Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.59 | 22.58 | 21.43 | 21.78 | 243,310 | +0.34(+1.59%) |
Jan 28, 2016 | 20.06 | 21.15 | 19.84 | 21.44 | 653,371 | -0.50(-2.28%) |
Jan 27, 2016 | 21.89 | 22.24 | 21.57 | 21.94 | 228,579 | -0.10(-0.45%) |
Jan 26, 2016 | 21.90 | 22.16 | 21.54 | 22.04 | 134,505 | +0.27(+1.24%) |
Jan 25, 2016 | 22.41 | 22.85 | 21.57 | 21.77 | 275,705 | -0.81(-3.59%) |
Jan 22, 2016 | 21.82 | 22.79 | 21.41 | 22.58 | 160,117 | +0.99(+4.59%) |
Jan 21, 2016 | 21.15 | 21.89 | 20.82 | 21.59 | 94,337 | +0.62(+2.96%) |
Jan 20, 2016 | 20.64 | 21.28 | 20.44 | 20.97 | 373,111 | +0.02(+0.10%) |
Jan 19, 2016 | 22.03 | 22.03 | 20.36 | 20.95 | 468,218 | -0.94(-4.29%) |
Jan 15, 2016 | 23.11 | 21.89 | 21.89 | 21.89 | 315,300 | -1.60(-6.81%) |
Jan 14, 2016 | 24.41 | 24.72 | 23.38 | 23.49 | 241,623 | -0.75(-3.09%) |
Jan 13, 2016 | 24.35 | 24.53 | 23.68 | 24.24 | 306,753 | -0.03(-0.12%) |
Jan 12, 2016 | 23.26 | 24.47 | 22.95 | 24.27 | 236,485 | +1.27(+5.52%) |
Jan 11, 2016 | 23.47 | 23.66 | 22.57 | 23.00 | 176,765 | -0.43(-1.84%) |
Jan 08, 2016 | 24.13 | 24.50 | 23.36 | 23.43 | 196,371 | -0.73(-3.02%) |
Jan 07, 2016 | 23.00 | 24.94 | 22.95 | 24.16 | 165,067 | +1.01(+4.36%) |
Jan 06, 2016 | 22.84 | 24.39 | 22.55 | 23.15 | 247,275 | -0.11(-0.47%) |
Jan 05, 2016 | 23.58 | 23.58 | 22.95 | 23.26 | 213,507 | -0.08(-0.34%) |
Jan 04, 2016 | 22.98 | 23.97 | 22.20 | 23.34 | 231,283 | -0.10(-0.43%) |
Dec 31, 2015 | 23.50 | 23.44 | 23.44 | 23.44 | 294,000 | -0.07(-0.30%) |
Dec 30, 2015 | 23.29 | 23.97 | 22.90 | 23.51 | 157,087 | +0.26(+1.12%) |
Dec 29, 2015 | 23.31 | 23.66 | 23.08 | 23.25 | 111,706 | +0.06(+0.26%) |
Dec 28, 2015 | 24.01 | 24.33 | 23.10 | 23.19 | 129,645 | -1.05(-4.33%) |
Dec 24, 2015 | 24.27 | 24.24 | 24.24 | 24.24 | 189,900 | +0.16(+0.66%) |
Dec 23, 2015 | 23.51 | 24.20 | 22.90 | 24.08 | 378,564 | +0.72(+3.08%) |
Dec 22, 2015 | 22.29 | 23.57 | 22.20 | 23.36 | 435,014 | +1.03(+4.61%) |
Dec 21, 2015 | 23.94 | 23.94 | 21.68 | 22.33 | 392,357 | -1.63(-6.80%) |
Dec 18, 2015 | 23.53 | 24.00 | 23.21 | 23.96 | 406,044 | +0.90(+3.90%) |
Dec 17, 2015 | 23.94 | 24.08 | 22.79 | 23.06 | 213,454 | -0.79(-3.31%) |
Dec 16, 2015 | 23.60 | 23.90 | 23.15 | 23.85 | 153,420 | +0.65(+2.80%) |
Dec 15, 2015 | 23.15 | 23.85 | 23.00 | 23.20 | 178,300 | +0.17(+0.74%) |
Dec 14, 2015 | 23.34 | 23.57 | 23.01 | 23.03 | 248,820 | +0.03(+0.13%) |
Dec 11, 2015 | 22.82 | 23.11 | 22.82 | 23.00 | 229,624 | -0.04(-0.17%) |
Dec 10, 2015 | 23.52 | 23.72 | 22.82 | 23.04 | 208,965 | -0.02(-0.09%) |
Dec 09, 2015 | 22.48 | 23.18 | 22.25 | 23.06 | 359,459 | +0.81(+3.64%) |
Dec 08, 2015 | 21.07 | 22.32 | 21.07 | 22.25 | 371,396 | +0.87(+4.07%) |
Dec 07, 2015 | 21.03 | 21.63 | 20.97 | 21.38 | 473,049 | +0.24(+1.14%) |
Dec 04, 2015 | 21.37 | 21.61 | 20.79 | 21.14 | 475,310 | -0.31(-1.45%) |
Dec 03, 2015 | 21.35 | 23.72 | 20.91 | 21.45 | 560,413 | -1.94(-8.29%) |
Dec 02, 2015 | 23.99 | 24.10 | 22.47 | 23.39 | 307,746 | -0.05(-0.21%) |
Dec 01, 2015 | 24.22 | 24.50 | 23.24 | 23.44 | 163,043 | -0.60(-2.50%) |
Nov 30, 2015 | 25.81 | 26.13 | 23.96 | 24.04 | 289,655 | -1.58(-6.17%) |
Nov 27, 2015 | 25.41 | 26.49 | 25.27 | 25.62 | 217,309 | +0.42(+1.67%) |
Nov 25, 2015 | 24.37 | 25.20 | 25.20 | 25.20 | 327,600 | +1.01(+4.18%) |
Nov 24, 2015 | 23.37 | 24.68 | 23.02 | 24.19 | 736,272 | +0.74(+3.16%) |
Nov 23, 2015 | 22.50 | 24.27 | 22.50 | 23.45 | 351,462 | +0.91(+4.04%) |
Nov 20, 2015 | 23.09 | 23.79 | 22.43 | 22.54 | 203,592 | -0.30(-1.31%) |
Nov 19, 2015 | 22.44 | 24.07 | 22.44 | 22.84 | 305,771 | +0.36(+1.60%) |
Nov 18, 2015 | 22.84 | 22.88 | 22.02 | 22.48 | 243,035 | +0.19(+0.85%) |
Nov 17, 2015 | 22.51 | 22.78 | 21.98 | 22.29 | 262,589 | -0.07(-0.31%) |
Nov 16, 2015 | 21.96 | 22.87 | 21.87 | 22.36 | 187,039 | +0.31(+1.41%) |
Nov 13, 2015 | 23.27 | 23.27 | 21.91 | 22.05 | 466,022 | -1.44(-6.13%) |
Nov 12, 2015 | 23.29 | 23.62 | 23.29 | 23.49 | 177,089 | -0.04(-0.17%) |
Nov 11, 2015 | 23.63 | 24.12 | 22.81 | 23.53 | 383,940 | -0.07(-0.30%) |
Nov 10, 2015 | 23.24 | 23.72 | 23.19 | 23.60 | 276,064 | +0.32(+1.37%) |
Nov 09, 2015 | 23.87 | 23.93 | 22.81 | 23.28 | 162,491 | -0.78(-3.24%) |
Nov 06, 2015 | 24.04 | 24.23 | 23.51 | 24.06 | 173,170 | -0.09(-0.37%) |
Nov 05, 2015 | 24.64 | 24.64 | 23.97 | 24.15 | 92,139 | -0.44(-1.79%) |
Nov 04, 2015 | 24.89 | 25.19 | 24.14 | 24.59 | 139,276 | -0.22(-0.89%) |
Nov 03, 2015 | 23.79 | 25.61 | 23.79 | 24.81 | 196,234 | +0.62(+2.56%) |
Nov 02, 2015 | 24.66 | 24.85 | 24.01 | 24.19 | 389,824 | -0.49(-1.99%) |
Oct 30, 2015 | 24.63 | 24.91 | 24.26 | 24.68 | 113,023 | +0.01(+0.04%) |
Oct 29, 2015 | 24.82 | 25.26 | 24.32 | 24.67 | 138,018 | -0.31(-1.24%) |
Oct 28, 2015 | 24.42 | 25.36 | 24.23 | 24.98 | 283,744 | +0.57(+2.34%) |
Oct 27, 2015 | 24.64 | 24.64 | 23.97 | 24.41 | 233,036 | -0.28(-1.13%) |
Oct 26, 2015 | 24.25 | 24.84 | 24.14 | 24.69 | 173,318 | +0.47(+1.94%) |
Oct 23, 2015 | 25.25 | 25.47 | 23.68 | 24.22 | 242,761 | -0.75(-3.00%) |
Oct 22, 2015 | 25.33 | 25.60 | 24.89 | 24.97 | 113,138 | -0.19(-0.76%) |
Oct 21, 2015 | 25.60 | 25.71 | 25.09 | 25.16 | 77,745 | -0.36(-1.41%) |
Oct 20, 2015 | 25.50 | 25.93 | 25.15 | 25.52 | 175,928 | +0.03(+0.12%) |
Oct 19, 2015 | 25.73 | 25.84 | 25.34 | 25.49 | 284,532 | -0.27(-1.05%) |
Oct 16, 2015 | 26.27 | 26.27 | 25.68 | 25.76 | 141,837 | -0.40(-1.53%) |
Oct 15, 2015 | 25.71 | 26.39 | 25.54 | 26.16 | 171,363 | +0.45(+1.75%) |
Oct 14, 2015 | 25.94 | 26.12 | 25.51 | 25.71 | 196,625 | -0.07(-0.27%) |
Oct 13, 2015 | 26.32 | 27.99 | 25.48 | 25.78 | 381,490 | -0.76(-2.86%) |
Oct 12, 2015 | 27.00 | 27.19 | 26.27 | 26.54 | 315,445 | -0.50(-1.85%) |
Oct 09, 2015 | 27.89 | 28.00 | 26.78 | 27.04 | 137,512 | -0.96(-3.43%) |
Oct 08, 2015 | 27.63 | 28.08 | 27.58 | 28.00 | 210,437 | +0.27(+0.97%) |
Oct 07, 2015 | 27.14 | 28.00 | 27.28 | 27.73 | 351,695 | +0.45(+1.65%) |
Oct 06, 2015 | 27.20 | 27.29 | 26.70 | 27.28 | 366,363 | +0.03(+0.11%) |
Oct 05, 2015 | 27.06 | 27.61 | 26.51 | 27.25 | 453,225 | +0.22(+0.81%) |
Oct 02, 2015 | 26.62 | 27.11 | 26.36 | 27.03 | 346,987 | +0.13(+0.48%) |
Oct 01, 2015 | 26.83 | 27.70 | 26.82 | 26.90 | 388,044 | -0.11(-0.41%) |
Sep 30, 2015 | 27.22 | 27.22 | 26.85 | 27.01 | 393,454 | +0.04(+0.15%) |
Sep 29, 2015 | 26.98 | 27.34 | 26.74 | 26.97 | 324,646 | -0.02(-0.07%) |
Sep 28, 2015 | 26.99 | 27.36 | 26.79 | 26.99 | 326,457 | +0.01(+0.04%) |
Sep 25, 2015 | 26.93 | 27.37 | 26.79 | 26.98 | 290,129 | +0.18(+0.67%) |
Sep 24, 2015 | 26.68 | 27.06 | 26.21 | 26.80 | 851,911 | -0.20(-0.74%) |
Sep 23, 2015 | 27.18 | 27.65 | 26.75 | 27.00 | 579,114 | +0.09(+0.33%) |
Sep 22, 2015 | 26.48 | 26.99 | 26.37 | 26.91 | 407,921 | +0.19(+0.71%) |
Sep 21, 2015 | 27.14 | 27.20 | 26.41 | 26.72 | 356,392 | -0.37(-1.37%) |
Sep 18, 2015 | 26.83 | 27.09 | 26.36 | 27.09 | 979,701 | +0.10(+0.37%) |
Sep 17, 2015 | 26.82 | 27.41 | 26.67 | 26.99 | 196,451 | +0.10(+0.37%) |
Sep 16, 2015 | 27.74 | 27.94 | 26.86 | 26.89 | 285,713 | -0.77(-2.78%) |
Sep 15, 2015 | 27.49 | 28.11 | 27.39 | 27.66 | 268,718 | +0.10(+0.36%) |
Sep 14, 2015 | 28.87 | 28.95 | 27.47 | 27.56 | 904,899 | -1.21(-4.21%) |
Sep 11, 2015 | 27.73 | 28.93 | 27.73 | 28.77 | 716,064 | +0.76(+2.71%) |
Sep 10, 2015 | 28.90 | 29.00 | 27.90 | 28.01 | 1,447,244 | -0.91(-3.15%) |
Sep 09, 2015 | 28.94 | 29.00 | 28.70 | 28.92 | 688,408 | +0.21(+0.73%) |
Sep 08, 2015 | 28.74 | 28.90 | 28.40 | 28.71 | 575,831 | +0.40(+1.41%) |
Sep 04, 2015 | 27.21 | 28.31 | 28.31 | 28.31 | 1,024,700 | +0.86(+3.13%) |
Sep 03, 2015 | 26.70 | 27.50 | 25.45 | 27.45 | 2,258,148 | +1.33(+5.09%) |
Sep 02, 2015 | 25.86 | 26.55 | 25.70 | 26.12 | 809,374 | +0.55(+2.15%) |
Sep 01, 2015 | 25.09 | 25.70 | 24.54 | 25.57 | 825,008 | +0.13(+0.51%) |
Aug 31, 2015 | 24.45 | 25.52 | 24.22 | 25.44 | 634,802 | +1.03(+4.22%) |
Aug 28, 2015 | 23.78 | 24.42 | 23.62 | 24.41 | 247,925 | +0.52(+2.18%) |
Aug 27, 2015 | 22.51 | 23.97 | 22.19 | 23.89 | 424,108 | +1.64(+7.37%) |
Aug 26, 2015 | 21.68 | 22.33 | 21.33 | 22.25 | 222,508 | +0.81(+3.78%) |
Aug 25, 2015 | 22.05 | 22.05 | 21.28 | 21.44 | 292,930 | +0.18(+0.85%) |
Aug 24, 2015 | 21.28 | 22.73 | 20.94 | 21.26 | 488,890 | -0.89(-4.02%) |
Aug 21, 2015 | 22.29 | 22.91 | 21.78 | 22.15 | 256,223 | -0.49(-2.16%) |
Aug 20, 2015 | 23.15 | 23.23 | 22.52 | 22.64 | 478,433 | -0.58(-2.50%) |
Aug 19, 2015 | 23.05 | 23.47 | 22.50 | 23.22 | 247,742 | +0.07(+0.30%) |
Aug 18, 2015 | 23.36 | 23.38 | 22.86 | 23.15 | 112,200 | -0.30(-1.28%) |
Aug 17, 2015 | 22.97 | 23.50 | 22.84 | 23.45 | 128,064 | +0.42(+1.82%) |
Aug 14, 2015 | 22.94 | 23.27 | 22.71 | 23.03 | 179,949 | +0.01(+0.04%) |
Aug 13, 2015 | 23.50 | 23.54 | 22.66 | 23.02 | 587,013 | -0.47(-2.00%) |
Aug 12, 2015 | 23.27 | 23.55 | 22.76 | 23.49 | 202,440 | +0.06(+0.26%) |
Aug 11, 2015 | 23.10 | 23.45 | 22.60 | 23.43 | 246,317 | +0.13(+0.56%) |
Aug 10, 2015 | 23.18 | 23.54 | 22.97 | 23.30 | 197,100 | +0.25(+1.08%) |
Aug 07, 2015 | 23.40 | 23.51 | 22.90 | 23.05 | 197,690 | -0.43(-1.83%) |
Aug 06, 2015 | 23.91 | 24.22 | 23.33 | 23.48 | 226,819 | -0.37(-1.55%) |
Aug 05, 2015 | 23.04 | 24.38 | 23.04 | 23.85 | 463,763 | +0.94(+4.10%) |
Aug 04, 2015 | 22.71 | 23.09 | 22.54 | 22.91 | 195,325 | +0.23(+1.01%) |
Aug 03, 2015 | 23.53 | 23.66 | 22.37 | 22.68 | 646,233 | -0.90(-3.82%) |
Jul 31, 2015 | 23.65 | 24.04 | 23.19 | 23.58 | 383,864 | -0.04(-0.17%) |
Jul 30, 2015 | 23.46 | 23.71 | 22.97 | 23.62 | 335,649 | +0.12(+0.51%) |
Jul 29, 2015 | 23.30 | 23.92 | 23.11 | 23.50 | 334,639 | +0.10(+0.43%) |
Jul 28, 2015 | 23.72 | 24.01 | 23.34 | 23.40 | 315,610 | -0.30(-1.27%) |
Jul 27, 2015 | 24.05 | 24.29 | 23.33 | 23.70 | 410,944 | -0.49(-2.03%) |
Jul 24, 2015 | 25.04 | 25.31 | 24.12 | 24.19 | 417,202 | -0.96(-3.82%) |
Jul 23, 2015 | 25.22 | 25.42 | 25.13 | 25.15 | 620,869 | -0.08(-0.32%) |
Jul 22, 2015 | 25.27 | 25.47 | 25.10 | 25.23 | 333,321 | -0.06(-0.24%) |
Jul 21, 2015 | 24.92 | 25.48 | 24.68 | 25.29 | 440,446 | +0.27(+1.08%) |
Jul 20, 2015 | 25.23 | 25.23 | 24.64 | 25.02 | 426,630 | -0.24(-0.95%) |
Jul 17, 2015 | 25.76 | 25.91 | 25.12 | 25.26 | 347,858 | -0.42(-1.64%) |
Jul 16, 2015 | 25.09 | 25.76 | 24.92 | 25.68 | 897,321 | +0.62(+2.47%) |
Jul 15, 2015 | 25.30 | 25.42 | 24.97 | 25.06 | 159,840 | -0.28(-1.10%) |
Jul 14, 2015 | 25.90 | 25.90 | 25.26 | 25.34 | 291,761 | -0.47(-1.82%) |
Jul 13, 2015 | 26.19 | 26.29 | 25.57 | 25.81 | 786,768 | -0.28(-1.07%) |
Jul 10, 2015 | 25.54 | 26.19 | 25.36 | 26.09 | 542,750 | +0.70(+2.76%) |
Jul 09, 2015 | 25.63 | 25.63 | 24.95 | 25.39 | 455,173 | +0.10(+0.40%) |
Jul 08, 2015 | 24.87 | 25.88 | 24.74 | 25.29 | 864,506 | +0.19(+0.76%) |
Jul 07, 2015 | 24.50 | 25.36 | 24.09 | 25.10 | 1,456,181 | +0.64(+2.62%) |
Jul 06, 2015 | 23.78 | 24.48 | 23.61 | 24.46 | 476,983 | +0.59(+2.47%) |
Jul 02, 2015 | 24.09 | 23.87 | 23.87 | 23.87 | 370,700 | -0.26(-1.08%) |
Jul 01, 2015 | 24.95 | 24.95 | 23.42 | 24.13 | 462,837 | -0.70(-2.82%) |
Jun 30, 2015 | 24.25 | 24.92 | 23.92 | 24.83 | 914,287 | +0.71(+2.94%) |
Jun 29, 2015 | 24.62 | 24.62 | 24.00 | 24.12 | 394,828 | -0.78(-3.13%) |
Jun 26, 2015 | 24.77 | 25.05 | 24.39 | 24.90 | 529,379 | +0.14(+0.57%) |
Jun 25, 2015 | 24.97 | 25.04 | 24.33 | 24.76 | 266,020 | -0.16(-0.64%) |
Jun 24, 2015 | 25.40 | 25.44 | 24.57 | 24.92 | 318,286 | -0.49(-1.93%) |
Jun 23, 2015 | 24.50 | 25.55 | 24.50 | 25.41 | 1,164,678 | +1.37(+5.70%) |
Jun 22, 2015 | 24.00 | 24.26 | 23.61 | 24.04 | 206,908 | +0.14(+0.59%) |
Jun 19, 2015 | 24.19 | 24.33 | 23.68 | 23.90 | 830,171 | -0.14(-0.58%) |
Jun 18, 2015 | 24.29 | 24.44 | 23.85 | 24.04 | 371,503 | -0.14(-0.58%) |
Jun 17, 2015 | 23.52 | 24.35 | 23.37 | 24.18 | 866,561 | +0.65(+2.76%) |
Jun 16, 2015 | 23.33 | 23.58 | 23.04 | 23.53 | 642,545 | -0.01(-0.04%) |
Jun 15, 2015 | 23.24 | 23.63 | 22.82 | 23.54 | 825,121 | +0.08(+0.34%) |
Jun 12, 2015 | 23.36 | 23.72 | 23.22 | 23.46 | 394,208 | -0.03(-0.13%) |
Jun 11, 2015 | 23.65 | 23.97 | 23.07 | 23.49 | 493,140 | +0.15(+0.64%) |
Jun 10, 2015 | 22.91 | 23.78 | 22.76 | 23.34 | 603,854 | +0.28(+1.21%) |
Jun 09, 2015 | 23.66 | 23.83 | 22.79 | 23.06 | 808,744 | -0.56(-2.37%) |
Jun 08, 2015 | 24.82 | 25.20 | 23.50 | 23.62 | 1,039,966 | -1.34(-5.37%) |
Jun 05, 2015 | 27.40 | 27.50 | 24.12 | 24.96 | 2,321,734 | -2.43(-8.87%) |
Jun 04, 2015 | 27.50 | 28.11 | 26.01 | 27.39 | 1,664,219 | -1.31(-4.56%) |
Jun 03, 2015 | 28.50 | 29.25 | 28.35 | 28.70 | 598,724 | +0.15(+0.53%) |
Jun 02, 2015 | 28.56 | 29.14 | 28.20 | 28.55 | 231,950 | -0.18(-0.63%) |
Jun 01, 2015 | 29.59 | 29.79 | 28.68 | 28.73 | 340,591 | -0.68(-2.31%) |
May 29, 2015 | 29.41 | 29.88 | 29.27 | 29.41 | 243,229 | -0.09(-0.31%) |
May 28, 2015 | 29.55 | 29.77 | 29.01 | 29.50 | 301,689 | -0.04(-0.14%) |
May 27, 2015 | 29.76 | 30.55 | 29.25 | 29.54 | 265,315 | -0.31(-1.04%) |
May 26, 2015 | 29.34 | 29.95 | 29.18 | 29.85 | 141,705 | +0.43(+1.46%) |
May 22, 2015 | 29.48 | 29.42 | 29.42 | 29.42 | 215,300 | +0.00(+0.00%) |
May 21, 2015 | 29.38 | 29.95 | 29.22 | 29.42 | 371,453 | +0.03(+0.10%) |
May 20, 2015 | 29.67 | 29.67 | 29.22 | 29.39 | 257,061 | -0.15(-0.51%) |
May 19, 2015 | 29.30 | 29.82 | 29.17 | 29.54 | 198,283 | +0.18(+0.61%) |
May 18, 2015 | 29.97 | 29.97 | 29.26 | 29.36 | 301,066 | -0.57(-1.90%) |
May 15, 2015 | 29.80 | 30.07 | 29.34 | 29.93 | 210,668 | +0.21(+0.71%) |
May 14, 2015 | 30.19 | 30.40 | 29.49 | 29.72 | 289,043 | -0.37(-1.23%) |
May 13, 2015 | 29.80 | 30.27 | 29.47 | 30.09 | 170,777 | +0.25(+0.84%) |
May 12, 2015 | 30.54 | 30.64 | 29.42 | 29.84 | 221,294 | -0.66(-2.16%) |
May 11, 2015 | 30.49 | 31.10 | 30.02 | 30.50 | 184,670 | +0.12(+0.39%) |
May 08, 2015 | 29.95 | 30.44 | 29.03 | 30.38 | 372,483 | +0.76(+2.57%) |
May 07, 2015 | 28.68 | 30.12 | 28.50 | 29.62 | 752,176 | +0.99(+3.46%) |
May 06, 2015 | 29.50 | 29.55 | 28.58 | 28.63 | 478,059 | -0.77(-2.62%) |
May 05, 2015 | 29.62 | 30.35 | 29.15 | 29.40 | 577,438 | -0.39(-1.31%) |
May 04, 2015 | 29.88 | 30.25 | 29.40 | 29.79 | 274,811 | -0.04(-0.13%) |
May 01, 2015 | 29.41 | 29.91 | 29.39 | 29.83 | 304,295 | +0.45(+1.53%) |
Apr 30, 2015 | 29.06 | 29.49 | 29.06 | 29.38 | 275,474 | +0.25(+0.86%) |
Apr 29, 2015 | 29.00 | 30.11 | 28.92 | 29.13 | 504,286 | -0.13(-0.44%) |
Apr 28, 2015 | 28.87 | 30.00 | 28.82 | 29.26 | 485,223 | +0.41(+1.42%) |
Apr 27, 2015 | 30.06 | 30.30 | 28.79 | 28.85 | 380,074 | -1.02(-3.41%) |
Apr 24, 2015 | 30.00 | 30.65 | 29.56 | 29.87 | 186,853 | -0.08(-0.27%) |
Apr 23, 2015 | 29.91 | 30.31 | 29.75 | 29.95 | 288,125 | -0.01(-0.03%) |
Apr 22, 2015 | 30.11 | 30.48 | 29.65 | 29.96 | 270,421 | -0.13(-0.43%) |
Apr 21, 2015 | 31.34 | 31.94 | 29.96 | 30.09 | 381,375 | -1.10(-3.53%) |
Apr 20, 2015 | 31.14 | 31.52 | 30.57 | 31.19 | 226,334 | +0.12(+0.39%) |
Apr 17, 2015 | 31.73 | 31.94 | 31.02 | 31.07 | 187,509 | -0.86(-2.69%) |
Apr 16, 2015 | 31.90 | 32.48 | 31.90 | 31.93 | 131,617 | -0.02(-0.06%) |
Apr 15, 2015 | 32.72 | 32.95 | 31.92 | 31.95 | 249,321 | -0.60(-1.84%) |
Apr 14, 2015 | 33.01 | 33.17 | 32.42 | 32.55 | 130,853 | -0.57(-1.72%) |
Apr 13, 2015 | 33.59 | 34.18 | 33.08 | 33.12 | 183,592 | -0.58(-1.72%) |
Apr 10, 2015 | 33.81 | 33.98 | 33.45 | 33.70 | 153,073 | +0.04(+0.12%) |
Apr 09, 2015 | 34.54 | 34.91 | 33.17 | 33.66 | 270,543 | -0.74(-2.15%) |
Apr 08, 2015 | 34.29 | 35.55 | 34.26 | 34.40 | 206,122 | +0.10(+0.29%) |
Apr 07, 2015 | 35.32 | 35.86 | 34.26 | 34.30 | 265,329 | -0.99(-2.81%) |
Apr 06, 2015 | 34.77 | 35.60 | 34.50 | 35.29 | 252,068 | +0.51(+1.47%) |
Apr 02, 2015 | 35.29 | 34.78 | 34.78 | 34.78 | 242,700 | -0.44(-1.25%) |
Apr 01, 2015 | 35.98 | 36.08 | 35.12 | 35.22 | 263,106 | -0.66(-1.84%) |
Mar 31, 2015 | 35.78 | 36.12 | 35.69 | 35.88 | 154,322 | -0.16(-0.44%) |
Mar 30, 2015 | 35.59 | 36.44 | 35.02 | 36.04 | 208,863 | +0.59(+1.66%) |
Mar 27, 2015 | 35.39 | 35.53 | 35.01 | 35.45 | 101,571 | -0.03(-0.08%) |
Mar 26, 2015 | 34.75 | 35.92 | 34.59 | 35.48 | 351,817 | +0.74(+2.13%) |
Mar 25, 2015 | 34.88 | 35.25 | 34.29 | 34.74 | 435,998 | -0.95(-2.66%) |
Mar 24, 2015 | 35.72 | 35.95 | 35.40 | 35.69 | 211,605 | +0.00(+0.00%) |
Mar 23, 2015 | 35.25 | 35.97 | 35.06 | 35.69 | 210,138 | +0.39(+1.10%) |
Mar 20, 2015 | 35.55 | 35.91 | 34.66 | 35.30 | 508,694 | -0.14(-0.40%) |
Mar 19, 2015 | 35.94 | 36.02 | 35.30 | 35.44 | 183,468 | -0.49(-1.36%) |
Mar 18, 2015 | 35.26 | 35.95 | 35.01 | 35.93 | 116,837 | +0.16(+0.45%) |
Mar 17, 2015 | 35.47 | 35.90 | 35.03 | 35.77 | 193,685 | +0.09(+0.25%) |
Mar 16, 2015 | 36.88 | 36.89 | 35.30 | 35.68 | 155,217 | -1.11(-3.02%) |
Mar 13, 2015 | 36.83 | 36.90 | 36.24 | 36.79 | 115,753 | +0.00(+0.00%) |
Mar 12, 2015 | 36.42 | 37.07 | 36.42 | 36.79 | 132,459 | +0.68(+1.88%) |
Mar 11, 2015 | 36.65 | 36.90 | 35.33 | 36.11 | 185,292 | -0.55(-1.50%) |
Mar 10, 2015 | 35.89 | 36.83 | 35.70 | 36.66 | 171,709 | +0.50(+1.38%) |
Mar 09, 2015 | 36.78 | 36.79 | 36.01 | 36.16 | 230,534 | -0.50(-1.36%) |
Mar 06, 2015 | 36.70 | 37.19 | 36.45 | 36.66 | 267,959 | -0.29(-0.78%) |
Mar 05, 2015 | 37.32 | 37.55 | 36.74 | 36.95 | 127,486 | -0.28(-0.75%) |
Mar 04, 2015 | 36.64 | 37.81 | 36.39 | 37.23 | 151,510 | +0.46(+1.25%) |
Mar 03, 2015 | 37.11 | 37.42 | 36.58 | 36.77 | 180,263 | -0.44(-1.18%) |
Mar 02, 2015 | 36.48 | 37.63 | 36.35 | 37.21 | 225,967 | +0.54(+1.47%) |
Feb 27, 2015 | 36.52 | 37.07 | 36.49 | 36.67 | 196,242 | +0.09(+0.25%) |
Feb 26, 2015 | 37.12 | 37.48 | 36.50 | 36.58 | 163,829 | -0.70(-1.88%) |
Feb 25, 2015 | 36.24 | 37.30 | 35.99 | 37.28 | 286,139 | +1.14(+3.15%) |
Feb 24, 2015 | 35.34 | 36.97 | 35.34 | 36.14 | 202,148 | +0.97(+2.76%) |
Feb 23, 2015 | 35.34 | 35.79 | 34.41 | 35.17 | 235,784 | -0.15(-0.42%) |
Feb 20, 2015 | 35.49 | 35.87 | 34.84 | 35.32 | 164,907 | -0.07(-0.20%) |
Feb 19, 2015 | 35.39 | 35.76 | 35.27 | 35.39 | 106,152 | +0.01(+0.03%) |
Feb 18, 2015 | 35.65 | 36.41 | 35.00 | 35.38 | 138,335 | -0.45(-1.26%) |
Feb 17, 2015 | 35.83 | 36.12 | 35.48 | 35.83 | 195,885 | -0.01(-0.03%) |
Feb 13, 2015 | 35.57 | 35.84 | 35.84 | 35.84 | 242,600 | +0.19(+0.53%) |
Feb 12, 2015 | 34.67 | 35.94 | 34.40 | 35.65 | 312,779 | +1.17(+3.39%) |
Feb 11, 2015 | 34.51 | 34.98 | 34.38 | 34.48 | 274,321 | -0.13(-0.38%) |
Feb 10, 2015 | 34.66 | 34.84 | 34.23 | 34.61 | 158,833 | +0.18(+0.52%) |
Feb 09, 2015 | 34.69 | 35.13 | 33.87 | 34.43 | 227,985 | -0.44(-1.26%) |
Feb 06, 2015 | 37.35 | 37.35 | 34.80 | 34.87 | 373,837 | -2.42(-6.49%) |
Feb 05, 2015 | 37.66 | 37.84 | 37.07 | 37.29 | 244,849 | -0.16(-0.43%) |
Feb 04, 2015 | 35.18 | 37.47 | 35.05 | 37.45 | 503,095 | +1.86(+5.23%) |
Feb 03, 2015 | 35.13 | 35.82 | 34.55 | 35.59 | 240,741 | +0.66(+1.89%) |