Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.67 | 32.79 | 31.20 | 32.60 | 1,726,280 | +1.21(+3.86%) |
Jan 28, 2016 | 31.57 | 31.72 | 30.85 | 31.39 | 958,052 | -0.02(-0.07%) |
Jan 27, 2016 | 31.92 | 31.92 | 31.13 | 31.41 | 1,096,135 | -0.52(-1.62%) |
Jan 26, 2016 | 31.17 | 31.95 | 31.09 | 31.93 | 992,243 | +0.84(+2.71%) |
Jan 25, 2016 | 31.24 | 31.65 | 30.99 | 31.09 | 805,296 | -0.15(-0.49%) |
Jan 22, 2016 | 30.66 | 31.38 | 30.66 | 31.24 | 1,172,443 | +0.81(+2.67%) |
Jan 21, 2016 | 30.88 | 31.02 | 30.31 | 30.43 | 952,757 | -0.29(-0.96%) |
Jan 20, 2016 | 31.07 | 31.26 | 29.95 | 30.73 | 1,462,923 | -0.60(-1.92%) |
Jan 19, 2016 | 30.52 | 31.44 | 30.43 | 31.33 | 961,724 | +0.94(+3.10%) |
Jan 15, 2016 | 30.10 | 30.39 | 30.39 | 30.39 | 651,570 | -0.08(-0.25%) |
Jan 14, 2016 | 30.68 | 30.79 | 30.25 | 30.46 | 627,633 | -0.19(-0.63%) |
Jan 13, 2016 | 31.09 | 31.31 | 30.63 | 30.66 | 798,530 | -0.37(-1.20%) |
Jan 12, 2016 | 31.60 | 31.60 | 30.75 | 31.03 | 1,071,514 | -0.46(-1.47%) |
Jan 11, 2016 | 31.34 | 31.74 | 31.28 | 31.49 | 785,028 | +0.19(+0.62%) |
Jan 08, 2016 | 31.87 | 32.02 | 31.25 | 31.30 | 524,267 | -0.46(-1.46%) |
Jan 07, 2016 | 31.89 | 32.16 | 31.71 | 31.76 | 1,114,892 | -0.56(-1.74%) |
Jan 06, 2016 | 31.89 | 32.34 | 31.82 | 32.33 | 1,024,911 | +0.18(+0.55%) |
Jan 05, 2016 | 31.43 | 32.41 | 31.40 | 32.15 | 1,057,620 | +0.72(+2.29%) |
Jan 04, 2016 | 31.88 | 32.45 | 31.19 | 31.43 | 984,212 | -0.51(-1.60%) |
Dec 31, 2015 | 32.09 | 31.94 | 31.94 | 31.94 | 878,727 | -0.08(-0.27%) |
Dec 30, 2015 | 32.10 | 32.38 | 31.91 | 32.02 | 604,977 | -0.09(-0.29%) |
Dec 29, 2015 | 31.29 | 32.14 | 31.28 | 32.12 | 1,213,666 | +0.90(+2.90%) |
Dec 28, 2015 | 31.14 | 31.25 | 30.73 | 31.21 | 978,534 | +0.02(+0.05%) |
Dec 24, 2015 | 31.10 | 31.20 | 31.20 | 31.20 | 276,471 | +0.05(+0.15%) |
Dec 23, 2015 | 30.79 | 31.29 | 30.76 | 31.15 | 894,976 | +0.39(+1.28%) |
Dec 22, 2015 | 30.71 | 31.05 | 30.42 | 30.76 | 1,204,255 | +0.11(+0.35%) |
Dec 21, 2015 | 31.31 | 31.36 | 30.42 | 30.65 | 1,364,220 | -0.53(-1.69%) |
Dec 18, 2015 | 31.52 | 31.54 | 31.04 | 31.17 | 1,585,175 | -0.42(-1.34%) |
Dec 17, 2015 | 31.41 | 31.63 | 31.34 | 31.60 | 593,602 | +0.16(+0.52%) |
Dec 16, 2015 | 30.80 | 31.55 | 30.69 | 31.44 | 656,187 | +0.76(+2.47%) |
Dec 15, 2015 | 30.22 | 30.76 | 30.18 | 30.68 | 825,341 | +0.62(+2.06%) |
Dec 14, 2015 | 29.54 | 30.10 | 29.41 | 30.06 | 1,041,753 | +0.48(+1.62%) |
Dec 11, 2015 | 29.30 | 29.59 | 29.17 | 29.58 | 1,131,438 | +0.19(+0.63%) |
Dec 10, 2015 | 29.63 | 29.83 | 29.37 | 29.40 | 1,088,778 | -0.17(-0.57%) |
Dec 09, 2015 | 29.77 | 29.99 | 29.44 | 29.57 | 892,940 | -0.29(-0.98%) |
Dec 08, 2015 | 29.93 | 29.99 | 29.64 | 29.86 | 930,981 | -0.06(-0.21%) |
Dec 07, 2015 | 30.08 | 30.09 | 29.72 | 29.92 | 1,077,321 | -0.19(-0.62%) |
Dec 04, 2015 | 29.93 | 30.36 | 29.87 | 30.11 | 1,326,681 | +0.26(+0.88%) |
Dec 03, 2015 | 30.14 | 30.44 | 29.72 | 29.85 | 1,827,802 | -1.05(-3.40%) |
Dec 02, 2015 | 31.41 | 31.51 | 30.90 | 30.90 | 1,345,771 | -0.61(-1.94%) |
Dec 01, 2015 | 31.33 | 31.53 | 31.22 | 31.51 | 792,387 | +0.29(+0.94%) |
Nov 30, 2015 | 31.44 | 31.71 | 31.11 | 31.21 | 1,315,093 | -0.12(-0.37%) |
Nov 27, 2015 | 31.17 | 31.53 | 31.16 | 31.33 | 500,382 | +0.11(+0.35%) |
Nov 25, 2015 | 31.12 | 31.22 | 31.22 | 31.22 | 671,762 | +0.13(+0.42%) |
Nov 24, 2015 | 31.07 | 31.17 | 30.73 | 31.09 | 783,483 | -0.16(-0.52%) |
Nov 23, 2015 | 31.29 | 31.48 | 31.09 | 31.25 | 547,476 | -0.02(-0.07%) |
Nov 20, 2015 | 30.93 | 31.27 | 30.86 | 31.27 | 529,227 | +0.46(+1.50%) |
Nov 19, 2015 | 30.69 | 30.84 | 30.41 | 30.81 | 608,385 | +0.20(+0.66%) |
Nov 18, 2015 | 30.30 | 30.63 | 30.07 | 30.61 | 583,483 | +0.32(+1.07%) |
Nov 17, 2015 | 30.16 | 30.69 | 30.05 | 30.29 | 549,935 | +0.03(+0.10%) |
Nov 16, 2015 | 29.97 | 30.46 | 29.85 | 30.25 | 607,067 | +0.39(+1.29%) |
Nov 13, 2015 | 30.23 | 30.35 | 29.84 | 29.87 | 507,865 | -0.26(-0.87%) |
Nov 12, 2015 | 30.33 | 30.59 | 30.12 | 30.13 | 568,052 | -0.29(-0.97%) |
Nov 11, 2015 | 30.46 | 30.68 | 30.00 | 30.42 | 977,244 | -0.03(-0.10%) |
Nov 10, 2015 | 29.80 | 30.53 | 29.80 | 30.46 | 1,217,049 | +0.67(+2.26%) |
Nov 09, 2015 | 30.24 | 30.59 | 29.52 | 29.78 | 781,985 | -0.59(-1.94%) |
Nov 06, 2015 | 30.84 | 31.00 | 30.22 | 30.37 | 1,235,541 | -0.90(-2.89%) |
Nov 05, 2015 | 30.78 | 31.38 | 30.52 | 31.27 | 573,973 | +0.44(+1.44%) |
Nov 04, 2015 | 30.78 | 31.05 | 30.55 | 30.83 | 939,709 | +0.08(+0.27%) |
Nov 03, 2015 | 31.09 | 31.12 | 30.42 | 30.75 | 1,457,057 | -0.47(-1.49%) |
Nov 02, 2015 | 30.99 | 31.25 | 30.75 | 31.21 | 1,199,499 | +0.18(+0.59%) |
Oct 30, 2015 | 31.58 | 31.66 | 30.98 | 31.03 | 1,215,842 | -0.46(-1.46%) |
Oct 29, 2015 | 31.04 | 31.57 | 31.00 | 31.49 | 765,684 | +0.20(+0.64%) |
Oct 28, 2015 | 31.66 | 32.11 | 30.77 | 31.29 | 2,378,855 | +0.02(+0.07%) |
Oct 27, 2015 | 30.40 | 31.34 | 30.14 | 31.27 | 1,327,929 | +0.82(+2.69%) |
Oct 26, 2015 | 30.36 | 30.48 | 30.19 | 30.45 | 813,612 | +0.15(+0.50%) |
Oct 23, 2015 | 30.26 | 30.48 | 30.05 | 30.29 | 1,087,488 | -0.05(-0.18%) |
Oct 22, 2015 | 30.23 | 30.40 | 30.17 | 30.35 | 788,459 | +0.18(+0.61%) |
Oct 21, 2015 | 30.22 | 30.32 | 30.22 | 30.16 | 602,547 | +0.04(+0.13%) |
Oct 20, 2015 | 29.87 | 30.21 | 29.87 | 30.13 | 727,049 | +0.21(+0.69%) |
Oct 19, 2015 | 29.29 | 29.94 | 29.12 | 29.92 | 978,431 | +0.63(+2.14%) |
Oct 16, 2015 | 29.06 | 29.42 | 28.97 | 29.29 | 740,589 | +0.31(+1.08%) |
Oct 15, 2015 | 28.59 | 28.98 | 28.50 | 28.98 | 636,180 | +0.41(+1.45%) |
Oct 14, 2015 | 28.78 | 28.88 | 28.49 | 28.57 | 492,892 | -0.13(-0.45%) |
Oct 13, 2015 | 28.79 | 29.09 | 28.65 | 28.70 | 884,975 | -0.23(-0.79%) |
Oct 12, 2015 | 28.87 | 29.07 | 28.68 | 28.93 | 763,449 | +0.05(+0.19%) |
Oct 09, 2015 | 29.08 | 29.08 | 28.73 | 28.87 | 1,000,976 | -0.19(-0.66%) |
Oct 08, 2015 | 28.81 | 29.11 | 28.65 | 29.06 | 738,713 | +0.27(+0.93%) |
Oct 07, 2015 | 28.43 | 28.80 | 28.38 | 28.80 | 1,528,631 | +0.36(+1.26%) |
Oct 06, 2015 | 28.38 | 28.61 | 28.25 | 28.44 | 812,642 | +0.01(+0.03%) |
Oct 05, 2015 | 28.04 | 28.47 | 27.88 | 28.43 | 837,699 | +0.47(+1.67%) |
Oct 02, 2015 | 27.68 | 27.96 | 27.27 | 27.96 | 1,090,504 | +0.18(+0.66%) |
Oct 01, 2015 | 27.80 | 27.84 | 27.45 | 27.78 | 1,200,517 | +0.06(+0.22%) |
Sep 30, 2015 | 28.26 | 28.26 | 27.65 | 27.72 | 1,826,281 | -0.41(-1.44%) |
Sep 29, 2015 | 27.72 | 28.22 | 27.38 | 28.12 | 1,990,801 | +0.42(+1.52%) |
Sep 28, 2015 | 27.81 | 27.83 | 27.53 | 27.70 | 2,464,924 | -0.18(-0.66%) |
Sep 25, 2015 | 27.98 | 28.25 | 27.66 | 27.89 | 2,428,614 | -0.09(-0.33%) |
Sep 24, 2015 | 27.50 | 28.15 | 27.21 | 27.98 | 3,738,163 | +0.44(+1.58%) |
Sep 23, 2015 | 26.94 | 27.54 | 26.78 | 27.54 | 2,173,630 | +0.70(+2.59%) |
Sep 22, 2015 | 26.90 | 27.05 | 26.77 | 26.85 | 1,912,819 | -0.21(-0.76%) |
Sep 21, 2015 | 26.57 | 27.21 | 26.57 | 27.05 | 1,525,812 | +0.44(+1.67%) |
Sep 18, 2015 | 26.16 | 26.83 | 26.00 | 26.61 | 2,790,190 | +0.22(+0.84%) |
Sep 17, 2015 | 26.16 | 26.79 | 25.99 | 26.39 | 1,437,549 | +0.24(+0.91%) |
Sep 16, 2015 | 25.77 | 26.38 | 25.74 | 26.15 | 1,476,519 | +0.41(+1.60%) |
Sep 15, 2015 | 25.02 | 25.79 | 24.82 | 25.74 | 4,251,531 | +0.68(+2.72%) |
Sep 14, 2015 | 25.36 | 25.39 | 24.93 | 25.06 | 1,054,777 | -0.20(-0.79%) |
Sep 11, 2015 | 24.69 | 25.42 | 24.61 | 25.25 | 1,919,229 | +0.55(+2.23%) |
Sep 10, 2015 | 24.57 | 24.95 | 24.57 | 24.70 | 1,927,085 | +0.03(+0.12%) |
Sep 09, 2015 | 25.17 | 25.35 | 24.62 | 24.67 | 1,256,459 | -0.33(-1.32%) |
Sep 08, 2015 | 25.14 | 25.24 | 24.90 | 25.00 | 2,023,689 | +0.07(+0.28%) |
Sep 04, 2015 | 25.42 | 24.93 | 24.93 | 24.93 | 1,049,389 | -0.68(-2.66%) |
Sep 03, 2015 | 25.77 | 25.92 | 25.55 | 25.61 | 1,098,162 | -0.07(-0.27%) |
Sep 02, 2015 | 25.89 | 25.99 | 25.48 | 25.68 | 945,726 | +0.02(+0.09%) |
Sep 01, 2015 | 25.87 | 26.07 | 25.51 | 25.66 | 1,155,529 | -0.54(-2.04%) |
Aug 31, 2015 | 26.80 | 26.80 | 26.17 | 26.20 | 1,426,747 | -0.57(-2.14%) |
Aug 28, 2015 | 26.84 | 27.01 | 26.63 | 26.77 | 1,075,260 | -0.04(-0.14%) |
Aug 27, 2015 | 26.35 | 27.17 | 25.97 | 26.81 | 1,674,781 | +0.66(+2.52%) |
Aug 26, 2015 | 26.22 | 26.36 | 25.68 | 26.15 | 2,136,519 | +0.34(+1.33%) |
Aug 25, 2015 | 27.22 | 27.27 | 25.78 | 25.81 | 2,312,990 | -1.10(-4.09%) |
Aug 24, 2015 | 27.69 | 27.95 | 26.78 | 26.91 | 2,005,057 | -1.36(-4.82%) |
Aug 21, 2015 | 28.54 | 28.70 | 28.27 | 28.27 | 1,620,702 | -0.42(-1.47%) |
Aug 20, 2015 | 28.59 | 28.92 | 28.34 | 28.69 | 1,268,708 | -0.03(-0.11%) |
Aug 19, 2015 | 28.60 | 28.83 | 28.48 | 28.72 | 883,956 | -0.05(-0.16%) |
Aug 18, 2015 | 28.75 | 28.86 | 28.59 | 28.77 | 885,414 | -0.05(-0.19%) |
Aug 17, 2015 | 28.62 | 28.85 | 28.38 | 28.82 | 899,051 | +0.21(+0.72%) |
Aug 14, 2015 | 28.36 | 28.64 | 28.16 | 28.61 | 766,481 | +0.25(+0.89%) |
Aug 13, 2015 | 28.17 | 28.48 | 27.89 | 28.36 | 952,831 | +0.18(+0.65%) |
Aug 12, 2015 | 28.06 | 28.18 | 27.74 | 28.18 | 1,359,512 | +0.06(+0.22%) |
Aug 11, 2015 | 27.84 | 28.14 | 27.79 | 28.12 | 935,584 | +0.26(+0.92%) |
Aug 10, 2015 | 28.20 | 28.27 | 27.74 | 27.86 | 774,547 | -0.24(-0.86%) |
Aug 07, 2015 | 27.78 | 28.14 | 27.51 | 28.10 | 997,366 | +0.30(+1.06%) |
Aug 06, 2015 | 27.71 | 27.84 | 27.32 | 27.81 | 841,912 | +0.09(+0.33%) |
Aug 05, 2015 | 28.13 | 28.22 | 27.65 | 27.71 | 997,330 | -0.36(-1.27%) |
Aug 04, 2015 | 28.39 | 28.46 | 27.96 | 28.07 | 1,282,401 | -0.31(-1.09%) |
Aug 03, 2015 | 28.29 | 28.44 | 28.22 | 28.38 | 1,345,246 | +0.14(+0.51%) |
Jul 31, 2015 | 28.30 | 28.37 | 28.05 | 28.24 | 1,239,915 | +0.17(+0.62%) |
Jul 30, 2015 | 28.51 | 28.57 | 28.05 | 28.06 | 1,093,230 | -0.54(-1.90%) |
Jul 29, 2015 | 28.46 | 28.61 | 27.94 | 28.61 | 1,677,350 | +0.08(+0.29%) |
Jul 28, 2015 | 29.02 | 29.29 | 28.44 | 28.52 | 1,544,810 | -0.73(-2.51%) |
Jul 27, 2015 | 29.36 | 29.51 | 29.17 | 29.26 | 1,382,490 | -0.05(-0.15%) |
Jul 24, 2015 | 29.33 | 29.52 | 29.27 | 29.30 | 1,501,412 | -0.10(-0.33%) |
Jul 23, 2015 | 29.65 | 29.71 | 29.25 | 29.40 | 844,993 | -0.31(-1.04%) |
Jul 22, 2015 | 29.63 | 29.94 | 29.63 | 29.71 | 845,825 | +0.08(+0.28%) |
Jul 21, 2015 | 29.88 | 30.01 | 29.61 | 29.63 | 872,050 | -0.20(-0.66%) |
Jul 20, 2015 | 29.45 | 29.83 | 29.32 | 29.83 | 1,364,292 | +0.34(+1.15%) |
Jul 17, 2015 | 29.49 | 29.51 | 29.27 | 29.49 | 1,438,171 | +0.01(+0.03%) |
Jul 16, 2015 | 29.58 | 29.76 | 29.36 | 29.48 | 1,430,883 | -0.02(-0.05%) |
Jul 15, 2015 | 29.49 | 29.64 | 29.30 | 29.49 | 1,063,090 | -0.09(-0.31%) |
Jul 14, 2015 | 29.17 | 29.69 | 28.89 | 29.58 | 2,271,649 | +0.48(+1.66%) |
Jul 13, 2015 | 29.25 | 29.48 | 28.93 | 29.10 | 1,650,830 | +0.07(+0.23%) |
Jul 10, 2015 | 28.83 | 29.14 | 28.64 | 29.03 | 1,979,526 | +0.24(+0.84%) |
Jul 09, 2015 | 29.04 | 29.13 | 28.73 | 28.79 | 1,405,896 | -0.14(-0.47%) |
Jul 08, 2015 | 28.85 | 29.05 | 28.83 | 28.93 | 1,614,355 | -0.10(-0.34%) |
Jul 07, 2015 | 29.35 | 29.60 | 28.94 | 29.02 | 4,392,228 | -0.33(-1.13%) |
Jul 06, 2015 | 29.06 | 29.49 | 29.03 | 29.36 | 923,260 | +0.24(+0.83%) |
Jul 02, 2015 | 29.45 | 29.11 | 29.11 | 29.11 | 842,308 | -0.12(-0.41%) |
Jul 01, 2015 | 28.52 | 29.24 | 28.42 | 29.24 | 1,448,060 | +0.72(+2.52%) |
Jun 30, 2015 | 28.91 | 28.91 | 28.44 | 28.52 | 1,427,715 | -0.23(-0.79%) |
Jun 29, 2015 | 29.10 | 29.35 | 28.72 | 28.74 | 905,678 | -0.44(-1.50%) |
Jun 26, 2015 | 28.99 | 29.35 | 28.89 | 29.18 | 1,111,676 | +0.16(+0.55%) |
Jun 25, 2015 | 29.24 | 29.36 | 29.00 | 29.02 | 965,632 | -0.23(-0.78%) |
Jun 24, 2015 | 29.33 | 29.58 | 29.24 | 29.25 | 904,101 | -0.08(-0.26%) |
Jun 23, 2015 | 29.41 | 29.51 | 29.20 | 29.33 | 1,196,440 | -0.24(-0.82%) |
Jun 22, 2015 | 29.98 | 30.27 | 29.55 | 29.57 | 916,582 | -0.35(-1.16%) |
Jun 19, 2015 | 29.96 | 30.05 | 29.73 | 29.92 | 1,532,630 | -0.13(-0.43%) |
Jun 18, 2015 | 29.61 | 30.20 | 29.59 | 30.05 | 842,891 | +0.45(+1.51%) |
Jun 17, 2015 | 29.43 | 29.67 | 29.15 | 29.60 | 664,073 | +0.20(+0.67%) |
Jun 16, 2015 | 29.26 | 29.50 | 29.17 | 29.40 | 909,669 | +0.19(+0.65%) |
Jun 15, 2015 | 29.39 | 29.50 | 29.17 | 29.21 | 556,804 | -0.18(-0.62%) |
Jun 12, 2015 | 29.64 | 29.80 | 29.35 | 29.39 | 896,878 | -0.30(-0.99%) |
Jun 11, 2015 | 29.52 | 29.83 | 29.36 | 29.69 | 1,169,239 | +0.38(+1.29%) |
Jun 10, 2015 | 29.04 | 29.47 | 28.92 | 29.31 | 1,034,339 | +0.28(+0.96%) |
Jun 09, 2015 | 29.16 | 29.30 | 28.93 | 29.03 | 718,715 | -0.22(-0.75%) |
Jun 08, 2015 | 29.26 | 29.49 | 29.04 | 29.25 | 757,205 | -0.01(-0.03%) |
Jun 05, 2015 | 28.99 | 29.52 | 28.65 | 29.26 | 998,940 | -0.11(-0.36%) |
Jun 04, 2015 | 29.36 | 29.58 | 29.20 | 29.36 | 668,196 | -0.03(-0.10%) |
Jun 03, 2015 | 29.87 | 29.95 | 29.36 | 29.39 | 1,261,498 | -0.56(-1.87%) |
Jun 02, 2015 | 30.08 | 30.11 | 29.59 | 29.95 | 1,056,105 | -0.18(-0.60%) |
Jun 01, 2015 | 29.54 | 30.16 | 29.44 | 30.14 | 1,404,263 | +0.62(+2.10%) |
May 29, 2015 | 29.89 | 30.14 | 29.49 | 29.52 | 5,974,976 | -0.17(-0.56%) |
May 28, 2015 | 29.73 | 29.88 | 29.49 | 29.68 | 1,210,000 | -0.08(-0.25%) |
May 27, 2015 | 29.39 | 29.80 | 29.28 | 29.76 | 847,426 | +0.42(+1.44%) |
May 26, 2015 | 29.59 | 29.67 | 29.25 | 29.33 | 1,174,403 | -0.30(-1.02%) |
May 22, 2015 | 29.55 | 29.64 | 29.64 | 29.64 | 683,706 | +0.04(+0.13%) |
May 21, 2015 | 29.66 | 29.83 | 29.47 | 29.60 | 614,133 | -0.06(-0.20%) |
May 20, 2015 | 29.75 | 29.83 | 29.55 | 29.66 | 740,943 | -0.02(-0.05%) |
May 19, 2015 | 29.63 | 29.88 | 29.61 | 29.67 | 592,416 | -0.06(-0.20%) |
May 18, 2015 | 29.80 | 30.08 | 29.66 | 29.73 | 679,287 | -0.18(-0.61%) |
May 15, 2015 | 29.84 | 30.19 | 29.84 | 29.92 | 838,519 | +0.06(+0.20%) |
May 14, 2015 | 29.36 | 29.86 | 29.34 | 29.86 | 631,093 | +0.71(+2.44%) |
May 13, 2015 | 29.70 | 29.93 | 29.05 | 29.14 | 941,405 | -0.44(-1.49%) |
May 12, 2015 | 29.44 | 29.68 | 29.13 | 29.59 | 789,266 | -0.05(-0.18%) |
May 11, 2015 | 30.08 | 30.27 | 29.60 | 29.64 | 903,087 | -0.58(-1.91%) |
May 08, 2015 | 30.46 | 30.73 | 30.18 | 30.22 | 967,977 | +0.13(+0.45%) |
May 07, 2015 | 29.65 | 30.20 | 29.54 | 30.08 | 911,824 | +0.52(+1.77%) |
May 06, 2015 | 29.44 | 29.59 | 29.29 | 29.56 | 971,062 | +0.09(+0.31%) |
May 05, 2015 | 30.25 | 30.31 | 29.40 | 29.47 | 1,012,170 | -0.87(-2.86%) |
May 04, 2015 | 30.34 | 30.57 | 30.28 | 30.34 | 847,094 | +0.12(+0.40%) |
May 01, 2015 | 30.06 | 30.46 | 30.01 | 30.22 | 722,377 | +0.16(+0.52%) |
Apr 30, 2015 | 30.86 | 30.91 | 29.89 | 30.06 | 1,242,813 | -0.85(-2.76%) |
Apr 29, 2015 | 31.38 | 31.64 | 30.78 | 30.91 | 676,982 | -0.76(-2.39%) |
Apr 28, 2015 | 31.56 | 31.92 | 31.35 | 31.67 | 542,834 | -0.04(-0.14%) |
Apr 27, 2015 | 31.67 | 31.84 | 31.62 | 31.71 | 1,361,082 | +0.10(+0.33%) |
Apr 24, 2015 | 31.58 | 31.73 | 31.38 | 31.61 | 683,747 | +0.10(+0.31%) |
Apr 23, 2015 | 31.23 | 31.53 | 31.19 | 31.51 | 642,633 | +0.25(+0.81%) |
Apr 22, 2015 | 30.88 | 31.26 | 30.83 | 31.26 | 1,052,293 | +0.35(+1.14%) |
Apr 21, 2015 | 30.96 | 31.08 | 30.77 | 30.90 | 402,403 | +0.08(+0.27%) |
Apr 20, 2015 | 30.81 | 30.92 | 30.69 | 30.82 | 674,723 | +0.05(+0.17%) |
Apr 17, 2015 | 30.85 | 30.97 | 30.56 | 30.77 | 596,868 | -0.22(-0.72%) |
Apr 16, 2015 | 30.72 | 31.12 | 30.57 | 30.99 | 655,263 | +0.16(+0.51%) |
Apr 15, 2015 | 31.17 | 31.17 | 30.81 | 30.84 | 649,429 | -0.27(-0.87%) |
Apr 14, 2015 | 31.21 | 31.33 | 31.07 | 31.11 | 674,804 | +0.02(+0.07%) |
Apr 13, 2015 | 31.29 | 31.40 | 31.08 | 31.08 | 549,662 | -0.24(-0.77%) |
Apr 10, 2015 | 31.54 | 31.79 | 31.25 | 31.32 | 452,126 | -0.03(-0.10%) |
Apr 09, 2015 | 32.01 | 32.07 | 31.28 | 31.35 | 666,850 | -0.72(-2.24%) |
Apr 08, 2015 | 32.43 | 32.43 | 32.04 | 32.07 | 801,923 | -0.22(-0.67%) |
Apr 07, 2015 | 32.67 | 32.72 | 32.28 | 32.29 | 1,357,156 | -0.41(-1.26%) |
Apr 06, 2015 | 32.61 | 32.80 | 32.47 | 32.70 | 1,166,794 | +0.23(+0.71%) |
Apr 02, 2015 | 32.08 | 32.47 | 32.47 | 32.47 | 888,580 | +0.39(+1.21%) |
Apr 01, 2015 | 32.14 | 32.18 | 31.82 | 32.08 | 1,217,724 | -0.02(-0.07%) |
Mar 31, 2015 | 31.92 | 32.21 | 31.89 | 32.10 | 1,783,989 | +0.07(+0.23%) |
Mar 30, 2015 | 31.59 | 32.05 | 31.41 | 32.03 | 775,323 | +0.52(+1.64%) |
Mar 27, 2015 | 31.34 | 31.59 | 31.23 | 31.51 | 674,707 | +0.22(+0.69%) |
Mar 26, 2015 | 31.38 | 31.53 | 31.38 | 31.29 | 586,309 | -0.15(-0.48%) |
Mar 25, 2015 | 31.94 | 32.12 | 31.38 | 31.44 | 853,830 | -0.44(-1.39%) |
Mar 24, 2015 | 32.51 | 32.53 | 31.89 | 31.89 | 921,132 | -0.68(-2.09%) |
Mar 23, 2015 | 32.76 | 33.05 | 32.57 | 32.57 | 832,973 | -0.20(-0.62%) |
Mar 20, 2015 | 31.75 | 32.82 | 31.71 | 32.77 | 3,717,280 | +1.12(+3.55%) |
Mar 19, 2015 | 31.89 | 32.12 | 31.65 | 31.65 | 1,010,328 | -0.38(-1.19%) |
Mar 18, 2015 | 31.29 | 32.11 | 31.07 | 32.03 | 850,321 | +0.74(+2.37%) |
Mar 17, 2015 | 31.28 | 31.41 | 31.07 | 31.29 | 756,666 | -0.02(-0.05%) |
Mar 16, 2015 | 30.99 | 31.44 | 30.99 | 31.30 | 832,015 | +0.47(+1.53%) |
Mar 13, 2015 | 30.95 | 30.96 | 30.62 | 30.83 | 615,930 | -0.13(-0.41%) |
Mar 12, 2015 | 30.84 | 31.02 | 30.63 | 30.96 | 786,335 | +0.30(+0.98%) |
Mar 11, 2015 | 30.54 | 30.74 | 30.37 | 30.66 | 1,216,687 | +0.14(+0.47%) |
Mar 10, 2015 | 30.40 | 30.78 | 30.37 | 30.52 | 1,099,467 | +0.07(+0.22%) |
Mar 09, 2015 | 30.15 | 30.52 | 30.07 | 30.45 | 954,117 | +0.40(+1.35%) |
Mar 06, 2015 | 30.28 | 30.28 | 29.66 | 30.04 | 1,859,759 | -0.70(-2.29%) |
Mar 05, 2015 | 30.71 | 31.02 | 30.71 | 30.75 | 963,184 | +0.10(+0.34%) |
Mar 04, 2015 | 30.93 | 31.01 | 30.52 | 30.64 | 696,173 | -0.37(-1.18%) |
Mar 03, 2015 | 30.91 | 31.05 | 30.72 | 31.01 | 578,540 | -0.02(-0.07%) |
Mar 02, 2015 | 30.99 | 31.32 | 30.86 | 31.03 | 705,294 | +0.13(+0.41%) |
Feb 27, 2015 | 30.76 | 30.96 | 30.52 | 30.90 | 1,590,089 | +0.19(+0.63%) |
Feb 26, 2015 | 31.11 | 31.14 | 30.69 | 30.71 | 1,016,196 | -0.40(-1.28%) |
Feb 25, 2015 | 31.25 | 31.47 | 31.03 | 31.11 | 1,164,362 | -0.11(-0.36%) |
Feb 24, 2015 | 31.65 | 31.65 | 31.04 | 31.22 | 880,512 | -0.58(-1.84%) |
Feb 23, 2015 | 31.72 | 31.94 | 31.51 | 31.80 | 1,011,205 | +0.16(+0.52%) |
Feb 20, 2015 | 31.53 | 31.76 | 31.44 | 31.64 | 896,886 | +0.13(+0.40%) |
Feb 19, 2015 | 32.27 | 32.35 | 31.38 | 31.51 | 927,803 | -0.88(-2.71%) |
Feb 18, 2015 | 32.27 | 32.43 | 31.89 | 32.39 | 1,158,230 | +0.35(+1.10%) |
Feb 17, 2015 | 32.12 | 32.69 | 31.85 | 32.04 | 2,064,331 | -0.39(-1.20%) |
Feb 13, 2015 | 32.59 | 32.42 | 32.42 | 32.42 | 876,294 | -0.19(-0.57%) |
Feb 12, 2015 | 32.21 | 32.68 | 32.10 | 32.61 | 654,052 | +0.44(+1.37%) |
Feb 11, 2015 | 32.16 | 32.35 | 31.86 | 32.17 | 677,173 | +0.01(+0.02%) |
Feb 10, 2015 | 32.21 | 32.39 | 31.60 | 32.16 | 1,311,148 | -0.24(-0.74%) |
Feb 09, 2015 | 32.87 | 33.15 | 32.40 | 32.40 | 778,631 | -0.51(-1.55%) |
Feb 06, 2015 | 33.36 | 33.51 | 32.73 | 32.91 | 1,371,030 | -0.58(-1.72%) |
Feb 05, 2015 | 33.32 | 33.59 | 33.24 | 33.49 | 882,033 | +0.29(+0.88%) |
Feb 04, 2015 | 33.19 | 33.40 | 32.82 | 33.20 | 1,805,327 | -0.01(-0.04%) |
Feb 03, 2015 | 32.69 | 33.23 | 32.60 | 33.21 | 1,525,315 | +0.42(+1.29%) |