Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.14 | 26.53 | 26.12 | 26.44 | 2,050,558 | +0.43(+1.63%) |
Jan 28, 2016 | 26.14 | 26.22 | 25.59 | 26.01 | 1,186,020 | +0.15(+0.58%) |
Jan 27, 2016 | 26.52 | 26.52 | 25.42 | 25.86 | 2,956,568 | -1.05(-3.89%) |
Jan 26, 2016 | 26.77 | 27.24 | 26.37 | 26.91 | 818,880 | +0.46(+1.76%) |
Jan 25, 2016 | 27.14 | 27.29 | 26.38 | 26.44 | 2,611,263 | -0.91(-3.34%) |
Jan 22, 2016 | 27.11 | 27.52 | 26.86 | 27.36 | 1,401,295 | +0.60(+2.24%) |
Jan 21, 2016 | 25.85 | 26.92 | 25.84 | 26.76 | 1,616,440 | +1.07(+4.17%) |
Jan 20, 2016 | 25.70 | 26.12 | 24.64 | 25.69 | 2,391,493 | -0.42(-1.60%) |
Jan 19, 2016 | 26.39 | 26.64 | 25.81 | 26.10 | 2,470,164 | -0.24(-0.93%) |
Jan 15, 2016 | 25.79 | 26.35 | 26.35 | 26.35 | 3,485,078 | -0.10(-0.39%) |
Jan 14, 2016 | 25.06 | 26.80 | 24.76 | 26.45 | 3,355,362 | +1.45(+5.79%) |
Jan 13, 2016 | 25.59 | 25.90 | 24.87 | 25.00 | 1,439,162 | -0.43(-1.70%) |
Jan 12, 2016 | 25.09 | 26.04 | 24.96 | 25.44 | 2,367,321 | +0.50(+2.02%) |
Jan 11, 2016 | 25.29 | 25.44 | 24.62 | 24.93 | 1,744,476 | -0.12(-0.47%) |
Jan 08, 2016 | 25.65 | 25.83 | 25.04 | 25.05 | 4,123,641 | -0.45(-1.76%) |
Jan 07, 2016 | 25.69 | 26.10 | 25.41 | 25.50 | 4,211,161 | -0.60(-2.29%) |
Jan 06, 2016 | 26.61 | 26.85 | 25.80 | 26.10 | 4,041,938 | -0.82(-3.04%) |
Jan 05, 2016 | 28.10 | 28.21 | 26.84 | 26.92 | 3,513,134 | -1.07(-3.83%) |
Jan 04, 2016 | 28.74 | 28.75 | 27.81 | 27.99 | 1,454,381 | -1.42(-4.84%) |
Dec 31, 2015 | 29.11 | 29.41 | 29.41 | 29.41 | 1,005,154 | +0.18(+0.62%) |
Dec 30, 2015 | 29.45 | 29.72 | 28.95 | 29.23 | 753,392 | -0.39(-1.33%) |
Dec 29, 2015 | 29.28 | 29.62 | 29.07 | 29.62 | 1,277,884 | +0.39(+1.35%) |
Dec 28, 2015 | 29.18 | 29.40 | 28.95 | 29.23 | 1,039,380 | -0.07(-0.24%) |
Dec 24, 2015 | 28.99 | 29.30 | 29.30 | 29.30 | 352,750 | +0.20(+0.68%) |
Dec 23, 2015 | 28.85 | 29.25 | 28.58 | 29.10 | 576,637 | +0.43(+1.48%) |
Dec 22, 2015 | 28.90 | 28.90 | 28.26 | 28.68 | 1,258,069 | -0.17(-0.57%) |
Dec 21, 2015 | 29.14 | 29.44 | 28.51 | 28.84 | 863,113 | -0.05(-0.16%) |
Dec 18, 2015 | 28.36 | 29.01 | 28.36 | 28.89 | 1,680,070 | +0.56(+1.97%) |
Dec 17, 2015 | 29.25 | 29.50 | 27.98 | 28.33 | 2,078,976 | -0.72(-2.47%) |
Dec 16, 2015 | 28.40 | 29.21 | 28.38 | 29.05 | 2,313,606 | +0.74(+2.61%) |
Dec 15, 2015 | 27.89 | 28.43 | 27.82 | 28.31 | 1,543,137 | +0.72(+2.63%) |
Dec 14, 2015 | 28.18 | 28.49 | 27.22 | 27.59 | 3,171,661 | -0.43(-1.55%) |
Dec 11, 2015 | 28.13 | 28.43 | 27.58 | 28.02 | 2,432,104 | -0.55(-1.93%) |
Dec 10, 2015 | 27.56 | 28.62 | 27.47 | 28.57 | 8,273,586 | +1.28(+4.70%) |
Dec 09, 2015 | 27.70 | 28.44 | 27.14 | 27.29 | 1,751,579 | -0.39(-1.39%) |
Dec 08, 2015 | 27.71 | 27.86 | 27.37 | 27.67 | 1,117,167 | -0.26(-0.93%) |
Dec 07, 2015 | 28.38 | 28.47 | 27.66 | 27.93 | 919,541 | -0.42(-1.47%) |
Dec 04, 2015 | 28.27 | 28.72 | 28.02 | 28.35 | 1,236,350 | +0.10(+0.36%) |
Dec 03, 2015 | 28.81 | 29.11 | 28.03 | 28.25 | 1,406,966 | -0.47(-1.64%) |
Dec 02, 2015 | 28.72 | 29.09 | 28.43 | 28.72 | 1,135,652 | -0.07(-0.25%) |
Dec 01, 2015 | 28.91 | 29.35 | 28.55 | 28.79 | 4,213,380 | -0.02(-0.05%) |
Nov 30, 2015 | 29.13 | 29.30 | 28.80 | 28.81 | 1,574,940 | -0.27(-0.92%) |
Nov 27, 2015 | 28.92 | 29.36 | 28.70 | 29.07 | 741,501 | +0.25(+0.87%) |
Nov 25, 2015 | 28.45 | 28.82 | 28.82 | 28.82 | 923,096 | +0.46(+1.61%) |
Nov 24, 2015 | 28.38 | 28.53 | 27.95 | 28.36 | 1,066,708 | -0.13(-0.47%) |
Nov 23, 2015 | 29.32 | 29.51 | 28.44 | 28.50 | 877,902 | -0.86(-2.92%) |
Nov 20, 2015 | 29.45 | 29.81 | 29.03 | 29.36 | 1,429,724 | +0.15(+0.51%) |
Nov 19, 2015 | 28.67 | 29.38 | 28.67 | 29.21 | 1,438,086 | +0.50(+1.75%) |
Nov 18, 2015 | 28.07 | 28.77 | 27.91 | 28.71 | 1,003,073 | +0.78(+2.81%) |
Nov 17, 2015 | 28.24 | 28.38 | 27.80 | 27.92 | 616,051 | -0.24(-0.84%) |
Nov 16, 2015 | 27.80 | 28.25 | 27.76 | 28.16 | 1,142,242 | +0.27(+0.96%) |
Nov 13, 2015 | 27.69 | 28.36 | 27.46 | 27.89 | 2,567,418 | +0.16(+0.59%) |
Nov 12, 2015 | 28.65 | 28.65 | 27.72 | 27.72 | 1,173,761 | -1.11(-3.84%) |
Nov 11, 2015 | 28.14 | 28.93 | 28.14 | 28.83 | 1,236,499 | +0.84(+3.00%) |
Nov 10, 2015 | 27.80 | 28.17 | 27.32 | 27.99 | 2,388,077 | +0.01(+0.03%) |
Nov 09, 2015 | 28.33 | 28.52 | 27.54 | 27.98 | 1,608,875 | -0.33(-1.16%) |
Nov 06, 2015 | 28.99 | 29.05 | 27.97 | 28.31 | 2,176,126 | -0.71(-2.43%) |
Nov 05, 2015 | 29.91 | 30.07 | 28.85 | 29.02 | 1,808,154 | -0.85(-2.84%) |
Nov 04, 2015 | 30.63 | 30.93 | 29.59 | 29.87 | 1,555,269 | -0.70(-2.28%) |
Nov 03, 2015 | 30.59 | 31.04 | 30.47 | 30.56 | 1,231,476 | -0.09(-0.31%) |
Nov 02, 2015 | 30.93 | 31.24 | 30.55 | 30.66 | 1,677,913 | -0.85(-2.69%) |
Oct 30, 2015 | 32.06 | 32.42 | 31.49 | 31.51 | 1,663,816 | -0.63(-1.95%) |
Oct 29, 2015 | 31.77 | 32.24 | 31.52 | 32.13 | 1,048,427 | +0.16(+0.52%) |
Oct 28, 2015 | 31.33 | 32.16 | 31.25 | 31.97 | 1,096,985 | +0.67(+2.16%) |
Oct 27, 2015 | 30.85 | 31.97 | 30.35 | 31.29 | 4,184,805 | +1.26(+4.21%) |
Oct 26, 2015 | 29.42 | 30.51 | 29.40 | 30.03 | 2,118,147 | +0.75(+2.54%) |
Oct 23, 2015 | 29.32 | 29.67 | 29.06 | 29.29 | 1,526,656 | +0.26(+0.89%) |
Oct 22, 2015 | 28.71 | 29.43 | 28.38 | 29.03 | 1,938,177 | +0.17(+0.60%) |
Oct 21, 2015 | 29.80 | 29.99 | 28.48 | 28.85 | 3,178,224 | -0.90(-3.03%) |
Oct 20, 2015 | 29.71 | 30.35 | 29.46 | 29.76 | 945,088 | +0.07(+0.24%) |
Oct 19, 2015 | 28.58 | 29.76 | 28.43 | 29.69 | 1,278,471 | +1.01(+3.53%) |
Oct 16, 2015 | 28.38 | 28.96 | 28.35 | 28.67 | 742,030 | +0.35(+1.25%) |
Oct 15, 2015 | 28.30 | 28.62 | 28.11 | 28.32 | 925,126 | +0.06(+0.22%) |
Oct 14, 2015 | 28.56 | 29.14 | 28.25 | 28.26 | 672,730 | -0.33(-1.15%) |
Oct 13, 2015 | 28.31 | 29.00 | 28.31 | 28.59 | 576,638 | -0.01(-0.03%) |
Oct 12, 2015 | 28.45 | 28.82 | 28.27 | 28.60 | 302,113 | +0.10(+0.36%) |
Oct 09, 2015 | 28.06 | 28.75 | 27.90 | 28.49 | 1,017,092 | +0.50(+1.79%) |
Oct 08, 2015 | 28.10 | 28.62 | 27.65 | 27.99 | 724,435 | -0.14(-0.50%) |
Oct 07, 2015 | 28.09 | 28.30 | 27.46 | 28.13 | 995,547 | +0.15(+0.53%) |
Oct 06, 2015 | 27.94 | 28.18 | 27.72 | 27.98 | 573,270 | +0.07(+0.25%) |
Oct 05, 2015 | 27.72 | 28.08 | 27.30 | 27.91 | 803,867 | +0.48(+1.74%) |
Oct 02, 2015 | 27.54 | 27.67 | 26.82 | 27.43 | 1,718,538 | -0.15(-0.54%) |
Oct 01, 2015 | 28.41 | 28.49 | 27.51 | 27.58 | 1,996,365 | -0.60(-2.12%) |
Sep 30, 2015 | 27.49 | 28.32 | 27.47 | 28.18 | 2,295,872 | +0.95(+3.49%) |
Sep 29, 2015 | 28.35 | 28.35 | 27.15 | 27.23 | 2,224,140 | -1.12(-3.96%) |
Sep 28, 2015 | 29.11 | 29.38 | 28.28 | 28.35 | 974,828 | -0.86(-2.95%) |
Sep 25, 2015 | 29.42 | 30.02 | 29.18 | 29.21 | 838,689 | -0.01(-0.03%) |
Sep 24, 2015 | 29.21 | 29.60 | 28.70 | 29.22 | 826,925 | -0.28(-0.96%) |
Sep 23, 2015 | 29.69 | 29.97 | 29.42 | 29.51 | 412,132 | -0.02(-0.08%) |
Sep 22, 2015 | 29.37 | 29.69 | 29.26 | 29.53 | 826,549 | -0.26(-0.87%) |
Sep 21, 2015 | 28.90 | 29.91 | 28.90 | 29.79 | 892,056 | +1.00(+3.49%) |
Sep 18, 2015 | 29.12 | 29.35 | 28.73 | 28.78 | 801,102 | -0.60(-2.06%) |
Sep 17, 2015 | 29.01 | 29.83 | 28.86 | 29.39 | 701,161 | +0.34(+1.16%) |
Sep 16, 2015 | 29.25 | 29.43 | 29.01 | 29.05 | 438,031 | -0.15(-0.51%) |
Sep 15, 2015 | 28.73 | 29.32 | 28.56 | 29.20 | 763,025 | +0.19(+0.65%) |
Sep 14, 2015 | 29.33 | 29.42 | 28.94 | 29.01 | 459,202 | -0.31(-1.04%) |
Sep 11, 2015 | 29.29 | 29.58 | 28.75 | 29.32 | 1,204,978 | +0.02(+0.05%) |
Sep 10, 2015 | 29.78 | 30.26 | 29.27 | 29.30 | 1,060,686 | -0.65(-2.17%) |
Sep 09, 2015 | 30.10 | 30.53 | 29.95 | 29.95 | 1,379,373 | +0.20(+0.66%) |
Sep 08, 2015 | 30.13 | 30.38 | 29.69 | 29.76 | 862,174 | +0.31(+1.04%) |
Sep 04, 2015 | 29.42 | 29.45 | 29.45 | 29.45 | 1,054,547 | -0.38(-1.29%) |
Sep 03, 2015 | 29.56 | 30.24 | 29.52 | 29.83 | 1,323,842 | +0.49(+1.66%) |
Sep 02, 2015 | 29.64 | 29.69 | 28.99 | 29.35 | 1,852,586 | +0.08(+0.27%) |
Sep 01, 2015 | 29.46 | 30.05 | 29.10 | 29.27 | 1,405,873 | -0.81(-2.69%) |
Aug 31, 2015 | 30.63 | 31.18 | 30.05 | 30.08 | 1,411,853 | -0.96(-3.08%) |
Aug 28, 2015 | 30.78 | 31.20 | 30.58 | 31.04 | 1,172,605 | -0.23(-0.73%) |
Aug 27, 2015 | 30.55 | 31.59 | 30.19 | 31.26 | 1,832,300 | +0.85(+2.79%) |
Aug 26, 2015 | 30.09 | 30.49 | 29.01 | 30.42 | 1,694,444 | +1.40(+4.81%) |
Aug 25, 2015 | 30.43 | 30.57 | 29.00 | 29.02 | 1,263,044 | -0.38(-1.28%) |
Aug 24, 2015 | 29.25 | 30.61 | 27.37 | 29.39 | 1,721,485 | -1.44(-4.67%) |
Aug 21, 2015 | 31.45 | 31.54 | 30.67 | 30.83 | 1,661,227 | -0.91(-2.88%) |
Aug 20, 2015 | 32.96 | 33.12 | 31.71 | 31.75 | 2,091,640 | -1.57(-4.72%) |
Aug 19, 2015 | 33.05 | 33.46 | 32.58 | 33.32 | 800,536 | +0.25(+0.76%) |
Aug 18, 2015 | 33.73 | 33.73 | 33.00 | 33.07 | 1,421,845 | -0.73(-2.15%) |
Aug 17, 2015 | 33.09 | 33.87 | 32.98 | 33.80 | 603,572 | +0.48(+1.46%) |
Aug 14, 2015 | 33.35 | 33.40 | 33.09 | 33.31 | 477,111 | +0.06(+0.19%) |
Aug 13, 2015 | 32.84 | 33.49 | 32.82 | 33.25 | 707,493 | +0.34(+1.02%) |
Aug 12, 2015 | 33.14 | 33.15 | 32.51 | 32.91 | 1,229,538 | -0.39(-1.17%) |
Aug 11, 2015 | 33.17 | 33.59 | 32.98 | 33.30 | 778,944 | -0.13(-0.37%) |
Aug 10, 2015 | 33.66 | 33.72 | 32.94 | 33.43 | 729,499 | -0.09(-0.26%) |
Aug 07, 2015 | 33.71 | 34.11 | 33.22 | 33.52 | 1,181,375 | -0.16(-0.49%) |
Aug 06, 2015 | 34.40 | 34.45 | 33.52 | 33.68 | 921,518 | -0.66(-1.91%) |
Aug 05, 2015 | 34.25 | 34.88 | 34.14 | 34.34 | 1,100,017 | +0.28(+0.83%) |
Aug 04, 2015 | 33.70 | 34.27 | 33.66 | 34.05 | 749,437 | +0.32(+0.95%) |
Aug 03, 2015 | 34.01 | 34.32 | 33.65 | 33.73 | 945,818 | -0.08(-0.23%) |
Jul 31, 2015 | 33.62 | 34.01 | 33.60 | 33.81 | 846,675 | +0.23(+0.68%) |
Jul 30, 2015 | 33.57 | 33.81 | 33.04 | 33.59 | 1,049,615 | +0.08(+0.23%) |
Jul 29, 2015 | 33.51 | 33.82 | 33.23 | 33.51 | 1,335,571 | +0.08(+0.23%) |
Jul 28, 2015 | 32.57 | 33.49 | 32.40 | 33.43 | 1,848,359 | +0.98(+3.01%) |
Jul 27, 2015 | 32.48 | 33.67 | 31.93 | 32.45 | 4,318,460 | +1.10(+3.52%) |
Jul 24, 2015 | 30.96 | 31.67 | 30.93 | 31.35 | 1,493,508 | +0.46(+1.49%) |
Jul 23, 2015 | 31.40 | 31.47 | 30.63 | 30.89 | 791,796 | -0.37(-1.18%) |
Jul 22, 2015 | 30.53 | 31.49 | 30.50 | 31.26 | 982,478 | +0.58(+1.89%) |
Jul 21, 2015 | 31.40 | 31.40 | 30.60 | 30.68 | 966,533 | -0.65(-2.07%) |
Jul 20, 2015 | 31.97 | 31.97 | 31.30 | 31.33 | 893,012 | -0.61(-1.91%) |
Jul 17, 2015 | 31.50 | 32.16 | 31.15 | 31.94 | 943,894 | +0.51(+1.62%) |
Jul 16, 2015 | 31.18 | 31.65 | 31.08 | 31.43 | 1,353,691 | +0.34(+1.08%) |
Jul 15, 2015 | 31.36 | 31.38 | 31.04 | 31.09 | 720,691 | -0.33(-1.05%) |
Jul 14, 2015 | 31.64 | 31.70 | 31.12 | 31.42 | 691,246 | -0.28(-0.89%) |
Jul 13, 2015 | 30.75 | 31.77 | 30.54 | 31.70 | 1,388,524 | +1.33(+4.38%) |
Jul 10, 2015 | 30.14 | 30.40 | 29.90 | 30.37 | 937,803 | +0.52(+1.73%) |
Jul 09, 2015 | 30.65 | 30.75 | 29.82 | 29.86 | 828,919 | -0.41(-1.37%) |
Jul 08, 2015 | 30.68 | 30.94 | 30.21 | 30.27 | 1,122,205 | -0.86(-2.76%) |
Jul 07, 2015 | 30.58 | 31.15 | 30.32 | 31.13 | 1,254,359 | +0.52(+1.71%) |
Jul 06, 2015 | 30.34 | 31.06 | 30.29 | 30.61 | 1,170,230 | -0.30(-0.96%) |
Jul 02, 2015 | 30.60 | 30.90 | 30.90 | 30.90 | 1,411,562 | -0.02(-0.05%) |
Jul 01, 2015 | 30.23 | 30.96 | 30.14 | 30.92 | 1,759,025 | +1.04(+3.48%) |
Jun 30, 2015 | 29.74 | 30.20 | 29.45 | 29.88 | 1,615,707 | +0.19(+0.63%) |
Jun 29, 2015 | 30.13 | 30.30 | 29.58 | 29.69 | 1,308,254 | -0.80(-2.62%) |
Jun 26, 2015 | 29.82 | 30.63 | 29.64 | 30.49 | 11,731,550 | +0.71(+2.39%) |
Jun 25, 2015 | 29.57 | 30.14 | 29.54 | 29.78 | 1,823,820 | +0.34(+1.17%) |
Jun 24, 2015 | 30.09 | 30.13 | 29.39 | 29.43 | 1,721,654 | -0.71(-2.36%) |
Jun 23, 2015 | 30.08 | 30.53 | 30.07 | 30.14 | 1,116,931 | -0.01(-0.03%) |
Jun 22, 2015 | 29.69 | 30.18 | 29.55 | 30.15 | 1,267,687 | +0.56(+1.88%) |
Jun 19, 2015 | 29.57 | 30.05 | 29.32 | 29.60 | 1,437,915 | -0.27(-0.92%) |
Jun 18, 2015 | 29.47 | 29.93 | 29.21 | 29.87 | 1,505,572 | +0.58(+1.98%) |
Jun 17, 2015 | 29.15 | 29.43 | 29.00 | 29.29 | 1,626,168 | +0.28(+0.97%) |
Jun 16, 2015 | 29.50 | 29.61 | 28.91 | 29.01 | 1,738,750 | -0.46(-1.57%) |
Jun 15, 2015 | 29.62 | 29.82 | 29.21 | 29.47 | 1,387,160 | -0.25(-0.84%) |
Jun 12, 2015 | 29.93 | 29.99 | 29.68 | 29.72 | 1,046,702 | -0.34(-1.14%) |
Jun 11, 2015 | 29.75 | 30.09 | 29.63 | 30.07 | 994,183 | +0.36(+1.21%) |
Jun 10, 2015 | 29.80 | 30.29 | 29.61 | 29.71 | 1,235,061 | +0.09(+0.32%) |
Jun 09, 2015 | 29.84 | 29.91 | 29.18 | 29.61 | 1,023,133 | -0.19(-0.63%) |
Jun 08, 2015 | 30.72 | 30.83 | 29.71 | 29.80 | 1,832,792 | -0.92(-3.00%) |
Jun 05, 2015 | 30.09 | 30.79 | 29.97 | 30.72 | 999,212 | +0.51(+1.68%) |
Jun 04, 2015 | 30.22 | 30.54 | 29.90 | 30.22 | 860,468 | -0.09(-0.28%) |
Jun 03, 2015 | 30.36 | 30.63 | 30.13 | 30.30 | 831,256 | -0.04(-0.13%) |
Jun 02, 2015 | 30.24 | 30.53 | 29.98 | 30.34 | 965,721 | +0.30(+0.99%) |
Jun 01, 2015 | 30.32 | 30.36 | 29.96 | 30.04 | 1,208,738 | -0.20(-0.65%) |
May 29, 2015 | 29.92 | 30.34 | 29.83 | 30.24 | 1,570,772 | +0.21(+0.70%) |
May 28, 2015 | 30.21 | 30.36 | 29.66 | 30.03 | 1,012,839 | -0.26(-0.85%) |
May 27, 2015 | 30.45 | 30.45 | 29.88 | 30.29 | 885,312 | -0.11(-0.36%) |
May 26, 2015 | 31.02 | 31.28 | 30.29 | 30.40 | 1,090,393 | -0.76(-2.43%) |
May 22, 2015 | 31.64 | 31.15 | 31.15 | 31.15 | 1,555,174 | -0.49(-1.56%) |
May 21, 2015 | 32.13 | 32.42 | 31.62 | 31.65 | 875,117 | -0.47(-1.46%) |
May 20, 2015 | 32.30 | 32.50 | 31.90 | 32.12 | 925,165 | -0.13(-0.39%) |
May 19, 2015 | 32.01 | 32.42 | 31.85 | 32.24 | 787,849 | +0.32(+1.00%) |
May 18, 2015 | 33.14 | 33.14 | 31.79 | 31.92 | 715,247 | -1.03(-3.13%) |
May 15, 2015 | 32.31 | 33.03 | 32.18 | 32.95 | 705,225 | +0.42(+1.30%) |
May 14, 2015 | 32.18 | 32.66 | 32.07 | 32.53 | 891,425 | +0.51(+1.59%) |
May 13, 2015 | 31.90 | 32.56 | 31.76 | 32.02 | 661,240 | +0.25(+0.79%) |
May 12, 2015 | 31.86 | 32.05 | 31.67 | 31.77 | 687,334 | -0.16(-0.49%) |
May 11, 2015 | 32.19 | 32.65 | 31.79 | 31.93 | 689,964 | -0.26(-0.80%) |
May 08, 2015 | 32.44 | 32.64 | 31.88 | 32.19 | 1,013,681 | +0.04(+0.12%) |
May 07, 2015 | 31.87 | 32.54 | 31.75 | 32.15 | 1,418,350 | +0.32(+1.01%) |
May 06, 2015 | 32.23 | 32.40 | 31.47 | 31.83 | 1,294,552 | -0.33(-1.02%) |
May 05, 2015 | 33.11 | 33.11 | 31.92 | 32.15 | 2,001,370 | -0.81(-2.44%) |
May 04, 2015 | 32.44 | 33.14 | 32.43 | 32.96 | 1,434,568 | +0.61(+1.89%) |
May 01, 2015 | 31.75 | 32.46 | 31.67 | 32.35 | 1,787,000 | +0.46(+1.45%) |
Apr 30, 2015 | 32.76 | 32.86 | 31.86 | 31.89 | 1,857,859 | -1.16(-3.50%) |
Apr 29, 2015 | 33.13 | 33.24 | 32.65 | 33.05 | 1,452,976 | -0.13(-0.38%) |
Apr 28, 2015 | 31.97 | 33.83 | 31.87 | 33.17 | 1,953,327 | +1.43(+4.51%) |
Apr 27, 2015 | 33.34 | 33.80 | 31.39 | 31.74 | 3,689,413 | -0.77(-2.36%) |
Apr 24, 2015 | 32.36 | 32.69 | 31.78 | 32.51 | 1,794,692 | +0.26(+0.80%) |
Apr 23, 2015 | 30.93 | 32.31 | 30.90 | 32.25 | 1,574,860 | +1.47(+4.78%) |
Apr 22, 2015 | 30.35 | 31.14 | 29.54 | 30.78 | 2,822,720 | +0.52(+1.73%) |
Apr 21, 2015 | 29.84 | 30.57 | 29.72 | 30.25 | 2,049,468 | +0.42(+1.42%) |
Apr 20, 2015 | 30.18 | 30.46 | 29.72 | 29.83 | 963,055 | -0.27(-0.91%) |
Apr 17, 2015 | 30.82 | 30.82 | 29.93 | 30.11 | 753,347 | -0.63(-2.04%) |
Apr 16, 2015 | 30.36 | 31.11 | 30.29 | 30.73 | 1,126,763 | +0.24(+0.80%) |
Apr 15, 2015 | 30.34 | 30.86 | 30.18 | 30.49 | 1,161,118 | +0.02(+0.05%) |
Apr 14, 2015 | 30.59 | 30.79 | 30.35 | 30.47 | 718,058 | -0.02(-0.08%) |
Apr 13, 2015 | 30.60 | 30.83 | 30.38 | 30.50 | 776,864 | +0.02(+0.05%) |
Apr 10, 2015 | 30.17 | 30.55 | 29.97 | 30.48 | 362,011 | +0.30(+1.01%) |
Apr 09, 2015 | 30.48 | 30.62 | 29.96 | 30.18 | 656,344 | -0.23(-0.75%) |
Apr 08, 2015 | 30.61 | 30.83 | 30.26 | 30.40 | 507,092 | -0.05(-0.15%) |
Apr 07, 2015 | 30.74 | 30.87 | 30.33 | 30.45 | 918,765 | -0.21(-0.69%) |
Apr 06, 2015 | 30.43 | 30.74 | 30.22 | 30.66 | 569,982 | +0.20(+0.64%) |
Apr 02, 2015 | 30.02 | 30.47 | 30.47 | 30.47 | 1,218,588 | +0.45(+1.51%) |
Apr 01, 2015 | 30.07 | 30.42 | 28.96 | 30.01 | 2,888,518 | -0.02(-0.08%) |
Mar 31, 2015 | 30.26 | 30.67 | 29.96 | 30.04 | 1,630,934 | -0.56(-1.81%) |
Mar 30, 2015 | 30.29 | 30.65 | 30.11 | 30.59 | 1,357,715 | +0.26(+0.85%) |
Mar 27, 2015 | 30.37 | 30.70 | 30.10 | 30.33 | 1,591,033 | +0.09(+0.28%) |
Mar 26, 2015 | 30.48 | 30.77 | 30.14 | 30.25 | 1,590,214 | -0.06(-0.21%) |
Mar 25, 2015 | 30.86 | 31.47 | 30.22 | 30.31 | 1,480,140 | -0.42(-1.37%) |
Mar 24, 2015 | 30.24 | 30.82 | 30.24 | 30.73 | 1,038,042 | +0.62(+2.05%) |
Mar 23, 2015 | 30.41 | 30.48 | 30.01 | 30.11 | 693,420 | -0.36(-1.18%) |
Mar 20, 2015 | 31.48 | 31.80 | 30.33 | 30.47 | 1,628,352 | -0.68(-2.18%) |
Mar 19, 2015 | 30.68 | 31.34 | 30.68 | 31.15 | 1,027,826 | +0.15(+0.48%) |
Mar 18, 2015 | 31.02 | 31.12 | 30.29 | 31.01 | 914,854 | +0.02(+0.08%) |
Mar 17, 2015 | 30.66 | 31.02 | 30.51 | 30.98 | 505,418 | +0.13(+0.43%) |
Mar 16, 2015 | 30.65 | 31.01 | 30.26 | 30.85 | 1,144,245 | +0.38(+1.26%) |
Mar 13, 2015 | 30.90 | 31.09 | 30.43 | 30.47 | 744,334 | -0.57(-1.84%) |
Mar 12, 2015 | 31.05 | 31.21 | 30.73 | 31.04 | 930,400 | +0.28(+0.92%) |
Mar 11, 2015 | 31.16 | 31.22 | 30.67 | 30.75 | 758,131 | -0.32(-1.03%) |
Mar 10, 2015 | 31.36 | 31.60 | 31.01 | 31.08 | 969,300 | -0.61(-1.92%) |
Mar 09, 2015 | 32.29 | 32.41 | 31.58 | 31.69 | 818,290 | -0.49(-1.53%) |
Mar 06, 2015 | 32.81 | 33.30 | 31.82 | 32.18 | 847,414 | -0.87(-2.63%) |
Mar 05, 2015 | 32.86 | 33.27 | 31.94 | 33.05 | 1,937,149 | -0.22(-0.66%) |
Mar 04, 2015 | 33.80 | 34.20 | 33.21 | 33.27 | 1,838,597 | -0.84(-2.48%) |
Mar 03, 2015 | 35.21 | 35.28 | 33.75 | 34.11 | 1,471,694 | -0.82(-2.35%) |
Mar 02, 2015 | 34.66 | 35.27 | 34.51 | 34.93 | 2,463,812 | +0.34(+0.99%) |
Feb 27, 2015 | 34.15 | 35.74 | 34.05 | 34.59 | 2,921,314 | +0.59(+1.72%) |
Feb 26, 2015 | 33.73 | 34.13 | 33.44 | 34.00 | 2,473,288 | +0.62(+1.85%) |
Feb 25, 2015 | 33.40 | 33.61 | 33.11 | 33.38 | 999,783 | +0.28(+0.85%) |
Feb 24, 2015 | 32.57 | 33.89 | 32.41 | 33.10 | 1,562,681 | +0.55(+1.68%) |
Feb 23, 2015 | 32.59 | 32.62 | 32.26 | 32.55 | 903,631 | +0.03(+0.10%) |
Feb 20, 2015 | 31.97 | 32.78 | 31.80 | 32.52 | 1,067,031 | +0.62(+1.94%) |
Feb 19, 2015 | 31.97 | 32.36 | 31.77 | 31.90 | 1,057,935 | -0.13(-0.41%) |
Feb 18, 2015 | 33.05 | 33.16 | 31.96 | 32.04 | 2,525,602 | -0.90(-2.73%) |
Feb 17, 2015 | 31.29 | 33.54 | 30.49 | 32.94 | 3,261,537 | +2.64(+8.72%) |
Feb 13, 2015 | 30.71 | 30.29 | 30.29 | 30.29 | 2,069,260 | -0.45(-1.48%) |
Feb 12, 2015 | 30.85 | 31.06 | 30.50 | 30.75 | 1,471,883 | +0.23(+0.77%) |
Feb 11, 2015 | 30.59 | 30.92 | 30.25 | 30.51 | 817,155 | -0.18(-0.59%) |
Feb 10, 2015 | 30.41 | 30.85 | 30.26 | 30.69 | 1,710,438 | +0.67(+2.24%) |
Feb 09, 2015 | 30.43 | 30.53 | 29.90 | 30.02 | 871,908 | -0.38(-1.26%) |
Feb 06, 2015 | 30.18 | 30.84 | 30.03 | 30.40 | 1,280,850 | +0.37(+1.22%) |
Feb 05, 2015 | 30.06 | 30.25 | 29.79 | 30.04 | 1,891,739 | +0.24(+0.81%) |
Feb 04, 2015 | 30.21 | 30.25 | 29.71 | 29.79 | 964,614 | -0.45(-1.50%) |
Feb 03, 2015 | 30.25 | 30.29 | 29.91 | 30.25 | 1,930,541 | +0.18(+0.60%) |