Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.15 | 33.66 | 32.00 | 33.66 | 838,896 | +1.69(+5.29%) |
Jan 28, 2016 | 31.89 | 32.24 | 31.63 | 31.96 | 327,813 | +0.45(+1.43%) |
Jan 27, 2016 | 31.68 | 32.17 | 31.31 | 31.51 | 291,857 | -0.31(-0.97%) |
Jan 26, 2016 | 31.20 | 32.23 | 31.05 | 31.82 | 373,383 | +0.82(+2.65%) |
Jan 25, 2016 | 31.14 | 31.42 | 30.77 | 31.00 | 443,216 | -0.40(-1.27%) |
Jan 22, 2016 | 31.45 | 31.88 | 31.17 | 31.39 | 373,219 | +0.68(+2.21%) |
Jan 21, 2016 | 31.15 | 31.54 | 30.69 | 30.72 | 468,335 | -0.46(-1.48%) |
Jan 20, 2016 | 29.86 | 31.39 | 29.64 | 31.18 | 616,335 | +0.99(+3.30%) |
Jan 19, 2016 | 31.26 | 31.32 | 29.83 | 30.18 | 523,271 | -0.67(-2.17%) |
Jan 15, 2016 | 30.54 | 30.85 | 30.85 | 30.85 | 736,653 | -0.69(-2.18%) |
Jan 14, 2016 | 30.41 | 32.61 | 30.01 | 31.54 | 1,099,039 | +1.96(+6.63%) |
Jan 13, 2016 | 30.36 | 30.79 | 29.57 | 29.58 | 614,304 | -0.79(-2.59%) |
Jan 12, 2016 | 30.06 | 30.39 | 29.60 | 30.36 | 411,045 | +0.62(+2.10%) |
Jan 11, 2016 | 30.08 | 30.11 | 29.38 | 29.74 | 420,630 | -0.15(-0.51%) |
Jan 08, 2016 | 30.66 | 30.77 | 29.82 | 29.89 | 366,354 | -0.61(-2.02%) |
Jan 07, 2016 | 30.85 | 31.11 | 30.46 | 30.51 | 168,212 | -0.96(-3.05%) |
Jan 06, 2016 | 31.65 | 31.75 | 31.34 | 31.47 | 244,568 | -0.63(-1.97%) |
Jan 05, 2016 | 32.21 | 32.28 | 31.88 | 32.10 | 205,991 | -0.05(-0.17%) |
Jan 04, 2016 | 32.30 | 32.40 | 31.48 | 32.15 | 343,083 | -0.82(-2.50%) |
Dec 31, 2015 | 33.12 | 32.98 | 32.98 | 32.98 | 166,662 | -0.33(-1.00%) |
Dec 30, 2015 | 33.44 | 33.68 | 33.28 | 33.31 | 137,007 | -0.21(-0.62%) |
Dec 29, 2015 | 33.66 | 34.03 | 33.21 | 33.52 | 203,085 | +0.01(+0.03%) |
Dec 28, 2015 | 33.40 | 33.72 | 33.03 | 33.51 | 286,978 | -0.08(-0.24%) |
Dec 24, 2015 | 33.71 | 33.59 | 33.59 | 33.59 | 78,077 | -0.10(-0.30%) |
Dec 23, 2015 | 33.32 | 33.79 | 33.32 | 33.69 | 150,076 | +0.59(+1.78%) |
Dec 22, 2015 | 32.58 | 33.20 | 32.58 | 33.10 | 177,134 | +0.63(+1.95%) |
Dec 21, 2015 | 32.49 | 33.30 | 32.23 | 32.47 | 275,893 | +0.21(+0.64%) |
Dec 18, 2015 | 32.45 | 33.30 | 32.25 | 32.26 | 1,009,572 | -0.40(-1.22%) |
Dec 17, 2015 | 33.25 | 33.32 | 32.66 | 32.66 | 136,478 | -0.57(-1.71%) |
Dec 16, 2015 | 32.95 | 33.27 | 32.62 | 33.23 | 239,838 | +0.43(+1.32%) |
Dec 15, 2015 | 32.78 | 32.95 | 32.34 | 32.80 | 386,761 | +0.28(+0.86%) |
Dec 14, 2015 | 32.75 | 32.84 | 32.22 | 32.52 | 527,046 | -0.24(-0.72%) |
Dec 11, 2015 | 32.30 | 32.93 | 32.30 | 32.75 | 308,011 | -0.39(-1.17%) |
Dec 10, 2015 | 33.56 | 33.76 | 32.98 | 33.14 | 481,737 | -0.47(-1.40%) |
Dec 09, 2015 | 34.29 | 34.74 | 33.55 | 33.61 | 567,493 | -0.63(-1.85%) |
Dec 08, 2015 | 34.79 | 35.07 | 34.21 | 34.24 | 190,400 | -0.95(-2.70%) |
Dec 07, 2015 | 35.37 | 35.37 | 34.92 | 35.19 | 322,962 | -0.33(-0.94%) |
Dec 04, 2015 | 35.51 | 35.73 | 34.81 | 35.53 | 413,392 | +0.00(+0.00%) |
Dec 03, 2015 | 36.14 | 36.52 | 35.41 | 35.53 | 320,652 | -0.46(-1.28%) |
Dec 02, 2015 | 35.86 | 36.09 | 35.80 | 35.99 | 303,162 | +0.11(+0.30%) |
Dec 01, 2015 | 36.14 | 36.29 | 35.79 | 35.88 | 288,005 | -0.12(-0.33%) |
Nov 30, 2015 | 36.00 | 36.14 | 35.81 | 36.00 | 241,938 | +0.04(+0.10%) |
Nov 27, 2015 | 35.86 | 36.12 | 34.95 | 35.96 | 100,126 | +0.06(+0.18%) |
Nov 25, 2015 | 35.93 | 35.90 | 35.90 | 35.90 | 304,017 | -0.09(-0.25%) |
Nov 24, 2015 | 36.08 | 36.28 | 35.78 | 35.99 | 377,883 | -0.28(-0.77%) |
Nov 23, 2015 | 35.77 | 36.49 | 35.64 | 36.27 | 225,942 | +0.39(+1.08%) |
Nov 20, 2015 | 35.81 | 36.09 | 35.73 | 35.88 | 199,679 | +0.27(+0.76%) |
Nov 19, 2015 | 35.36 | 35.78 | 35.31 | 35.61 | 185,979 | +0.15(+0.43%) |
Nov 18, 2015 | 34.66 | 35.49 | 34.52 | 35.45 | 209,332 | +0.91(+2.64%) |
Nov 17, 2015 | 34.94 | 35.04 | 34.24 | 34.54 | 227,235 | -0.34(-0.98%) |
Nov 16, 2015 | 34.56 | 34.94 | 34.33 | 34.88 | 150,786 | +0.31(+0.89%) |
Nov 13, 2015 | 34.08 | 34.83 | 34.08 | 34.58 | 159,066 | +0.23(+0.66%) |
Nov 12, 2015 | 35.21 | 35.78 | 34.32 | 34.35 | 165,302 | -1.22(-3.43%) |
Nov 11, 2015 | 35.27 | 35.73 | 35.04 | 35.57 | 266,598 | +0.30(+0.85%) |
Nov 10, 2015 | 35.15 | 35.38 | 34.74 | 35.27 | 223,985 | -0.05(-0.13%) |
Nov 09, 2015 | 35.95 | 36.03 | 34.95 | 35.32 | 211,861 | -0.64(-1.79%) |
Nov 06, 2015 | 35.35 | 35.97 | 35.11 | 35.96 | 307,494 | +0.40(+1.12%) |
Nov 05, 2015 | 35.55 | 36.16 | 35.11 | 35.56 | 221,812 | +0.03(+0.08%) |
Nov 04, 2015 | 35.63 | 35.92 | 35.40 | 35.54 | 280,048 | -0.09(-0.25%) |
Nov 03, 2015 | 35.21 | 35.86 | 35.21 | 35.63 | 473,606 | +0.35(+1.00%) |
Nov 02, 2015 | 34.32 | 35.55 | 34.09 | 35.27 | 316,997 | +0.92(+2.68%) |
Oct 30, 2015 | 34.29 | 34.60 | 34.08 | 34.35 | 1,549,636 | +0.12(+0.34%) |
Oct 29, 2015 | 34.48 | 34.67 | 34.13 | 34.23 | 250,111 | -0.24(-0.68%) |
Oct 28, 2015 | 33.67 | 34.51 | 33.65 | 34.47 | 371,386 | +0.82(+2.45%) |
Oct 27, 2015 | 33.87 | 34.00 | 33.42 | 33.65 | 386,433 | -0.45(-1.33%) |
Oct 26, 2015 | 34.23 | 34.41 | 33.90 | 34.10 | 274,500 | -0.10(-0.29%) |
Oct 23, 2015 | 34.08 | 34.25 | 33.66 | 34.20 | 304,984 | +0.32(+0.93%) |
Oct 22, 2015 | 33.67 | 34.37 | 33.51 | 33.88 | 304,502 | +0.46(+1.38%) |
Oct 21, 2015 | 33.94 | 33.98 | 33.41 | 33.42 | 208,999 | -0.47(-1.39%) |
Oct 20, 2015 | 33.60 | 34.22 | 33.46 | 33.89 | 228,899 | +0.20(+0.59%) |
Oct 19, 2015 | 33.55 | 33.78 | 33.51 | 33.69 | 157,025 | -0.10(-0.29%) |
Oct 16, 2015 | 33.92 | 33.98 | 33.51 | 33.79 | 175,249 | +0.01(+0.03%) |
Oct 15, 2015 | 33.74 | 33.79 | 33.00 | 33.78 | 241,939 | +0.12(+0.35%) |
Oct 14, 2015 | 33.73 | 33.94 | 33.57 | 33.66 | 203,933 | -0.11(-0.32%) |
Oct 13, 2015 | 33.60 | 34.05 | 33.40 | 33.77 | 198,780 | -0.05(-0.13%) |
Oct 12, 2015 | 33.86 | 33.97 | 33.54 | 33.82 | 210,467 | +0.00(+0.00%) |
Oct 09, 2015 | 33.90 | 34.21 | 33.68 | 33.82 | 305,544 | +0.00(+0.00%) |
Oct 08, 2015 | 33.26 | 34.01 | 33.26 | 33.82 | 457,057 | +0.53(+1.60%) |
Oct 07, 2015 | 33.01 | 33.35 | 32.88 | 33.29 | 598,961 | +0.52(+1.60%) |
Oct 06, 2015 | 33.25 | 34.01 | 32.71 | 32.76 | 667,187 | -0.43(-1.30%) |
Oct 05, 2015 | 32.49 | 33.25 | 32.48 | 33.20 | 400,217 | +0.95(+2.93%) |
Oct 02, 2015 | 30.75 | 32.26 | 30.52 | 32.25 | 516,698 | +1.23(+3.95%) |
Oct 01, 2015 | 30.68 | 31.08 | 30.36 | 31.02 | 595,257 | +0.44(+1.44%) |
Sep 30, 2015 | 30.38 | 30.74 | 30.38 | 30.58 | 730,783 | +0.56(+1.86%) |
Sep 29, 2015 | 29.54 | 30.18 | 29.54 | 30.02 | 1,298,603 | +0.53(+1.80%) |
Sep 28, 2015 | 29.94 | 30.11 | 29.47 | 29.49 | 630,998 | -0.61(-2.04%) |
Sep 25, 2015 | 30.38 | 30.66 | 29.72 | 30.11 | 669,883 | -0.13(-0.42%) |
Sep 24, 2015 | 28.07 | 30.93 | 27.68 | 30.23 | 1,354,582 | -0.46(-1.50%) |
Sep 23, 2015 | 31.27 | 32.27 | 30.53 | 30.69 | 536,578 | -0.46(-1.48%) |
Sep 22, 2015 | 31.74 | 31.74 | 31.04 | 31.15 | 338,969 | -0.89(-2.78%) |
Sep 21, 2015 | 31.87 | 32.48 | 31.78 | 32.04 | 390,554 | +0.45(+1.43%) |
Sep 18, 2015 | 31.42 | 31.89 | 31.42 | 31.59 | 624,999 | -0.17(-0.54%) |
Sep 17, 2015 | 31.72 | 32.21 | 31.54 | 31.76 | 479,532 | +0.10(+0.31%) |
Sep 16, 2015 | 31.20 | 31.79 | 31.17 | 31.66 | 421,382 | +0.59(+1.88%) |
Sep 15, 2015 | 31.08 | 31.14 | 30.78 | 31.08 | 629,721 | -0.04(-0.12%) |
Sep 14, 2015 | 31.69 | 31.75 | 31.06 | 31.11 | 249,074 | -0.62(-1.96%) |
Sep 11, 2015 | 31.42 | 31.76 | 31.20 | 31.74 | 175,203 | +0.11(+0.34%) |
Sep 10, 2015 | 31.66 | 32.06 | 31.53 | 31.63 | 125,099 | -0.08(-0.26%) |
Sep 09, 2015 | 32.11 | 32.20 | 31.67 | 31.71 | 179,574 | -0.06(-0.20%) |
Sep 08, 2015 | 31.56 | 31.84 | 31.48 | 31.77 | 282,561 | +0.48(+1.53%) |
Sep 04, 2015 | 31.06 | 31.29 | 31.29 | 31.29 | 366,665 | -0.28(-0.88%) |
Sep 03, 2015 | 31.46 | 31.76 | 31.46 | 31.57 | 346,291 | +0.16(+0.52%) |
Sep 02, 2015 | 31.73 | 32.11 | 31.22 | 31.41 | 231,861 | -0.05(-0.17%) |
Sep 01, 2015 | 31.95 | 32.57 | 31.40 | 31.47 | 227,755 | -1.19(-3.64%) |
Aug 31, 2015 | 32.67 | 32.93 | 32.37 | 32.66 | 119,452 | -0.19(-0.58%) |
Aug 28, 2015 | 32.42 | 33.08 | 32.31 | 32.84 | 234,341 | +0.33(+1.03%) |
Aug 27, 2015 | 32.29 | 32.78 | 31.93 | 32.51 | 265,121 | +0.57(+1.78%) |
Aug 26, 2015 | 31.94 | 31.98 | 31.29 | 31.94 | 248,602 | +0.69(+2.22%) |
Aug 25, 2015 | 32.95 | 32.95 | 31.23 | 31.25 | 239,818 | -0.76(-2.36%) |
Aug 24, 2015 | 31.65 | 33.12 | 31.15 | 32.01 | 418,214 | -0.92(-2.79%) |
Aug 21, 2015 | 32.72 | 33.60 | 32.59 | 32.93 | 333,460 | -0.78(-2.33%) |
Aug 20, 2015 | 34.39 | 34.45 | 33.71 | 33.71 | 208,577 | -1.07(-3.08%) |
Aug 19, 2015 | 35.06 | 35.21 | 34.42 | 34.78 | 195,163 | -0.50(-1.43%) |
Aug 18, 2015 | 35.48 | 35.59 | 35.24 | 35.29 | 210,885 | -0.28(-0.79%) |
Aug 17, 2015 | 35.13 | 35.64 | 34.92 | 35.57 | 200,540 | +0.36(+1.02%) |
Aug 14, 2015 | 34.92 | 35.30 | 34.74 | 35.21 | 423,473 | +0.29(+0.83%) |
Aug 13, 2015 | 34.57 | 35.06 | 34.17 | 34.92 | 400,654 | +0.31(+0.88%) |
Aug 12, 2015 | 35.16 | 35.32 | 34.42 | 34.61 | 1,022,543 | -0.85(-2.39%) |
Aug 11, 2015 | 35.37 | 35.71 | 35.09 | 35.46 | 229,506 | -0.23(-0.66%) |
Aug 10, 2015 | 35.79 | 35.90 | 35.50 | 35.69 | 413,600 | +0.06(+0.18%) |
Aug 07, 2015 | 35.94 | 36.22 | 35.46 | 35.63 | 213,578 | -0.55(-1.52%) |
Aug 06, 2015 | 36.18 | 36.28 | 35.92 | 36.18 | 252,452 | -0.01(-0.02%) |
Aug 05, 2015 | 36.52 | 36.97 | 36.05 | 36.19 | 257,385 | -0.10(-0.27%) |
Aug 04, 2015 | 36.10 | 36.52 | 36.08 | 36.29 | 214,879 | +0.27(+0.75%) |
Aug 03, 2015 | 36.12 | 36.26 | 35.67 | 36.02 | 289,655 | -0.08(-0.22%) |
Jul 31, 2015 | 35.94 | 36.27 | 35.72 | 36.10 | 558,968 | +0.29(+0.81%) |
Jul 30, 2015 | 35.25 | 35.90 | 35.11 | 35.81 | 406,989 | +0.34(+0.97%) |
Jul 29, 2015 | 35.35 | 35.72 | 35.17 | 35.47 | 290,094 | +0.11(+0.31%) |
Jul 28, 2015 | 34.87 | 35.45 | 34.34 | 35.36 | 295,813 | +0.60(+1.74%) |
Jul 27, 2015 | 34.75 | 34.78 | 34.36 | 34.76 | 323,657 | -0.23(-0.67%) |
Jul 24, 2015 | 35.50 | 35.85 | 34.74 | 34.99 | 259,126 | -0.67(-1.87%) |
Jul 23, 2015 | 35.95 | 36.13 | 35.51 | 35.66 | 212,008 | -0.18(-0.50%) |
Jul 22, 2015 | 35.85 | 36.08 | 35.67 | 35.84 | 155,659 | -0.20(-0.55%) |
Jul 21, 2015 | 36.15 | 36.61 | 35.92 | 36.03 | 231,373 | -0.12(-0.32%) |
Jul 20, 2015 | 36.57 | 36.73 | 36.04 | 36.15 | 252,609 | -0.41(-1.13%) |
Jul 17, 2015 | 36.83 | 37.03 | 36.44 | 36.56 | 264,403 | -0.38(-1.02%) |
Jul 16, 2015 | 37.31 | 37.35 | 36.74 | 36.94 | 259,733 | -0.04(-0.10%) |
Jul 15, 2015 | 37.22 | 37.29 | 36.86 | 36.98 | 235,687 | -0.26(-0.70%) |
Jul 14, 2015 | 37.04 | 37.46 | 36.94 | 37.24 | 285,375 | +0.21(+0.56%) |
Jul 13, 2015 | 36.83 | 37.18 | 36.79 | 37.03 | 190,589 | +0.45(+1.23%) |
Jul 10, 2015 | 36.34 | 36.74 | 36.17 | 36.58 | 250,463 | +0.66(+1.85%) |
Jul 09, 2015 | 36.31 | 36.49 | 35.81 | 35.92 | 366,637 | +0.00(+0.00%) |
Jul 08, 2015 | 36.16 | 36.25 | 35.54 | 35.92 | 299,641 | -0.48(-1.31%) |
Jul 07, 2015 | 36.49 | 36.70 | 35.79 | 36.39 | 341,755 | -0.15(-0.42%) |
Jul 06, 2015 | 36.13 | 36.60 | 36.06 | 36.55 | 213,466 | +0.04(+0.12%) |
Jul 02, 2015 | 36.82 | 36.50 | 36.50 | 36.50 | 189,271 | -0.17(-0.47%) |
Jul 01, 2015 | 36.74 | 36.97 | 36.31 | 36.67 | 264,672 | +0.19(+0.52%) |
Jun 30, 2015 | 37.33 | 37.33 | 36.42 | 36.48 | 274,367 | -0.48(-1.29%) |
Jun 29, 2015 | 37.94 | 38.11 | 36.90 | 36.96 | 342,935 | -1.24(-3.24%) |
Jun 26, 2015 | 38.57 | 38.91 | 38.06 | 38.20 | 397,521 | +0.22(+0.57%) |
Jun 25, 2015 | 37.63 | 38.55 | 37.63 | 37.98 | 323,663 | +0.20(+0.52%) |
Jun 24, 2015 | 38.45 | 38.61 | 37.62 | 37.79 | 225,280 | -0.71(-1.84%) |
Jun 23, 2015 | 38.44 | 38.53 | 38.07 | 38.50 | 198,275 | +0.05(+0.14%) |
Jun 22, 2015 | 38.18 | 38.45 | 38.04 | 38.44 | 154,218 | +0.57(+1.52%) |
Jun 19, 2015 | 37.92 | 38.19 | 37.74 | 37.87 | 270,083 | -0.07(-0.19%) |
Jun 18, 2015 | 37.55 | 38.03 | 37.49 | 37.94 | 220,208 | +0.55(+1.47%) |
Jun 17, 2015 | 37.63 | 37.87 | 37.17 | 37.39 | 140,539 | -0.11(-0.29%) |
Jun 16, 2015 | 36.95 | 37.69 | 36.80 | 37.50 | 186,899 | +0.48(+1.31%) |
Jun 15, 2015 | 37.17 | 37.32 | 36.74 | 37.01 | 163,050 | -0.64(-1.69%) |
Jun 12, 2015 | 37.79 | 37.93 | 37.39 | 37.65 | 111,062 | -0.16(-0.43%) |
Jun 11, 2015 | 37.81 | 37.97 | 37.66 | 37.81 | 151,738 | +0.00(+0.00%) |
Jun 10, 2015 | 37.38 | 37.89 | 37.21 | 37.81 | 175,658 | +0.57(+1.52%) |
Jun 09, 2015 | 37.05 | 37.37 | 36.92 | 37.25 | 149,604 | +0.22(+0.61%) |
Jun 08, 2015 | 36.98 | 37.18 | 36.96 | 37.02 | 125,102 | -0.10(-0.27%) |
Jun 05, 2015 | 37.07 | 37.15 | 36.59 | 37.12 | 149,307 | +0.09(+0.24%) |
Jun 04, 2015 | 37.59 | 37.67 | 36.98 | 37.03 | 126,933 | -0.79(-2.09%) |
Jun 03, 2015 | 37.92 | 38.24 | 37.75 | 37.82 | 389,783 | +0.02(+0.05%) |
Jun 02, 2015 | 37.62 | 37.89 | 37.55 | 37.80 | 152,856 | +0.05(+0.14%) |
Jun 01, 2015 | 38.11 | 38.17 | 37.42 | 37.75 | 166,595 | -0.07(-0.19%) |
May 29, 2015 | 37.76 | 37.95 | 37.62 | 37.82 | 165,278 | +0.01(+0.02%) |
May 28, 2015 | 37.59 | 37.93 | 37.54 | 37.81 | 134,158 | +0.02(+0.05%) |
May 27, 2015 | 37.54 | 37.90 | 37.34 | 37.80 | 146,315 | +0.26(+0.69%) |
May 26, 2015 | 37.86 | 37.86 | 37.30 | 37.53 | 133,384 | -0.53(-1.39%) |
May 22, 2015 | 38.45 | 38.06 | 38.06 | 38.06 | 90,627 | -0.41(-1.07%) |
May 21, 2015 | 38.67 | 38.73 | 38.22 | 38.48 | 114,440 | -0.23(-0.60%) |
May 20, 2015 | 38.55 | 38.93 | 38.29 | 38.71 | 196,151 | +0.24(+0.63%) |
May 19, 2015 | 38.02 | 38.54 | 37.83 | 38.47 | 200,998 | +0.40(+1.06%) |
May 18, 2015 | 37.78 | 38.17 | 37.59 | 38.06 | 128,345 | +0.26(+0.69%) |
May 15, 2015 | 37.98 | 37.99 | 37.55 | 37.80 | 126,329 | -0.13(-0.36%) |
May 14, 2015 | 37.51 | 38.02 | 37.19 | 37.94 | 167,953 | +0.68(+1.83%) |
May 13, 2015 | 37.53 | 37.62 | 37.04 | 37.26 | 206,753 | -0.22(-0.60%) |
May 12, 2015 | 38.06 | 38.07 | 37.14 | 37.48 | 192,326 | -0.79(-2.07%) |
May 11, 2015 | 37.43 | 38.43 | 37.36 | 38.27 | 407,048 | +0.93(+2.50%) |
May 08, 2015 | 38.60 | 38.60 | 36.40 | 37.34 | 904,903 | -0.73(-1.91%) |
May 07, 2015 | 37.90 | 38.42 | 37.84 | 38.06 | 165,297 | +0.06(+0.17%) |
May 06, 2015 | 38.08 | 38.09 | 37.71 | 38.00 | 183,527 | +0.12(+0.31%) |
May 05, 2015 | 37.81 | 38.41 | 37.73 | 37.89 | 354,462 | -0.04(-0.12%) |
May 04, 2015 | 37.49 | 38.21 | 37.49 | 37.93 | 247,713 | +0.46(+1.22%) |
May 01, 2015 | 37.65 | 38.06 | 37.47 | 37.47 | 218,342 | -0.04(-0.12%) |
Apr 30, 2015 | 37.92 | 38.22 | 37.36 | 37.52 | 374,164 | -0.57(-1.51%) |
Apr 29, 2015 | 38.40 | 38.58 | 37.98 | 38.09 | 102,814 | -0.52(-1.35%) |
Apr 28, 2015 | 38.28 | 38.68 | 38.15 | 38.61 | 183,973 | +0.36(+0.94%) |
Apr 27, 2015 | 38.50 | 38.85 | 38.14 | 38.25 | 191,457 | -0.06(-0.16%) |
Apr 24, 2015 | 37.97 | 38.37 | 37.71 | 38.32 | 194,843 | +0.36(+0.95%) |
Apr 23, 2015 | 37.61 | 38.10 | 37.56 | 37.96 | 222,481 | +0.26(+0.69%) |
Apr 22, 2015 | 37.95 | 38.08 | 37.53 | 37.70 | 198,760 | -0.30(-0.78%) |
Apr 21, 2015 | 38.23 | 38.43 | 37.81 | 37.99 | 194,529 | -0.21(-0.54%) |
Apr 20, 2015 | 38.24 | 38.47 | 38.01 | 38.20 | 280,124 | +0.15(+0.40%) |
Apr 17, 2015 | 38.29 | 38.45 | 37.67 | 38.05 | 480,129 | -1.01(-2.59%) |
Apr 16, 2015 | 39.36 | 39.36 | 39.00 | 39.06 | 152,558 | -0.33(-0.84%) |
Apr 15, 2015 | 39.18 | 39.55 | 39.14 | 39.39 | 223,350 | +0.27(+0.69%) |
Apr 14, 2015 | 39.01 | 39.16 | 38.72 | 39.12 | 150,484 | +0.13(+0.32%) |
Apr 13, 2015 | 39.08 | 39.41 | 38.96 | 39.00 | 125,958 | -0.06(-0.16%) |
Apr 10, 2015 | 38.53 | 39.58 | 38.53 | 39.06 | 250,782 | +0.52(+1.35%) |
Apr 09, 2015 | 37.98 | 38.61 | 37.91 | 38.54 | 203,335 | +0.55(+1.44%) |
Apr 08, 2015 | 38.33 | 38.49 | 37.95 | 37.99 | 201,017 | -0.25(-0.66%) |
Apr 07, 2015 | 38.47 | 38.63 | 37.92 | 38.24 | 215,263 | -0.28(-0.72%) |
Apr 06, 2015 | 38.16 | 38.92 | 38.09 | 38.52 | 244,046 | +0.22(+0.58%) |
Apr 02, 2015 | 38.43 | 38.30 | 38.30 | 38.30 | 232,398 | -0.19(-0.49%) |
Apr 01, 2015 | 38.41 | 38.73 | 38.02 | 38.49 | 387,219 | +0.10(+0.26%) |
Mar 31, 2015 | 38.92 | 39.10 | 38.28 | 38.39 | 450,393 | -0.79(-2.01%) |
Mar 30, 2015 | 38.90 | 39.52 | 38.72 | 39.18 | 321,523 | +0.51(+1.32%) |
Mar 27, 2015 | 39.11 | 39.12 | 37.74 | 38.67 | 448,763 | -0.48(-1.24%) |
Mar 26, 2015 | 37.27 | 39.85 | 37.27 | 39.15 | 905,370 | +1.04(+2.73%) |
Mar 25, 2015 | 38.50 | 38.73 | 37.96 | 38.11 | 419,939 | -0.30(-0.79%) |
Mar 24, 2015 | 39.25 | 39.28 | 38.37 | 38.41 | 535,422 | -0.83(-2.12%) |
Mar 23, 2015 | 39.27 | 39.92 | 39.25 | 39.25 | 383,996 | +0.02(+0.05%) |
Mar 20, 2015 | 39.04 | 39.52 | 38.83 | 39.23 | 323,717 | +0.44(+1.13%) |
Mar 19, 2015 | 38.54 | 39.11 | 38.49 | 38.79 | 190,894 | +0.23(+0.60%) |
Mar 18, 2015 | 38.05 | 38.68 | 37.66 | 38.56 | 261,318 | +0.35(+0.91%) |
Mar 17, 2015 | 37.76 | 38.26 | 37.76 | 38.21 | 370,374 | +0.06(+0.16%) |
Mar 16, 2015 | 38.24 | 38.25 | 37.94 | 38.15 | 200,018 | +0.02(+0.05%) |
Mar 13, 2015 | 38.64 | 38.82 | 37.73 | 38.13 | 184,978 | -0.51(-1.32%) |
Mar 12, 2015 | 38.05 | 38.66 | 37.95 | 38.64 | 428,727 | +0.78(+2.06%) |
Mar 11, 2015 | 37.79 | 38.07 | 37.53 | 37.86 | 366,693 | +0.09(+0.24%) |
Mar 10, 2015 | 38.50 | 38.61 | 37.77 | 37.77 | 321,873 | -0.97(-2.50%) |
Mar 09, 2015 | 38.64 | 38.86 | 38.45 | 38.74 | 282,345 | +0.22(+0.58%) |
Mar 06, 2015 | 39.22 | 39.49 | 38.41 | 38.51 | 365,666 | -0.97(-2.45%) |
Mar 05, 2015 | 39.87 | 39.87 | 39.15 | 39.48 | 180,342 | -0.37(-0.92%) |
Mar 04, 2015 | 39.71 | 40.06 | 39.95 | 39.85 | 227,269 | -0.10(-0.25%) |
Mar 03, 2015 | 40.39 | 40.46 | 39.85 | 39.95 | 193,188 | -0.55(-1.35%) |
Mar 02, 2015 | 40.27 | 40.78 | 40.07 | 40.49 | 240,447 | +0.47(+1.16%) |
Feb 27, 2015 | 39.95 | 40.34 | 39.95 | 40.03 | 192,098 | +0.01(+0.02%) |
Feb 26, 2015 | 40.28 | 40.47 | 39.85 | 40.02 | 206,843 | -0.37(-0.91%) |
Feb 25, 2015 | 40.32 | 40.81 | 40.19 | 40.38 | 204,168 | -0.02(-0.04%) |
Feb 24, 2015 | 40.12 | 40.48 | 39.91 | 40.40 | 308,083 | +0.33(+0.83%) |
Feb 23, 2015 | 39.50 | 40.12 | 39.43 | 40.07 | 242,046 | +0.41(+1.04%) |
Feb 20, 2015 | 39.66 | 39.91 | 38.80 | 39.66 | 269,564 | +0.01(+0.02%) |
Feb 19, 2015 | 39.50 | 40.09 | 39.36 | 39.65 | 311,472 | -0.05(-0.14%) |
Feb 18, 2015 | 39.44 | 40.13 | 39.31 | 39.70 | 376,082 | +0.09(+0.23%) |
Feb 17, 2015 | 39.47 | 40.01 | 39.42 | 39.61 | 214,779 | -0.06(-0.16%) |
Feb 13, 2015 | 38.92 | 39.68 | 39.68 | 39.68 | 316,602 | +0.85(+2.19%) |
Feb 12, 2015 | 38.57 | 39.00 | 38.41 | 38.83 | 233,901 | +0.50(+1.31%) |
Feb 11, 2015 | 38.50 | 38.60 | 37.76 | 38.33 | 196,840 | -0.29(-0.74%) |
Feb 10, 2015 | 39.02 | 39.02 | 37.80 | 38.61 | 275,672 | -0.14(-0.37%) |
Feb 09, 2015 | 39.05 | 39.35 | 38.73 | 38.75 | 220,547 | -0.45(-1.14%) |
Feb 06, 2015 | 39.13 | 39.42 | 38.92 | 39.20 | 317,414 | +0.20(+0.51%) |
Feb 05, 2015 | 38.03 | 39.23 | 37.94 | 39.01 | 255,461 | +1.05(+2.76%) |
Feb 04, 2015 | 38.28 | 38.29 | 37.44 | 37.96 | 322,921 | -0.39(-1.03%) |
Feb 03, 2015 | 37.51 | 38.41 | 37.51 | 38.35 | 314,245 | +1.03(+2.76%) |