Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.78 | 42.21 | 40.50 | 42.21 | 1,903,465 | +1.65(+4.07%) |
Jan 28, 2016 | 40.06 | 40.67 | 40.06 | 40.56 | 1,355,255 | +0.71(+1.78%) |
Jan 27, 2016 | 40.13 | 40.35 | 39.60 | 39.85 | 1,464,531 | -0.25(-0.62%) |
Jan 26, 2016 | 39.70 | 40.33 | 39.11 | 40.10 | 1,103,551 | +0.45(+1.13%) |
Jan 25, 2016 | 39.75 | 39.76 | 39.26 | 39.65 | 1,182,788 | -0.11(-0.28%) |
Jan 22, 2016 | 39.00 | 40.23 | 38.81 | 39.76 | 1,646,319 | +1.21(+3.14%) |
Jan 21, 2016 | 38.22 | 38.76 | 37.49 | 38.55 | 1,195,786 | +0.50(+1.31%) |
Jan 20, 2016 | 38.02 | 38.47 | 36.90 | 38.05 | 1,186,002 | -0.68(-1.76%) |
Jan 19, 2016 | 38.09 | 38.82 | 37.84 | 38.73 | 1,384,581 | +0.89(+2.35%) |
Jan 15, 2016 | 37.68 | 37.84 | 37.84 | 37.84 | 1,745,800 | -0.70(-1.82%) |
Jan 14, 2016 | 37.65 | 38.74 | 37.25 | 38.54 | 1,508,257 | +1.15(+3.08%) |
Jan 13, 2016 | 38.70 | 38.85 | 37.32 | 37.39 | 685,556 | -1.25(-3.23%) |
Jan 12, 2016 | 39.08 | 39.11 | 37.81 | 38.64 | 1,433,125 | -0.28(-0.72%) |
Jan 11, 2016 | 38.39 | 39.05 | 38.34 | 38.92 | 1,149,916 | +0.63(+1.65%) |
Jan 08, 2016 | 38.78 | 38.84 | 38.19 | 38.29 | 769,587 | -0.20(-0.52%) |
Jan 07, 2016 | 38.82 | 39.39 | 38.21 | 38.49 | 686,051 | -0.94(-2.38%) |
Jan 06, 2016 | 38.87 | 39.91 | 38.81 | 39.43 | 1,597,927 | +0.16(+0.41%) |
Jan 05, 2016 | 39.39 | 39.97 | 39.21 | 39.27 | 2,415,107 | -0.07(-0.18%) |
Jan 04, 2016 | 38.54 | 39.44 | 38.45 | 39.34 | 2,022,360 | +0.10(+0.25%) |
Dec 31, 2015 | 39.57 | 39.24 | 39.24 | 39.24 | 1,036,600 | -0.41(-1.03%) |
Dec 30, 2015 | 39.37 | 39.99 | 39.31 | 39.65 | 971,576 | +0.31(+0.79%) |
Dec 29, 2015 | 38.74 | 39.42 | 38.64 | 39.34 | 543,959 | +0.84(+2.18%) |
Dec 28, 2015 | 38.80 | 39.09 | 38.41 | 38.50 | 558,585 | -0.40(-1.03%) |
Dec 24, 2015 | 38.73 | 38.90 | 38.90 | 38.90 | 281,400 | +0.43(+1.12%) |
Dec 23, 2015 | 38.55 | 38.58 | 38.04 | 38.47 | 1,358,421 | +0.15(+0.39%) |
Dec 22, 2015 | 38.80 | 39.13 | 38.03 | 38.32 | 2,257,223 | +0.33(+0.87%) |
Dec 21, 2015 | 37.81 | 38.22 | 37.81 | 37.99 | 761,162 | +0.38(+1.01%) |
Dec 18, 2015 | 38.23 | 38.24 | 37.52 | 37.61 | 1,276,792 | -0.66(-1.72%) |
Dec 17, 2015 | 38.75 | 39.07 | 38.27 | 38.27 | 1,248,340 | -0.50(-1.29%) |
Dec 16, 2015 | 38.00 | 38.83 | 37.60 | 38.77 | 2,027,282 | +0.91(+2.40%) |
Dec 15, 2015 | 37.75 | 38.14 | 37.59 | 37.86 | 1,528,134 | +0.31(+0.83%) |
Dec 14, 2015 | 37.81 | 38.13 | 37.43 | 37.55 | 890,932 | -0.05(-0.13%) |
Dec 11, 2015 | 38.07 | 38.18 | 37.53 | 37.60 | 802,319 | -0.97(-2.51%) |
Dec 10, 2015 | 38.24 | 38.77 | 38.07 | 38.57 | 1,116,216 | +0.33(+0.86%) |
Dec 09, 2015 | 38.96 | 39.13 | 37.96 | 38.24 | 1,391,816 | -0.95(-2.42%) |
Dec 08, 2015 | 38.59 | 39.35 | 37.62 | 39.19 | 1,572,414 | +0.25(+0.64%) |
Dec 07, 2015 | 39.14 | 39.36 | 38.70 | 38.94 | 1,395,863 | -0.06(-0.15%) |
Dec 04, 2015 | 38.05 | 39.26 | 37.92 | 39.00 | 2,173,680 | +0.96(+2.52%) |
Dec 03, 2015 | 38.28 | 38.48 | 37.69 | 38.04 | 1,603,977 | -0.04(-0.11%) |
Dec 02, 2015 | 38.38 | 38.43 | 37.86 | 38.08 | 1,471,052 | -0.27(-0.70%) |
Dec 01, 2015 | 37.52 | 38.37 | 37.43 | 38.35 | 1,251,835 | +0.87(+2.32%) |
Nov 30, 2015 | 37.89 | 38.00 | 37.11 | 37.48 | 1,558,616 | -0.25(-0.66%) |
Nov 27, 2015 | 37.29 | 37.87 | 37.19 | 37.73 | 735,800 | +0.43(+1.15%) |
Nov 25, 2015 | 37.71 | 37.30 | 37.30 | 37.30 | 609,100 | -0.33(-0.88%) |
Nov 24, 2015 | 37.10 | 37.77 | 36.90 | 37.63 | 1,224,779 | +0.19(+0.51%) |
Nov 23, 2015 | 36.88 | 37.65 | 36.58 | 37.44 | 1,841,218 | +0.61(+1.66%) |
Nov 20, 2015 | 36.71 | 37.07 | 36.40 | 36.83 | 1,178,833 | +0.10(+0.27%) |
Nov 19, 2015 | 35.86 | 36.78 | 35.62 | 36.73 | 1,095,441 | +0.85(+2.37%) |
Nov 18, 2015 | 35.18 | 35.99 | 34.85 | 35.88 | 1,355,775 | +0.81(+2.31%) |
Nov 17, 2015 | 35.62 | 36.11 | 34.99 | 35.07 | 997,864 | -0.55(-1.54%) |
Nov 16, 2015 | 36.55 | 36.58 | 35.49 | 35.62 | 1,260,204 | -0.83(-2.28%) |
Nov 13, 2015 | 36.19 | 36.75 | 36.07 | 36.45 | 2,631,794 | +0.13(+0.36%) |
Nov 12, 2015 | 36.09 | 36.32 | 35.77 | 36.32 | 2,072,155 | +0.20(+0.55%) |
Nov 11, 2015 | 36.32 | 36.54 | 36.02 | 36.12 | 2,329,784 | -0.17(-0.47%) |
Nov 10, 2015 | 34.58 | 36.29 | 34.56 | 36.29 | 3,985,634 | +1.67(+4.82%) |
Nov 09, 2015 | 34.58 | 34.84 | 34.27 | 34.62 | 3,603,088 | +0.14(+0.41%) |
Nov 06, 2015 | 33.86 | 34.59 | 33.66 | 34.48 | 11,746,630 | -0.12(-0.35%) |
Nov 05, 2015 | 34.40 | 34.77 | 34.13 | 34.60 | 1,130,107 | +0.35(+1.02%) |
Nov 04, 2015 | 34.71 | 34.78 | 33.98 | 34.25 | 984,417 | -0.25(-0.72%) |
Nov 03, 2015 | 36.00 | 36.75 | 34.03 | 34.50 | 1,840,563 | -1.33(-3.71%) |
Nov 02, 2015 | 35.59 | 36.07 | 35.11 | 35.83 | 1,091,896 | +0.18(+0.50%) |
Oct 30, 2015 | 34.94 | 35.70 | 34.68 | 35.65 | 793,908 | +0.81(+2.32%) |
Oct 29, 2015 | 35.44 | 35.57 | 34.77 | 34.84 | 767,102 | -0.55(-1.55%) |
Oct 28, 2015 | 34.76 | 35.54 | 34.55 | 35.39 | 1,192,617 | +0.65(+1.87%) |
Oct 27, 2015 | 34.26 | 34.84 | 34.20 | 34.74 | 1,257,758 | +0.54(+1.58%) |
Oct 26, 2015 | 33.98 | 34.45 | 33.80 | 34.20 | 457,055 | +0.15(+0.44%) |
Oct 23, 2015 | 33.30 | 34.11 | 33.18 | 34.05 | 539,744 | +1.02(+3.09%) |
Oct 22, 2015 | 33.33 | 33.43 | 32.96 | 33.03 | 396,266 | -0.25(-0.75%) |
Oct 21, 2015 | 33.98 | 34.02 | 33.13 | 33.28 | 383,707 | -0.67(-1.97%) |
Oct 20, 2015 | 33.84 | 34.00 | 33.70 | 33.95 | 386,299 | +0.09(+0.27%) |
Oct 19, 2015 | 33.69 | 34.07 | 33.53 | 33.86 | 540,055 | +0.10(+0.30%) |
Oct 16, 2015 | 34.01 | 34.29 | 33.59 | 33.76 | 280,828 | -0.24(-0.71%) |
Oct 15, 2015 | 33.59 | 34.02 | 33.45 | 34.00 | 223,595 | +0.38(+1.13%) |
Oct 14, 2015 | 34.73 | 35.01 | 33.57 | 33.62 | 287,983 | -1.04(-3.00%) |
Oct 13, 2015 | 34.56 | 34.88 | 34.34 | 34.66 | 600,941 | -0.04(-0.12%) |
Oct 12, 2015 | 34.14 | 34.88 | 34.14 | 34.70 | 679,722 | +0.52(+1.52%) |
Oct 09, 2015 | 34.13 | 34.24 | 33.87 | 34.18 | 481,454 | +0.11(+0.32%) |
Oct 08, 2015 | 33.07 | 34.09 | 32.94 | 34.07 | 569,863 | +0.93(+2.81%) |
Oct 07, 2015 | 33.76 | 33.76 | 32.89 | 33.14 | 930,768 | -0.50(-1.49%) |
Oct 06, 2015 | 34.40 | 34.59 | 33.54 | 33.64 | 525,817 | -0.69(-2.01%) |
Oct 05, 2015 | 34.71 | 35.28 | 34.10 | 34.33 | 1,357,728 | -0.24(-0.69%) |
Oct 02, 2015 | 33.35 | 34.58 | 32.95 | 34.57 | 1,106,127 | +0.95(+2.83%) |
Oct 01, 2015 | 33.66 | 33.74 | 32.79 | 33.62 | 927,506 | +0.07(+0.21%) |
Sep 30, 2015 | 32.77 | 33.68 | 32.77 | 33.55 | 1,334,644 | +0.97(+2.98%) |
Sep 29, 2015 | 32.48 | 32.70 | 32.10 | 32.58 | 676,694 | +0.10(+0.31%) |
Sep 28, 2015 | 33.42 | 33.56 | 32.31 | 32.48 | 570,011 | -1.08(-3.22%) |
Sep 25, 2015 | 33.59 | 33.98 | 33.30 | 33.56 | 709,719 | +0.26(+0.78%) |
Sep 24, 2015 | 33.73 | 33.87 | 33.07 | 33.30 | 663,124 | -0.61(-1.80%) |
Sep 23, 2015 | 34.21 | 34.35 | 33.69 | 33.91 | 699,857 | -0.24(-0.70%) |
Sep 22, 2015 | 34.23 | 34.27 | 33.88 | 34.15 | 629,551 | -0.40(-1.16%) |
Sep 21, 2015 | 34.85 | 35.02 | 34.24 | 34.55 | 633,096 | +0.04(+0.12%) |
Sep 18, 2015 | 34.53 | 34.96 | 34.41 | 34.51 | 763,218 | -0.41(-1.17%) |
Sep 17, 2015 | 34.96 | 35.42 | 34.71 | 34.92 | 464,800 | -0.05(-0.14%) |
Sep 16, 2015 | 35.27 | 35.73 | 34.92 | 34.97 | 546,403 | -0.27(-0.77%) |
Sep 15, 2015 | 34.30 | 35.40 | 34.10 | 35.24 | 676,801 | +1.03(+3.01%) |
Sep 14, 2015 | 34.73 | 34.85 | 34.09 | 34.21 | 583,325 | -0.50(-1.44%) |
Sep 11, 2015 | 33.91 | 34.73 | 33.85 | 34.71 | 558,534 | +0.71(+2.09%) |
Sep 10, 2015 | 34.34 | 34.53 | 33.88 | 34.00 | 668,819 | -0.43(-1.25%) |
Sep 09, 2015 | 35.16 | 35.33 | 34.37 | 34.43 | 572,071 | -0.43(-1.23%) |
Sep 08, 2015 | 35.04 | 35.34 | 34.60 | 34.86 | 712,025 | +0.32(+0.93%) |
Sep 04, 2015 | 34.46 | 34.54 | 34.54 | 34.54 | 513,600 | -0.29(-0.83%) |
Sep 03, 2015 | 34.76 | 35.08 | 34.58 | 34.83 | 392,723 | +0.17(+0.49%) |
Sep 02, 2015 | 34.43 | 34.67 | 34.02 | 34.66 | 452,202 | +0.56(+1.64%) |
Sep 01, 2015 | 34.51 | 34.75 | 33.91 | 34.10 | 571,338 | -1.08(-3.07%) |
Aug 31, 2015 | 35.13 | 35.66 | 34.96 | 35.18 | 731,216 | -0.15(-0.42%) |
Aug 28, 2015 | 35.03 | 35.33 | 34.90 | 35.33 | 554,482 | +0.04(+0.11%) |
Aug 27, 2015 | 35.00 | 35.58 | 34.65 | 35.29 | 615,625 | +0.53(+1.52%) |
Aug 26, 2015 | 34.50 | 34.91 | 33.80 | 34.76 | 1,000,483 | +0.84(+2.48%) |
Aug 25, 2015 | 34.94 | 34.94 | 33.88 | 33.92 | 819,803 | +0.02(+0.06%) |
Aug 24, 2015 | 33.10 | 35.03 | 32.87 | 33.90 | 1,029,596 | -0.86(-2.47%) |
Aug 21, 2015 | 35.55 | 35.67 | 34.47 | 34.76 | 833,985 | -1.09(-3.04%) |
Aug 20, 2015 | 36.23 | 36.40 | 35.80 | 35.85 | 805,670 | -0.46(-1.27%) |
Aug 19, 2015 | 36.46 | 36.81 | 36.11 | 36.31 | 714,994 | -0.37(-1.01%) |
Aug 18, 2015 | 36.00 | 36.73 | 35.84 | 36.68 | 631,169 | +0.72(+2.00%) |
Aug 17, 2015 | 35.59 | 35.97 | 35.40 | 35.96 | 501,464 | +0.25(+0.70%) |
Aug 14, 2015 | 35.42 | 35.74 | 34.69 | 35.71 | 647,765 | +0.22(+0.62%) |
Aug 13, 2015 | 35.55 | 35.80 | 35.28 | 35.49 | 688,980 | -0.06(-0.17%) |
Aug 12, 2015 | 34.80 | 35.58 | 34.27 | 35.55 | 951,498 | +0.65(+1.86%) |
Aug 11, 2015 | 35.26 | 35.55 | 34.68 | 34.90 | 1,297,212 | -0.57(-1.61%) |
Aug 10, 2015 | 35.98 | 36.33 | 35.26 | 35.47 | 1,208,885 | -0.38(-1.06%) |
Aug 07, 2015 | 36.10 | 36.33 | 35.51 | 35.85 | 980,423 | -0.25(-0.69%) |
Aug 06, 2015 | 36.49 | 36.70 | 35.36 | 36.10 | 1,558,384 | -0.35(-0.96%) |
Aug 05, 2015 | 36.59 | 38.32 | 36.35 | 36.45 | 1,770,579 | +0.23(+0.64%) |
Aug 04, 2015 | 38.37 | 38.45 | 36.05 | 36.22 | 2,907,797 | -2.48(-6.41%) |
Aug 03, 2015 | 38.66 | 38.90 | 38.28 | 38.70 | 1,224,142 | -0.03(-0.08%) |
Jul 31, 2015 | 38.05 | 38.84 | 37.85 | 38.73 | 954,651 | +0.68(+1.79%) |
Jul 30, 2015 | 37.95 | 38.15 | 37.56 | 38.05 | 837,701 | +0.01(+0.03%) |
Jul 29, 2015 | 37.66 | 38.31 | 37.41 | 38.04 | 621,172 | +0.36(+0.96%) |
Jul 28, 2015 | 36.83 | 37.98 | 36.49 | 37.68 | 1,045,662 | +0.88(+2.39%) |
Jul 27, 2015 | 36.96 | 36.97 | 36.48 | 36.80 | 590,083 | -0.42(-1.13%) |
Jul 24, 2015 | 37.64 | 37.76 | 36.98 | 37.22 | 720,838 | -0.38(-1.01%) |
Jul 23, 2015 | 37.70 | 37.77 | 37.37 | 37.60 | 503,651 | +0.02(+0.05%) |
Jul 22, 2015 | 37.60 | 37.89 | 37.51 | 37.58 | 670,144 | -0.23(-0.61%) |
Jul 21, 2015 | 37.46 | 37.85 | 37.45 | 37.81 | 664,617 | +0.36(+0.96%) |
Jul 20, 2015 | 37.41 | 37.89 | 37.38 | 37.45 | 568,761 | -0.01(-0.03%) |
Jul 17, 2015 | 37.45 | 37.83 | 37.19 | 37.46 | 712,754 | +0.14(+0.38%) |
Jul 16, 2015 | 37.01 | 37.51 | 36.91 | 37.32 | 632,508 | +0.41(+1.11%) |
Jul 15, 2015 | 37.44 | 37.83 | 36.88 | 36.91 | 592,097 | -0.46(-1.23%) |
Jul 14, 2015 | 36.96 | 37.37 | 36.83 | 37.37 | 647,612 | +0.37(+1.00%) |
Jul 13, 2015 | 36.96 | 37.24 | 36.62 | 37.00 | 601,191 | +0.32(+0.87%) |
Jul 10, 2015 | 36.17 | 36.73 | 36.06 | 36.68 | 422,732 | +0.79(+2.20%) |
Jul 09, 2015 | 36.11 | 36.33 | 35.68 | 35.89 | 518,376 | +0.10(+0.28%) |
Jul 08, 2015 | 35.73 | 35.97 | 35.34 | 35.79 | 745,516 | -0.06(-0.17%) |
Jul 07, 2015 | 36.04 | 36.24 | 35.29 | 35.85 | 1,429,906 | -0.22(-0.61%) |
Jul 06, 2015 | 36.32 | 36.55 | 35.98 | 36.07 | 2,476,907 | -0.44(-1.21%) |
Jul 02, 2015 | 36.62 | 36.51 | 36.51 | 36.51 | 1,157,300 | +0.07(+0.19%) |
Jul 01, 2015 | 36.65 | 36.74 | 36.29 | 36.44 | 998,030 | +0.27(+0.75%) |
Jun 30, 2015 | 35.46 | 36.34 | 35.18 | 36.17 | 1,266,355 | +0.89(+2.52%) |
Jun 29, 2015 | 35.94 | 36.13 | 35.27 | 35.28 | 841,576 | -1.01(-2.78%) |
Jun 26, 2015 | 35.75 | 36.34 | 35.64 | 36.29 | 4,158,664 | +0.43(+1.20%) |
Jun 25, 2015 | 35.33 | 35.89 | 35.24 | 35.86 | 1,222,513 | +0.48(+1.36%) |
Jun 24, 2015 | 35.90 | 36.00 | 35.28 | 35.38 | 1,501,694 | -0.42(-1.17%) |
Jun 23, 2015 | 35.87 | 36.00 | 35.78 | 35.80 | 1,229,857 | +0.02(+0.06%) |
Jun 22, 2015 | 35.67 | 35.98 | 35.50 | 35.78 | 1,275,578 | +0.14(+0.39%) |
Jun 19, 2015 | 35.25 | 35.66 | 35.11 | 35.64 | 1,230,437 | +0.45(+1.28%) |
Jun 18, 2015 | 34.82 | 35.31 | 34.72 | 35.19 | 1,036,119 | +0.39(+1.12%) |
Jun 17, 2015 | 34.98 | 35.10 | 34.53 | 34.80 | 1,292,495 | -0.02(-0.06%) |
Jun 16, 2015 | 34.63 | 34.94 | 34.52 | 34.82 | 998,670 | +0.15(+0.43%) |
Jun 15, 2015 | 34.88 | 34.93 | 34.50 | 34.67 | 1,571,524 | +0.06(+0.17%) |
Jun 12, 2015 | 34.82 | 34.93 | 34.57 | 34.61 | 943,174 | -0.18(-0.52%) |
Jun 11, 2015 | 34.71 | 34.95 | 34.60 | 34.79 | 1,232,614 | +0.19(+0.55%) |
Jun 10, 2015 | 34.43 | 34.75 | 34.39 | 34.60 | 1,962,047 | +0.14(+0.41%) |
Jun 09, 2015 | 34.06 | 34.46 | 33.96 | 34.46 | 1,373,644 | +0.43(+1.26%) |
Jun 08, 2015 | 33.81 | 34.16 | 33.81 | 34.03 | 1,761,582 | +0.28(+0.83%) |
Jun 05, 2015 | 33.49 | 33.91 | 33.21 | 33.75 | 1,841,216 | +0.23(+0.69%) |
Jun 04, 2015 | 33.62 | 33.80 | 33.23 | 33.52 | 1,572,917 | -0.24(-0.71%) |
Jun 03, 2015 | 33.66 | 33.79 | 33.40 | 33.76 | 1,636,759 | +0.13(+0.39%) |
Jun 02, 2015 | 33.64 | 33.75 | 33.26 | 33.63 | 1,705,837 | -0.12(-0.36%) |
Jun 01, 2015 | 33.60 | 33.90 | 33.60 | 33.75 | 1,373,874 | +0.16(+0.48%) |
May 29, 2015 | 33.54 | 33.83 | 33.50 | 33.59 | 3,395,207 | -0.08(-0.24%) |
May 28, 2015 | 33.82 | 34.00 | 33.43 | 33.67 | 12,032,770 | -0.68(-1.98%) |
May 27, 2015 | 35.00 | 35.33 | 34.20 | 34.35 | 1,355,121 | -1.13(-3.18%) |
May 26, 2015 | 36.00 | 36.00 | 35.17 | 35.48 | 506,063 | -0.52(-1.44%) |
May 22, 2015 | 36.37 | 36.00 | 36.00 | 36.00 | 478,500 | -0.46(-1.26%) |
May 21, 2015 | 36.88 | 37.05 | 36.34 | 36.46 | 257,156 | -0.51(-1.38%) |
May 20, 2015 | 37.02 | 37.30 | 36.67 | 36.97 | 248,127 | +0.01(+0.03%) |
May 19, 2015 | 36.33 | 37.09 | 36.22 | 36.96 | 372,742 | +0.73(+2.01%) |
May 18, 2015 | 36.00 | 36.84 | 35.91 | 36.23 | 458,688 | +0.15(+0.42%) |
May 15, 2015 | 36.00 | 36.66 | 35.89 | 36.08 | 380,404 | +0.10(+0.28%) |
May 14, 2015 | 35.19 | 36.26 | 35.14 | 35.98 | 493,406 | +0.82(+2.33%) |
May 13, 2015 | 35.06 | 35.51 | 34.91 | 35.16 | 344,080 | -0.02(-0.06%) |
May 12, 2015 | 34.96 | 35.23 | 34.50 | 35.18 | 547,301 | +0.04(+0.11%) |
May 11, 2015 | 35.08 | 35.48 | 35.08 | 35.14 | 166,379 | +0.00(+0.00%) |
May 08, 2015 | 34.92 | 35.34 | 34.79 | 35.14 | 176,728 | +0.39(+1.12%) |
May 07, 2015 | 34.63 | 35.05 | 34.51 | 34.75 | 331,283 | +0.21(+0.61%) |
May 06, 2015 | 34.91 | 34.91 | 34.17 | 34.54 | 450,991 | -0.08(-0.23%) |
May 05, 2015 | 34.84 | 35.08 | 34.60 | 34.62 | 317,351 | -0.20(-0.57%) |
May 04, 2015 | 35.49 | 35.54 | 34.69 | 34.82 | 396,294 | -0.55(-1.55%) |
May 01, 2015 | 34.68 | 35.93 | 34.58 | 35.37 | 420,883 | +0.81(+2.34%) |
Apr 30, 2015 | 34.50 | 34.84 | 34.30 | 34.56 | 451,111 | +0.10(+0.29%) |
Apr 29, 2015 | 35.55 | 35.61 | 34.45 | 34.46 | 772,552 | -1.08(-3.04%) |
Apr 28, 2015 | 35.73 | 36.33 | 34.84 | 35.54 | 942,341 | +0.35(+0.99%) |
Apr 27, 2015 | 35.31 | 35.63 | 34.90 | 35.19 | 878,324 | +0.29(+0.83%) |
Apr 24, 2015 | 34.56 | 35.25 | 34.47 | 34.90 | 627,388 | +0.40(+1.16%) |
Apr 23, 2015 | 34.20 | 34.57 | 34.15 | 34.50 | 210,871 | +0.26(+0.76%) |
Apr 22, 2015 | 34.13 | 34.42 | 33.87 | 34.24 | 262,023 | +0.13(+0.38%) |
Apr 21, 2015 | 33.75 | 34.17 | 33.66 | 34.11 | 391,738 | +0.52(+1.55%) |
Apr 20, 2015 | 33.50 | 33.81 | 33.31 | 33.59 | 622,102 | -0.06(-0.18%) |
Apr 17, 2015 | 33.05 | 33.73 | 32.96 | 33.65 | 548,018 | +0.51(+1.54%) |
Apr 16, 2015 | 33.14 | 33.36 | 32.98 | 33.14 | 760,794 | -0.14(-0.42%) |
Apr 15, 2015 | 33.40 | 33.60 | 33.21 | 33.28 | 884,621 | +0.08(+0.24%) |
Apr 14, 2015 | 32.25 | 33.51 | 32.25 | 33.20 | 688,731 | +0.98(+3.04%) |
Apr 13, 2015 | 32.67 | 32.86 | 31.98 | 32.22 | 899,678 | -0.49(-1.50%) |
Apr 10, 2015 | 33.11 | 33.40 | 32.65 | 32.71 | 354,527 | -0.40(-1.21%) |
Apr 09, 2015 | 33.59 | 33.73 | 32.93 | 33.11 | 427,519 | -0.44(-1.31%) |
Apr 08, 2015 | 33.32 | 33.89 | 33.25 | 33.55 | 284,919 | +0.14(+0.42%) |
Apr 07, 2015 | 33.45 | 33.85 | 33.35 | 33.41 | 530,963 | +0.04(+0.12%) |
Apr 06, 2015 | 33.30 | 33.59 | 33.16 | 33.37 | 644,047 | -0.03(-0.09%) |
Apr 02, 2015 | 34.00 | 33.40 | 33.40 | 33.40 | 697,800 | -0.79(-2.31%) |
Apr 01, 2015 | 33.13 | 34.36 | 32.45 | 34.19 | 1,304,570 | +0.44(+1.30%) |
Mar 31, 2015 | 34.13 | 34.39 | 33.48 | 33.75 | 471,034 | -0.53(-1.55%) |
Mar 30, 2015 | 34.00 | 35.11 | 32.44 | 34.28 | 1,895,252 | -0.99(-2.81%) |
Mar 27, 2015 | 34.48 | 35.38 | 34.47 | 35.27 | 377,687 | +0.80(+2.32%) |
Mar 26, 2015 | 35.00 | 35.07 | 34.40 | 34.47 | 374,094 | -0.81(-2.30%) |
Mar 25, 2015 | 35.49 | 35.52 | 35.00 | 35.28 | 398,512 | -0.05(-0.14%) |
Mar 24, 2015 | 35.43 | 35.58 | 35.27 | 35.33 | 562,385 | -0.11(-0.31%) |
Mar 23, 2015 | 36.30 | 36.34 | 35.41 | 35.44 | 529,306 | -1.16(-3.17%) |
Mar 20, 2015 | 36.80 | 36.95 | 36.46 | 36.60 | 592,117 | -0.10(-0.27%) |
Mar 19, 2015 | 36.38 | 36.70 | 36.28 | 36.70 | 647,493 | +0.27(+0.74%) |
Mar 18, 2015 | 36.00 | 36.53 | 35.54 | 36.43 | 1,040,186 | +0.23(+0.64%) |
Mar 17, 2015 | 36.03 | 36.66 | 35.98 | 36.20 | 870,075 | +0.13(+0.36%) |
Mar 16, 2015 | 35.77 | 36.10 | 35.36 | 36.07 | 940,957 | +0.37(+1.04%) |
Mar 13, 2015 | 35.61 | 35.79 | 35.25 | 35.70 | 1,399,089 | +0.03(+0.08%) |
Mar 12, 2015 | 35.89 | 35.98 | 35.42 | 35.67 | 909,785 | -0.01(-0.03%) |
Mar 11, 2015 | 36.22 | 36.53 | 35.63 | 35.68 | 609,189 | -0.37(-1.03%) |
Mar 10, 2015 | 36.24 | 36.38 | 35.64 | 36.05 | 597,773 | -0.48(-1.31%) |
Mar 09, 2015 | 35.66 | 36.54 | 35.60 | 36.53 | 698,641 | +0.85(+2.38%) |
Mar 06, 2015 | 35.72 | 35.99 | 35.45 | 35.68 | 379,749 | -0.10(-0.28%) |
Mar 05, 2015 | 35.32 | 35.88 | 35.04 | 35.78 | 808,461 | +0.57(+1.62%) |
Mar 04, 2015 | 35.07 | 35.22 | 34.45 | 35.21 | 1,183,460 | +0.08(+0.23%) |
Mar 03, 2015 | 36.14 | 36.14 | 35.18 | 35.13 | 1,151,331 | -0.58(-1.62%) |
Mar 02, 2015 | 34.59 | 36.09 | 34.42 | 35.71 | 1,762,298 | +1.12(+3.24%) |
Feb 27, 2015 | 34.27 | 35.38 | 34.22 | 34.59 | 1,088,265 | +0.49(+1.44%) |
Feb 26, 2015 | 32.30 | 34.32 | 32.14 | 34.10 | 1,776,559 | +1.22(+3.71%) |
Feb 25, 2015 | 32.33 | 33.19 | 32.28 | 32.88 | 958,275 | +0.63(+1.95%) |
Feb 24, 2015 | 32.08 | 32.27 | 31.79 | 32.25 | 785,091 | +0.11(+0.34%) |
Feb 23, 2015 | 32.34 | 32.44 | 31.78 | 32.14 | 816,703 | +0.10(+0.31%) |
Feb 20, 2015 | 31.69 | 32.32 | 31.35 | 32.04 | 568,051 | +0.36(+1.14%) |
Feb 19, 2015 | 31.67 | 31.98 | 31.52 | 31.68 | 458,842 | +0.00(+0.00%) |
Feb 18, 2015 | 31.12 | 31.78 | 31.01 | 31.68 | 915,245 | +0.59(+1.90%) |
Feb 17, 2015 | 30.78 | 31.20 | 30.61 | 31.09 | 1,320,252 | +0.61(+2.00%) |
Feb 13, 2015 | 30.27 | 30.48 | 30.48 | 30.48 | 1,826,400 | +0.33(+1.09%) |
Feb 12, 2015 | 30.21 | 30.25 | 29.76 | 30.15 | 1,012,672 | +0.02(+0.07%) |
Feb 11, 2015 | 29.82 | 30.24 | 29.64 | 30.13 | 1,520,375 | +0.42(+1.41%) |
Feb 10, 2015 | 29.52 | 29.75 | 29.41 | 29.71 | 1,667,370 | +0.24(+0.81%) |
Feb 09, 2015 | 29.02 | 29.70 | 28.96 | 29.47 | 1,624,036 | +0.21(+0.72%) |
Feb 06, 2015 | 29.40 | 29.51 | 28.96 | 29.26 | 2,151,247 | -0.25(-0.85%) |
Feb 05, 2015 | 29.76 | 29.67 | 29.02 | 29.51 | 12,139,285 | -0.25(-0.84%) |
Feb 04, 2015 | 29.75 | 30.33 | 29.42 | 29.76 | 797,632 | +0.07(+0.24%) |
Feb 03, 2015 | 27.87 | 29.82 | 27.47 | 29.69 | 825,729 | +1.49(+5.28%) |