Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.05 | 44.44 | 43.67 | 44.14 | 390,075 | -0.03(-0.08%) |
Mar 30, 2016 | 44.51 | 44.51 | 43.82 | 44.17 | 93,861 | -0.20(-0.46%) |
Mar 29, 2016 | 42.80 | 44.39 | 42.80 | 44.37 | 124,049 | +1.47(+3.43%) |
Mar 28, 2016 | 43.01 | 43.62 | 42.68 | 42.90 | 117,204 | +0.14(+0.32%) |
Mar 24, 2016 | 42.77 | 42.77 | 42.77 | 0 | +0.41(+0.96%) | |
Mar 23, 2016 | 42.30 | 42.80 | 42.00 | 42.36 | 145,349 | +0.10(+0.24%) |
Mar 22, 2016 | 42.40 | 42.91 | 42.22 | 42.26 | 95,431 | -0.40(-0.93%) |
Mar 21, 2016 | 42.45 | 42.93 | 42.04 | 42.66 | 127,020 | +0.02(+0.04%) |
Mar 18, 2016 | 43.24 | 43.24 | 42.23 | 42.64 | 399,309 | -0.36(-0.84%) |
Mar 17, 2016 | 42.40 | 43.05 | 41.99 | 43.01 | 91,708 | +0.58(+1.37%) |
Mar 16, 2016 | 41.81 | 42.49 | 41.22 | 42.42 | 176,572 | +0.59(+1.41%) |
Mar 15, 2016 | 42.20 | 42.76 | 41.68 | 41.83 | 131,439 | -0.44(-1.04%) |
Mar 14, 2016 | 42.47 | 42.78 | 42.13 | 42.27 | 118,687 | -0.37(-0.87%) |
Mar 11, 2016 | 42.66 | 42.72 | 42.28 | 42.64 | 162,987 | +0.20(+0.48%) |
Mar 10, 2016 | 42.72 | 42.95 | 41.87 | 42.44 | 90,648 | -0.03(-0.08%) |
Mar 09, 2016 | 42.41 | 43.11 | 42.34 | 42.47 | 173,889 | +0.14(+0.32%) |
Mar 08, 2016 | 41.61 | 42.62 | 41.32 | 42.34 | 145,175 | +0.60(+1.44%) |
Mar 07, 2016 | 41.64 | 41.94 | 41.23 | 41.74 | 155,851 | +0.00(+0.00%) |
Mar 04, 2016 | 41.26 | 42.03 | 41.11 | 41.74 | 123,787 | +0.14(+0.35%) |
Mar 03, 2016 | 41.44 | 41.60 | 40.94 | 41.60 | 122,721 | +0.01(+0.02%) |
Mar 02, 2016 | 41.30 | 41.62 | 40.19 | 41.59 | 150,348 | +0.41(+0.98%) |
Mar 01, 2016 | 41.33 | 41.58 | 40.76 | 41.18 | 118,588 | +0.18(+0.43%) |
Feb 29, 2016 | 41.40 | 41.92 | 40.97 | 41.00 | 210,364 | -0.59(-1.42%) |
Feb 26, 2016 | 44.27 | 44.62 | 41.05 | 41.60 | 194,045 | -2.85(-6.41%) |
Feb 25, 2016 | 44.27 | 44.93 | 43.83 | 44.45 | 118,451 | +0.17(+0.38%) |
Feb 24, 2016 | 43.53 | 44.45 | 43.53 | 44.28 | 132,843 | +0.58(+1.33%) |
Feb 23, 2016 | 42.94 | 44.03 | 42.81 | 43.70 | 191,128 | +0.92(+2.16%) |
Feb 22, 2016 | 42.66 | 43.04 | 42.34 | 42.77 | 124,974 | +0.08(+0.18%) |
Feb 19, 2016 | 43.21 | 43.21 | 41.67 | 42.70 | 99,991 | -0.48(-1.11%) |
Feb 18, 2016 | 42.35 | 43.46 | 42.08 | 43.18 | 145,958 | +0.76(+1.80%) |
Feb 17, 2016 | 42.62 | 42.72 | 41.96 | 42.41 | 114,671 | +0.10(+0.24%) |
Feb 16, 2016 | 43.08 | 43.46 | 41.69 | 42.31 | 154,541 | -0.29(-0.67%) |
Feb 12, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.04(+0.10%) | |
Feb 11, 2016 | 42.47 | 42.95 | 42.11 | 42.56 | 71,222 | -0.24(-0.57%) |
Feb 10, 2016 | 42.80 | 105,010 | -0.34(-0.80%) | |||
Feb 09, 2016 | 42.62 | 43.58 | 42.26 | 43.14 | 133,169 | +0.34(+0.80%) |
Feb 08, 2016 | 40.94 | 42.96 | 40.86 | 42.80 | 153,207 | +1.74(+4.23%) |
Feb 05, 2016 | 41.21 | 41.62 | 40.81 | 41.06 | 137,872 | -0.22(-0.53%) |
Feb 04, 2016 | 41.74 | 42.00 | 41.20 | 41.28 | 80,575 | -0.45(-1.09%) |
Feb 03, 2016 | 41.73 | 42.14 | 41.52 | 41.73 | 90,877 | +0.20(+0.49%) |
Feb 02, 2016 | 40.94 | 41.77 | 40.83 | 41.53 | 116,315 | +0.39(+0.96%) |
Feb 01, 2016 | 40.60 | 41.38 | 40.57 | 41.14 | 85,152 | +0.44(+1.07%) |
Jan 29, 2016 | 39.99 | 41.05 | 39.99 | 40.70 | 302,651 | +0.66(+1.64%) |
Jan 28, 2016 | 39.73 | 40.72 | 39.47 | 40.04 | 233,750 | +0.60(+1.53%) |
Jan 27, 2016 | 39.29 | 39.89 | 39.19 | 39.44 | 107,401 | -0.08(-0.21%) |
Jan 26, 2016 | 39.68 | 40.27 | 39.31 | 39.52 | 113,052 | +0.03(+0.06%) |
Jan 25, 2016 | 39.91 | 39.94 | 39.33 | 39.50 | 76,906 | -0.55(-1.38%) |
Jan 22, 2016 | 39.39 | 40.11 | 38.98 | 40.05 | 106,229 | +0.93(+2.38%) |
Jan 21, 2016 | 39.20 | 39.47 | 38.66 | 39.12 | 119,592 | -0.07(-0.17%) |
Jan 20, 2016 | 39.77 | 40.02 | 38.47 | 39.19 | 175,224 | -0.76(-1.89%) |
Jan 19, 2016 | 39.22 | 40.14 | 38.89 | 39.94 | 133,506 | +0.92(+2.37%) |
Jan 15, 2016 | 39.02 | 39.02 | 39.02 | 0 | -0.50(-1.28%) | |
Jan 14, 2016 | 38.94 | 39.83 | 38.91 | 39.52 | 105,449 | +0.68(+1.75%) |
Jan 13, 2016 | 39.07 | 39.19 | 37.77 | 38.84 | 131,088 | -0.03(-0.09%) |
Jan 12, 2016 | 39.31 | 39.42 | 38.43 | 38.88 | 169,409 | -0.29(-0.73%) |
Jan 11, 2016 | 38.57 | 39.24 | 38.52 | 39.16 | 91,550 | +0.76(+1.97%) |
Jan 08, 2016 | 38.26 | 38.83 | 38.24 | 38.41 | 104,975 | +0.17(+0.44%) |
Jan 07, 2016 | 38.12 | 38.47 | 38.04 | 38.24 | 69,497 | -0.38(-0.98%) |
Jan 06, 2016 | 38.04 | 38.63 | 38.04 | 38.62 | 107,686 | +0.19(+0.50%) |
Jan 05, 2016 | 38.10 | 38.44 | 37.65 | 38.42 | 118,448 | +0.34(+0.88%) |
Jan 04, 2016 | 38.65 | 38.65 | 37.69 | 38.09 | 211,409 | -0.89(-2.28%) |
Dec 31, 2015 | 38.98 | 38.98 | 38.98 | 0 | -0.34(-0.88%) | |
Dec 30, 2015 | 39.53 | 39.68 | 39.11 | 39.32 | 86,971 | -0.18(-0.45%) |
Dec 29, 2015 | 39.48 | 39.68 | 39.15 | 39.50 | 119,284 | +0.28(+0.71%) |
Dec 28, 2015 | 38.26 | 39.27 | 38.06 | 39.22 | 350,513 | +0.78(+2.03%) |
Dec 24, 2015 | 38.44 | 38.44 | 38.44 | 0 | +0.11(+0.28%) | |
Dec 23, 2015 | 38.05 | 38.47 | 37.99 | 38.33 | 97,915 | +0.29(+0.75%) |
Dec 22, 2015 | 37.64 | 38.19 | 37.00 | 38.05 | 88,378 | +0.50(+1.32%) |
Dec 21, 2015 | 38.11 | 38.11 | 37.34 | 37.55 | 86,932 | -0.49(-1.28%) |
Dec 18, 2015 | 37.94 | 38.64 | 37.28 | 38.04 | 387,155 | -0.13(-0.33%) |
Dec 17, 2015 | 38.05 | 38.42 | 37.83 | 38.16 | 80,150 | +0.11(+0.29%) |
Dec 16, 2015 | 37.38 | 38.12 | 37.24 | 38.05 | 84,807 | +0.95(+2.56%) |
Dec 15, 2015 | 36.70 | 37.32 | 35.89 | 37.10 | 103,522 | +0.66(+1.82%) |
Dec 14, 2015 | 35.88 | 36.52 | 35.88 | 36.44 | 100,977 | +0.50(+1.40%) |
Dec 11, 2015 | 35.45 | 36.63 | 35.36 | 35.94 | 126,490 | +0.10(+0.28%) |
Dec 10, 2015 | 36.14 | 36.16 | 35.66 | 35.84 | 80,290 | -0.30(-0.84%) |
Dec 09, 2015 | 36.40 | 36.84 | 35.50 | 36.14 | 57,522 | -0.29(-0.81%) |
Dec 08, 2015 | 36.11 | 36.70 | 36.01 | 36.43 | 65,893 | +0.24(+0.65%) |
Dec 07, 2015 | 35.97 | 36.31 | 35.97 | 36.20 | 63,309 | -0.08(-0.23%) |
Dec 04, 2015 | 35.63 | 36.40 | 35.63 | 36.28 | 87,919 | +0.67(+1.89%) |
Dec 03, 2015 | 36.20 | 36.28 | 35.53 | 35.61 | 56,471 | -0.59(-1.62%) |
Dec 02, 2015 | 36.87 | 36.87 | 36.16 | 36.20 | 91,426 | -0.72(-1.96%) |
Dec 01, 2015 | 36.59 | 36.95 | 36.53 | 36.92 | 85,770 | +0.40(+1.10%) |
Nov 30, 2015 | 35.81 | 36.71 | 35.75 | 36.52 | 138,227 | +0.69(+1.92%) |
Nov 27, 2015 | 35.58 | 36.10 | 35.56 | 35.83 | 32,494 | +0.09(+0.25%) |
Nov 25, 2015 | 35.74 | 35.74 | 35.74 | 0 | -0.38(-1.04%) | |
Nov 24, 2015 | 35.85 | 36.33 | 35.41 | 36.12 | 57,799 | -0.03(-0.09%) |
Nov 23, 2015 | 36.42 | 35.89 | 36.15 | 76,698 | -0.10(-0.28%) | |
Nov 20, 2015 | 35.96 | 36.45 | 35.92 | 36.25 | 69,791 | +0.36(+1.00%) |
Nov 19, 2015 | 35.56 | 35.91 | 34.96 | 35.89 | 50,546 | +0.31(+0.87%) |
Nov 18, 2015 | 34.93 | 35.64 | 34.54 | 35.58 | 94,440 | +0.49(+1.40%) |
Nov 17, 2015 | 35.79 | 35.95 | 34.95 | 35.09 | 87,767 | -0.73(-2.05%) |
Nov 16, 2015 | 34.99 | 35.91 | 34.76 | 35.82 | 95,000 | +0.92(+2.63%) |
Nov 13, 2015 | 34.54 | 35.55 | 34.54 | 34.91 | 60,610 | +0.01(+0.02%) |
Nov 12, 2015 | 35.45 | 35.91 | 34.82 | 34.90 | 76,876 | -0.68(-1.90%) |
Nov 11, 2015 | 35.66 | 35.96 | 35.25 | 35.57 | 81,214 | -0.08(-0.23%) |
Nov 10, 2015 | 34.69 | 35.71 | 34.69 | 35.66 | 77,248 | +0.96(+2.77%) |
Nov 09, 2015 | 34.53 | 35.01 | 34.33 | 34.70 | 94,746 | +0.17(+0.48%) |
Nov 06, 2015 | 34.31 | 34.54 | 33.44 | 34.53 | 117,998 | -0.35(-1.00%) |
Nov 05, 2015 | 35.02 | 35.11 | 34.41 | 34.88 | 73,965 | +0.02(+0.05%) |
Nov 04, 2015 | 34.49 | 35.06 | 34.49 | 34.86 | 57,724 | +0.28(+0.80%) |
Nov 03, 2015 | 34.42 | 35.06 | 34.18 | 34.59 | 72,584 | -0.02(-0.05%) |
Nov 02, 2015 | 34.40 | 34.83 | 33.93 | 34.60 | 65,355 | +0.18(+0.51%) |
Oct 30, 2015 | 34.55 | 34.70 | 34.01 | 34.43 | 67,413 | +0.00(+0.00%) |
Oct 29, 2015 | 34.86 | 34.86 | 33.95 | 34.43 | 63,110 | -0.62(-1.76%) |
Oct 28, 2015 | 35.01 | 35.46 | 34.28 | 35.05 | 173,857 | +0.08(+0.21%) |
Oct 27, 2015 | 35.04 | 35.37 | 34.81 | 34.97 | 95,317 | -0.33(-0.95%) |
Oct 26, 2015 | 35.23 | 35.83 | 34.76 | 35.31 | 48,741 | +0.13(+0.36%) |
Oct 23, 2015 | 35.64 | 35.64 | 34.83 | 35.18 | 48,133 | -0.37(-1.03%) |
Oct 22, 2015 | 35.05 | 35.76 | 34.60 | 35.55 | 62,960 | +0.63(+1.82%) |
Oct 21, 2015 | 35.51 | 35.56 | 34.91 | 34.91 | 41,169 | -0.51(-1.44%) |
Oct 20, 2015 | 35.06 | 35.57 | 34.99 | 35.42 | 59,461 | +0.26(+0.74%) |
Oct 19, 2015 | 35.24 | 35.36 | 34.71 | 35.16 | 48,871 | -0.20(-0.57%) |
Oct 16, 2015 | 35.56 | 35.67 | 35.10 | 35.36 | 60,922 | -0.06(-0.16%) |
Oct 15, 2015 | 34.74 | 35.46 | 32.69 | 35.42 | 78,460 | +0.64(+1.85%) |
Oct 14, 2015 | 34.86 | 35.41 | 34.74 | 34.78 | 72,198 | -0.13(-0.36%) |
Oct 13, 2015 | 34.87 | 35.07 | 33.72 | 34.91 | 106,012 | -0.07(-0.19%) |
Oct 12, 2015 | 34.58 | 35.08 | 34.24 | 34.97 | 62,803 | +0.50(+1.45%) |
Oct 09, 2015 | 34.58 | 34.59 | 34.01 | 34.47 | 87,165 | -0.05(-0.14%) |
Oct 08, 2015 | 33.80 | 34.58 | 33.63 | 34.52 | 92,577 | +0.76(+2.25%) |
Oct 07, 2015 | 33.65 | 33.82 | 33.55 | 33.76 | 66,112 | +0.14(+0.42%) |
Oct 06, 2015 | 34.27 | 34.27 | 33.53 | 33.62 | 100,065 | -0.66(-1.92%) |
Oct 05, 2015 | 33.71 | 34.35 | 33.55 | 34.28 | 91,771 | +0.67(+2.00%) |
Oct 02, 2015 | 33.48 | 33.71 | 32.82 | 33.61 | 104,678 | +0.07(+0.21%) |
Oct 01, 2015 | 34.29 | 34.42 | 33.09 | 33.54 | 125,206 | -0.83(-2.40%) |
Sep 30, 2015 | 34.34 | 34.61 | 33.95 | 34.36 | 182,626 | +0.10(+0.29%) |
Sep 29, 2015 | 34.80 | 34.82 | 34.13 | 34.26 | 89,718 | -0.45(-1.30%) |
Sep 28, 2015 | 34.30 | 34.86 | 34.20 | 34.71 | 94,983 | +0.30(+0.87%) |
Sep 25, 2015 | 34.57 | 35.01 | 34.22 | 34.41 | 133,802 | +0.08(+0.22%) |
Sep 24, 2015 | 33.30 | 34.54 | 33.14 | 34.34 | 91,860 | +0.83(+2.49%) |
Sep 23, 2015 | 33.29 | 33.52 | 32.95 | 33.50 | 147,333 | +0.38(+1.13%) |
Sep 22, 2015 | 33.23 | 33.66 | 33.04 | 33.13 | 89,244 | -0.44(-1.32%) |
Sep 21, 2015 | 33.94 | 33.35 | 33.57 | 46,055 | +0.19(+0.57%) | |
Sep 18, 2015 | 33.14 | 33.87 | 33.14 | 33.38 | 214,930 | -0.25(-0.74%) |
Sep 17, 2015 | 33.11 | 34.04 | 33.11 | 33.63 | 79,268 | +0.43(+1.28%) |
Sep 16, 2015 | 33.08 | 33.58 | 33.02 | 33.20 | 63,558 | +0.20(+0.61%) |
Sep 15, 2015 | 33.48 | 33.74 | 32.83 | 33.00 | 71,437 | -0.26(-0.78%) |
Sep 14, 2015 | 32.95 | 33.36 | 32.87 | 33.26 | 76,248 | +0.41(+1.24%) |
Sep 11, 2015 | 32.14 | 32.99 | 31.95 | 32.85 | 121,032 | +0.49(+1.52%) |
Sep 10, 2015 | 32.01 | 32.59 | 31.81 | 32.36 | 86,844 | +0.50(+1.57%) |
Sep 09, 2015 | 32.81 | 32.81 | 31.79 | 31.86 | 95,567 | -0.74(-2.28%) |
Sep 08, 2015 | 32.18 | 32.72 | 31.64 | 32.60 | 86,696 | +0.82(+2.57%) |
Sep 04, 2015 | 31.79 | 31.79 | 31.79 | 0 | -0.38(-1.19%) | |
Sep 03, 2015 | 32.08 | 32.31 | 31.97 | 32.17 | 98,286 | +0.16(+0.50%) |
Sep 02, 2015 | 32.05 | 32.30 | 31.70 | 32.01 | 142,558 | +0.28(+0.87%) |
Sep 01, 2015 | 31.63 | 31.89 | 31.48 | 31.74 | 159,947 | -0.35(-1.09%) |
Aug 31, 2015 | 32.09 | 32.32 | 31.69 | 32.09 | 101,635 | -0.12(-0.36%) |
Aug 28, 2015 | 31.70 | 32.26 | 31.59 | 32.20 | 141,981 | +0.30(+0.93%) |
Aug 27, 2015 | 31.43 | 31.91 | 31.19 | 31.91 | 139,892 | +0.60(+1.90%) |
Aug 26, 2015 | 31.15 | 31.72 | 30.42 | 31.31 | 136,540 | +0.68(+2.22%) |
Aug 25, 2015 | 32.31 | 32.31 | 30.55 | 30.63 | 183,004 | -0.85(-2.71%) |
Aug 24, 2015 | 32.14 | 32.67 | 31.29 | 31.48 | 178,994 | -1.00(-3.08%) |
Aug 21, 2015 | 31.69 | 32.74 | 31.65 | 32.49 | 137,672 | +0.25(+0.77%) |
Aug 20, 2015 | 32.45 | 32.83 | 32.22 | 32.24 | 85,179 | -0.51(-1.57%) |
Aug 19, 2015 | 32.70 | 33.04 | 32.61 | 32.75 | 46,376 | -0.21(-0.63%) |
Aug 18, 2015 | 33.21 | 33.34 | 32.89 | 32.96 | 62,526 | -0.43(-1.29%) |
Aug 17, 2015 | 33.12 | 33.55 | 33.07 | 33.39 | 54,445 | +0.16(+0.47%) |
Aug 14, 2015 | 32.63 | 33.31 | 32.57 | 33.23 | 50,545 | +0.43(+1.31%) |
Aug 13, 2015 | 32.91 | 33.21 | 32.79 | 32.80 | 40,102 | -0.31(-0.93%) |
Aug 12, 2015 | 32.51 | 33.21 | 32.50 | 33.11 | 31,459 | +0.40(+1.21%) |
Aug 11, 2015 | 32.21 | 32.87 | 32.09 | 32.71 | 83,360 | +0.29(+0.89%) |
Aug 10, 2015 | 32.88 | 33.01 | 32.26 | 32.42 | 99,115 | -0.37(-1.14%) |
Aug 07, 2015 | 32.25 | 33.11 | 32.25 | 32.79 | 58,075 | -0.06(-0.18%) |
Aug 06, 2015 | 32.81 | 32.94 | 32.30 | 32.85 | 40,824 | +0.16(+0.48%) |
Aug 05, 2015 | 32.31 | 32.78 | 32.30 | 32.69 | 69,538 | +0.45(+1.39%) |
Aug 04, 2015 | 32.89 | 32.89 | 32.15 | 32.25 | 65,943 | -0.62(-1.89%) |
Aug 03, 2015 | 32.87 | 33.27 | 32.60 | 32.87 | 58,099 | +0.02(+0.05%) |
Jul 31, 2015 | 32.68 | 33.17 | 32.55 | 32.85 | 73,998 | +0.31(+0.97%) |
Jul 30, 2015 | 32.34 | 32.95 | 32.34 | 32.54 | 68,037 | +0.05(+0.15%) |
Jul 29, 2015 | 32.53 | 32.71 | 32.39 | 32.49 | 64,314 | -0.11(-0.33%) |
Jul 28, 2015 | 32.51 | 32.67 | 32.12 | 32.59 | 81,782 | +0.09(+0.28%) |
Jul 27, 2015 | 31.82 | 32.68 | 31.82 | 32.50 | 62,711 | +0.55(+1.74%) |
Jul 24, 2015 | 32.05 | 32.28 | 31.92 | 31.95 | 97,022 | -0.15(-0.46%) |
Jul 23, 2015 | 32.46 | 32.60 | 31.96 | 32.10 | 55,844 | -0.47(-1.45%) |
Jul 22, 2015 | 32.50 | 32.89 | 32.49 | 32.57 | 24,956 | +0.03(+0.10%) |
Jul 21, 2015 | 32.65 | 32.81 | 32.10 | 32.54 | 74,953 | -0.12(-0.38%) |
Jul 20, 2015 | 33.28 | 33.28 | 32.59 | 32.66 | 62,381 | -0.67(-2.01%) |
Jul 17, 2015 | 33.77 | 33.77 | 33.17 | 33.33 | 57,211 | -0.31(-0.94%) |
Jul 16, 2015 | 33.72 | 33.64 | 49,170 | +0.46(+1.40%) | ||
Jul 15, 2015 | 33.07 | 33.24 | 32.74 | 33.18 | 31,433 | +0.02(+0.05%) |
Jul 14, 2015 | 33.39 | 33.47 | 33.01 | 33.16 | 99,833 | -0.26(-0.79%) |
Jul 13, 2015 | 33.32 | 33.54 | 33.03 | 33.43 | 67,748 | +0.12(+0.35%) |
Jul 10, 2015 | 33.08 | 33.44 | 32.86 | 33.31 | 72,642 | +0.45(+1.36%) |
Jul 09, 2015 | 33.50 | 33.55 | 32.72 | 32.87 | 86,858 | -0.31(-0.95%) |
Jul 08, 2015 | 33.29 | 33.66 | 33.06 | 33.18 | 93,518 | -0.29(-0.87%) |
Jul 07, 2015 | 32.68 | 33.65 | 32.68 | 33.47 | 115,107 | +0.68(+2.07%) |
Jul 06, 2015 | 32.53 | 32.92 | 32.41 | 32.79 | 79,802 | +0.19(+0.58%) |
Jul 02, 2015 | 32.60 | 32.60 | 32.60 | 0 | +0.41(+1.29%) | |
Jul 01, 2015 | 32.21 | 32.30 | 31.93 | 32.19 | 82,352 | +0.12(+0.39%) |
Jun 30, 2015 | 32.52 | 32.52 | 31.97 | 32.06 | 108,959 | -0.37(-1.15%) |
Jun 29, 2015 | 32.45 | 33.10 | 32.36 | 32.44 | 92,387 | -0.14(-0.43%) |
Jun 26, 2015 | 32.41 | 32.72 | 32.20 | 32.58 | 339,745 | +0.17(+0.54%) |
Jun 25, 2015 | 32.70 | 32.70 | 31.64 | 32.40 | 64,725 | -0.08(-0.25%) |
Jun 24, 2015 | 32.59 | 32.65 | 32.29 | 32.49 | 101,416 | -0.10(-0.30%) |
Jun 23, 2015 | 32.88 | 32.88 | 32.33 | 32.59 | 75,090 | -0.26(-0.81%) |
Jun 22, 2015 | 33.21 | 33.25 | 32.72 | 32.85 | 71,538 | -0.24(-0.73%) |
Jun 19, 2015 | 33.32 | 33.42 | 33.02 | 33.09 | 255,915 | -0.16(-0.47%) |
Jun 18, 2015 | 32.27 | 33.32 | 32.27 | 33.25 | 139,678 | +1.04(+3.24%) |
Jun 17, 2015 | 32.16 | 32.37 | 32.01 | 32.20 | 100,743 | +0.22(+0.70%) |
Jun 16, 2015 | 31.05 | 32.03 | 31.05 | 31.98 | 163,831 | +0.86(+2.77%) |
Jun 15, 2015 | 31.45 | 31.53 | 30.79 | 31.12 | 136,680 | -0.28(-0.90%) |
Jun 12, 2015 | 31.59 | 31.62 | 31.30 | 31.40 | 70,471 | -0.19(-0.60%) |
Jun 11, 2015 | 31.20 | 31.63 | 31.20 | 31.59 | 84,643 | +0.43(+1.38%) |
Jun 10, 2015 | 31.05 | 31.53 | 30.99 | 31.16 | 103,533 | +0.36(+1.18%) |
Jun 09, 2015 | 30.74 | 31.00 | 30.68 | 30.80 | 84,980 | -0.04(-0.13%) |
Jun 08, 2015 | 30.81 | 31.03 | 30.61 | 30.84 | 85,705 | +0.01(+0.03%) |
Jun 05, 2015 | 30.76 | 30.88 | 30.18 | 30.83 | 108,299 | -0.07(-0.21%) |
Jun 04, 2015 | 31.09 | 31.29 | 30.76 | 30.90 | 69,727 | -0.26(-0.82%) |
Jun 03, 2015 | 31.51 | 31.51 | 30.96 | 31.15 | 82,171 | -0.36(-1.16%) |
Jun 02, 2015 | 31.65 | 31.72 | 31.29 | 31.52 | 120,391 | -0.44(-1.37%) |
Jun 01, 2015 | 32.34 | 32.34 | 31.82 | 31.96 | 56,355 | -0.11(-0.34%) |
May 29, 2015 | 32.30 | 32.97 | 31.72 | 32.06 | 67,790 | -0.27(-0.84%) |
May 28, 2015 | 32.25 | 32.39 | 31.88 | 32.34 | 68,414 | +0.10(+0.31%) |
May 27, 2015 | 32.05 | 32.34 | 31.77 | 32.24 | 68,410 | +0.34(+1.06%) |
May 26, 2015 | 32.30 | 32.32 | 31.67 | 31.90 | 103,461 | -0.40(-1.25%) |
May 22, 2015 | 32.30 | 32.30 | 32.30 | 0 | -0.34(-1.03%) | |
May 21, 2015 | 33.07 | 33.11 | 32.46 | 32.64 | 70,361 | -0.35(-1.05%) |
May 20, 2015 | 32.84 | 33.24 | 32.64 | 32.98 | 89,451 | +0.12(+0.35%) |
May 19, 2015 | 32.67 | 33.02 | 32.28 | 32.87 | 113,523 | +0.11(+0.33%) |
May 18, 2015 | 32.40 | 33.16 | 32.37 | 32.76 | 80,668 | +0.17(+0.53%) |
May 15, 2015 | 32.40 | 32.77 | 32.23 | 32.59 | 66,588 | +0.21(+0.63%) |
May 14, 2015 | 31.96 | 32.46 | 31.93 | 32.38 | 75,004 | +0.45(+1.42%) |
May 13, 2015 | 32.35 | 32.69 | 31.86 | 31.93 | 61,893 | -0.34(-1.04%) |
May 12, 2015 | 32.25 | 32.47 | 31.87 | 32.27 | 79,809 | -0.31(-0.96%) |
May 11, 2015 | 32.60 | 33.25 | 32.37 | 32.58 | 79,856 | +0.10(+0.30%) |
May 08, 2015 | 33.61 | 33.61 | 32.30 | 32.48 | 91,297 | -0.65(-1.96%) |
May 07, 2015 | 33.07 | 33.53 | 32.95 | 33.13 | 79,378 | -0.15(-0.44%) |
May 06, 2015 | 33.06 | 33.31 | 32.71 | 33.28 | 94,924 | +0.19(+0.57%) |
May 05, 2015 | 33.88 | 34.30 | 32.79 | 33.09 | 129,642 | -0.98(-2.87%) |
May 04, 2015 | 34.17 | 34.85 | 33.99 | 34.07 | 78,238 | +0.02(+0.05%) |
May 01, 2015 | 34.32 | 33.69 | 34.05 | 73,942 | -0.04(-0.12%) | |
Apr 30, 2015 | 35.14 | 35.16 | 33.94 | 34.09 | 128,920 | -1.31(-3.69%) |
Apr 29, 2015 | 35.74 | 35.74 | 35.31 | 35.40 | 51,542 | -0.67(-1.85%) |
Apr 28, 2015 | 35.52 | 36.07 | 35.21 | 36.07 | 83,399 | +0.62(+1.74%) |
Apr 27, 2015 | 36.19 | 36.20 | 35.14 | 35.45 | 77,812 | -0.59(-1.64%) |
Apr 24, 2015 | 35.76 | 36.23 | 35.65 | 36.04 | 53,669 | +0.37(+1.04%) |
Apr 23, 2015 | 35.51 | 35.84 | 35.41 | 35.67 | 32,655 | +0.15(+0.42%) |
Apr 22, 2015 | 35.46 | 35.60 | 34.95 | 35.52 | 48,527 | +0.16(+0.46%) |
Apr 21, 2015 | 35.86 | 36.16 | 35.19 | 35.36 | 51,269 | -0.41(-1.15%) |
Apr 20, 2015 | 35.09 | 36.08 | 35.09 | 35.77 | 92,243 | +0.86(+2.47%) |
Apr 17, 2015 | 34.95 | 35.41 | 34.80 | 34.91 | 86,767 | -0.32(-0.90%) |
Apr 16, 2015 | 35.28 | 35.70 | 34.91 | 35.22 | 47,866 | -0.17(-0.48%) |
Apr 15, 2015 | 35.78 | 35.92 | 35.39 | 35.39 | 84,092 | -0.16(-0.44%) |
Apr 14, 2015 | 35.51 | 35.95 | 35.40 | 35.55 | 71,605 | +0.15(+0.42%) |
Apr 13, 2015 | 35.84 | 35.92 | 35.35 | 35.40 | 104,129 | -0.35(-0.97%) |
Apr 10, 2015 | 35.65 | 36.02 | 35.24 | 35.74 | 80,528 | +0.38(+1.07%) |
Apr 09, 2015 | 35.85 | 36.11 | 35.13 | 35.37 | 74,089 | -0.60(-1.67%) |
Apr 08, 2015 | 35.94 | 36.18 | 35.55 | 35.97 | 98,669 | -0.06(-0.16%) |
Apr 07, 2015 | 36.88 | 36.88 | 35.99 | 36.02 | 128,952 | -0.82(-2.23%) |
Apr 06, 2015 | 36.53 | 37.26 | 36.53 | 36.85 | 67,529 | +0.18(+0.49%) |
Apr 02, 2015 | 36.67 | 36.67 | 36.67 | 0 | -0.02(-0.07%) |