Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.16 | 34.20 | 34.20 | 34.20 | 136,610 | -0.08(-0.25%) |
Dec 30, 2015 | 34.32 | 34.51 | 34.24 | 34.28 | 113,313 | -0.09(-0.27%) |
Dec 29, 2015 | 34.47 | 34.65 | 34.30 | 34.38 | 160,705 | -0.33(-0.95%) |
Dec 28, 2015 | 34.41 | 34.83 | 34.27 | 34.70 | 99,492 | +0.03(+0.08%) |
Dec 24, 2015 | 34.46 | 34.68 | 34.68 | 34.68 | 74,970 | +0.03(+0.08%) |
Dec 23, 2015 | 34.32 | 34.94 | 34.21 | 34.65 | 169,266 | +0.11(+0.33%) |
Dec 22, 2015 | 34.41 | 34.70 | 33.89 | 34.54 | 123,176 | -0.20(-0.57%) |
Dec 21, 2015 | 34.53 | 34.80 | 34.30 | 34.73 | 218,037 | +0.20(+0.57%) |
Dec 18, 2015 | 33.31 | 34.75 | 33.31 | 34.54 | 407,871 | +1.07(+3.19%) |
Dec 17, 2015 | 33.51 | 33.66 | 33.16 | 33.47 | 76,715 | +0.22(+0.65%) |
Dec 16, 2015 | 32.45 | 33.42 | 32.44 | 33.25 | 116,924 | +1.14(+3.56%) |
Dec 15, 2015 | 32.07 | 32.24 | 31.80 | 32.11 | 104,807 | +0.34(+1.06%) |
Dec 14, 2015 | 32.02 | 32.16 | 31.51 | 31.77 | 119,677 | -0.26(-0.82%) |
Dec 11, 2015 | 31.89 | 32.69 | 31.85 | 32.03 | 134,843 | -0.36(-1.10%) |
Dec 10, 2015 | 32.89 | 33.12 | 32.20 | 32.39 | 96,298 | -0.51(-1.54%) |
Dec 09, 2015 | 32.91 | 33.13 | 32.78 | 32.89 | 143,734 | -0.29(-0.88%) |
Dec 08, 2015 | 33.17 | 33.53 | 33.02 | 33.19 | 95,722 | -0.24(-0.73%) |
Dec 07, 2015 | 33.82 | 33.93 | 33.32 | 33.43 | 132,180 | -0.82(-2.38%) |
Dec 04, 2015 | 33.85 | 34.40 | 33.85 | 34.24 | 106,118 | +0.40(+1.19%) |
Dec 03, 2015 | 34.58 | 34.79 | 33.79 | 33.84 | 115,633 | -0.34(-0.99%) |
Dec 02, 2015 | 34.87 | 35.00 | 34.11 | 34.18 | 58,656 | -0.74(-2.12%) |
Dec 01, 2015 | 34.63 | 35.02 | 34.50 | 34.92 | 109,387 | +0.46(+1.33%) |
Nov 30, 2015 | 34.23 | 34.86 | 34.21 | 34.46 | 151,471 | +0.06(+0.16%) |
Nov 27, 2015 | 34.28 | 34.59 | 34.15 | 34.40 | 101,428 | -0.02(-0.05%) |
Nov 25, 2015 | 34.53 | 34.42 | 34.42 | 34.42 | 85,208 | -0.19(-0.54%) |
Nov 24, 2015 | 34.20 | 34.63 | 33.97 | 34.61 | 105,619 | +0.63(+1.85%) |
Nov 23, 2015 | 33.42 | 34.15 | 33.35 | 33.98 | 107,620 | +0.60(+1.80%) |
Nov 20, 2015 | 33.43 | 33.79 | 33.14 | 33.38 | 121,512 | +0.22(+0.65%) |
Nov 19, 2015 | 33.23 | 33.56 | 33.10 | 33.17 | 121,061 | +0.08(+0.26%) |
Nov 18, 2015 | 32.79 | 33.11 | 32.49 | 33.08 | 143,828 | +0.52(+1.58%) |
Nov 17, 2015 | 33.51 | 33.53 | 32.43 | 32.57 | 92,631 | -1.15(-3.42%) |
Nov 16, 2015 | 32.74 | 33.73 | 32.74 | 33.72 | 142,078 | +0.80(+2.42%) |
Nov 13, 2015 | 33.04 | 33.55 | 32.86 | 32.92 | 81,563 | -0.40(-1.21%) |
Nov 12, 2015 | 33.55 | 33.83 | 33.22 | 33.33 | 141,964 | -0.27(-0.81%) |
Nov 11, 2015 | 33.76 | 34.08 | 33.34 | 33.60 | 105,679 | +0.12(+0.36%) |
Nov 10, 2015 | 33.49 | 33.69 | 33.09 | 33.48 | 152,770 | +0.12(+0.36%) |
Nov 09, 2015 | 34.44 | 34.44 | 33.27 | 33.35 | 161,599 | -1.30(-3.75%) |
Nov 06, 2015 | 33.91 | 34.67 | 33.37 | 34.65 | 167,483 | +0.44(+1.29%) |
Nov 05, 2015 | 35.29 | 35.40 | 34.15 | 34.21 | 186,895 | -1.58(-4.42%) |
Nov 04, 2015 | 34.67 | 36.39 | 34.67 | 35.80 | 205,333 | +0.34(+0.95%) |
Nov 03, 2015 | 35.06 | 35.65 | 35.00 | 35.46 | 131,261 | -0.10(-0.29%) |
Nov 02, 2015 | 35.28 | 35.74 | 35.19 | 35.56 | 76,183 | +0.25(+0.72%) |
Oct 30, 2015 | 35.55 | 35.72 | 35.00 | 35.31 | 95,690 | -0.31(-0.87%) |
Oct 29, 2015 | 35.35 | 35.77 | 34.92 | 35.62 | 126,925 | -0.02(-0.05%) |
Oct 28, 2015 | 34.78 | 35.90 | 34.78 | 35.64 | 153,834 | +0.97(+2.81%) |
Oct 27, 2015 | 35.62 | 35.64 | 34.52 | 34.66 | 111,401 | -1.13(-3.16%) |
Oct 26, 2015 | 35.17 | 35.94 | 35.16 | 35.80 | 165,387 | +0.79(+2.25%) |
Oct 23, 2015 | 35.24 | 35.33 | 34.51 | 35.01 | 96,835 | +0.13(+0.38%) |
Oct 22, 2015 | 34.92 | 35.42 | 34.85 | 34.88 | 133,341 | +0.27(+0.78%) |
Oct 21, 2015 | 34.96 | 35.25 | 34.59 | 34.61 | 246,702 | -0.39(-1.12%) |
Oct 20, 2015 | 34.87 | 35.19 | 34.83 | 35.00 | 72,323 | +0.12(+0.35%) |
Oct 19, 2015 | 34.98 | 35.15 | 34.65 | 34.88 | 98,271 | -0.64(-1.79%) |
Oct 16, 2015 | 35.58 | 35.97 | 35.39 | 35.52 | 201,620 | +0.07(+0.21%) |
Oct 15, 2015 | 34.47 | 35.46 | 34.47 | 35.44 | 74,323 | +0.96(+2.80%) |
Oct 14, 2015 | 33.96 | 34.80 | 33.96 | 34.48 | 83,732 | +0.70(+2.08%) |
Oct 13, 2015 | 33.62 | 34.23 | 33.59 | 33.77 | 109,145 | -0.86(-2.49%) |
Oct 12, 2015 | 34.32 | 34.98 | 34.22 | 34.64 | 100,294 | +0.24(+0.71%) |
Oct 09, 2015 | 34.76 | 35.07 | 34.21 | 34.39 | 60,768 | -0.23(-0.68%) |
Oct 08, 2015 | 34.41 | 34.65 | 34.11 | 34.63 | 98,783 | +0.19(+0.54%) |
Oct 07, 2015 | 33.84 | 34.44 | 33.71 | 34.44 | 108,908 | +0.69(+2.05%) |
Oct 06, 2015 | 33.66 | 33.97 | 33.54 | 33.75 | 91,083 | -0.11(-0.33%) |
Oct 05, 2015 | 33.26 | 33.89 | 33.26 | 33.86 | 118,705 | +0.70(+2.12%) |
Oct 02, 2015 | 32.05 | 33.16 | 31.79 | 33.16 | 113,856 | +0.92(+2.85%) |
Oct 01, 2015 | 31.92 | 32.27 | 31.67 | 32.24 | 149,341 | +0.38(+1.20%) |
Sep 30, 2015 | 31.73 | 31.86 | 31.44 | 31.86 | 209,546 | +0.18(+0.56%) |
Sep 29, 2015 | 32.02 | 32.16 | 31.38 | 31.68 | 141,945 | -0.20(-0.62%) |
Sep 28, 2015 | 32.66 | 32.75 | 31.84 | 31.87 | 132,659 | -0.83(-2.55%) |
Sep 25, 2015 | 33.29 | 33.69 | 32.64 | 32.71 | 178,538 | -0.32(-0.96%) |
Sep 24, 2015 | 32.91 | 33.18 | 32.65 | 33.03 | 148,183 | +0.02(+0.06%) |
Sep 23, 2015 | 32.97 | 33.32 | 32.73 | 33.01 | 128,373 | +0.13(+0.40%) |
Sep 22, 2015 | 33.20 | 33.44 | 32.66 | 32.88 | 119,097 | -0.56(-1.68%) |
Sep 21, 2015 | 33.91 | 34.56 | 33.39 | 33.44 | 207,131 | -0.64(-1.87%) |
Sep 18, 2015 | 33.42 | 34.20 | 33.42 | 34.07 | 433,548 | +0.22(+0.64%) |
Sep 17, 2015 | 33.62 | 34.34 | 33.53 | 33.86 | 97,602 | +0.00(+0.00%) |
Sep 16, 2015 | 33.29 | 33.97 | 33.29 | 33.86 | 67,148 | +0.34(+1.01%) |
Sep 15, 2015 | 33.04 | 33.70 | 33.04 | 33.52 | 74,507 | +0.43(+1.30%) |
Sep 14, 2015 | 33.20 | 33.40 | 32.90 | 33.09 | 87,853 | -0.01(-0.03%) |
Sep 11, 2015 | 32.63 | 33.23 | 32.63 | 33.10 | 67,320 | +0.23(+0.71%) |
Sep 10, 2015 | 32.33 | 33.42 | 32.33 | 32.87 | 111,844 | +0.51(+1.56%) |
Sep 09, 2015 | 32.61 | 32.76 | 32.22 | 32.36 | 113,416 | +0.04(+0.12%) |
Sep 08, 2015 | 32.52 | 32.55 | 32.04 | 32.32 | 131,756 | +0.29(+0.91%) |
Sep 04, 2015 | 31.93 | 32.03 | 32.03 | 32.03 | 63,988 | -0.25(-0.78%) |
Sep 03, 2015 | 32.40 | 32.70 | 32.17 | 32.29 | 88,475 | -0.16(-0.49%) |
Sep 02, 2015 | 32.65 | 32.81 | 31.88 | 32.45 | 122,170 | +0.43(+1.35%) |
Sep 01, 2015 | 32.22 | 32.57 | 31.84 | 32.01 | 180,177 | -0.94(-2.84%) |
Aug 31, 2015 | 32.72 | 33.01 | 32.38 | 32.95 | 112,994 | -0.33(-0.98%) |
Aug 28, 2015 | 33.19 | 33.39 | 32.74 | 33.28 | 80,698 | -0.01(-0.03%) |
Aug 27, 2015 | 32.94 | 33.33 | 32.43 | 33.29 | 114,329 | +0.42(+1.28%) |
Aug 26, 2015 | 32.74 | 32.95 | 31.93 | 32.87 | 153,377 | +0.27(+0.83%) |
Aug 25, 2015 | 33.76 | 33.91 | 32.34 | 32.59 | 181,698 | +0.13(+0.40%) |
Aug 24, 2015 | 33.13 | 34.27 | 32.35 | 32.46 | 259,782 | -1.06(-3.16%) |
Aug 21, 2015 | 32.92 | 34.10 | 32.72 | 33.52 | 163,676 | -0.19(-0.56%) |
Aug 20, 2015 | 33.90 | 34.35 | 33.68 | 33.71 | 121,072 | -0.31(-0.91%) |
Aug 19, 2015 | 34.32 | 34.55 | 33.79 | 34.02 | 119,836 | -0.45(-1.30%) |
Aug 18, 2015 | 34.77 | 35.10 | 34.43 | 34.47 | 122,355 | -0.68(-1.94%) |
Aug 17, 2015 | 35.23 | 35.39 | 34.05 | 35.15 | 152,467 | -0.64(-1.78%) |
Aug 14, 2015 | 35.28 | 35.86 | 35.28 | 35.79 | 64,762 | +0.44(+1.24%) |
Aug 13, 2015 | 35.53 | 35.66 | 35.16 | 35.35 | 64,471 | +0.17(+0.48%) |
Aug 12, 2015 | 34.81 | 35.24 | 34.65 | 35.18 | 136,329 | +0.21(+0.59%) |
Aug 11, 2015 | 35.12 | 35.60 | 34.79 | 34.97 | 108,177 | -0.44(-1.24%) |
Aug 10, 2015 | 35.56 | 35.71 | 35.19 | 35.41 | 158,004 | +0.32(+0.91%) |
Aug 07, 2015 | 35.05 | 35.32 | 34.74 | 35.10 | 78,935 | -0.24(-0.69%) |
Aug 06, 2015 | 35.79 | 35.83 | 35.25 | 35.34 | 103,865 | -0.46(-1.28%) |
Aug 05, 2015 | 36.07 | 36.09 | 35.27 | 35.80 | 139,328 | -0.11(-0.31%) |
Aug 04, 2015 | 37.50 | 37.77 | 35.82 | 35.91 | 195,069 | -1.56(-4.17%) |
Aug 03, 2015 | 37.94 | 38.12 | 37.41 | 37.47 | 128,832 | -0.55(-1.45%) |
Jul 31, 2015 | 37.79 | 38.27 | 37.77 | 38.02 | 130,617 | +0.50(+1.32%) |
Jul 30, 2015 | 37.04 | 38.03 | 37.01 | 37.53 | 102,400 | +0.21(+0.58%) |
Jul 29, 2015 | 37.23 | 37.39 | 37.04 | 37.31 | 110,659 | +0.09(+0.25%) |
Jul 28, 2015 | 37.11 | 37.35 | 36.83 | 37.22 | 79,975 | +0.21(+0.56%) |
Jul 27, 2015 | 36.54 | 37.23 | 36.52 | 37.01 | 88,331 | +0.07(+0.20%) |
Jul 24, 2015 | 36.95 | 37.25 | 36.82 | 36.94 | 109,862 | -0.20(-0.53%) |
Jul 23, 2015 | 37.55 | 37.60 | 36.93 | 37.13 | 117,295 | -0.16(-0.43%) |
Jul 22, 2015 | 36.62 | 37.66 | 36.62 | 37.29 | 129,661 | +0.49(+1.32%) |
Jul 21, 2015 | 36.78 | 36.89 | 36.60 | 36.81 | 110,126 | +0.38(+1.05%) |
Jul 20, 2015 | 36.89 | 36.89 | 36.26 | 36.42 | 107,817 | -0.08(-0.23%) |
Jul 17, 2015 | 36.40 | 36.68 | 36.34 | 36.51 | 59,730 | +0.03(+0.08%) |
Jul 16, 2015 | 36.48 | 36.59 | 36.12 | 36.48 | 83,166 | +0.21(+0.57%) |
Jul 15, 2015 | 36.55 | 36.64 | 36.06 | 36.27 | 69,565 | -0.18(-0.49%) |
Jul 14, 2015 | 36.44 | 36.60 | 36.37 | 36.45 | 82,522 | -0.12(-0.33%) |
Jul 13, 2015 | 36.55 | 36.63 | 36.17 | 36.57 | 116,483 | +0.53(+1.48%) |
Jul 10, 2015 | 35.40 | 36.09 | 35.33 | 36.04 | 97,942 | +1.02(+2.91%) |
Jul 09, 2015 | 35.39 | 35.53 | 34.83 | 35.02 | 102,887 | -0.10(-0.29%) |
Jul 08, 2015 | 35.45 | 35.46 | 35.01 | 35.12 | 80,289 | -0.72(-2.01%) |
Jul 07, 2015 | 35.38 | 36.14 | 35.25 | 35.84 | 129,622 | +0.59(+1.67%) |
Jul 06, 2015 | 34.96 | 35.36 | 34.86 | 35.25 | 108,464 | +0.19(+0.53%) |
Jul 02, 2015 | 35.41 | 35.07 | 35.07 | 35.07 | 78,426 | -0.21(-0.58%) |
Jul 01, 2015 | 35.53 | 35.61 | 35.06 | 35.27 | 107,285 | +0.06(+0.16%) |
Jun 30, 2015 | 35.52 | 35.52 | 34.88 | 35.22 | 178,161 | +0.70(+2.03%) |
Jun 29, 2015 | 35.58 | 36.00 | 34.49 | 34.52 | 159,943 | -1.38(-3.85%) |
Jun 26, 2015 | 36.02 | 36.23 | 35.66 | 35.90 | 533,363 | -0.02(-0.05%) |
Jun 25, 2015 | 36.26 | 36.32 | 35.57 | 35.92 | 168,643 | -0.36(-1.00%) |
Jun 24, 2015 | 36.25 | 36.47 | 36.11 | 36.28 | 104,270 | -0.20(-0.54%) |
Jun 23, 2015 | 36.68 | 36.68 | 36.07 | 36.48 | 119,176 | -0.45(-1.21%) |
Jun 22, 2015 | 36.56 | 37.07 | 36.48 | 36.93 | 266,167 | +1.11(+3.11%) |
Jun 19, 2015 | 35.82 | 36.04 | 35.54 | 35.82 | 362,552 | +0.05(+0.13%) |
Jun 18, 2015 | 35.32 | 35.96 | 35.30 | 35.77 | 186,185 | +0.56(+1.59%) |
Jun 17, 2015 | 35.27 | 35.57 | 35.02 | 35.21 | 112,490 | -0.36(-1.02%) |
Jun 16, 2015 | 35.06 | 35.58 | 35.02 | 35.57 | 128,597 | +0.37(+1.06%) |
Jun 15, 2015 | 34.36 | 35.36 | 34.23 | 35.20 | 230,972 | +0.75(+2.17%) |
Jun 12, 2015 | 34.54 | 34.54 | 34.01 | 34.45 | 130,751 | -0.10(-0.30%) |
Jun 11, 2015 | 34.74 | 34.82 | 34.30 | 34.55 | 106,007 | -0.36(-1.02%) |
Jun 10, 2015 | 34.48 | 35.32 | 34.48 | 34.91 | 144,695 | +0.39(+1.14%) |
Jun 09, 2015 | 34.64 | 34.76 | 34.06 | 34.52 | 112,333 | -0.06(-0.16%) |
Jun 08, 2015 | 34.71 | 35.05 | 34.54 | 34.57 | 111,878 | -0.04(-0.11%) |
Jun 05, 2015 | 34.64 | 34.81 | 34.19 | 34.61 | 83,192 | +0.01(+0.03%) |
Jun 04, 2015 | 34.77 | 35.23 | 34.37 | 34.60 | 102,865 | -0.66(-1.88%) |
Jun 03, 2015 | 35.12 | 35.39 | 34.83 | 35.26 | 127,671 | +0.07(+0.19%) |
Jun 02, 2015 | 35.07 | 35.27 | 34.60 | 35.20 | 109,793 | +0.20(+0.56%) |
Jun 01, 2015 | 34.91 | 35.33 | 34.63 | 35.00 | 121,948 | +0.33(+0.94%) |
May 29, 2015 | 34.64 | 34.88 | 34.26 | 34.67 | 117,980 | -0.07(-0.22%) |
May 28, 2015 | 34.63 | 35.01 | 34.42 | 34.75 | 72,751 | -0.43(-1.22%) |
May 27, 2015 | 34.36 | 35.19 | 34.26 | 35.18 | 100,892 | +0.78(+2.25%) |
May 26, 2015 | 34.87 | 34.93 | 34.26 | 34.40 | 109,479 | -0.65(-1.87%) |
May 22, 2015 | 35.45 | 35.06 | 35.06 | 35.06 | 64,517 | -0.38(-1.08%) |
May 21, 2015 | 35.25 | 35.56 | 34.95 | 35.44 | 83,633 | -0.07(-0.18%) |
May 20, 2015 | 35.29 | 35.67 | 35.10 | 35.51 | 98,455 | +0.44(+1.25%) |
May 19, 2015 | 35.47 | 35.55 | 34.67 | 35.07 | 108,981 | -0.50(-1.42%) |
May 18, 2015 | 35.25 | 35.66 | 35.16 | 35.57 | 182,496 | +0.20(+0.55%) |
May 15, 2015 | 35.47 | 35.47 | 34.71 | 35.38 | 98,335 | -0.05(-0.13%) |
May 14, 2015 | 35.07 | 35.51 | 35.04 | 35.42 | 87,859 | +0.49(+1.42%) |
May 13, 2015 | 34.91 | 35.02 | 34.42 | 34.93 | 102,708 | +0.12(+0.35%) |
May 12, 2015 | 34.64 | 34.84 | 34.20 | 34.81 | 146,122 | +0.22(+0.65%) |
May 11, 2015 | 34.45 | 35.14 | 34.29 | 34.58 | 134,757 | +0.38(+1.12%) |
May 08, 2015 | 34.42 | 34.50 | 33.88 | 34.20 | 180,470 | +0.42(+1.24%) |
May 07, 2015 | 34.40 | 34.93 | 33.45 | 33.78 | 131,454 | -0.28(-0.82%) |
May 06, 2015 | 33.79 | 34.14 | 33.56 | 34.06 | 121,711 | +0.34(+1.00%) |
May 05, 2015 | 34.15 | 34.24 | 33.52 | 33.72 | 123,570 | -0.61(-1.77%) |
May 04, 2015 | 34.06 | 34.90 | 34.03 | 34.33 | 151,550 | +0.07(+0.22%) |
May 01, 2015 | 34.34 | 34.44 | 33.64 | 34.26 | 120,618 | +0.11(+0.33%) |
Apr 30, 2015 | 35.00 | 35.04 | 34.00 | 34.14 | 156,831 | -1.02(-2.89%) |
Apr 29, 2015 | 35.29 | 35.51 | 34.89 | 35.16 | 93,272 | -0.49(-1.39%) |
Apr 28, 2015 | 35.19 | 35.80 | 35.15 | 35.66 | 173,490 | +0.65(+1.87%) |
Apr 27, 2015 | 35.77 | 35.81 | 34.92 | 35.00 | 265,107 | -0.76(-2.11%) |
Apr 24, 2015 | 35.16 | 35.78 | 35.16 | 35.76 | 99,470 | +0.55(+1.56%) |
Apr 23, 2015 | 35.16 | 35.36 | 34.98 | 35.21 | 48,709 | -0.10(-0.29%) |
Apr 22, 2015 | 35.23 | 35.49 | 34.54 | 35.31 | 61,024 | +0.21(+0.58%) |
Apr 21, 2015 | 35.37 | 35.40 | 34.90 | 35.11 | 81,064 | -0.13(-0.37%) |
Apr 20, 2015 | 34.54 | 35.49 | 34.48 | 35.24 | 109,275 | +0.86(+2.50%) |
Apr 17, 2015 | 35.01 | 35.01 | 33.98 | 34.38 | 145,957 | -0.87(-2.46%) |
Apr 16, 2015 | 35.05 | 35.31 | 34.71 | 35.25 | 65,687 | +0.24(+0.69%) |
Apr 15, 2015 | 34.50 | 35.25 | 34.46 | 35.00 | 158,090 | +0.54(+1.57%) |
Apr 14, 2015 | 35.37 | 35.50 | 34.39 | 34.46 | 169,751 | -0.91(-2.56%) |
Apr 13, 2015 | 34.94 | 36.05 | 34.84 | 35.37 | 107,473 | +0.40(+1.15%) |
Apr 10, 2015 | 35.20 | 35.27 | 34.87 | 34.97 | 95,255 | -0.15(-0.43%) |
Apr 09, 2015 | 35.02 | 35.43 | 34.99 | 35.11 | 97,217 | -0.02(-0.05%) |
Apr 08, 2015 | 35.38 | 35.96 | 35.05 | 35.13 | 176,435 | -0.24(-0.69%) |
Apr 07, 2015 | 35.62 | 35.92 | 35.30 | 35.38 | 125,737 | -0.36(-1.02%) |
Apr 06, 2015 | 35.61 | 36.19 | 35.33 | 35.74 | 134,424 | -0.24(-0.67%) |
Apr 02, 2015 | 35.99 | 35.98 | 35.98 | 35.98 | 120,451 | -0.08(-0.23%) |
Apr 01, 2015 | 35.73 | 36.78 | 35.22 | 36.07 | 281,839 | +0.59(+1.66%) |
Mar 31, 2015 | 34.53 | 35.54 | 34.50 | 35.48 | 243,143 | +0.07(+0.21%) |
Mar 30, 2015 | 35.35 | 35.79 | 35.25 | 35.40 | 203,712 | +0.37(+1.07%) |
Mar 27, 2015 | 35.00 | 35.25 | 34.67 | 35.03 | 127,069 | +0.09(+0.27%) |
Mar 26, 2015 | 34.55 | 35.07 | 34.27 | 34.94 | 130,101 | +0.09(+0.27%) |
Mar 25, 2015 | 35.46 | 35.58 | 34.70 | 34.84 | 168,640 | -0.61(-1.71%) |
Mar 24, 2015 | 35.16 | 35.55 | 34.57 | 35.45 | 192,706 | +0.33(+0.93%) |
Mar 23, 2015 | 35.41 | 35.67 | 35.07 | 35.12 | 313,434 | -0.27(-0.76%) |
Mar 20, 2015 | 35.60 | 36.51 | 34.97 | 35.39 | 1,359,660 | +0.07(+0.21%) |
Mar 19, 2015 | 34.83 | 35.62 | 34.83 | 35.32 | 353,478 | +0.47(+1.34%) |
Mar 18, 2015 | 34.55 | 35.35 | 33.81 | 34.85 | 335,075 | -0.12(-0.35%) |
Mar 17, 2015 | 34.11 | 35.16 | 33.84 | 34.97 | 296,104 | +0.78(+2.29%) |
Mar 16, 2015 | 33.50 | 34.25 | 33.31 | 34.19 | 255,534 | +0.18(+0.52%) |
Mar 13, 2015 | 34.53 | 34.53 | 33.49 | 34.01 | 239,200 | -0.49(-1.43%) |
Mar 12, 2015 | 32.82 | 34.74 | 32.81 | 34.51 | 517,708 | +2.02(+6.20%) |
Mar 11, 2015 | 32.67 | 32.70 | 32.10 | 32.49 | 259,999 | +0.56(+1.75%) |
Mar 10, 2015 | 32.46 | 32.48 | 31.59 | 31.93 | 246,176 | -0.84(-2.56%) |
Mar 09, 2015 | 31.43 | 33.00 | 31.34 | 32.77 | 499,272 | +1.98(+6.44%) |
Mar 06, 2015 | 31.16 | 31.38 | 30.54 | 30.79 | 208,932 | -0.61(-1.93%) |
Mar 05, 2015 | 31.01 | 31.56 | 30.91 | 31.39 | 183,194 | +0.38(+1.23%) |
Mar 04, 2015 | 30.41 | 31.25 | 30.91 | 31.01 | 173,547 | +0.10(+0.33%) |
Mar 03, 2015 | 30.89 | 31.11 | 30.44 | 30.91 | 203,674 | -0.25(-0.81%) |
Mar 02, 2015 | 31.65 | 31.65 | 30.87 | 31.16 | 243,846 | -0.59(-1.85%) |
Feb 27, 2015 | 31.76 | 31.95 | 31.25 | 31.75 | 528,764 | -0.84(-2.57%) |
Feb 26, 2015 | 30.57 | 32.62 | 30.54 | 32.59 | 359,988 | +2.22(+7.30%) |
Feb 25, 2015 | 30.19 | 30.60 | 29.62 | 30.37 | 302,216 | +0.59(+1.97%) |
Feb 24, 2015 | 29.12 | 29.78 | 29.01 | 29.78 | 176,287 | +0.61(+2.07%) |
Feb 23, 2015 | 29.22 | 29.28 | 28.71 | 29.18 | 183,643 | -0.48(-1.63%) |
Feb 20, 2015 | 29.78 | 29.80 | 29.09 | 29.66 | 204,619 | -0.12(-0.41%) |
Feb 19, 2015 | 28.69 | 30.49 | 28.69 | 29.78 | 829,181 | +1.35(+4.75%) |
Feb 18, 2015 | 28.29 | 28.68 | 27.94 | 28.43 | 331,738 | +0.15(+0.53%) |
Feb 17, 2015 | 28.41 | 28.61 | 28.12 | 28.28 | 380,551 | -0.04(-0.13%) |
Feb 13, 2015 | 28.10 | 28.32 | 28.32 | 28.32 | 228,459 | +0.30(+1.06%) |
Feb 12, 2015 | 27.99 | 28.40 | 27.47 | 28.02 | 2,598,166 | -0.22(-0.79%) |
Feb 11, 2015 | 28.79 | 29.17 | 28.03 | 28.25 | 899,292 | -1.29(-4.38%) |
Feb 10, 2015 | 28.60 | 29.89 | 28.54 | 29.54 | 722,873 | +1.31(+4.65%) |
Feb 09, 2015 | 26.71 | 28.54 | 26.66 | 28.23 | 536,476 | +2.69(+10.54%) |
Feb 06, 2015 | 26.02 | 26.15 | 25.43 | 25.54 | 108,518 | -0.49(-1.90%) |
Feb 05, 2015 | 25.47 | 26.16 | 25.44 | 26.03 | 123,696 | +0.71(+2.79%) |
Feb 04, 2015 | 25.43 | 25.70 | 25.27 | 25.32 | 75,565 | -0.18(-0.69%) |
Feb 03, 2015 | 25.17 | 25.59 | 24.73 | 25.50 | 111,790 | +0.51(+2.05%) |
Feb 02, 2015 | 25.00 | 25.45 | 24.64 | 24.99 | 69,115 | +0.08(+0.34%) |
Jan 30, 2015 | 25.47 | 25.58 | 24.84 | 24.90 | 74,158 | -0.82(-3.18%) |
Jan 29, 2015 | 25.46 | 25.76 | 25.29 | 25.72 | 72,449 | +0.34(+1.36%) |
Jan 28, 2015 | 25.69 | 25.92 | 25.30 | 25.38 | 88,763 | -0.07(-0.29%) |
Jan 27, 2015 | 25.59 | 25.60 | 25.41 | 25.45 | 71,835 | -0.32(-1.23%) |
Jan 26, 2015 | 25.17 | 25.83 | 24.90 | 25.77 | 126,102 | +0.57(+2.25%) |
Jan 23, 2015 | 24.77 | 25.36 | 24.59 | 25.20 | 171,531 | +0.49(+2.00%) |
Jan 22, 2015 | 24.74 | 24.85 | 24.49 | 24.71 | 52,864 | +0.02(+0.08%) |
Jan 21, 2015 | 24.87 | 24.94 | 24.50 | 24.69 | 114,123 | -0.20(-0.79%) |
Jan 20, 2015 | 25.36 | 25.36 | 24.84 | 24.89 | 124,345 | -0.47(-1.87%) |
Jan 16, 2015 | 25.23 | 25.58 | 25.23 | 25.36 | 54,879 | +0.09(+0.37%) |
Jan 15, 2015 | 25.42 | 25.68 | 25.15 | 25.27 | 58,322 | -0.12(-0.48%) |
Jan 14, 2015 | 25.28 | 25.50 | 25.17 | 25.39 | 44,138 | -0.17(-0.66%) |
Jan 13, 2015 | 25.15 | 25.66 | 25.02 | 25.56 | 72,070 | +0.60(+2.39%) |
Jan 12, 2015 | 24.65 | 25.02 | 24.43 | 24.96 | 71,838 | +0.42(+1.71%) |
Jan 09, 2015 | 24.72 | 24.72 | 24.31 | 24.54 | 38,348 | -0.20(-0.83%) |
Jan 08, 2015 | 24.70 | 24.83 | 24.64 | 24.75 | 39,302 | +0.25(+1.03%) |
Jan 07, 2015 | 24.60 | 24.73 | 24.12 | 24.50 | 44,198 | +0.11(+0.46%) |
Jan 06, 2015 | 24.84 | 25.15 | 24.29 | 24.38 | 75,732 | -0.34(-1.39%) |
Jan 05, 2015 | 25.46 | 25.46 | 24.56 | 24.73 | 61,840 | -0.81(-3.17%) |