Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.61 | 32.66 | 31.36 | 32.64 | 1,014,121 | +1.21(+3.84%) |
Jan 28, 2016 | 31.62 | 31.69 | 31.15 | 31.44 | 279,326 | +0.33(+1.07%) |
Jan 27, 2016 | 31.19 | 31.70 | 30.81 | 31.11 | 471,501 | -0.28(-0.90%) |
Jan 26, 2016 | 31.06 | 31.43 | 30.83 | 31.39 | 559,590 | +0.61(+2.00%) |
Jan 25, 2016 | 31.10 | 31.48 | 30.71 | 30.77 | 553,216 | -0.55(-1.76%) |
Jan 22, 2016 | 31.63 | 32.21 | 31.02 | 31.32 | 521,545 | +0.35(+1.12%) |
Jan 21, 2016 | 30.45 | 31.24 | 30.36 | 30.98 | 731,839 | +0.60(+1.97%) |
Jan 20, 2016 | 29.60 | 30.79 | 29.23 | 30.38 | 617,250 | +0.21(+0.70%) |
Jan 19, 2016 | 30.43 | 30.94 | 29.77 | 30.17 | 560,000 | -0.15(-0.48%) |
Jan 15, 2016 | 29.86 | 30.31 | 30.31 | 30.31 | 428,935 | -0.39(-1.27%) |
Jan 14, 2016 | 30.04 | 31.03 | 29.41 | 30.70 | 380,830 | +0.83(+2.79%) |
Jan 13, 2016 | 30.76 | 30.93 | 29.74 | 29.87 | 471,231 | -0.70(-2.30%) |
Jan 12, 2016 | 30.69 | 30.83 | 29.83 | 30.57 | 563,469 | +0.23(+0.75%) |
Jan 11, 2016 | 30.63 | 30.86 | 30.18 | 30.35 | 363,177 | -0.20(-0.66%) |
Jan 08, 2016 | 30.94 | 31.24 | 30.48 | 30.55 | 395,323 | -0.28(-0.89%) |
Jan 07, 2016 | 30.99 | 31.54 | 30.79 | 30.82 | 415,904 | -0.90(-2.83%) |
Jan 06, 2016 | 31.61 | 32.33 | 31.51 | 31.72 | 423,228 | -0.55(-1.71%) |
Jan 05, 2016 | 32.61 | 32.77 | 31.92 | 32.27 | 454,006 | -0.34(-1.04%) |
Jan 04, 2016 | 32.55 | 32.67 | 31.83 | 32.61 | 432,718 | -0.47(-1.42%) |
Dec 31, 2015 | 33.27 | 33.08 | 33.08 | 33.08 | 375,055 | -0.39(-1.16%) |
Dec 30, 2015 | 33.82 | 34.16 | 33.44 | 33.47 | 289,921 | -0.51(-1.50%) |
Dec 29, 2015 | 34.08 | 34.33 | 33.63 | 33.98 | 286,766 | +0.24(+0.72%) |
Dec 28, 2015 | 33.74 | 33.88 | 33.12 | 33.74 | 273,808 | -0.12(-0.36%) |
Dec 24, 2015 | 33.91 | 33.86 | 33.86 | 33.86 | 124,194 | -0.15(-0.43%) |
Dec 23, 2015 | 33.63 | 34.03 | 33.50 | 34.00 | 378,006 | +0.81(+2.44%) |
Dec 22, 2015 | 32.64 | 33.47 | 32.60 | 33.19 | 357,249 | +0.66(+2.04%) |
Dec 21, 2015 | 32.33 | 32.57 | 32.00 | 32.53 | 421,420 | +0.47(+1.46%) |
Dec 18, 2015 | 32.41 | 32.89 | 32.03 | 32.06 | 940,559 | -0.32(-0.97%) |
Dec 17, 2015 | 33.09 | 33.19 | 32.32 | 32.38 | 523,906 | -0.78(-2.34%) |
Dec 16, 2015 | 33.66 | 33.82 | 32.73 | 33.15 | 665,293 | -0.49(-1.44%) |
Dec 15, 2015 | 33.20 | 33.70 | 33.15 | 33.64 | 555,951 | +0.84(+2.57%) |
Dec 14, 2015 | 33.19 | 33.35 | 32.30 | 32.80 | 443,690 | -0.57(-1.72%) |
Dec 11, 2015 | 33.44 | 33.66 | 33.07 | 33.37 | 452,328 | -0.78(-2.28%) |
Dec 10, 2015 | 34.26 | 34.81 | 33.79 | 34.15 | 630,338 | +0.66(+1.96%) |
Dec 09, 2015 | 33.60 | 34.29 | 33.14 | 33.49 | 331,408 | +0.07(+0.22%) |
Dec 08, 2015 | 33.23 | 33.71 | 32.89 | 33.42 | 785,578 | -0.32(-0.94%) |
Dec 07, 2015 | 34.70 | 34.78 | 33.55 | 33.74 | 608,286 | -1.14(-3.27%) |
Dec 04, 2015 | 35.06 | 35.06 | 34.72 | 34.88 | 345,507 | -0.16(-0.46%) |
Dec 03, 2015 | 35.02 | 35.44 | 34.75 | 35.04 | 532,248 | +0.31(+0.89%) |
Dec 02, 2015 | 35.31 | 35.79 | 34.55 | 34.73 | 1,130,451 | -0.68(-1.92%) |
Dec 01, 2015 | 35.24 | 35.59 | 35.10 | 35.41 | 596,445 | +0.18(+0.51%) |
Nov 30, 2015 | 35.12 | 35.52 | 34.91 | 35.23 | 810,815 | +0.26(+0.74%) |
Nov 27, 2015 | 34.90 | 35.06 | 34.54 | 34.97 | 135,062 | +0.04(+0.12%) |
Nov 25, 2015 | 34.76 | 34.93 | 34.93 | 34.93 | 312,773 | +0.11(+0.30%) |
Nov 24, 2015 | 33.60 | 34.97 | 33.39 | 34.83 | 619,721 | +1.35(+4.04%) |
Nov 23, 2015 | 33.39 | 33.91 | 33.35 | 33.48 | 357,687 | +0.10(+0.31%) |
Nov 20, 2015 | 33.97 | 34.10 | 33.32 | 33.37 | 474,738 | -0.43(-1.29%) |
Nov 19, 2015 | 33.81 | 34.23 | 33.52 | 33.81 | 414,847 | +0.08(+0.24%) |
Nov 18, 2015 | 32.97 | 33.81 | 32.86 | 33.73 | 618,075 | +0.84(+2.55%) |
Nov 17, 2015 | 32.93 | 33.36 | 32.33 | 32.89 | 578,866 | -0.01(-0.02%) |
Nov 16, 2015 | 32.16 | 32.93 | 31.82 | 32.90 | 426,531 | +0.73(+2.28%) |
Nov 13, 2015 | 31.86 | 32.76 | 31.85 | 32.17 | 532,787 | +0.34(+1.06%) |
Nov 12, 2015 | 31.89 | 32.53 | 31.79 | 31.83 | 339,668 | -0.92(-2.80%) |
Nov 11, 2015 | 33.34 | 33.53 | 32.49 | 32.74 | 408,354 | -0.51(-1.53%) |
Nov 10, 2015 | 33.08 | 33.37 | 32.79 | 33.25 | 427,626 | +0.07(+0.22%) |
Nov 09, 2015 | 33.06 | 33.25 | 32.45 | 33.18 | 557,612 | -0.08(-0.24%) |
Nov 06, 2015 | 32.29 | 33.26 | 32.25 | 33.26 | 645,136 | +0.68(+2.10%) |
Nov 05, 2015 | 33.15 | 33.42 | 32.49 | 32.58 | 676,563 | -0.52(-1.56%) |
Nov 04, 2015 | 32.92 | 33.18 | 32.88 | 33.09 | 1,074,926 | +0.26(+0.78%) |
Nov 03, 2015 | 29.60 | 33.79 | 29.60 | 32.83 | 1,726,244 | +3.96(+13.72%) |
Nov 02, 2015 | 28.97 | 29.06 | 28.54 | 28.87 | 961,992 | -0.06(-0.19%) |
Oct 30, 2015 | 29.27 | 29.41 | 28.66 | 28.93 | 869,893 | -0.30(-1.02%) |
Oct 29, 2015 | 29.40 | 29.76 | 29.08 | 29.23 | 399,815 | -0.45(-1.52%) |
Oct 28, 2015 | 28.91 | 29.72 | 28.84 | 29.68 | 328,128 | +0.86(+2.99%) |
Oct 27, 2015 | 29.73 | 29.78 | 28.68 | 28.82 | 480,500 | -1.14(-3.82%) |
Oct 26, 2015 | 30.18 | 30.39 | 29.80 | 29.96 | 247,412 | -0.23(-0.75%) |
Oct 23, 2015 | 30.05 | 30.35 | 29.78 | 30.18 | 196,569 | +0.32(+1.08%) |
Oct 22, 2015 | 29.45 | 30.18 | 29.27 | 29.86 | 175,648 | +0.80(+2.77%) |
Oct 21, 2015 | 30.10 | 30.15 | 29.02 | 29.06 | 566,195 | -1.01(-3.37%) |
Oct 20, 2015 | 30.28 | 30.77 | 29.82 | 30.07 | 288,790 | -0.30(-0.98%) |
Oct 19, 2015 | 29.94 | 30.44 | 29.74 | 30.37 | 600,554 | +0.31(+1.02%) |
Oct 16, 2015 | 30.16 | 30.16 | 29.60 | 30.06 | 281,952 | +0.03(+0.11%) |
Oct 15, 2015 | 29.25 | 30.11 | 29.05 | 30.03 | 280,039 | +0.88(+3.01%) |
Oct 14, 2015 | 29.27 | 29.56 | 29.01 | 29.15 | 269,071 | -0.10(-0.33%) |
Oct 13, 2015 | 28.96 | 29.69 | 28.76 | 29.25 | 244,270 | -0.02(-0.06%) |
Oct 12, 2015 | 29.52 | 29.59 | 29.11 | 29.27 | 369,140 | -0.20(-0.68%) |
Oct 09, 2015 | 30.04 | 30.46 | 29.40 | 29.47 | 651,018 | -0.51(-1.69%) |
Oct 08, 2015 | 28.37 | 30.04 | 28.20 | 29.98 | 632,642 | +1.56(+5.50%) |
Oct 07, 2015 | 27.93 | 28.97 | 27.78 | 28.41 | 934,463 | +0.73(+2.65%) |
Oct 06, 2015 | 27.04 | 27.94 | 27.00 | 27.68 | 445,921 | +0.70(+2.60%) |
Oct 05, 2015 | 26.44 | 27.50 | 26.31 | 26.98 | 717,677 | +0.85(+3.23%) |
Oct 02, 2015 | 25.26 | 26.14 | 25.10 | 26.14 | 359,184 | +0.56(+2.20%) |
Oct 01, 2015 | 25.57 | 25.72 | 24.98 | 25.57 | 414,869 | +0.17(+0.67%) |
Sep 30, 2015 | 25.16 | 25.50 | 24.99 | 25.40 | 429,109 | +0.53(+2.14%) |
Sep 29, 2015 | 25.15 | 25.26 | 24.71 | 24.87 | 550,650 | -0.28(-1.12%) |
Sep 28, 2015 | 25.89 | 25.89 | 25.07 | 25.15 | 288,138 | -0.73(-2.83%) |
Sep 25, 2015 | 26.15 | 26.18 | 25.74 | 25.89 | 168,024 | -0.07(-0.28%) |
Sep 24, 2015 | 25.61 | 26.01 | 25.06 | 25.96 | 400,952 | +0.08(+0.31%) |
Sep 23, 2015 | 26.43 | 26.59 | 25.86 | 25.88 | 294,960 | -0.55(-2.07%) |
Sep 22, 2015 | 26.77 | 26.91 | 26.26 | 26.43 | 381,912 | -0.79(-2.90%) |
Sep 21, 2015 | 27.50 | 27.77 | 27.13 | 27.21 | 296,511 | -0.10(-0.35%) |
Sep 18, 2015 | 27.34 | 27.46 | 27.05 | 27.31 | 751,824 | -0.48(-1.74%) |
Sep 17, 2015 | 28.11 | 28.19 | 27.71 | 27.79 | 239,071 | -0.29(-1.03%) |
Sep 16, 2015 | 27.35 | 28.20 | 27.30 | 28.08 | 258,998 | +0.85(+3.13%) |
Sep 15, 2015 | 27.09 | 27.33 | 26.91 | 27.23 | 191,848 | +0.24(+0.89%) |
Sep 14, 2015 | 27.34 | 27.46 | 26.68 | 26.99 | 225,576 | -0.43(-1.56%) |
Sep 11, 2015 | 27.47 | 27.47 | 27.04 | 27.42 | 268,458 | -0.23(-0.84%) |
Sep 10, 2015 | 27.34 | 27.75 | 27.21 | 27.65 | 429,337 | +0.23(+0.82%) |
Sep 09, 2015 | 28.68 | 28.74 | 27.38 | 27.42 | 425,155 | -0.99(-3.48%) |
Sep 08, 2015 | 27.40 | 28.43 | 27.20 | 28.41 | 557,089 | +1.44(+5.34%) |
Sep 04, 2015 | 26.98 | 26.97 | 26.97 | 26.97 | 387,486 | -0.45(-1.64%) |
Sep 03, 2015 | 27.08 | 27.52 | 27.04 | 27.42 | 344,662 | +0.43(+1.61%) |
Sep 02, 2015 | 26.80 | 27.00 | 26.18 | 26.99 | 409,040 | +0.51(+1.91%) |
Sep 01, 2015 | 26.71 | 26.99 | 26.44 | 26.48 | 334,189 | -0.78(-2.86%) |
Aug 31, 2015 | 27.04 | 27.53 | 26.67 | 27.26 | 391,590 | -0.05(-0.18%) |
Aug 28, 2015 | 27.10 | 27.59 | 26.80 | 27.31 | 385,685 | -0.05(-0.18%) |
Aug 27, 2015 | 26.83 | 27.78 | 26.68 | 27.36 | 476,119 | +0.93(+3.50%) |
Aug 26, 2015 | 26.04 | 26.53 | 25.63 | 26.43 | 447,877 | +0.85(+3.30%) |
Aug 25, 2015 | 26.86 | 26.89 | 25.56 | 25.59 | 739,050 | -0.54(-2.08%) |
Aug 24, 2015 | 26.85 | 27.26 | 24.86 | 26.13 | 724,661 | -0.45(-1.68%) |
Aug 21, 2015 | 26.80 | 27.11 | 26.56 | 26.58 | 955,070 | -0.54(-2.00%) |
Aug 20, 2015 | 26.97 | 27.34 | 26.83 | 27.12 | 481,056 | -0.14(-0.50%) |
Aug 19, 2015 | 27.32 | 27.44 | 26.98 | 27.26 | 630,042 | -0.30(-1.07%) |
Aug 18, 2015 | 27.84 | 27.99 | 27.20 | 27.56 | 319,049 | -0.45(-1.60%) |
Aug 17, 2015 | 27.69 | 28.15 | 27.46 | 28.00 | 433,568 | +0.26(+0.92%) |
Aug 14, 2015 | 26.98 | 27.79 | 26.98 | 27.75 | 507,714 | +0.82(+3.03%) |
Aug 13, 2015 | 27.20 | 27.23 | 26.80 | 26.93 | 444,309 | -0.38(-1.38%) |
Aug 12, 2015 | 26.88 | 27.46 | 26.78 | 27.31 | 535,859 | +0.18(+0.65%) |
Aug 11, 2015 | 27.42 | 27.46 | 26.97 | 27.13 | 535,670 | -0.69(-2.47%) |
Aug 10, 2015 | 27.20 | 27.84 | 27.16 | 27.82 | 708,144 | +0.72(+2.65%) |
Aug 07, 2015 | 27.60 | 27.95 | 27.04 | 27.10 | 346,657 | -0.63(-2.28%) |
Aug 06, 2015 | 27.58 | 27.97 | 27.33 | 27.73 | 390,355 | +0.21(+0.75%) |
Aug 05, 2015 | 27.23 | 28.00 | 27.12 | 27.52 | 529,698 | +0.26(+0.97%) |
Aug 04, 2015 | 27.60 | 28.02 | 27.15 | 27.26 | 710,771 | -0.57(-2.04%) |
Aug 03, 2015 | 28.04 | 28.10 | 27.58 | 27.83 | 397,371 | -0.30(-1.05%) |
Jul 31, 2015 | 28.39 | 28.52 | 28.07 | 28.12 | 621,061 | -0.17(-0.59%) |
Jul 30, 2015 | 28.28 | 28.40 | 28.10 | 28.29 | 548,359 | +0.00(+0.00%) |
Jul 29, 2015 | 27.92 | 28.47 | 27.85 | 28.29 | 443,336 | +0.27(+0.97%) |
Jul 28, 2015 | 27.58 | 28.15 | 27.34 | 28.02 | 631,475 | +0.56(+2.04%) |
Jul 27, 2015 | 27.58 | 27.67 | 27.32 | 27.46 | 346,188 | -0.36(-1.29%) |
Jul 24, 2015 | 28.58 | 28.69 | 27.61 | 27.82 | 366,509 | -0.82(-2.87%) |
Jul 23, 2015 | 28.67 | 28.91 | 28.67 | 28.64 | 353,269 | +0.08(+0.28%) |
Jul 22, 2015 | 28.75 | 28.89 | 28.46 | 28.56 | 274,851 | -0.31(-1.08%) |
Jul 21, 2015 | 29.01 | 29.42 | 28.84 | 28.87 | 251,557 | -0.16(-0.55%) |
Jul 20, 2015 | 29.26 | 29.26 | 28.94 | 29.03 | 286,345 | -0.28(-0.95%) |
Jul 17, 2015 | 29.94 | 29.94 | 29.25 | 29.31 | 333,191 | -0.69(-2.29%) |
Jul 16, 2015 | 30.10 | 30.21 | 29.96 | 30.00 | 457,706 | -0.06(-0.21%) |
Jul 15, 2015 | 30.65 | 30.75 | 30.06 | 30.07 | 390,501 | -0.70(-2.26%) |
Jul 14, 2015 | 30.64 | 30.85 | 30.55 | 30.76 | 392,821 | +0.17(+0.55%) |
Jul 13, 2015 | 30.50 | 30.85 | 30.31 | 30.59 | 603,790 | +0.33(+1.08%) |
Jul 10, 2015 | 30.19 | 30.31 | 29.76 | 30.27 | 715,891 | +0.51(+1.72%) |
Jul 09, 2015 | 30.28 | 30.30 | 29.57 | 29.75 | 997,525 | -0.12(-0.40%) |
Jul 08, 2015 | 29.85 | 29.95 | 29.42 | 29.87 | 1,026,652 | -0.10(-0.32%) |
Jul 07, 2015 | 29.78 | 30.01 | 29.22 | 29.97 | 597,708 | +0.15(+0.51%) |
Jul 06, 2015 | 29.83 | 30.13 | 29.73 | 29.82 | 689,548 | -0.41(-1.35%) |
Jul 02, 2015 | 29.97 | 30.23 | 30.23 | 30.23 | 976,356 | +0.37(+1.23%) |
Jul 01, 2015 | 30.10 | 30.38 | 29.84 | 29.86 | 614,947 | +0.05(+0.16%) |
Jun 30, 2015 | 30.78 | 30.78 | 29.77 | 29.81 | 1,118,419 | -0.55(-1.82%) |
Jun 29, 2015 | 32.29 | 32.50 | 30.31 | 30.36 | 1,893,808 | -2.17(-6.66%) |
Jun 26, 2015 | 32.92 | 33.07 | 32.52 | 32.53 | 892,072 | -0.37(-1.12%) |
Jun 25, 2015 | 32.82 | 32.97 | 32.64 | 32.90 | 452,250 | +0.11(+0.34%) |
Jun 24, 2015 | 32.98 | 32.98 | 32.54 | 32.78 | 356,783 | -0.22(-0.68%) |
Jun 23, 2015 | 33.20 | 33.40 | 32.98 | 33.01 | 467,603 | -0.23(-0.70%) |
Jun 22, 2015 | 33.22 | 33.37 | 33.07 | 33.24 | 431,807 | +0.22(+0.68%) |
Jun 19, 2015 | 33.26 | 33.38 | 33.01 | 33.02 | 378,718 | -0.28(-0.84%) |
Jun 18, 2015 | 33.11 | 33.38 | 32.78 | 33.30 | 373,351 | +0.31(+0.95%) |
Jun 17, 2015 | 33.26 | 33.45 | 32.93 | 32.98 | 263,461 | -0.18(-0.55%) |
Jun 16, 2015 | 32.98 | 33.32 | 32.83 | 33.17 | 451,006 | +0.19(+0.58%) |
Jun 15, 2015 | 33.18 | 33.32 | 32.81 | 32.98 | 421,965 | -0.38(-1.13%) |
Jun 12, 2015 | 33.32 | 33.46 | 33.19 | 33.35 | 462,870 | -0.14(-0.43%) |
Jun 11, 2015 | 33.49 | 33.65 | 33.37 | 33.49 | 367,957 | +0.02(+0.07%) |
Jun 10, 2015 | 33.46 | 33.72 | 33.41 | 33.47 | 598,524 | +0.27(+0.82%) |
Jun 09, 2015 | 33.05 | 33.36 | 32.93 | 33.20 | 371,579 | +0.19(+0.58%) |
Jun 08, 2015 | 33.16 | 33.41 | 32.91 | 33.01 | 214,916 | -0.21(-0.63%) |
Jun 05, 2015 | 33.03 | 33.34 | 32.84 | 33.22 | 210,913 | +0.13(+0.39%) |
Jun 04, 2015 | 33.16 | 33.40 | 32.95 | 33.09 | 297,763 | -0.26(-0.77%) |
Jun 03, 2015 | 33.31 | 33.63 | 33.13 | 33.34 | 544,984 | +0.21(+0.63%) |
Jun 02, 2015 | 32.91 | 33.37 | 32.83 | 33.14 | 1,072,636 | +0.25(+0.75%) |
Jun 01, 2015 | 33.31 | 33.48 | 32.79 | 32.89 | 722,173 | -0.26(-0.80%) |
May 29, 2015 | 33.38 | 33.57 | 33.05 | 33.15 | 541,980 | -0.29(-0.86%) |
May 28, 2015 | 33.59 | 33.69 | 33.25 | 33.44 | 330,715 | -0.38(-1.11%) |
May 27, 2015 | 33.70 | 33.97 | 33.40 | 33.81 | 545,281 | +0.09(+0.26%) |
May 26, 2015 | 34.01 | 34.30 | 33.28 | 33.73 | 523,330 | -0.64(-1.85%) |
May 22, 2015 | 34.14 | 34.36 | 34.36 | 34.36 | 349,196 | +0.04(+0.12%) |
May 21, 2015 | 34.47 | 34.79 | 34.11 | 34.32 | 590,853 | -0.14(-0.42%) |
May 20, 2015 | 34.63 | 34.77 | 34.25 | 34.47 | 1,405,855 | -0.07(-0.21%) |
May 19, 2015 | 34.66 | 34.73 | 34.36 | 34.54 | 620,712 | -0.07(-0.21%) |
May 18, 2015 | 34.30 | 34.69 | 33.94 | 34.61 | 864,758 | +0.26(+0.76%) |
May 15, 2015 | 34.39 | 34.47 | 34.11 | 34.35 | 422,989 | -0.07(-0.21%) |
May 14, 2015 | 34.21 | 34.63 | 34.04 | 34.42 | 718,523 | +0.25(+0.72%) |
May 13, 2015 | 33.81 | 34.23 | 33.58 | 34.17 | 445,166 | +0.45(+1.34%) |
May 12, 2015 | 33.92 | 34.19 | 33.36 | 33.72 | 707,076 | -0.26(-0.77%) |
May 11, 2015 | 34.20 | 34.29 | 33.91 | 33.98 | 496,986 | -0.31(-0.90%) |
May 08, 2015 | 34.43 | 34.59 | 34.19 | 34.29 | 271,649 | +0.28(+0.82%) |
May 07, 2015 | 33.28 | 34.04 | 33.11 | 34.01 | 681,923 | +0.59(+1.76%) |
May 06, 2015 | 33.79 | 33.44 | 33.27 | 33.42 | 503,872 | -0.02(-0.05%) |
May 05, 2015 | 34.51 | 34.98 | 33.34 | 33.44 | 704,161 | -1.27(-3.67%) |
May 04, 2015 | 34.95 | 35.40 | 34.67 | 34.71 | 651,533 | -0.25(-0.71%) |
May 01, 2015 | 33.89 | 35.57 | 33.79 | 34.96 | 756,576 | +0.97(+2.85%) |
Apr 30, 2015 | 37.46 | 38.17 | 32.62 | 33.99 | 3,094,728 | -2.11(-5.84%) |
Apr 29, 2015 | 36.58 | 37.19 | 35.50 | 36.10 | 1,471,443 | -0.63(-1.71%) |
Apr 28, 2015 | 36.13 | 36.74 | 36.09 | 36.72 | 246,901 | +0.45(+1.25%) |
Apr 27, 2015 | 36.39 | 36.51 | 36.06 | 36.27 | 503,562 | -0.06(-0.15%) |
Apr 24, 2015 | 36.47 | 36.78 | 36.04 | 36.33 | 166,262 | -0.10(-0.28%) |
Apr 23, 2015 | 36.46 | 36.76 | 36.16 | 36.43 | 255,753 | -0.05(-0.13%) |
Apr 22, 2015 | 35.83 | 36.49 | 35.67 | 36.48 | 260,973 | +0.60(+1.66%) |
Apr 21, 2015 | 36.68 | 36.68 | 35.74 | 35.88 | 418,176 | -0.72(-1.96%) |
Apr 20, 2015 | 36.16 | 36.69 | 35.91 | 36.60 | 339,562 | +0.55(+1.52%) |
Apr 17, 2015 | 36.26 | 36.42 | 35.77 | 36.05 | 395,858 | -0.45(-1.22%) |
Apr 16, 2015 | 37.29 | 37.29 | 36.49 | 36.49 | 265,852 | -0.86(-2.30%) |
Apr 15, 2015 | 36.68 | 37.59 | 36.38 | 37.35 | 435,022 | +0.93(+2.55%) |
Apr 14, 2015 | 36.66 | 36.96 | 36.24 | 36.42 | 224,017 | -0.22(-0.61%) |
Apr 13, 2015 | 36.61 | 36.69 | 36.24 | 36.65 | 261,106 | +0.01(+0.02%) |
Apr 10, 2015 | 36.29 | 36.65 | 36.14 | 36.64 | 197,037 | +0.38(+1.05%) |
Apr 09, 2015 | 36.07 | 36.34 | 35.91 | 36.26 | 365,413 | +0.12(+0.33%) |
Apr 08, 2015 | 36.40 | 36.42 | 36.03 | 36.14 | 333,544 | -0.18(-0.48%) |
Apr 07, 2015 | 36.84 | 37.03 | 36.25 | 36.31 | 558,517 | -0.47(-1.28%) |
Apr 06, 2015 | 36.01 | 36.92 | 36.01 | 36.78 | 720,623 | +0.78(+2.16%) |
Apr 02, 2015 | 35.58 | 36.00 | 36.00 | 36.00 | 504,493 | +0.30(+0.85%) |
Apr 01, 2015 | 35.80 | 36.14 | 35.28 | 35.70 | 495,429 | -0.09(-0.24%) |
Mar 31, 2015 | 35.07 | 35.90 | 34.95 | 35.79 | 696,013 | +0.56(+1.58%) |
Mar 30, 2015 | 34.45 | 35.44 | 34.20 | 35.23 | 345,058 | +1.05(+3.07%) |
Mar 27, 2015 | 34.39 | 34.61 | 33.90 | 34.18 | 469,548 | -0.02(-0.05%) |
Mar 26, 2015 | 34.59 | 34.82 | 34.01 | 34.20 | 487,640 | -0.30(-0.88%) |
Mar 25, 2015 | 34.86 | 34.98 | 34.49 | 34.50 | 395,315 | -0.11(-0.32%) |
Mar 24, 2015 | 34.38 | 34.67 | 34.10 | 34.61 | 691,320 | +0.18(+0.53%) |
Mar 23, 2015 | 34.35 | 34.92 | 34.35 | 34.43 | 606,802 | +0.02(+0.07%) |
Mar 20, 2015 | 34.39 | 34.77 | 34.28 | 34.40 | 800,677 | +0.01(+0.02%) |
Mar 19, 2015 | 34.55 | 34.55 | 34.16 | 34.39 | 466,754 | -0.29(-0.83%) |
Mar 18, 2015 | 34.13 | 34.98 | 33.83 | 34.68 | 651,688 | +0.51(+1.49%) |
Mar 17, 2015 | 34.31 | 34.54 | 34.01 | 34.17 | 562,565 | -0.35(-1.01%) |
Mar 16, 2015 | 34.93 | 34.93 | 34.35 | 34.52 | 481,090 | -0.33(-0.96%) |
Mar 13, 2015 | 34.84 | 35.05 | 34.59 | 34.86 | 349,992 | -0.14(-0.39%) |
Mar 12, 2015 | 35.09 | 35.33 | 34.73 | 34.99 | 392,618 | +0.05(+0.14%) |
Mar 11, 2015 | 35.02 | 35.09 | 34.59 | 34.94 | 397,670 | +0.07(+0.21%) |
Mar 10, 2015 | 35.27 | 35.79 | 34.87 | 34.87 | 374,862 | -0.79(-2.21%) |
Mar 09, 2015 | 36.15 | 36.35 | 35.52 | 35.66 | 528,866 | -0.55(-1.52%) |
Mar 06, 2015 | 36.26 | 36.36 | 35.99 | 36.21 | 580,812 | -0.20(-0.55%) |
Mar 05, 2015 | 36.34 | 36.43 | 35.97 | 36.41 | 303,060 | +0.14(+0.39%) |
Mar 04, 2015 | 36.05 | 36.37 | 35.92 | 36.26 | 450,739 | +0.07(+0.20%) |
Mar 03, 2015 | 36.26 | 36.32 | 35.93 | 36.19 | 294,430 | -0.22(-0.61%) |
Mar 02, 2015 | 35.87 | 36.46 | 35.40 | 36.41 | 483,331 | +0.53(+1.48%) |
Feb 27, 2015 | 36.26 | 36.26 | 35.78 | 35.88 | 595,347 | -0.25(-0.68%) |
Feb 26, 2015 | 36.62 | 36.64 | 36.03 | 36.13 | 452,365 | -0.60(-1.62%) |
Feb 25, 2015 | 37.08 | 37.19 | 36.54 | 36.72 | 447,932 | -0.37(-1.01%) |
Feb 24, 2015 | 36.98 | 37.29 | 36.69 | 37.10 | 323,949 | +0.19(+0.51%) |
Feb 23, 2015 | 36.75 | 37.01 | 36.44 | 36.91 | 407,676 | -0.13(-0.34%) |
Feb 20, 2015 | 37.17 | 37.23 | 36.50 | 37.04 | 655,202 | -0.31(-0.83%) |
Feb 19, 2015 | 36.69 | 37.49 | 36.36 | 37.34 | 343,195 | +0.28(+0.77%) |
Feb 18, 2015 | 37.64 | 37.68 | 36.93 | 37.06 | 447,498 | -0.82(-2.17%) |
Feb 17, 2015 | 37.00 | 37.95 | 36.71 | 37.88 | 645,905 | +0.65(+1.74%) |
Feb 13, 2015 | 37.38 | 37.23 | 37.23 | 37.23 | 349,833 | -0.08(-0.21%) |
Feb 12, 2015 | 37.25 | 37.49 | 37.11 | 37.31 | 359,116 | +0.48(+1.31%) |
Feb 11, 2015 | 36.82 | 37.11 | 36.61 | 36.83 | 226,563 | -0.17(-0.47%) |
Feb 10, 2015 | 37.22 | 37.42 | 36.56 | 37.00 | 433,129 | -0.07(-0.19%) |
Feb 09, 2015 | 36.44 | 37.19 | 36.44 | 37.07 | 447,543 | +0.46(+1.25%) |
Feb 06, 2015 | 36.50 | 36.73 | 36.28 | 36.62 | 681,602 | +0.24(+0.65%) |
Feb 05, 2015 | 36.05 | 36.41 | 35.83 | 36.38 | 673,671 | +0.60(+1.68%) |
Feb 04, 2015 | 35.67 | 36.12 | 35.28 | 35.78 | 779,090 | -0.15(-0.42%) |
Feb 03, 2015 | 34.35 | 35.97 | 34.35 | 35.93 | 837,809 | +1.90(+5.58%) |