Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.05 | 35.23 | 34.78 | 34.87 | 2,999,642 | -0.26(-0.74%) |
Feb 26, 2016 | 35.11 | 35.67 | 34.84 | 35.13 | 1,332,594 | +0.23(+0.67%) |
Feb 25, 2016 | 34.66 | 34.89 | 34.46 | 34.89 | 1,557,395 | +0.25(+0.72%) |
Feb 24, 2016 | 34.51 | 34.69 | 34.27 | 34.65 | 1,348,742 | -0.31(-0.88%) |
Feb 23, 2016 | 35.69 | 35.90 | 34.88 | 34.95 | 1,096,751 | -0.91(-2.54%) |
Feb 22, 2016 | 35.75 | 35.92 | 35.67 | 35.86 | 1,032,395 | +0.51(+1.44%) |
Feb 19, 2016 | 35.56 | 35.59 | 35.32 | 35.35 | 1,006,278 | -0.30(-0.83%) |
Feb 18, 2016 | 35.82 | 35.92 | 35.58 | 35.65 | 738,821 | -0.15(-0.43%) |
Feb 17, 2016 | 35.30 | 35.92 | 35.30 | 35.80 | 1,796,911 | +0.82(+2.35%) |
Feb 16, 2016 | 35.11 | 35.11 | 34.55 | 34.98 | 1,275,732 | +0.64(+1.87%) |
Feb 12, 2016 | 34.07 | 34.34 | 34.34 | 34.34 | 1,846,291 | +0.31(+0.90%) |
Feb 11, 2016 | 33.88 | 34.31 | 33.70 | 34.03 | 1,521,873 | -0.71(-2.04%) |
Feb 10, 2016 | 34.99 | 35.39 | 34.71 | 34.74 | 1,582,032 | -0.10(-0.27%) |
Feb 09, 2016 | 34.38 | 35.07 | 34.20 | 34.84 | 1,634,541 | +0.06(+0.17%) |
Feb 08, 2016 | 32.43 | 35.00 | 32.41 | 34.78 | 2,534,922 | +0.03(+0.08%) |
Feb 05, 2016 | 34.95 | 35.18 | 34.62 | 34.75 | 1,660,784 | -0.25(-0.71%) |
Feb 04, 2016 | 34.76 | 35.10 | 34.51 | 35.00 | 1,778,139 | +0.24(+0.69%) |
Feb 03, 2016 | 34.96 | 35.02 | 33.89 | 34.76 | 1,935,975 | +0.08(+0.22%) |
Feb 02, 2016 | 35.03 | 35.13 | 34.57 | 34.68 | 1,401,998 | -0.73(-2.06%) |
Feb 01, 2016 | 35.24 | 35.61 | 35.00 | 35.41 | 1,130,304 | -0.03(-0.08%) |
Jan 29, 2016 | 34.67 | 35.46 | 34.61 | 35.44 | 2,088,681 | +1.00(+2.89%) |
Jan 28, 2016 | 34.38 | 34.62 | 33.99 | 34.44 | 1,013,991 | +0.41(+1.21%) |
Jan 27, 2016 | 33.32 | 34.39 | 33.28 | 34.03 | 1,904,562 | +0.87(+2.63%) |
Jan 26, 2016 | 32.89 | 33.38 | 32.81 | 33.16 | 1,039,040 | +0.40(+1.23%) |
Jan 25, 2016 | 33.43 | 33.47 | 32.70 | 32.76 | 1,061,043 | -0.76(-2.26%) |
Jan 22, 2016 | 33.51 | 33.66 | 33.07 | 33.52 | 1,063,624 | +0.59(+1.80%) |
Jan 21, 2016 | 32.77 | 33.33 | 32.75 | 32.92 | 1,879,958 | +0.11(+0.32%) |
Jan 20, 2016 | 32.94 | 33.29 | 32.63 | 32.82 | 3,521,777 | -0.77(-2.28%) |
Jan 19, 2016 | 34.40 | 34.40 | 33.26 | 33.58 | 1,740,433 | -0.36(-1.07%) |
Jan 15, 2016 | 33.44 | 33.95 | 33.95 | 33.95 | 1,765,777 | -0.32(-0.92%) |
Jan 14, 2016 | 33.81 | 34.49 | 33.68 | 34.26 | 1,562,344 | +0.57(+1.71%) |
Jan 13, 2016 | 34.45 | 34.65 | 33.58 | 33.69 | 1,703,795 | -0.69(-2.01%) |
Jan 12, 2016 | 34.61 | 34.72 | 34.00 | 34.38 | 1,962,415 | +0.05(+0.14%) |
Jan 11, 2016 | 34.55 | 34.66 | 34.02 | 34.33 | 1,611,736 | -0.05(-0.14%) |
Jan 08, 2016 | 34.82 | 34.98 | 34.34 | 34.38 | 1,724,279 | -0.25(-0.72%) |
Jan 07, 2016 | 34.78 | 35.26 | 34.60 | 34.63 | 1,512,313 | -0.85(-2.40%) |
Jan 06, 2016 | 35.70 | 35.82 | 35.23 | 35.48 | 1,310,184 | -0.80(-2.22%) |
Jan 05, 2016 | 36.16 | 36.40 | 36.10 | 36.28 | 1,229,735 | +0.11(+0.29%) |
Jan 04, 2016 | 36.15 | 36.22 | 35.57 | 36.18 | 1,701,538 | -0.59(-1.61%) |
Dec 31, 2015 | 36.74 | 36.77 | 36.77 | 36.77 | 1,341,381 | -0.11(-0.29%) |
Dec 30, 2015 | 37.06 | 37.23 | 36.82 | 36.88 | 793,699 | -0.28(-0.75%) |
Dec 29, 2015 | 37.00 | 37.21 | 36.87 | 37.15 | 811,577 | +0.44(+1.20%) |
Dec 28, 2015 | 36.66 | 36.79 | 36.57 | 36.71 | 943,284 | -0.12(-0.34%) |
Dec 24, 2015 | 36.87 | 36.84 | 36.84 | 36.84 | 428,469 | +0.00(+0.00%) |
Dec 23, 2015 | 36.44 | 36.92 | 36.31 | 36.84 | 1,378,807 | +0.64(+1.77%) |
Dec 22, 2015 | 35.57 | 36.26 | 35.30 | 36.20 | 1,110,930 | +0.73(+2.05%) |
Dec 21, 2015 | 35.25 | 35.49 | 35.11 | 35.47 | 1,352,855 | +0.34(+0.98%) |
Dec 18, 2015 | 35.32 | 35.32 | 34.74 | 35.12 | 3,047,561 | -0.27(-0.76%) |
Dec 17, 2015 | 36.18 | 36.25 | 35.38 | 35.39 | 1,135,007 | -0.77(-2.12%) |
Dec 16, 2015 | 36.07 | 36.22 | 35.65 | 36.16 | 1,091,837 | +0.34(+0.94%) |
Dec 15, 2015 | 35.65 | 35.97 | 35.42 | 35.82 | 1,446,617 | +0.61(+1.74%) |
Dec 14, 2015 | 35.42 | 35.68 | 35.06 | 35.21 | 1,852,173 | -0.14(-0.41%) |
Dec 11, 2015 | 35.69 | 35.78 | 35.30 | 35.35 | 1,526,212 | -0.84(-2.33%) |
Dec 10, 2015 | 35.59 | 36.42 | 35.59 | 36.20 | 2,289,719 | +0.57(+1.61%) |
Dec 09, 2015 | 36.24 | 36.67 | 35.51 | 35.62 | 1,578,315 | -0.79(-2.16%) |
Dec 08, 2015 | 36.39 | 36.65 | 36.23 | 36.41 | 1,934,543 | -0.30(-0.81%) |
Dec 07, 2015 | 36.66 | 36.83 | 36.49 | 36.70 | 1,066,878 | -0.08(-0.21%) |
Dec 04, 2015 | 35.94 | 36.91 | 35.87 | 36.78 | 1,766,771 | +0.87(+2.43%) |
Dec 03, 2015 | 36.71 | 36.71 | 35.80 | 35.91 | 1,907,478 | -0.72(-1.96%) |
Dec 02, 2015 | 36.65 | 36.77 | 36.52 | 36.63 | 1,734,960 | -0.06(-0.16%) |
Dec 01, 2015 | 36.44 | 36.71 | 35.92 | 36.69 | 1,199,655 | +0.40(+1.11%) |
Nov 30, 2015 | 36.15 | 36.52 | 35.94 | 36.28 | 1,537,647 | +0.16(+0.45%) |
Nov 27, 2015 | 36.19 | 36.30 | 35.99 | 36.12 | 327,142 | -0.05(-0.13%) |
Nov 25, 2015 | 36.24 | 36.17 | 36.17 | 36.17 | 529,451 | -0.03(-0.07%) |
Nov 24, 2015 | 35.96 | 36.29 | 35.91 | 36.19 | 716,869 | +0.10(+0.26%) |
Nov 23, 2015 | 36.24 | 36.32 | 36.09 | 36.10 | 514,099 | -0.14(-0.40%) |
Nov 20, 2015 | 36.31 | 36.51 | 36.10 | 36.24 | 741,141 | +0.05(+0.13%) |
Nov 19, 2015 | 36.28 | 36.32 | 36.04 | 36.19 | 843,747 | -0.11(-0.29%) |
Nov 18, 2015 | 35.92 | 36.35 | 35.92 | 36.30 | 989,407 | +0.46(+1.28%) |
Nov 17, 2015 | 35.95 | 36.18 | 35.59 | 35.84 | 1,190,099 | -0.08(-0.21%) |
Nov 16, 2015 | 35.17 | 35.92 | 35.17 | 35.92 | 1,084,348 | +0.58(+1.65%) |
Nov 13, 2015 | 35.34 | 35.71 | 35.29 | 35.33 | 986,781 | -0.07(-0.19%) |
Nov 12, 2015 | 35.65 | 35.84 | 35.39 | 35.40 | 948,566 | -0.48(-1.33%) |
Nov 11, 2015 | 36.18 | 36.28 | 35.80 | 35.88 | 691,972 | -0.29(-0.79%) |
Nov 10, 2015 | 35.93 | 36.23 | 35.85 | 36.17 | 663,653 | +0.19(+0.53%) |
Nov 09, 2015 | 36.14 | 36.22 | 35.82 | 35.97 | 1,450,285 | -0.16(-0.45%) |
Nov 06, 2015 | 35.74 | 36.15 | 35.57 | 36.14 | 1,210,652 | +0.54(+1.50%) |
Nov 05, 2015 | 35.41 | 35.68 | 35.28 | 35.60 | 11,429,614 | +0.21(+0.59%) |
Nov 04, 2015 | 35.63 | 35.80 | 35.34 | 35.39 | 1,148,307 | -0.24(-0.67%) |
Nov 03, 2015 | 35.82 | 36.09 | 35.56 | 35.63 | 1,314,022 | -0.30(-0.83%) |
Nov 02, 2015 | 34.43 | 36.01 | 34.24 | 35.93 | 2,002,357 | +1.07(+3.07%) |
Oct 30, 2015 | 35.24 | 35.37 | 34.85 | 34.86 | 1,446,540 | -0.33(-0.92%) |
Oct 29, 2015 | 35.09 | 35.31 | 34.91 | 35.18 | 1,239,466 | -0.05(-0.14%) |
Oct 28, 2015 | 34.64 | 35.23 | 34.61 | 35.23 | 1,139,097 | +0.70(+2.02%) |
Oct 27, 2015 | 34.79 | 34.85 | 34.44 | 34.53 | 1,087,754 | -0.48(-1.37%) |
Oct 26, 2015 | 35.07 | 35.20 | 34.95 | 35.01 | 1,014,150 | -0.08(-0.22%) |
Oct 23, 2015 | 35.16 | 35.25 | 34.92 | 35.09 | 1,308,006 | +0.11(+0.30%) |
Oct 22, 2015 | 34.81 | 35.09 | 34.81 | 34.98 | 1,701,062 | +0.33(+0.94%) |
Oct 21, 2015 | 34.91 | 35.04 | 34.63 | 34.66 | 925,138 | -0.17(-0.49%) |
Oct 20, 2015 | 34.48 | 34.93 | 34.29 | 34.83 | 1,540,448 | +0.31(+0.89%) |
Oct 19, 2015 | 34.48 | 34.68 | 34.40 | 34.52 | 1,597,875 | -0.07(-0.19%) |
Oct 16, 2015 | 34.48 | 34.68 | 34.40 | 34.59 | 1,679,056 | +0.16(+0.47%) |
Oct 15, 2015 | 34.20 | 34.52 | 33.94 | 34.43 | 1,456,351 | +0.35(+1.04%) |
Oct 14, 2015 | 34.48 | 34.54 | 33.99 | 34.07 | 1,625,677 | -0.37(-1.08%) |
Oct 13, 2015 | 34.56 | 34.79 | 34.42 | 34.44 | 3,711,248 | -0.29(-0.83%) |
Oct 12, 2015 | 34.67 | 34.86 | 34.42 | 34.73 | 4,296,990 | +0.04(+0.11%) |
Oct 09, 2015 | 35.18 | 35.24 | 34.63 | 34.69 | 4,002,065 | -0.47(-1.33%) |
Oct 08, 2015 | 34.85 | 35.16 | 34.85 | 35.16 | 3,358,941 | +0.22(+0.63%) |
Oct 07, 2015 | 35.31 | 35.47 | 34.83 | 34.94 | 2,051,745 | -0.18(-0.52%) |
Oct 06, 2015 | 34.99 | 35.32 | 34.87 | 35.12 | 2,830,247 | +0.10(+0.27%) |
Oct 05, 2015 | 34.30 | 35.12 | 34.27 | 35.03 | 3,233,496 | +1.04(+3.07%) |
Oct 02, 2015 | 33.18 | 34.06 | 32.89 | 33.99 | 2,717,433 | +0.17(+0.51%) |
Oct 01, 2015 | 34.57 | 34.68 | 33.54 | 33.81 | 3,111,837 | -0.74(-2.13%) |
Sep 30, 2015 | 34.40 | 34.68 | 34.33 | 34.55 | 1,466,161 | +0.47(+1.37%) |
Sep 29, 2015 | 33.85 | 34.13 | 33.79 | 34.08 | 1,320,339 | +0.24(+0.71%) |
Sep 28, 2015 | 34.16 | 34.23 | 33.82 | 33.84 | 1,804,057 | -0.54(-1.58%) |
Sep 25, 2015 | 34.46 | 34.66 | 34.24 | 34.39 | 1,201,753 | +0.24(+0.70%) |
Sep 24, 2015 | 33.79 | 34.33 | 33.74 | 34.15 | 1,616,207 | +0.03(+0.08%) |
Sep 23, 2015 | 34.26 | 35.25 | 33.97 | 34.12 | 1,547,201 | -0.18(-0.53%) |
Sep 22, 2015 | 34.21 | 34.49 | 34.12 | 34.30 | 1,348,317 | -0.33(-0.97%) |
Sep 21, 2015 | 34.39 | 34.69 | 34.31 | 34.64 | 1,773,507 | +0.40(+1.17%) |
Sep 18, 2015 | 34.13 | 34.52 | 34.05 | 34.23 | 3,659,254 | -0.44(-1.27%) |
Sep 17, 2015 | 34.97 | 35.23 | 34.62 | 34.67 | 1,362,699 | -0.28(-0.79%) |
Sep 16, 2015 | 34.81 | 35.01 | 34.73 | 34.95 | 1,054,014 | +0.18(+0.52%) |
Sep 15, 2015 | 34.62 | 34.81 | 34.39 | 34.77 | 1,816,321 | +0.26(+0.75%) |
Sep 14, 2015 | 34.69 | 34.79 | 34.43 | 34.51 | 1,204,238 | -0.20(-0.58%) |
Sep 11, 2015 | 34.51 | 34.72 | 34.31 | 34.71 | 1,148,733 | +0.07(+0.19%) |
Sep 10, 2015 | 34.46 | 34.93 | 34.31 | 34.65 | 1,557,377 | +0.14(+0.42%) |
Sep 09, 2015 | 35.33 | 35.36 | 34.45 | 34.50 | 1,223,061 | -0.50(-1.42%) |
Sep 08, 2015 | 35.03 | 35.06 | 34.61 | 35.00 | 1,925,000 | +0.50(+1.44%) |
Sep 04, 2015 | 34.42 | 34.50 | 34.50 | 34.50 | 2,163,907 | -0.37(-1.07%) |
Sep 03, 2015 | 34.53 | 35.19 | 34.53 | 34.88 | 1,632,111 | +0.40(+1.16%) |
Sep 02, 2015 | 34.40 | 34.56 | 34.00 | 34.47 | 1,409,857 | +0.32(+0.95%) |
Sep 01, 2015 | 34.18 | 34.57 | 33.94 | 34.15 | 2,583,209 | -0.70(-2.00%) |
Aug 31, 2015 | 34.72 | 34.95 | 34.57 | 34.85 | 2,134,353 | -0.08(-0.22%) |
Aug 28, 2015 | 34.75 | 35.11 | 34.70 | 34.92 | 2,048,711 | +0.01(+0.03%) |
Aug 27, 2015 | 34.57 | 34.93 | 34.13 | 34.91 | 2,930,003 | +0.76(+2.22%) |
Aug 26, 2015 | 34.55 | 34.55 | 33.74 | 34.16 | 2,473,791 | +0.41(+1.22%) |
Aug 25, 2015 | 35.48 | 35.48 | 33.70 | 33.74 | 3,143,219 | -0.72(-2.08%) |
Aug 24, 2015 | 33.78 | 35.27 | 33.60 | 34.46 | 4,771,674 | -0.93(-2.62%) |
Aug 21, 2015 | 35.78 | 36.00 | 35.38 | 35.39 | 3,885,089 | -0.68(-1.88%) |
Aug 20, 2015 | 36.39 | 36.54 | 36.05 | 36.06 | 1,365,162 | -0.63(-1.72%) |
Aug 19, 2015 | 36.67 | 36.92 | 36.53 | 36.69 | 1,002,525 | -0.31(-0.83%) |
Aug 18, 2015 | 36.96 | 37.23 | 36.90 | 37.00 | 1,096,413 | -0.05(-0.13%) |
Aug 17, 2015 | 36.99 | 37.07 | 36.53 | 37.05 | 1,323,013 | -0.16(-0.44%) |
Aug 14, 2015 | 37.01 | 37.25 | 37.01 | 37.21 | 1,342,843 | +0.17(+0.46%) |
Aug 13, 2015 | 36.94 | 37.14 | 36.80 | 37.04 | 1,357,206 | +0.01(+0.03%) |
Aug 12, 2015 | 37.00 | 37.17 | 36.66 | 37.03 | 1,483,021 | -0.22(-0.59%) |
Aug 11, 2015 | 36.85 | 37.31 | 36.81 | 37.25 | 2,146,226 | -0.02(-0.05%) |
Aug 10, 2015 | 36.41 | 37.27 | 36.37 | 37.27 | 2,118,435 | +1.06(+2.93%) |
Aug 07, 2015 | 36.13 | 36.40 | 36.11 | 36.21 | 1,516,339 | -0.03(-0.08%) |
Aug 06, 2015 | 35.97 | 36.30 | 35.83 | 36.24 | 1,540,801 | +0.26(+0.72%) |
Aug 05, 2015 | 35.99 | 36.29 | 35.89 | 35.98 | 1,737,029 | +0.18(+0.51%) |
Aug 04, 2015 | 35.51 | 35.83 | 35.33 | 35.80 | 1,944,087 | +0.40(+1.13%) |
Aug 03, 2015 | 35.93 | 36.04 | 35.03 | 35.40 | 2,838,537 | -0.97(-2.68%) |
Jul 31, 2015 | 36.56 | 36.69 | 36.33 | 36.37 | 1,357,210 | -0.19(-0.52%) |
Jul 30, 2015 | 36.49 | 36.76 | 36.40 | 36.56 | 1,620,916 | +0.01(+0.03%) |
Jul 29, 2015 | 36.43 | 36.87 | 36.40 | 36.55 | 3,662,072 | +0.14(+0.39%) |
Jul 28, 2015 | 36.14 | 36.58 | 36.14 | 36.41 | 2,465,928 | +0.37(+1.03%) |
Jul 27, 2015 | 35.81 | 36.08 | 35.67 | 36.04 | 2,395,205 | -0.06(-0.16%) |
Jul 24, 2015 | 36.01 | 36.15 | 35.83 | 36.09 | 2,559,303 | +0.03(+0.08%) |
Jul 23, 2015 | 36.43 | 36.59 | 36.03 | 36.06 | 1,120,857 | -0.31(-0.84%) |
Jul 22, 2015 | 36.56 | 37.12 | 36.25 | 36.37 | 1,326,042 | -0.23(-0.63%) |
Jul 21, 2015 | 36.68 | 37.00 | 36.54 | 36.60 | 1,481,531 | -0.07(-0.18%) |
Jul 20, 2015 | 36.82 | 36.90 | 36.50 | 36.66 | 1,256,087 | -0.14(-0.39%) |
Jul 17, 2015 | 37.05 | 37.10 | 36.79 | 36.81 | 1,026,848 | -0.38(-1.03%) |
Jul 16, 2015 | 37.33 | 37.41 | 37.02 | 37.19 | 897,573 | +0.09(+0.23%) |
Jul 15, 2015 | 37.26 | 37.34 | 37.00 | 37.10 | 1,159,759 | -0.07(-0.18%) |
Jul 14, 2015 | 37.30 | 37.36 | 37.05 | 37.17 | 1,190,684 | -0.21(-0.56%) |
Jul 13, 2015 | 37.27 | 37.42 | 37.13 | 37.38 | 847,859 | +0.32(+0.88%) |
Jul 10, 2015 | 37.25 | 37.25 | 36.76 | 37.06 | 1,063,964 | +0.41(+1.12%) |
Jul 09, 2015 | 36.99 | 37.02 | 36.62 | 36.65 | 1,400,632 | +0.18(+0.50%) |
Jul 08, 2015 | 36.69 | 36.87 | 36.38 | 36.46 | 1,117,955 | -0.62(-1.67%) |
Jul 07, 2015 | 36.85 | 37.20 | 36.48 | 37.08 | 1,404,697 | +0.25(+0.67%) |
Jul 06, 2015 | 36.47 | 37.00 | 36.43 | 36.84 | 1,351,945 | -0.09(-0.23%) |
Jul 02, 2015 | 37.08 | 36.92 | 36.92 | 36.92 | 930,820 | -0.15(-0.41%) |
Jul 01, 2015 | 37.16 | 37.38 | 36.86 | 37.08 | 1,420,259 | +0.32(+0.88%) |
Jun 30, 2015 | 36.86 | 36.89 | 36.52 | 36.75 | 1,991,975 | +0.31(+0.86%) |
Jun 29, 2015 | 36.74 | 37.00 | 36.40 | 36.44 | 1,362,379 | -0.75(-2.03%) |
Jun 26, 2015 | 37.13 | 37.23 | 36.85 | 37.19 | 1,979,529 | +0.20(+0.54%) |
Jun 25, 2015 | 37.74 | 37.74 | 36.96 | 36.99 | 1,166,836 | -0.36(-0.97%) |
Jun 24, 2015 | 37.70 | 37.74 | 37.34 | 37.35 | 1,250,179 | -0.41(-1.09%) |
Jun 23, 2015 | 37.89 | 37.92 | 37.69 | 37.76 | 1,150,242 | -0.04(-0.10%) |
Jun 22, 2015 | 37.77 | 37.93 | 37.62 | 37.80 | 1,406,381 | +0.32(+0.87%) |
Jun 19, 2015 | 37.57 | 37.78 | 37.44 | 37.48 | 1,696,555 | -0.36(-0.96%) |
Jun 18, 2015 | 37.89 | 38.01 | 37.67 | 37.84 | 1,733,475 | +0.17(+0.46%) |
Jun 17, 2015 | 37.94 | 37.99 | 37.65 | 37.67 | 1,380,699 | -0.07(-0.18%) |
Jun 16, 2015 | 37.62 | 37.87 | 37.56 | 37.73 | 1,496,155 | +0.03(+0.08%) |
Jun 15, 2015 | 37.83 | 38.01 | 37.51 | 37.71 | 1,238,873 | -0.48(-1.25%) |
Jun 12, 2015 | 38.49 | 38.49 | 38.05 | 38.18 | 931,127 | -0.44(-1.14%) |
Jun 11, 2015 | 38.77 | 38.85 | 38.51 | 38.62 | 852,461 | -0.11(-0.30%) |
Jun 10, 2015 | 38.08 | 38.83 | 37.97 | 38.74 | 1,381,988 | +0.89(+2.34%) |
Jun 09, 2015 | 37.89 | 38.16 | 37.78 | 37.85 | 966,000 | -0.06(-0.15%) |
Jun 08, 2015 | 38.24 | 38.40 | 37.91 | 37.91 | 1,050,869 | -0.39(-1.02%) |
Jun 05, 2015 | 38.45 | 38.63 | 38.24 | 38.30 | 1,055,092 | -0.01(-0.03%) |
Jun 04, 2015 | 38.70 | 38.82 | 38.24 | 38.31 | 1,053,152 | -0.56(-1.45%) |
Jun 03, 2015 | 38.59 | 39.04 | 38.35 | 38.87 | 1,189,174 | +0.29(+0.74%) |
Jun 02, 2015 | 38.13 | 38.78 | 38.08 | 38.58 | 1,204,748 | +0.40(+1.05%) |
Jun 01, 2015 | 38.37 | 38.51 | 38.03 | 38.18 | 1,101,057 | -0.11(-0.27%) |
May 29, 2015 | 38.48 | 38.48 | 38.15 | 38.29 | 2,370,505 | -0.20(-0.52%) |
May 28, 2015 | 38.23 | 38.54 | 38.01 | 38.49 | 949,655 | +0.16(+0.41%) |
May 27, 2015 | 38.17 | 38.40 | 38.01 | 38.33 | 898,030 | +0.17(+0.45%) |
May 26, 2015 | 38.62 | 38.78 | 38.12 | 38.16 | 1,261,094 | -0.62(-1.60%) |
May 22, 2015 | 38.98 | 38.78 | 38.78 | 38.78 | 644,189 | -0.33(-0.85%) |
May 21, 2015 | 39.18 | 39.32 | 39.08 | 39.11 | 930,367 | -0.11(-0.29%) |
May 20, 2015 | 39.33 | 39.33 | 38.99 | 39.23 | 1,084,227 | +0.07(+0.17%) |
May 19, 2015 | 39.14 | 39.14 | 38.97 | 39.16 | 998,117 | +0.05(+0.12%) |
May 18, 2015 | 38.73 | 39.20 | 38.70 | 39.11 | 961,716 | +0.39(+1.01%) |
May 15, 2015 | 38.94 | 39.06 | 38.71 | 38.72 | 1,089,065 | -0.25(-0.64%) |
May 14, 2015 | 38.86 | 38.99 | 38.62 | 38.97 | 1,137,998 | +0.31(+0.81%) |
May 13, 2015 | 39.01 | 39.10 | 38.61 | 38.66 | 1,385,962 | -0.36(-0.93%) |
May 12, 2015 | 39.06 | 39.27 | 38.89 | 39.02 | 713,765 | -0.19(-0.49%) |
May 11, 2015 | 39.42 | 39.47 | 39.08 | 39.21 | 1,400,466 | -0.26(-0.65%) |
May 08, 2015 | 39.52 | 39.61 | 39.17 | 39.47 | 1,095,872 | +0.19(+0.49%) |
May 07, 2015 | 39.17 | 39.50 | 38.88 | 39.28 | 787,541 | +0.12(+0.32%) |
May 06, 2015 | 39.45 | 39.52 | 38.94 | 39.15 | 675,791 | -0.17(-0.44%) |
May 05, 2015 | 39.61 | 39.83 | 39.23 | 39.32 | 914,931 | -0.38(-0.96%) |
May 04, 2015 | 39.64 | 39.98 | 39.38 | 39.70 | 842,959 | -0.06(-0.14%) |
May 01, 2015 | 39.91 | 40.01 | 39.58 | 39.76 | 699,501 | +0.09(+0.22%) |
Apr 30, 2015 | 39.86 | 40.00 | 39.51 | 39.68 | 761,026 | -0.24(-0.60%) |
Apr 29, 2015 | 39.79 | 40.15 | 39.63 | 39.91 | 601,607 | -0.07(-0.17%) |
Apr 28, 2015 | 39.42 | 39.99 | 39.42 | 39.98 | 586,338 | +0.51(+1.28%) |
Apr 27, 2015 | 39.70 | 39.76 | 39.43 | 39.48 | 812,258 | -0.18(-0.46%) |
Apr 24, 2015 | 39.60 | 39.81 | 39.49 | 39.66 | 516,490 | -0.03(-0.07%) |
Apr 23, 2015 | 39.34 | 39.85 | 39.31 | 39.69 | 624,729 | +0.28(+0.70%) |
Apr 22, 2015 | 39.30 | 39.49 | 38.90 | 39.41 | 857,635 | +0.14(+0.36%) |
Apr 21, 2015 | 40.02 | 40.19 | 39.22 | 39.27 | 814,173 | -0.66(-1.65%) |
Apr 20, 2015 | 39.95 | 40.25 | 39.88 | 39.92 | 905,329 | +0.06(+0.14%) |
Apr 17, 2015 | 39.97 | 40.10 | 39.68 | 39.87 | 977,585 | -0.38(-0.95%) |
Apr 16, 2015 | 40.29 | 40.41 | 39.97 | 40.25 | 1,091,256 | -0.15(-0.38%) |
Apr 15, 2015 | 39.74 | 40.58 | 39.70 | 40.40 | 1,232,878 | +0.71(+1.80%) |
Apr 14, 2015 | 39.49 | 39.80 | 39.44 | 39.69 | 1,190,931 | +0.13(+0.34%) |
Apr 13, 2015 | 39.18 | 39.61 | 39.18 | 39.55 | 666,839 | +0.32(+0.83%) |
Apr 10, 2015 | 39.48 | 39.59 | 39.11 | 39.23 | 584,136 | -0.26(-0.65%) |
Apr 09, 2015 | 39.45 | 39.53 | 39.15 | 39.49 | 831,105 | -0.08(-0.19%) |
Apr 08, 2015 | 39.49 | 39.86 | 39.39 | 39.56 | 838,666 | +0.17(+0.44%) |
Apr 07, 2015 | 39.55 | 39.60 | 39.36 | 39.39 | 844,512 | -0.18(-0.46%) |
Apr 06, 2015 | 38.93 | 39.74 | 38.88 | 39.57 | 1,047,726 | +0.36(+0.92%) |
Apr 02, 2015 | 38.44 | 39.21 | 39.21 | 39.21 | 1,142,392 | +0.69(+1.78%) |
Apr 01, 2015 | 38.90 | 38.90 | 38.37 | 38.52 | 1,404,063 | -0.38(-0.98%) |
Mar 31, 2015 | 38.63 | 39.03 | 38.49 | 38.90 | 1,172,558 | +0.07(+0.17%) |
Mar 30, 2015 | 38.46 | 38.96 | 38.43 | 38.84 | 562,401 | +0.54(+1.42%) |
Mar 27, 2015 | 38.39 | 38.52 | 38.11 | 38.29 | 892,579 | -0.20(-0.52%) |
Mar 26, 2015 | 38.30 | 38.60 | 38.23 | 38.49 | 1,270,678 | +0.13(+0.35%) |
Mar 25, 2015 | 38.71 | 38.83 | 38.36 | 38.36 | 865,234 | -0.33(-0.86%) |
Mar 24, 2015 | 39.00 | 39.11 | 38.69 | 38.69 | 789,035 | -0.37(-0.95%) |
Mar 23, 2015 | 39.13 | 39.54 | 39.05 | 39.07 | 737,447 | -0.05(-0.12%) |
Mar 20, 2015 | 39.10 | 39.32 | 39.02 | 39.11 | 1,329,844 | +0.19(+0.49%) |
Mar 19, 2015 | 39.05 | 39.13 | 38.68 | 38.92 | 1,351,651 | -0.17(-0.44%) |
Mar 18, 2015 | 38.59 | 39.33 | 38.38 | 39.09 | 916,075 | +0.46(+1.18%) |
Mar 17, 2015 | 38.30 | 38.82 | 38.28 | 38.64 | 978,420 | +0.11(+0.30%) |
Mar 16, 2015 | 38.19 | 38.60 | 38.08 | 38.52 | 1,350,247 | +0.48(+1.25%) |
Mar 13, 2015 | 38.45 | 38.47 | 37.78 | 38.05 | 846,498 | -0.52(-1.36%) |
Mar 12, 2015 | 38.07 | 38.62 | 38.04 | 38.57 | 807,944 | +0.75(+1.99%) |
Mar 11, 2015 | 37.61 | 38.03 | 37.49 | 37.82 | 2,281,600 | +0.23(+0.61%) |
Mar 10, 2015 | 38.48 | 38.48 | 37.59 | 37.59 | 1,193,327 | -1.11(-2.88%) |
Mar 09, 2015 | 38.54 | 38.79 | 38.35 | 38.70 | 1,260,931 | +0.13(+0.35%) |
Mar 06, 2015 | 38.64 | 39.20 | 38.51 | 38.57 | 1,026,991 | -0.20(-0.52%) |
Mar 05, 2015 | 38.87 | 38.93 | 38.59 | 38.77 | 593,483 | +0.03(+0.07%) |
Mar 04, 2015 | 38.95 | 39.07 | 38.52 | 38.74 | 1,010,738 | -0.32(-0.83%) |
Mar 03, 2015 | 38.59 | 39.12 | 38.58 | 39.07 | 1,526,366 | +0.39(+1.01%) |