Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.40 | 41.88 | 41.37 | 41.82 | 653,924 | +0.31(+0.76%) |
Mar 30, 2016 | 41.84 | 41.84 | 41.46 | 41.51 | 394,392 | -0.26(-0.62%) |
Mar 29, 2016 | 40.74 | 41.77 | 40.68 | 41.77 | 847,007 | +1.09(+2.69%) |
Mar 28, 2016 | 40.47 | 40.69 | 40.36 | 40.68 | 310,651 | +0.24(+0.60%) |
Mar 24, 2016 | 39.83 | 40.43 | 40.43 | 40.43 | 360,960 | +0.36(+0.90%) |
Mar 23, 2016 | 40.17 | 40.35 | 40.03 | 40.07 | 437,924 | -0.19(-0.47%) |
Mar 22, 2016 | 40.18 | 40.38 | 40.11 | 40.26 | 574,589 | +0.01(+0.03%) |
Mar 21, 2016 | 40.34 | 40.51 | 40.04 | 40.24 | 491,991 | -0.21(-0.51%) |
Mar 18, 2016 | 40.79 | 40.79 | 40.19 | 40.45 | 1,280,391 | -0.17(-0.42%) |
Mar 17, 2016 | 40.30 | 40.79 | 39.95 | 40.62 | 790,591 | +0.31(+0.77%) |
Mar 16, 2016 | 39.32 | 40.33 | 39.20 | 40.31 | 546,702 | +0.72(+1.83%) |
Mar 15, 2016 | 39.58 | 39.60 | 39.18 | 39.58 | 626,007 | -0.30(-0.75%) |
Mar 14, 2016 | 39.84 | 39.96 | 39.44 | 39.88 | 427,276 | -0.03(-0.08%) |
Mar 11, 2016 | 39.61 | 39.96 | 39.32 | 39.91 | 485,873 | +0.87(+2.22%) |
Mar 10, 2016 | 39.32 | 39.69 | 38.65 | 39.05 | 676,755 | -0.27(-0.68%) |
Mar 09, 2016 | 39.03 | 39.35 | 38.90 | 39.31 | 739,533 | +0.39(+1.00%) |
Mar 08, 2016 | 38.73 | 39.06 | 38.62 | 38.93 | 578,180 | +0.06(+0.16%) |
Mar 07, 2016 | 38.50 | 38.88 | 38.25 | 38.86 | 679,077 | +0.34(+0.89%) |
Mar 04, 2016 | 38.53 | 38.86 | 38.16 | 38.52 | 1,111,826 | -0.20(-0.52%) |
Mar 03, 2016 | 39.06 | 39.06 | 38.50 | 38.72 | 1,068,602 | -0.92(-2.32%) |
Mar 02, 2016 | 39.52 | 39.85 | 39.31 | 39.64 | 684,108 | -0.09(-0.22%) |
Mar 01, 2016 | 39.06 | 39.81 | 38.85 | 39.73 | 724,776 | +0.85(+2.19%) |
Feb 29, 2016 | 38.62 | 39.27 | 38.36 | 38.88 | 847,845 | +0.27(+0.70%) |
Feb 26, 2016 | 39.94 | 39.94 | 38.59 | 38.61 | 1,044,408 | -1.26(-3.15%) |
Feb 25, 2016 | 40.54 | 40.54 | 38.92 | 39.86 | 734,654 | +1.33(+3.45%) |
Feb 24, 2016 | 38.21 | 38.59 | 38.04 | 38.53 | 520,000 | +0.09(+0.23%) |
Feb 23, 2016 | 38.57 | 38.81 | 38.33 | 38.45 | 525,464 | -0.24(-0.63%) |
Feb 22, 2016 | 38.69 | 39.10 | 38.64 | 38.69 | 769,468 | +0.09(+0.24%) |
Feb 19, 2016 | 38.23 | 38.61 | 38.05 | 38.59 | 941,851 | +0.16(+0.42%) |
Feb 18, 2016 | 38.41 | 38.68 | 37.96 | 38.43 | 746,692 | +0.19(+0.50%) |
Feb 17, 2016 | 38.10 | 38.68 | 38.06 | 38.24 | 723,222 | +0.11(+0.29%) |
Feb 16, 2016 | 37.43 | 38.24 | 37.28 | 38.13 | 757,716 | +0.95(+2.56%) |
Feb 12, 2016 | 37.02 | 37.18 | 37.18 | 37.18 | 543,686 | +0.40(+1.08%) |
Feb 11, 2016 | 36.44 | 36.97 | 36.17 | 36.78 | 755,355 | +0.08(+0.22%) |
Feb 10, 2016 | 37.33 | 37.72 | 36.69 | 36.70 | 834,739 | -0.32(-0.87%) |
Feb 09, 2016 | 36.98 | 37.45 | 36.73 | 37.02 | 873,167 | -0.17(-0.47%) |
Feb 08, 2016 | 38.19 | 38.40 | 36.53 | 37.20 | 1,527,636 | -1.07(-2.79%) |
Feb 05, 2016 | 38.10 | 38.32 | 37.90 | 38.27 | 1,466,413 | -0.10(-0.26%) |
Feb 04, 2016 | 38.40 | 38.88 | 38.11 | 38.37 | 1,094,006 | -0.08(-0.21%) |
Feb 03, 2016 | 37.86 | 38.65 | 37.72 | 38.45 | 1,274,177 | +0.92(+2.45%) |
Feb 02, 2016 | 37.41 | 37.77 | 37.23 | 37.53 | 863,170 | +0.04(+0.10%) |
Feb 01, 2016 | 36.90 | 37.78 | 36.73 | 37.49 | 1,097,696 | +0.23(+0.62%) |
Jan 29, 2016 | 36.44 | 37.32 | 36.44 | 37.26 | 1,147,270 | +0.94(+2.60%) |
Jan 28, 2016 | 35.98 | 36.85 | 35.86 | 36.31 | 888,212 | +0.35(+0.97%) |
Jan 27, 2016 | 36.14 | 36.37 | 35.78 | 35.97 | 710,452 | -0.30(-0.82%) |
Jan 26, 2016 | 35.44 | 36.36 | 35.44 | 36.26 | 1,125,790 | +0.91(+2.59%) |
Jan 25, 2016 | 35.06 | 35.57 | 34.83 | 35.35 | 1,052,414 | +0.28(+0.79%) |
Jan 22, 2016 | 34.55 | 35.18 | 34.55 | 35.07 | 1,012,933 | +0.75(+2.18%) |
Jan 21, 2016 | 33.97 | 34.61 | 33.71 | 34.32 | 1,235,672 | +0.63(+1.87%) |
Jan 20, 2016 | 33.79 | 33.96 | 32.76 | 33.69 | 1,848,942 | -0.26(-0.76%) |
Jan 19, 2016 | 33.72 | 34.04 | 33.46 | 33.95 | 2,307,733 | +0.52(+1.55%) |
Jan 15, 2016 | 33.99 | 33.43 | 33.43 | 33.43 | 16,804,994 | -2.26(-6.34%) |
Jan 14, 2016 | 35.27 | 36.04 | 34.93 | 35.70 | 1,555,078 | +0.98(+2.81%) |
Jan 13, 2016 | 35.25 | 35.62 | 34.62 | 34.72 | 543,134 | -0.53(-1.51%) |
Jan 12, 2016 | 35.72 | 35.73 | 34.96 | 35.25 | 693,068 | -0.17(-0.47%) |
Jan 11, 2016 | 35.03 | 35.59 | 35.03 | 35.42 | 502,611 | +0.53(+1.52%) |
Jan 08, 2016 | 35.88 | 35.89 | 34.81 | 34.89 | 687,527 | -0.80(-2.25%) |
Jan 07, 2016 | 36.31 | 36.56 | 35.68 | 35.69 | 708,096 | -1.15(-3.12%) |
Jan 06, 2016 | 36.49 | 36.89 | 36.44 | 36.84 | 597,256 | +0.25(+0.68%) |
Jan 05, 2016 | 35.97 | 36.62 | 35.97 | 36.59 | 756,775 | +0.62(+1.74%) |
Jan 04, 2016 | 35.97 | 36.05 | 35.62 | 35.97 | 791,146 | -0.16(-0.44%) |
Dec 31, 2015 | 36.27 | 36.13 | 36.13 | 36.13 | 753,751 | -0.22(-0.60%) |
Dec 30, 2015 | 36.39 | 36.46 | 36.21 | 36.34 | 345,790 | -0.06(-0.17%) |
Dec 29, 2015 | 36.13 | 36.52 | 36.13 | 36.41 | 685,928 | +0.43(+1.21%) |
Dec 28, 2015 | 35.50 | 36.02 | 35.38 | 35.97 | 443,829 | +0.40(+1.12%) |
Dec 24, 2015 | 35.66 | 35.57 | 35.57 | 35.57 | 237,594 | -0.15(-0.43%) |
Dec 23, 2015 | 35.59 | 35.73 | 35.44 | 35.73 | 407,079 | +0.26(+0.75%) |
Dec 22, 2015 | 35.31 | 35.68 | 35.06 | 35.46 | 505,363 | +0.32(+0.91%) |
Dec 21, 2015 | 35.05 | 35.33 | 34.84 | 35.14 | 590,852 | +0.31(+0.88%) |
Dec 18, 2015 | 35.37 | 35.38 | 34.77 | 34.83 | 1,586,035 | -0.47(-1.32%) |
Dec 17, 2015 | 35.33 | 35.36 | 34.91 | 35.30 | 504,192 | +0.29(+0.83%) |
Dec 16, 2015 | 34.72 | 35.12 | 34.46 | 35.01 | 720,005 | +0.40(+1.15%) |
Dec 15, 2015 | 34.23 | 35.01 | 34.23 | 34.61 | 859,869 | +0.61(+1.79%) |
Dec 14, 2015 | 34.06 | 34.34 | 33.80 | 34.00 | 702,534 | -0.14(-0.40%) |
Dec 11, 2015 | 33.82 | 34.24 | 33.75 | 34.14 | 904,535 | -0.11(-0.32%) |
Dec 10, 2015 | 34.44 | 34.63 | 34.22 | 34.25 | 530,929 | -0.18(-0.54%) |
Dec 09, 2015 | 34.02 | 34.60 | 33.91 | 34.44 | 564,056 | +0.17(+0.50%) |
Dec 08, 2015 | 33.92 | 34.36 | 33.85 | 34.26 | 400,496 | +0.19(+0.56%) |
Dec 07, 2015 | 33.93 | 34.12 | 33.76 | 34.07 | 269,339 | +0.15(+0.45%) |
Dec 04, 2015 | 33.75 | 34.43 | 33.74 | 33.92 | 565,672 | +0.17(+0.51%) |
Dec 03, 2015 | 33.97 | 34.18 | 33.67 | 33.75 | 421,058 | -0.38(-1.12%) |
Dec 02, 2015 | 34.50 | 34.52 | 34.05 | 34.13 | 578,069 | -0.48(-1.39%) |
Dec 01, 2015 | 34.55 | 34.75 | 34.36 | 34.61 | 578,188 | +0.15(+0.43%) |
Nov 30, 2015 | 34.65 | 34.84 | 34.24 | 34.46 | 1,033,874 | -0.14(-0.41%) |
Nov 27, 2015 | 34.37 | 34.72 | 34.28 | 34.60 | 230,379 | +0.09(+0.27%) |
Nov 25, 2015 | 34.31 | 34.51 | 34.51 | 34.51 | 292,562 | +0.16(+0.47%) |
Nov 24, 2015 | 34.24 | 34.44 | 34.03 | 34.35 | 458,191 | -0.12(-0.36%) |
Nov 23, 2015 | 34.46 | 34.60 | 34.32 | 34.47 | 377,047 | -0.02(-0.05%) |
Nov 20, 2015 | 34.35 | 34.64 | 34.28 | 34.49 | 553,796 | +0.23(+0.66%) |
Nov 19, 2015 | 33.83 | 34.31 | 33.78 | 34.26 | 399,413 | +0.45(+1.32%) |
Nov 18, 2015 | 33.52 | 33.85 | 33.23 | 33.82 | 358,780 | +0.22(+0.66%) |
Nov 17, 2015 | 33.55 | 33.88 | 33.48 | 33.60 | 535,446 | -0.02(-0.05%) |
Nov 16, 2015 | 33.22 | 33.61 | 33.06 | 33.61 | 392,926 | +0.56(+1.68%) |
Nov 13, 2015 | 33.41 | 33.71 | 33.01 | 33.06 | 390,343 | -0.37(-1.12%) |
Nov 12, 2015 | 33.64 | 33.98 | 33.30 | 33.43 | 422,626 | -0.29(-0.87%) |
Nov 11, 2015 | 33.72 | 33.82 | 33.36 | 33.72 | 474,150 | +0.09(+0.27%) |
Nov 10, 2015 | 33.45 | 33.78 | 33.39 | 33.63 | 606,136 | +0.21(+0.62%) |
Nov 09, 2015 | 33.96 | 34.03 | 33.12 | 33.42 | 992,933 | -0.75(-2.18%) |
Nov 06, 2015 | 35.08 | 35.23 | 33.99 | 34.17 | 741,777 | -1.19(-3.37%) |
Nov 05, 2015 | 35.09 | 35.42 | 34.87 | 35.36 | 561,484 | +0.26(+0.75%) |
Nov 04, 2015 | 35.40 | 35.57 | 34.99 | 35.10 | 932,472 | -0.16(-0.45%) |
Nov 03, 2015 | 35.23 | 35.38 | 34.84 | 35.26 | 519,328 | +0.07(+0.21%) |
Nov 02, 2015 | 34.78 | 35.24 | 34.51 | 35.19 | 555,185 | +0.44(+1.27%) |
Oct 30, 2015 | 34.99 | 35.08 | 34.61 | 34.74 | 440,412 | -0.21(-0.61%) |
Oct 29, 2015 | 35.09 | 35.72 | 34.73 | 34.96 | 533,924 | +0.36(+1.04%) |
Oct 28, 2015 | 33.99 | 34.73 | 33.80 | 34.60 | 560,243 | +0.31(+0.90%) |
Oct 27, 2015 | 34.52 | 34.67 | 34.13 | 34.29 | 399,532 | -0.23(-0.65%) |
Oct 26, 2015 | 34.50 | 34.55 | 34.14 | 34.52 | 345,281 | +0.09(+0.27%) |
Oct 23, 2015 | 34.42 | 34.66 | 34.07 | 34.42 | 548,944 | +0.00(+0.00%) |
Oct 22, 2015 | 34.26 | 34.53 | 34.04 | 34.42 | 415,626 | +0.36(+1.05%) |
Oct 21, 2015 | 34.28 | 34.33 | 34.03 | 34.07 | 443,646 | -0.18(-0.53%) |
Oct 20, 2015 | 33.93 | 34.29 | 33.86 | 34.25 | 577,321 | +0.26(+0.75%) |
Oct 19, 2015 | 33.71 | 34.00 | 33.65 | 33.99 | 281,630 | +0.24(+0.70%) |
Oct 16, 2015 | 33.41 | 33.88 | 33.20 | 33.76 | 880,674 | +0.43(+1.28%) |
Oct 15, 2015 | 32.89 | 33.34 | 32.68 | 33.33 | 445,850 | +0.54(+1.65%) |
Oct 14, 2015 | 32.94 | 33.31 | 32.70 | 32.79 | 620,313 | -0.07(-0.20%) |
Oct 13, 2015 | 33.10 | 33.21 | 32.81 | 32.86 | 443,534 | -0.38(-1.15%) |
Oct 12, 2015 | 32.81 | 33.45 | 32.68 | 33.24 | 534,010 | +0.52(+1.60%) |
Oct 09, 2015 | 32.72 | 32.73 | 32.42 | 32.72 | 549,572 | -0.13(-0.39%) |
Oct 08, 2015 | 32.23 | 32.90 | 32.22 | 32.84 | 713,897 | +0.54(+1.68%) |
Oct 07, 2015 | 31.99 | 32.32 | 31.86 | 32.30 | 523,495 | +0.39(+1.22%) |
Oct 06, 2015 | 32.05 | 32.28 | 31.86 | 31.91 | 333,807 | -0.18(-0.57%) |
Oct 05, 2015 | 31.57 | 32.11 | 31.41 | 32.09 | 400,598 | +0.65(+2.07%) |
Oct 02, 2015 | 31.27 | 31.47 | 30.93 | 31.44 | 569,961 | +0.08(+0.25%) |
Oct 01, 2015 | 31.36 | 32.23 | 31.15 | 31.36 | 734,093 | -0.01(-0.02%) |
Sep 30, 2015 | 31.33 | 31.52 | 31.12 | 31.37 | 664,506 | +0.16(+0.53%) |
Sep 29, 2015 | 31.13 | 31.40 | 30.95 | 31.21 | 383,500 | +0.05(+0.18%) |
Sep 28, 2015 | 31.97 | 32.17 | 30.96 | 31.15 | 541,923 | -0.72(-2.25%) |
Sep 25, 2015 | 31.53 | 32.11 | 31.21 | 31.87 | 796,866 | +0.27(+0.84%) |
Sep 24, 2015 | 31.86 | 32.08 | 31.51 | 31.60 | 656,662 | -0.28(-0.87%) |
Sep 23, 2015 | 31.74 | 32.00 | 31.60 | 31.88 | 337,907 | +0.28(+0.88%) |
Sep 22, 2015 | 31.72 | 31.90 | 31.49 | 31.60 | 544,135 | -0.25(-0.80%) |
Sep 21, 2015 | 31.56 | 31.93 | 31.53 | 31.86 | 399,404 | +0.44(+1.39%) |
Sep 18, 2015 | 31.05 | 31.90 | 30.94 | 31.42 | 862,750 | +0.07(+0.21%) |
Sep 17, 2015 | 31.47 | 31.99 | 31.03 | 31.35 | 832,400 | +0.47(+1.53%) |
Sep 16, 2015 | 30.62 | 31.11 | 30.46 | 30.88 | 441,256 | +0.25(+0.83%) |
Sep 15, 2015 | 30.45 | 30.77 | 30.25 | 30.63 | 299,582 | +0.15(+0.48%) |
Sep 14, 2015 | 30.66 | 30.75 | 30.46 | 30.48 | 251,495 | -0.16(-0.53%) |
Sep 11, 2015 | 30.04 | 30.73 | 30.04 | 30.65 | 284,444 | +0.54(+1.81%) |
Sep 10, 2015 | 30.03 | 30.47 | 30.01 | 30.10 | 342,517 | +0.01(+0.04%) |
Sep 09, 2015 | 30.60 | 30.61 | 29.97 | 30.09 | 461,225 | -0.29(-0.96%) |
Sep 08, 2015 | 29.98 | 30.53 | 30.07 | 30.38 | 415,984 | +0.40(+1.33%) |
Sep 04, 2015 | 30.24 | 29.98 | 29.98 | 29.98 | 372,835 | -0.54(-1.76%) |
Sep 03, 2015 | 30.60 | 30.76 | 30.40 | 30.52 | 403,638 | -0.08(-0.28%) |
Sep 02, 2015 | 30.57 | 30.61 | 30.30 | 30.60 | 567,221 | +0.34(+1.12%) |
Sep 01, 2015 | 30.33 | 30.69 | 30.09 | 30.27 | 529,080 | -0.51(-1.67%) |
Aug 31, 2015 | 31.43 | 31.63 | 30.73 | 30.78 | 906,012 | -0.73(-2.32%) |
Aug 28, 2015 | 31.66 | 31.72 | 31.37 | 31.51 | 414,499 | -0.13(-0.40%) |
Aug 27, 2015 | 31.20 | 32.07 | 31.03 | 31.64 | 736,168 | +0.48(+1.54%) |
Aug 26, 2015 | 30.97 | 31.25 | 30.54 | 31.16 | 451,723 | +0.68(+2.23%) |
Aug 25, 2015 | 32.09 | 32.26 | 30.46 | 30.48 | 597,128 | -1.06(-3.37%) |
Aug 24, 2015 | 32.48 | 32.65 | 31.27 | 31.54 | 828,913 | -1.49(-4.50%) |
Aug 21, 2015 | 33.07 | 33.37 | 32.58 | 33.03 | 624,151 | -0.43(-1.28%) |
Aug 20, 2015 | 33.49 | 33.76 | 33.40 | 33.46 | 379,521 | -0.25(-0.75%) |
Aug 19, 2015 | 33.83 | 33.95 | 33.51 | 33.71 | 475,410 | -0.32(-0.95%) |
Aug 18, 2015 | 33.96 | 34.06 | 33.80 | 34.03 | 560,518 | -0.14(-0.40%) |
Aug 17, 2015 | 33.91 | 34.27 | 33.61 | 34.17 | 347,842 | +0.28(+0.83%) |
Aug 14, 2015 | 33.52 | 33.92 | 33.43 | 33.89 | 306,613 | +0.18(+0.54%) |
Aug 13, 2015 | 33.61 | 34.02 | 33.29 | 33.71 | 489,693 | +0.02(+0.07%) |
Aug 12, 2015 | 33.59 | 33.72 | 33.27 | 33.68 | 436,544 | +0.01(+0.02%) |
Aug 11, 2015 | 33.35 | 33.90 | 33.23 | 33.68 | 415,676 | +0.28(+0.85%) |
Aug 10, 2015 | 33.68 | 33.82 | 33.23 | 33.40 | 515,597 | -0.22(-0.66%) |
Aug 07, 2015 | 33.53 | 33.77 | 33.19 | 33.62 | 492,796 | -0.12(-0.36%) |
Aug 06, 2015 | 33.81 | 33.81 | 33.11 | 33.74 | 561,717 | -0.19(-0.55%) |
Aug 05, 2015 | 34.26 | 34.53 | 33.70 | 33.92 | 642,008 | -0.57(-1.64%) |
Aug 04, 2015 | 34.51 | 34.75 | 34.36 | 34.49 | 303,102 | -0.05(-0.16%) |
Aug 03, 2015 | 34.37 | 34.57 | 34.24 | 34.54 | 278,948 | +0.20(+0.58%) |
Jul 31, 2015 | 34.03 | 34.43 | 33.92 | 34.35 | 494,544 | +0.55(+1.64%) |
Jul 30, 2015 | 33.99 | 34.10 | 33.69 | 33.79 | 310,142 | -0.28(-0.83%) |
Jul 29, 2015 | 33.90 | 34.19 | 33.58 | 34.08 | 442,794 | +0.12(+0.36%) |
Jul 28, 2015 | 33.79 | 34.07 | 33.53 | 33.95 | 642,892 | +0.16(+0.48%) |
Jul 27, 2015 | 33.48 | 33.90 | 33.43 | 33.79 | 383,445 | +0.47(+1.40%) |
Jul 24, 2015 | 33.19 | 33.54 | 33.10 | 33.33 | 397,889 | +0.00(+0.00%) |
Jul 23, 2015 | 33.82 | 33.90 | 33.15 | 33.33 | 436,744 | -0.47(-1.38%) |
Jul 22, 2015 | 33.64 | 33.98 | 33.64 | 33.79 | 345,681 | +0.05(+0.16%) |
Jul 21, 2015 | 33.80 | 33.97 | 33.61 | 33.74 | 499,051 | +0.07(+0.21%) |
Jul 20, 2015 | 33.71 | 33.73 | 33.46 | 33.67 | 356,507 | -0.02(-0.05%) |
Jul 17, 2015 | 33.92 | 33.99 | 33.58 | 33.68 | 364,899 | -0.22(-0.65%) |
Jul 16, 2015 | 33.79 | 34.07 | 33.68 | 33.91 | 683,508 | +0.22(+0.66%) |
Jul 15, 2015 | 33.17 | 33.78 | 33.04 | 33.68 | 652,956 | +0.47(+1.40%) |
Jul 14, 2015 | 33.59 | 33.73 | 33.17 | 33.22 | 1,279,023 | -0.31(-0.93%) |
Jul 13, 2015 | 33.70 | 34.10 | 33.40 | 33.53 | 616,520 | -0.10(-0.28%) |
Jul 10, 2015 | 33.56 | 33.93 | 33.28 | 33.62 | 911,347 | +0.23(+0.70%) |
Jul 09, 2015 | 34.13 | 34.14 | 33.33 | 33.39 | 1,061,419 | -0.56(-1.66%) |
Jul 08, 2015 | 33.77 | 34.04 | 33.68 | 33.95 | 694,070 | +0.05(+0.16%) |
Jul 07, 2015 | 33.46 | 34.09 | 32.75 | 33.90 | 582,428 | +0.52(+1.56%) |
Jul 06, 2015 | 33.13 | 33.50 | 33.13 | 33.38 | 597,066 | +0.10(+0.29%) |
Jul 02, 2015 | 33.69 | 33.28 | 33.28 | 33.28 | 349,445 | -0.12(-0.36%) |
Jul 01, 2015 | 32.90 | 33.40 | 32.71 | 33.40 | 550,435 | +0.64(+1.95%) |
Jun 30, 2015 | 33.06 | 33.07 | 32.72 | 32.76 | 451,807 | -0.14(-0.44%) |
Jun 29, 2015 | 33.43 | 33.83 | 32.87 | 32.91 | 483,114 | -0.52(-1.56%) |
Jun 26, 2015 | 33.47 | 33.63 | 33.19 | 33.43 | 958,789 | +0.01(+0.04%) |
Jun 25, 2015 | 33.75 | 33.75 | 33.36 | 33.41 | 555,874 | -0.29(-0.86%) |
Jun 24, 2015 | 33.71 | 33.88 | 33.65 | 33.71 | 672,162 | -0.01(-0.02%) |
Jun 23, 2015 | 33.86 | 34.20 | 33.55 | 33.71 | 480,340 | -0.20(-0.58%) |
Jun 22, 2015 | 34.32 | 34.41 | 33.86 | 33.91 | 546,637 | -0.37(-1.09%) |
Jun 19, 2015 | 34.17 | 34.29 | 33.79 | 34.28 | 976,804 | +0.07(+0.21%) |
Jun 18, 2015 | 33.79 | 34.29 | 33.79 | 34.21 | 523,205 | +0.51(+1.52%) |
Jun 17, 2015 | 33.42 | 33.73 | 33.24 | 33.70 | 561,358 | +0.39(+1.16%) |
Jun 16, 2015 | 33.31 | 33.45 | 33.15 | 33.31 | 668,346 | +0.04(+0.13%) |
Jun 15, 2015 | 33.44 | 33.49 | 33.13 | 33.27 | 326,616 | -0.24(-0.71%) |
Jun 12, 2015 | 33.67 | 33.69 | 33.40 | 33.51 | 375,853 | -0.23(-0.67%) |
Jun 11, 2015 | 33.58 | 33.79 | 33.47 | 33.74 | 346,660 | +0.27(+0.82%) |
Jun 10, 2015 | 33.34 | 33.74 | 33.02 | 33.46 | 478,910 | +0.18(+0.55%) |
Jun 09, 2015 | 33.56 | 33.63 | 33.16 | 33.28 | 360,571 | -0.30(-0.89%) |
Jun 08, 2015 | 33.52 | 33.80 | 33.25 | 33.57 | 357,738 | +0.07(+0.21%) |
Jun 05, 2015 | 33.57 | 33.67 | 33.22 | 33.50 | 467,539 | -0.35(-1.04%) |
Jun 04, 2015 | 33.91 | 34.06 | 33.74 | 33.85 | 565,406 | -0.20(-0.58%) |
Jun 03, 2015 | 34.48 | 34.65 | 34.01 | 34.05 | 462,844 | -0.45(-1.31%) |
Jun 02, 2015 | 34.44 | 34.59 | 34.28 | 34.50 | 502,121 | -0.11(-0.31%) |
Jun 01, 2015 | 34.44 | 34.69 | 34.31 | 34.61 | 644,010 | +0.30(+0.88%) |
May 29, 2015 | 34.77 | 34.88 | 34.28 | 34.31 | 734,327 | -0.49(-1.42%) |
May 28, 2015 | 34.80 | 35.00 | 34.68 | 34.80 | 502,676 | -0.03(-0.09%) |
May 27, 2015 | 34.54 | 34.87 | 34.38 | 34.83 | 441,241 | +0.42(+1.21%) |
May 26, 2015 | 34.76 | 34.79 | 34.16 | 34.41 | 511,777 | -0.38(-1.11%) |
May 22, 2015 | 34.68 | 34.80 | 34.80 | 34.80 | 342,021 | -0.07(-0.19%) |
May 21, 2015 | 35.38 | 35.38 | 34.67 | 34.86 | 485,476 | -0.35(-0.99%) |
May 20, 2015 | 35.36 | 35.51 | 35.12 | 35.21 | 386,739 | +0.01(+0.03%) |
May 19, 2015 | 35.02 | 35.23 | 34.93 | 35.20 | 511,050 | +0.14(+0.39%) |
May 18, 2015 | 34.97 | 35.15 | 34.75 | 35.06 | 475,023 | -0.09(-0.27%) |
May 15, 2015 | 34.87 | 35.21 | 34.85 | 35.16 | 451,744 | +0.37(+1.05%) |
May 14, 2015 | 34.26 | 34.80 | 34.19 | 34.79 | 277,438 | +0.72(+2.12%) |
May 13, 2015 | 34.64 | 34.89 | 34.00 | 34.07 | 402,213 | -0.37(-1.07%) |
May 12, 2015 | 34.19 | 34.45 | 33.91 | 34.44 | 466,180 | +0.03(+0.09%) |
May 11, 2015 | 34.77 | 35.07 | 34.27 | 34.41 | 564,182 | -0.47(-1.36%) |
May 08, 2015 | 34.99 | 35.51 | 34.85 | 34.88 | 525,836 | +0.26(+0.75%) |
May 07, 2015 | 34.08 | 34.66 | 34.01 | 34.62 | 563,045 | +0.53(+1.56%) |
May 06, 2015 | 34.15 | 34.36 | 33.93 | 34.09 | 485,398 | -0.15(-0.43%) |
May 05, 2015 | 34.50 | 34.57 | 33.97 | 34.23 | 617,041 | -0.40(-1.14%) |
May 04, 2015 | 34.33 | 34.76 | 34.32 | 34.63 | 852,095 | +0.32(+0.93%) |
May 01, 2015 | 34.19 | 34.64 | 34.12 | 34.31 | 525,400 | +0.18(+0.54%) |
Apr 30, 2015 | 34.43 | 34.70 | 34.02 | 34.13 | 983,895 | -0.67(-1.92%) |
Apr 29, 2015 | 35.74 | 35.80 | 34.79 | 34.80 | 647,105 | -0.41(-1.16%) |
Apr 28, 2015 | 34.90 | 35.32 | 34.79 | 35.20 | 759,680 | +0.29(+0.82%) |
Apr 27, 2015 | 35.18 | 35.41 | 34.72 | 34.92 | 403,565 | -0.17(-0.49%) |
Apr 24, 2015 | 34.98 | 35.23 | 34.85 | 35.09 | 294,724 | +0.11(+0.30%) |
Apr 23, 2015 | 34.75 | 35.05 | 34.73 | 34.98 | 250,954 | +0.18(+0.52%) |
Apr 22, 2015 | 35.00 | 35.11 | 34.71 | 34.80 | 263,020 | -0.12(-0.35%) |
Apr 21, 2015 | 34.94 | 35.28 | 34.80 | 34.92 | 312,456 | +0.09(+0.25%) |
Apr 20, 2015 | 34.87 | 35.08 | 34.74 | 34.84 | 312,855 | +0.05(+0.15%) |
Apr 17, 2015 | 34.72 | 34.94 | 34.56 | 34.78 | 454,819 | -0.16(-0.46%) |
Apr 16, 2015 | 34.62 | 35.06 | 34.44 | 34.94 | 305,565 | +0.32(+0.92%) |
Apr 15, 2015 | 35.01 | 35.10 | 34.59 | 34.62 | 350,655 | -0.39(-1.11%) |
Apr 14, 2015 | 34.82 | 35.28 | 34.82 | 35.01 | 449,691 | +0.38(+1.11%) |
Apr 13, 2015 | 34.52 | 35.00 | 34.46 | 34.63 | 366,348 | +0.19(+0.55%) |
Apr 10, 2015 | 34.42 | 34.73 | 34.27 | 34.44 | 501,176 | +0.38(+1.12%) |
Apr 09, 2015 | 35.08 | 35.15 | 34.03 | 34.06 | 745,813 | -1.12(-3.18%) |
Apr 08, 2015 | 35.41 | 35.41 | 35.01 | 35.18 | 427,132 | -0.11(-0.32%) |
Apr 07, 2015 | 36.03 | 36.08 | 35.27 | 35.29 | 289,713 | -0.70(-1.95%) |
Apr 06, 2015 | 35.76 | 36.33 | 35.76 | 35.99 | 315,063 | +0.24(+0.68%) |
Apr 02, 2015 | 35.33 | 35.75 | 35.75 | 35.75 | 276,345 | +0.36(+1.01%) |