0.57%) |
Apr 06, 2015 | 33.33 | 33.72 | 33.30 | 33.64 | 283,289 | +0.12(+0.37%) |
Apr 02, 2015 | 33.31 | 33.51 | 33.51 | 33.51 | 212,718 | +0.24(+0.73%) |
Apr 01, 2015 | 33.41 | 33.41 | 33.10 | 33.27 | 439,043 | -0.22(-0.65%) |
Mar 31, 2015 | 33.59 | 33.80 | 33.49 | 33.49 | 274,759 | -0.17(-0.51%) |
Mar 30, 2015 | 33.60 | 33.72 | 33.52 | 33.66 | 393,696 | +0.35(+1.05%) |
Mar 27, 2015 | 33.12 | 33.34 | 33.12 | 33.31 | 151,572 | +0.23(+0.69%) |
Mar 26, 2015 | 33.04 | 33.26 | 32.93 | 33.08 | 283,358 | -0.19(-0.58%) |
Mar 25, 2015 | 34.07 | 34.07 | 33.27 | 33.27 | 389,463 | -0.60(-1.78%) |
Mar 24, 2015 | 34.09 | 34.09 | 33.88 | 33.88 | 127,238 | -0.14(-0.42%) |
Mar 23, 2015 | 34.20 | 34.23 | 34.02 | 34.02 | 323,848 | -0.09(-0.28%) |
Mar 20, 2015 | 33.95 | 34.15 | 33.95 | 34.11 | 453,159 | +0.32(+0.94%) |
Mar 19, 2015 | 33.78 | 33.86 | 33.70 | 33.80 | 128,171 | -0.01(-0.02%) |
Mar 18, 2015 | 33.50 | 33.89 | 33.28 | 33.80 | 249,466 | +0.21(+0.61%) |
Mar 17, 2015 | 33.59 | 33.67 | 33.48 | 33.60 | 174,859 | -0.09(-0.28%) |
Mar 16, 2015 | 33.45 | 33.70 | 33.44 | 33.69 | 503,683 | +0.40(+1.19%) |
Mar 13, 2015 | 33.48 | 33.50 | 33.12 | 33.30 | 175,127 | -0.17(-0.51%) |
Mar 12, 2015 | 32.88 | 33.47 | 32.88 | 33.47 | 351,196 | +0.63(+1.93%) |
Mar 11, 2015 | 32.97 | 33.00 | 32.81 | 32.83 | 738,521 | -0.08(-0.23%) |
Mar 10, 2015 | 33.28 | 33.28 | 32.91 | 32.91 | 286,704 | -0.52(-1.54%) |
Mar 09, 2015 | 33.38 | 33.45 | 33.26 | 33.43 | 220,390 | +0.16(+0.49%) |
Mar 06, 2015 | 33.45 | 33.54 | 33.20 | 33.26 | 155,454 | -0.36(-1.08%) |
Mar 05, 2015 | 33.67 | 33.67 | 33.54 | 33.63 | 236,746 | +0.07(+0.22%) |
Mar 04, 2015 | 33.72 | 33.74 | 33.44 | 33.55 | 164,904 | -0.19(-0.56%) |
Mar 03, 2015 | 33.80 | 33.80 | 33.54 | 33.74 | 356,124 | -0.04(-0.12%) |