Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.46 | 40.79 | 39.86 | 40.71 | 1,149,574 | +0.42(+1.05%) |
Jan 28, 2016 | 40.87 | 40.87 | 40.05 | 40.29 | 627,260 | -0.15(-0.36%) |
Jan 27, 2016 | 40.10 | 41.21 | 40.03 | 40.44 | 1,339,756 | +0.43(+1.07%) |
Jan 26, 2016 | 38.83 | 40.13 | 38.54 | 40.01 | 965,266 | +1.17(+3.02%) |
Jan 25, 2016 | 39.77 | 39.81 | 38.77 | 38.83 | 1,068,007 | -1.10(-2.76%) |
Jan 22, 2016 | 39.23 | 40.02 | 38.96 | 39.94 | 1,107,949 | +1.26(+3.27%) |
Jan 21, 2016 | 37.98 | 39.30 | 37.76 | 38.67 | 1,303,572 | +0.82(+2.16%) |
Jan 20, 2016 | 38.50 | 38.58 | 36.64 | 37.85 | 1,802,168 | -1.01(-2.60%) |
Jan 19, 2016 | 39.17 | 39.49 | 38.39 | 38.87 | 2,249,100 | -0.21(-0.54%) |
Jan 15, 2016 | 40.48 | 39.08 | 39.08 | 39.08 | 2,947,921 | -2.19(-5.30%) |
Jan 14, 2016 | 42.33 | 42.50 | 40.82 | 41.26 | 1,570,916 | -1.08(-2.54%) |
Jan 13, 2016 | 43.55 | 43.56 | 42.15 | 42.34 | 796,801 | -1.17(-2.70%) |
Jan 12, 2016 | 43.49 | 43.78 | 43.09 | 43.52 | 914,450 | +0.28(+0.64%) |
Jan 11, 2016 | 43.02 | 43.50 | 42.71 | 43.24 | 787,172 | +0.25(+0.58%) |
Jan 08, 2016 | 43.93 | 44.17 | 42.89 | 42.99 | 768,852 | -0.72(-1.65%) |
Jan 07, 2016 | 43.05 | 44.00 | 42.91 | 43.71 | 1,283,603 | +0.00(+0.00%) |
Jan 06, 2016 | 43.26 | 44.15 | 43.24 | 43.71 | 1,377,372 | -0.08(-0.18%) |
Jan 05, 2016 | 44.31 | 44.50 | 43.72 | 43.79 | 950,159 | -0.34(-0.77%) |
Jan 04, 2016 | 43.84 | 44.13 | 43.33 | 44.13 | 2,017,267 | -0.36(-0.82%) |
Dec 31, 2015 | 44.29 | 44.50 | 44.50 | 44.50 | 590,448 | +0.06(+0.15%) |
Dec 30, 2015 | 44.16 | 44.63 | 44.11 | 44.43 | 339,325 | +0.10(+0.22%) |
Dec 29, 2015 | 44.63 | 44.72 | 43.94 | 44.33 | 514,166 | -0.18(-0.40%) |
Dec 28, 2015 | 44.28 | 44.58 | 43.99 | 44.51 | 521,591 | +0.27(+0.60%) |
Dec 24, 2015 | 43.60 | 44.24 | 44.24 | 44.24 | 341,156 | +0.50(+1.15%) |
Dec 23, 2015 | 43.53 | 43.85 | 43.39 | 43.74 | 657,357 | +0.33(+0.77%) |
Dec 22, 2015 | 43.53 | 43.63 | 43.10 | 43.41 | 483,993 | -0.06(-0.15%) |
Dec 21, 2015 | 43.09 | 43.56 | 42.71 | 43.48 | 761,049 | +0.89(+2.09%) |
Dec 18, 2015 | 43.02 | 43.39 | 42.58 | 42.58 | 960,916 | -0.55(-1.28%) |
Dec 17, 2015 | 43.36 | 43.73 | 43.03 | 43.13 | 830,228 | -0.19(-0.45%) |
Dec 16, 2015 | 43.22 | 43.52 | 43.03 | 43.33 | 838,564 | +0.35(+0.81%) |
Dec 15, 2015 | 42.12 | 43.24 | 42.11 | 42.98 | 714,277 | +1.06(+2.53%) |
Dec 14, 2015 | 42.00 | 42.46 | 41.41 | 41.92 | 670,922 | -0.19(-0.44%) |
Dec 11, 2015 | 42.30 | 42.84 | 42.03 | 42.11 | 818,634 | -0.57(-1.33%) |
Dec 10, 2015 | 42.82 | 42.98 | 42.52 | 42.67 | 792,190 | +0.06(+0.15%) |
Dec 09, 2015 | 42.50 | 42.90 | 42.35 | 42.61 | 929,893 | -0.13(-0.30%) |
Dec 08, 2015 | 42.61 | 43.02 | 42.07 | 42.74 | 762,546 | -0.28(-0.64%) |
Dec 07, 2015 | 42.89 | 43.22 | 42.79 | 43.01 | 1,072,118 | +0.04(+0.09%) |
Dec 04, 2015 | 42.55 | 43.40 | 42.55 | 42.97 | 774,969 | +0.46(+1.09%) |
Dec 03, 2015 | 42.84 | 43.40 | 42.24 | 42.51 | 944,157 | -0.04(-0.10%) |
Dec 02, 2015 | 42.72 | 43.05 | 42.45 | 42.55 | 605,735 | -0.14(-0.32%) |
Dec 01, 2015 | 42.23 | 42.71 | 41.89 | 42.69 | 947,818 | +0.66(+1.56%) |
Nov 30, 2015 | 42.62 | 42.73 | 41.95 | 42.03 | 864,610 | -0.36(-0.84%) |
Nov 27, 2015 | 42.43 | 42.61 | 42.08 | 42.39 | 364,081 | -0.15(-0.36%) |
Nov 25, 2015 | 42.13 | 42.54 | 42.54 | 42.54 | 439,816 | +0.37(+0.87%) |
Nov 24, 2015 | 41.81 | 42.41 | 41.63 | 42.17 | 536,150 | -0.11(-0.27%) |
Nov 23, 2015 | 41.74 | 42.32 | 41.65 | 42.29 | 577,948 | +0.55(+1.32%) |
Nov 20, 2015 | 41.23 | 41.82 | 41.20 | 41.73 | 434,521 | +0.55(+1.34%) |
Nov 19, 2015 | 41.63 | 41.70 | 41.10 | 41.18 | 283,426 | -0.37(-0.89%) |
Nov 18, 2015 | 41.02 | 41.55 | 40.79 | 41.55 | 584,718 | +0.54(+1.33%) |
Nov 17, 2015 | 41.20 | 41.41 | 40.84 | 41.00 | 406,757 | -0.15(-0.37%) |
Nov 16, 2015 | 40.96 | 41.16 | 40.68 | 41.16 | 714,224 | +0.09(+0.21%) |
Nov 13, 2015 | 41.08 | 41.54 | 40.77 | 41.07 | 913,453 | -0.04(-0.10%) |
Nov 12, 2015 | 41.77 | 41.88 | 41.10 | 41.11 | 488,257 | -0.86(-2.04%) |
Nov 11, 2015 | 41.90 | 42.41 | 41.66 | 41.97 | 1,075,934 | +0.18(+0.42%) |
Nov 10, 2015 | 41.13 | 41.85 | 41.13 | 41.79 | 604,040 | +0.66(+1.60%) |
Nov 09, 2015 | 40.85 | 41.41 | 40.85 | 41.13 | 731,598 | -0.42(-1.00%) |
Nov 06, 2015 | 41.50 | 41.80 | 41.39 | 41.55 | 568,642 | -0.13(-0.31%) |
Nov 05, 2015 | 41.44 | 41.77 | 41.39 | 41.68 | 343,055 | +0.12(+0.29%) |
Nov 04, 2015 | 41.59 | 41.77 | 41.25 | 41.56 | 424,492 | -0.05(-0.12%) |
Nov 03, 2015 | 41.45 | 41.77 | 41.15 | 41.60 | 521,990 | +0.06(+0.14%) |
Nov 02, 2015 | 41.81 | 41.88 | 41.38 | 41.55 | 680,531 | -0.14(-0.33%) |
Oct 30, 2015 | 42.21 | 42.25 | 41.56 | 41.68 | 589,184 | -0.40(-0.95%) |
Oct 29, 2015 | 41.24 | 42.27 | 41.04 | 42.09 | 885,723 | +0.83(+2.00%) |
Oct 28, 2015 | 41.36 | 41.56 | 40.64 | 41.26 | 1,484,144 | +0.21(+0.51%) |
Oct 27, 2015 | 41.53 | 41.55 | 40.56 | 41.05 | 2,097,103 | -0.76(-1.82%) |
Oct 26, 2015 | 42.16 | 42.29 | 41.80 | 41.81 | 2,560,447 | -0.31(-0.74%) |
Oct 23, 2015 | 42.33 | 42.45 | 41.91 | 42.13 | 1,506,008 | +0.10(+0.23%) |
Oct 22, 2015 | 41.06 | 42.23 | 40.81 | 42.03 | 1,662,819 | +1.03(+2.50%) |
Oct 21, 2015 | 41.16 | 41.93 | 40.89 | 41.00 | 1,936,575 | +0.09(+0.22%) |
Oct 20, 2015 | 40.05 | 41.59 | 39.45 | 40.92 | 3,192,511 | +0.73(+1.81%) |
Oct 19, 2015 | 39.10 | 40.27 | 38.74 | 40.19 | 1,815,647 | +0.99(+2.53%) |
Oct 16, 2015 | 39.15 | 39.39 | 38.98 | 39.19 | 1,212,184 | +0.18(+0.47%) |
Oct 15, 2015 | 38.62 | 39.15 | 38.48 | 39.01 | 693,872 | +0.45(+1.16%) |
Oct 14, 2015 | 38.65 | 38.91 | 38.41 | 38.56 | 474,517 | -0.15(-0.39%) |
Oct 13, 2015 | 38.71 | 39.19 | 38.68 | 38.71 | 910,922 | -0.13(-0.33%) |
Oct 12, 2015 | 38.36 | 38.87 | 38.12 | 38.84 | 967,599 | +0.46(+1.19%) |
Oct 09, 2015 | 38.65 | 38.87 | 37.76 | 38.38 | 1,294,682 | -0.26(-0.66%) |
Oct 08, 2015 | 39.00 | 39.19 | 38.52 | 38.64 | 1,584,659 | -0.55(-1.41%) |
Oct 07, 2015 | 38.58 | 39.37 | 38.16 | 39.19 | 1,083,169 | +0.62(+1.60%) |
Oct 06, 2015 | 38.33 | 38.75 | 38.09 | 38.58 | 1,085,258 | +0.13(+0.33%) |
Oct 05, 2015 | 37.87 | 38.48 | 37.68 | 38.45 | 1,306,021 | +0.84(+2.24%) |
Oct 02, 2015 | 36.91 | 37.62 | 36.41 | 37.61 | 878,060 | +0.50(+1.34%) |
Oct 01, 2015 | 36.65 | 37.14 | 36.42 | 37.11 | 903,620 | +0.44(+1.20%) |
Sep 30, 2015 | 35.90 | 36.71 | 35.90 | 36.67 | 1,115,696 | +1.04(+2.92%) |
Sep 29, 2015 | 35.70 | 35.95 | 35.28 | 35.63 | 1,119,691 | -0.10(-0.27%) |
Sep 28, 2015 | 36.78 | 37.03 | 35.39 | 35.73 | 1,104,127 | -1.40(-3.78%) |
Sep 25, 2015 | 37.55 | 37.80 | 36.88 | 37.13 | 876,561 | +0.05(+0.13%) |
Sep 24, 2015 | 36.58 | 37.35 | 36.58 | 37.08 | 893,181 | +0.04(+0.11%) |
Sep 23, 2015 | 36.43 | 37.34 | 36.16 | 37.04 | 748,807 | +0.78(+2.14%) |
Sep 22, 2015 | 36.27 | 36.57 | 35.93 | 36.26 | 974,294 | -0.52(-1.42%) |
Sep 21, 2015 | 36.59 | 37.18 | 36.48 | 36.78 | 790,494 | +0.37(+1.01%) |
Sep 18, 2015 | 36.57 | 36.92 | 36.23 | 36.41 | 773,567 | -0.62(-1.69%) |
Sep 17, 2015 | 37.06 | 37.52 | 36.95 | 37.04 | 644,386 | -0.18(-0.47%) |
Sep 16, 2015 | 36.38 | 37.33 | 36.05 | 37.22 | 777,144 | +1.16(+3.22%) |
Sep 15, 2015 | 36.05 | 36.26 | 35.78 | 36.05 | 626,479 | -0.02(-0.04%) |
Sep 14, 2015 | 36.17 | 36.49 | 35.97 | 36.07 | 723,347 | -0.10(-0.29%) |
Sep 11, 2015 | 35.73 | 36.17 | 35.66 | 36.17 | 493,556 | +0.27(+0.76%) |
Sep 10, 2015 | 36.05 | 36.36 | 35.70 | 35.90 | 635,527 | -0.26(-0.71%) |
Sep 09, 2015 | 36.53 | 36.74 | 36.12 | 36.16 | 590,871 | -0.13(-0.35%) |
Sep 08, 2015 | 36.05 | 36.40 | 35.86 | 36.29 | 595,166 | +0.61(+1.71%) |
Sep 04, 2015 | 35.48 | 35.68 | 35.68 | 35.68 | 738,437 | -0.19(-0.54%) |
Sep 03, 2015 | 35.52 | 36.07 | 35.43 | 35.87 | 709,574 | +0.34(+0.95%) |
Sep 02, 2015 | 34.88 | 35.57 | 34.82 | 35.53 | 766,878 | +0.91(+2.64%) |
Sep 01, 2015 | 35.28 | 35.43 | 34.47 | 34.62 | 1,258,885 | -0.99(-2.77%) |
Aug 31, 2015 | 35.48 | 35.85 | 35.40 | 35.61 | 1,038,158 | -0.17(-0.49%) |
Aug 28, 2015 | 35.13 | 35.91 | 35.06 | 35.78 | 568,258 | +0.43(+1.21%) |
Aug 27, 2015 | 35.31 | 35.74 | 34.65 | 35.35 | 1,055,736 | +0.25(+0.72%) |
Aug 26, 2015 | 34.26 | 35.19 | 33.67 | 35.10 | 1,115,545 | +1.43(+4.23%) |
Aug 25, 2015 | 34.29 | 34.75 | 33.66 | 33.67 | 1,041,149 | +0.15(+0.45%) |
Aug 24, 2015 | 33.06 | 34.82 | 32.94 | 33.52 | 1,948,206 | -1.39(-3.99%) |
Aug 21, 2015 | 35.08 | 35.54 | 34.88 | 34.92 | 1,054,316 | -0.48(-1.36%) |
Aug 20, 2015 | 35.82 | 35.99 | 35.38 | 35.40 | 657,479 | -0.74(-2.06%) |
Aug 19, 2015 | 36.18 | 36.37 | 36.01 | 36.14 | 449,550 | -0.32(-0.89%) |
Aug 18, 2015 | 36.54 | 36.78 | 36.38 | 36.47 | 486,417 | -0.06(-0.15%) |
Aug 17, 2015 | 36.02 | 36.68 | 35.87 | 36.52 | 457,915 | +0.40(+1.12%) |
Aug 14, 2015 | 35.89 | 36.25 | 35.63 | 36.12 | 384,593 | +0.08(+0.22%) |
Aug 13, 2015 | 35.84 | 36.11 | 35.65 | 36.04 | 439,841 | +0.31(+0.86%) |
Aug 12, 2015 | 35.26 | 35.84 | 35.11 | 35.73 | 799,679 | +0.20(+0.56%) |
Aug 11, 2015 | 36.21 | 36.21 | 35.42 | 35.53 | 1,024,384 | -0.79(-2.18%) |
Aug 10, 2015 | 36.26 | 36.46 | 36.20 | 36.33 | 651,472 | +0.07(+0.20%) |
Aug 07, 2015 | 36.69 | 36.69 | 36.14 | 36.25 | 736,382 | -0.45(-1.23%) |
Aug 06, 2015 | 36.82 | 36.96 | 36.20 | 36.71 | 695,890 | -0.36(-0.96%) |
Aug 05, 2015 | 37.10 | 37.51 | 36.84 | 37.06 | 720,890 | -0.04(-0.11%) |
Aug 04, 2015 | 37.02 | 37.39 | 36.88 | 37.10 | 628,775 | +0.02(+0.04%) |
Aug 03, 2015 | 36.92 | 37.32 | 36.72 | 37.09 | 922,730 | +0.16(+0.43%) |
Jul 31, 2015 | 36.77 | 37.15 | 36.61 | 36.93 | 642,997 | +0.40(+1.08%) |
Jul 30, 2015 | 36.46 | 36.75 | 36.32 | 36.53 | 809,323 | +0.08(+0.22%) |
Jul 29, 2015 | 36.37 | 36.61 | 36.13 | 36.45 | 846,919 | +0.16(+0.44%) |
Jul 28, 2015 | 36.55 | 37.12 | 36.21 | 36.29 | 1,200,544 | -0.06(-0.15%) |
Jul 27, 2015 | 36.17 | 36.67 | 36.13 | 36.35 | 1,094,183 | +0.17(+0.46%) |
Jul 24, 2015 | 36.20 | 36.53 | 35.89 | 36.18 | 1,082,243 | +0.19(+0.53%) |
Jul 23, 2015 | 36.80 | 36.88 | 35.90 | 35.99 | 1,578,359 | -0.55(-1.50%) |
Jul 22, 2015 | 35.63 | 37.58 | 35.23 | 36.54 | 2,655,671 | -0.11(-0.30%) |
Jul 21, 2015 | 36.61 | 36.92 | 36.48 | 36.65 | 948,827 | -0.05(-0.13%) |
Jul 20, 2015 | 36.82 | 36.85 | 36.33 | 36.70 | 629,719 | +0.00(+0.00%) |
Jul 17, 2015 | 37.30 | 37.47 | 36.68 | 36.70 | 658,445 | -0.59(-1.59%) |
Jul 16, 2015 | 37.45 | 37.61 | 36.48 | 37.29 | 2,560,258 | -0.12(-0.32%) |
Jul 15, 2015 | 38.26 | 38.54 | 37.31 | 37.41 | 1,345,726 | -1.01(-2.62%) |
Jul 14, 2015 | 37.96 | 38.53 | 37.89 | 38.42 | 1,118,250 | +0.37(+0.98%) |
Jul 13, 2015 | 38.04 | 38.38 | 37.81 | 38.04 | 1,420,156 | +0.42(+1.12%) |
Jul 10, 2015 | 37.11 | 37.70 | 37.11 | 37.62 | 663,484 | +0.74(+2.02%) |
Jul 09, 2015 | 36.86 | 37.15 | 36.64 | 36.88 | 821,326 | +0.37(+1.02%) |
Jul 08, 2015 | 36.44 | 36.80 | 36.22 | 36.51 | 806,009 | -0.29(-0.80%) |
Jul 07, 2015 | 36.82 | 36.82 | 35.96 | 36.80 | 996,021 | +0.25(+0.69%) |
Jul 06, 2015 | 35.63 | 36.67 | 35.49 | 36.55 | 1,953,252 | +0.68(+1.90%) |
Jul 02, 2015 | 35.89 | 35.87 | 35.87 | 35.87 | 690,871 | -0.10(-0.26%) |
Jul 01, 2015 | 35.66 | 35.97 | 35.49 | 35.96 | 683,896 | +0.45(+1.27%) |
Jun 30, 2015 | 35.29 | 35.72 | 35.11 | 35.51 | 981,805 | +0.29(+0.81%) |
Jun 29, 2015 | 35.84 | 36.10 | 35.19 | 35.23 | 790,023 | -0.90(-2.50%) |
Jun 26, 2015 | 36.55 | 36.65 | 36.03 | 36.13 | 844,112 | -0.36(-0.98%) |
Jun 25, 2015 | 36.25 | 36.81 | 36.18 | 36.48 | 809,108 | +0.21(+0.59%) |
Jun 24, 2015 | 36.88 | 37.03 | 36.23 | 36.27 | 821,957 | -0.79(-2.14%) |
Jun 23, 2015 | 37.19 | 37.29 | 36.90 | 37.06 | 554,513 | -0.10(-0.28%) |
Jun 22, 2015 | 37.13 | 37.29 | 36.92 | 37.16 | 986,022 | +0.05(+0.13%) |
Jun 19, 2015 | 37.43 | 37.50 | 37.08 | 37.12 | 635,642 | -0.24(-0.64%) |
Jun 18, 2015 | 37.17 | 37.64 | 37.10 | 37.35 | 559,021 | +0.15(+0.40%) |
Jun 17, 2015 | 37.90 | 38.00 | 37.02 | 37.20 | 766,907 | -0.72(-1.90%) |
Jun 16, 2015 | 37.76 | 38.19 | 37.51 | 37.92 | 1,017,006 | +0.18(+0.48%) |
Jun 15, 2015 | 37.97 | 37.98 | 37.30 | 37.74 | 719,106 | -0.23(-0.60%) |
Jun 12, 2015 | 38.00 | 38.16 | 37.83 | 37.97 | 361,275 | -0.14(-0.37%) |
Jun 11, 2015 | 37.75 | 38.33 | 37.71 | 38.12 | 932,680 | +0.52(+1.39%) |
Jun 10, 2015 | 37.37 | 37.77 | 37.15 | 37.59 | 696,599 | +0.30(+0.81%) |
Jun 09, 2015 | 36.45 | 37.35 | 36.40 | 37.29 | 1,104,435 | +1.01(+2.77%) |
Jun 08, 2015 | 36.97 | 36.99 | 36.04 | 36.29 | 884,349 | -0.64(-1.74%) |
Jun 05, 2015 | 36.95 | 37.17 | 36.82 | 36.93 | 928,375 | -0.21(-0.55%) |
Jun 04, 2015 | 37.43 | 37.50 | 36.97 | 37.13 | 828,285 | -0.26(-0.70%) |
Jun 03, 2015 | 37.89 | 37.99 | 37.29 | 37.39 | 1,412,512 | -0.54(-1.42%) |
Jun 02, 2015 | 38.46 | 38.57 | 37.92 | 37.93 | 1,093,480 | -0.70(-1.80%) |
Jun 01, 2015 | 38.91 | 38.95 | 38.40 | 38.63 | 547,633 | -0.06(-0.14%) |
May 29, 2015 | 39.01 | 39.11 | 38.58 | 38.69 | 545,554 | -0.37(-0.95%) |
May 28, 2015 | 38.80 | 39.15 | 38.80 | 39.06 | 501,135 | +0.13(+0.35%) |
May 27, 2015 | 38.50 | 39.02 | 38.50 | 38.92 | 637,229 | +0.58(+1.51%) |
May 26, 2015 | 38.57 | 38.88 | 38.05 | 38.34 | 627,904 | -0.43(-1.10%) |
May 22, 2015 | 39.02 | 38.77 | 38.77 | 38.77 | 451,024 | -0.25(-0.63%) |
May 21, 2015 | 39.08 | 39.11 | 38.65 | 39.02 | 610,167 | +0.16(+0.42%) |
May 20, 2015 | 39.14 | 39.32 | 38.83 | 38.85 | 614,183 | -0.20(-0.50%) |
May 19, 2015 | 38.87 | 39.06 | 38.60 | 39.05 | 501,304 | +0.29(+0.75%) |
May 18, 2015 | 39.00 | 39.17 | 38.75 | 38.76 | 626,221 | -0.33(-0.84%) |
May 15, 2015 | 38.93 | 39.44 | 38.81 | 39.09 | 1,040,575 | +0.78(+2.05%) |
May 14, 2015 | 37.55 | 38.31 | 37.32 | 38.30 | 615,548 | +0.90(+2.41%) |
May 13, 2015 | 37.61 | 37.69 | 37.22 | 37.40 | 495,088 | -0.07(-0.19%) |
May 12, 2015 | 36.98 | 37.57 | 36.77 | 37.47 | 461,498 | +0.31(+0.82%) |
May 11, 2015 | 37.07 | 37.40 | 37.03 | 37.17 | 368,670 | -0.05(-0.13%) |
May 08, 2015 | 36.89 | 37.63 | 36.79 | 37.22 | 828,268 | +0.68(+1.87%) |
May 07, 2015 | 36.56 | 36.92 | 36.47 | 36.53 | 900,025 | +0.02(+0.06%) |
May 06, 2015 | 36.95 | 37.01 | 36.48 | 36.51 | 619,312 | -0.27(-0.75%) |
May 05, 2015 | 36.96 | 37.18 | 36.64 | 36.78 | 621,094 | -0.13(-0.36%) |
May 04, 2015 | 37.31 | 37.49 | 36.78 | 36.92 | 681,651 | -0.43(-1.15%) |
May 01, 2015 | 36.83 | 37.53 | 36.83 | 37.35 | 442,958 | +0.51(+1.38%) |
Apr 30, 2015 | 36.97 | 37.56 | 36.67 | 36.84 | 678,785 | -0.19(-0.51%) |
Apr 29, 2015 | 37.71 | 37.95 | 36.88 | 37.03 | 680,763 | -0.84(-2.21%) |
Apr 28, 2015 | 38.17 | 38.38 | 37.48 | 37.87 | 821,727 | -0.30(-0.78%) |
Apr 27, 2015 | 39.40 | 39.50 | 38.09 | 38.16 | 1,037,127 | -1.86(-4.64%) |
Apr 24, 2015 | 39.21 | 40.03 | 39.00 | 40.02 | 940,361 | +0.94(+2.41%) |
Apr 23, 2015 | 39.21 | 39.44 | 38.45 | 39.08 | 1,421,858 | -0.07(-0.18%) |
Apr 22, 2015 | 38.59 | 39.46 | 38.29 | 39.15 | 1,875,058 | +1.07(+2.82%) |
Apr 21, 2015 | 38.27 | 38.47 | 37.92 | 38.08 | 1,105,166 | -0.17(-0.45%) |
Apr 20, 2015 | 37.83 | 38.28 | 37.54 | 38.25 | 1,261,673 | +0.49(+1.31%) |
Apr 17, 2015 | 37.83 | 38.11 | 37.60 | 37.76 | 838,343 | -0.13(-0.33%) |
Apr 16, 2015 | 37.61 | 38.15 | 37.44 | 37.88 | 571,332 | +0.25(+0.67%) |
Apr 15, 2015 | 37.55 | 37.87 | 37.47 | 37.63 | 700,299 | +0.16(+0.42%) |
Apr 14, 2015 | 37.45 | 37.67 | 36.96 | 37.47 | 576,419 | -0.14(-0.37%) |
Apr 13, 2015 | 38.19 | 38.32 | 37.57 | 37.62 | 460,364 | -0.68(-1.78%) |
Apr 10, 2015 | 37.84 | 38.45 | 37.84 | 38.30 | 511,587 | +0.49(+1.31%) |
Apr 09, 2015 | 37.99 | 38.08 | 37.62 | 37.80 | 680,236 | -0.19(-0.50%) |
Apr 08, 2015 | 37.80 | 38.05 | 37.58 | 37.99 | 791,143 | +0.24(+0.62%) |
Apr 07, 2015 | 38.55 | 38.62 | 37.67 | 37.76 | 805,086 | -0.73(-1.89%) |
Apr 06, 2015 | 37.82 | 38.50 | 37.82 | 38.48 | 1,813,523 | +0.67(+1.78%) |
Apr 02, 2015 | 37.47 | 37.81 | 37.81 | 37.81 | 787,505 | +0.45(+1.20%) |
Apr 01, 2015 | 37.90 | 37.90 | 37.19 | 37.36 | 912,333 | -0.56(-1.49%) |
Mar 31, 2015 | 37.62 | 38.16 | 37.61 | 37.93 | 747,825 | +0.08(+0.21%) |
Mar 30, 2015 | 38.16 | 38.27 | 37.73 | 37.85 | 686,357 | -0.20(-0.51%) |
Mar 27, 2015 | 37.58 | 38.13 | 37.45 | 38.05 | 611,256 | +0.52(+1.40%) |
Mar 26, 2015 | 37.35 | 37.78 | 37.09 | 37.52 | 598,192 | +0.03(+0.08%) |
Mar 25, 2015 | 37.72 | 37.94 | 37.28 | 37.49 | 992,146 | -0.20(-0.54%) |
Mar 24, 2015 | 37.45 | 37.83 | 37.23 | 37.69 | 760,463 | +0.16(+0.44%) |
Mar 23, 2015 | 37.26 | 37.78 | 37.20 | 37.53 | 755,881 | +0.26(+0.69%) |
Mar 20, 2015 | 37.38 | 37.40 | 36.90 | 37.27 | 770,954 | +0.11(+0.29%) |
Mar 19, 2015 | 36.98 | 37.61 | 36.91 | 37.16 | 901,332 | +0.08(+0.21%) |
Mar 18, 2015 | 36.42 | 37.20 | 36.35 | 37.08 | 1,087,729 | +0.71(+1.94%) |
Mar 17, 2015 | 35.98 | 36.48 | 35.96 | 36.38 | 738,915 | +0.40(+1.11%) |
Mar 16, 2015 | 37.21 | 37.22 | 35.83 | 35.98 | 1,844,925 | -1.32(-3.53%) |
Mar 13, 2015 | 37.43 | 37.76 | 37.02 | 37.29 | 928,285 | -0.18(-0.48%) |
Mar 12, 2015 | 36.73 | 37.62 | 36.67 | 37.47 | 741,794 | +0.75(+2.05%) |
Mar 11, 2015 | 36.53 | 36.81 | 36.03 | 36.72 | 726,635 | +0.22(+0.60%) |
Mar 10, 2015 | 36.33 | 36.62 | 35.90 | 36.50 | 819,109 | -0.07(-0.19%) |
Mar 09, 2015 | 36.09 | 36.69 | 35.98 | 36.57 | 627,698 | +0.56(+1.54%) |
Mar 06, 2015 | 36.63 | 36.63 | 35.92 | 36.02 | 638,271 | -0.62(-1.69%) |
Mar 05, 2015 | 36.79 | 36.91 | 36.37 | 36.64 | 631,958 | -0.14(-0.38%) |
Mar 04, 2015 | 36.76 | 36.82 | 36.42 | 36.78 | 512,038 | -0.01(-0.02%) |
Mar 03, 2015 | 36.56 | 37.00 | 36.49 | 36.78 | 799,835 | +0.18(+0.49%) |
Mar 02, 2015 | 35.86 | 36.82 | 35.75 | 36.60 | 1,628,845 | +1.12(+3.16%) |
Feb 27, 2015 | 36.17 | 36.39 | 35.30 | 35.48 | 1,391,405 | -0.59(-1.63%) |
Feb 26, 2015 | 36.32 | 36.42 | 35.43 | 36.07 | 1,108,477 | -0.28(-0.78%) |
Feb 25, 2015 | 36.96 | 37.41 | 36.35 | 36.35 | 1,108,559 | -0.71(-1.90%) |
Feb 24, 2015 | 37.67 | 37.71 | 36.82 | 37.06 | 960,376 | -0.61(-1.62%) |
Feb 23, 2015 | 36.98 | 37.75 | 36.86 | 37.67 | 1,157,570 | +0.74(+2.02%) |
Feb 20, 2015 | 37.31 | 37.34 | 35.62 | 36.93 | 2,596,913 | -0.37(-0.99%) |
Feb 19, 2015 | 37.96 | 38.39 | 36.17 | 37.29 | 2,590,012 | +1.01(+2.79%) |
Feb 18, 2015 | 35.65 | 36.32 | 35.30 | 36.28 | 1,171,927 | +0.72(+2.03%) |
Feb 17, 2015 | 35.04 | 35.67 | 34.94 | 35.56 | 522,144 | +0.22(+0.62%) |
Feb 13, 2015 | 35.50 | 35.34 | 35.34 | 35.34 | 335,168 | -0.04(-0.11%) |
Feb 12, 2015 | 34.94 | 35.58 | 34.83 | 35.38 | 794,325 | +0.52(+1.48%) |
Feb 11, 2015 | 35.18 | 35.24 | 34.69 | 34.87 | 517,920 | -0.39(-1.12%) |
Feb 10, 2015 | 34.88 | 35.29 | 34.77 | 35.26 | 507,360 | +0.61(+1.77%) |
Feb 09, 2015 | 34.49 | 34.91 | 34.43 | 34.65 | 395,790 | +0.00(+0.00%) |
Feb 06, 2015 | 34.68 | 34.86 | 34.43 | 34.65 | 548,212 | -0.06(-0.18%) |
Feb 05, 2015 | 34.27 | 34.73 | 34.09 | 34.71 | 555,415 | +0.52(+1.52%) |
Feb 04, 2015 | 34.13 | 34.32 | 33.98 | 34.19 | 439,339 | -0.06(-0.18%) |
Feb 03, 2015 | 34.04 | 34.42 | 33.95 | 34.25 | 439,558 | +0.19(+0.55%) |