Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.64 | 41.18 | 41.18 | 41.18 | 222,700 | -0.63(-1.51%) |
Dec 30, 2015 | 42.22 | 42.55 | 41.76 | 41.81 | 195,276 | -0.46(-1.09%) |
Dec 29, 2015 | 42.15 | 42.72 | 41.84 | 42.27 | 233,643 | +0.25(+0.59%) |
Dec 28, 2015 | 41.92 | 42.29 | 41.69 | 42.02 | 227,601 | +0.09(+0.21%) |
Dec 24, 2015 | 41.36 | 41.93 | 41.93 | 41.93 | 160,800 | +0.50(+1.21%) |
Dec 23, 2015 | 41.50 | 42.30 | 41.18 | 41.43 | 334,416 | +0.11(+0.27%) |
Dec 22, 2015 | 40.64 | 41.59 | 40.64 | 41.32 | 391,522 | +0.62(+1.52%) |
Dec 21, 2015 | 40.00 | 40.91 | 39.81 | 40.70 | 487,761 | +1.03(+2.60%) |
Dec 18, 2015 | 40.50 | 40.73 | 39.62 | 39.67 | 1,267,802 | -0.96(-2.36%) |
Dec 17, 2015 | 41.46 | 41.46 | 40.36 | 40.63 | 301,720 | -0.51(-1.24%) |
Dec 16, 2015 | 40.76 | 41.28 | 40.42 | 41.14 | 500,790 | +0.73(+1.81%) |
Dec 15, 2015 | 40.74 | 41.02 | 40.20 | 40.41 | 638,525 | +0.03(+0.07%) |
Dec 14, 2015 | 41.32 | 41.46 | 40.22 | 40.38 | 508,894 | -0.82(-1.99%) |
Dec 11, 2015 | 40.86 | 41.75 | 40.86 | 41.20 | 322,976 | -0.42(-1.01%) |
Dec 10, 2015 | 41.38 | 41.91 | 41.00 | 41.62 | 294,746 | +0.15(+0.36%) |
Dec 09, 2015 | 41.61 | 42.48 | 41.16 | 41.47 | 237,366 | -0.42(-1.00%) |
Dec 08, 2015 | 42.26 | 42.85 | 41.76 | 41.89 | 634,679 | -0.93(-2.17%) |
Dec 07, 2015 | 42.63 | 43.02 | 42.42 | 42.82 | 502,675 | +0.29(+0.68%) |
Dec 04, 2015 | 42.43 | 43.23 | 41.99 | 42.53 | 557,428 | +0.09(+0.21%) |
Dec 03, 2015 | 42.54 | 43.18 | 42.19 | 42.44 | 349,012 | -0.02(-0.05%) |
Dec 02, 2015 | 42.97 | 43.33 | 42.45 | 42.46 | 517,325 | -0.64(-1.48%) |
Dec 01, 2015 | 43.24 | 43.44 | 42.56 | 43.10 | 798,541 | +0.33(+0.77%) |
Nov 30, 2015 | 42.02 | 43.39 | 40.23 | 42.77 | 837,578 | -0.39(-0.90%) |
Nov 27, 2015 | 42.81 | 43.44 | 42.02 | 43.16 | 307,524 | +0.36(+0.84%) |
Nov 25, 2015 | 42.68 | 42.80 | 42.80 | 42.80 | 777,100 | +0.63(+1.49%) |
Nov 24, 2015 | 38.35 | 42.19 | 38.00 | 42.17 | 1,995,399 | +3.80(+9.90%) |
Nov 23, 2015 | 37.63 | 38.93 | 37.63 | 38.37 | 659,901 | +0.48(+1.27%) |
Nov 20, 2015 | 37.75 | 38.08 | 37.55 | 37.89 | 585,482 | +0.24(+0.64%) |
Nov 19, 2015 | 37.61 | 37.78 | 36.00 | 37.65 | 415,540 | -0.05(-0.13%) |
Nov 18, 2015 | 36.89 | 37.76 | 36.84 | 37.70 | 221,659 | +0.80(+2.17%) |
Nov 17, 2015 | 37.68 | 37.68 | 36.43 | 36.90 | 300,386 | -0.63(-1.68%) |
Nov 16, 2015 | 36.85 | 37.53 | 36.78 | 37.53 | 153,991 | +0.58(+1.57%) |
Nov 13, 2015 | 36.33 | 37.40 | 36.06 | 36.95 | 154,090 | +0.36(+0.98%) |
Nov 12, 2015 | 37.61 | 38.67 | 36.48 | 36.59 | 320,836 | -1.47(-3.86%) |
Nov 11, 2015 | 37.65 | 38.37 | 36.97 | 38.06 | 277,667 | +0.36(+0.95%) |
Nov 10, 2015 | 37.37 | 37.82 | 37.30 | 37.70 | 112,766 | +0.35(+0.94%) |
Nov 09, 2015 | 37.90 | 38.12 | 36.81 | 37.35 | 192,642 | -0.70(-1.84%) |
Nov 06, 2015 | 37.09 | 38.09 | 36.71 | 38.05 | 232,390 | +0.68(+1.82%) |
Nov 05, 2015 | 36.95 | 37.66 | 36.67 | 37.37 | 287,296 | +0.50(+1.36%) |
Nov 04, 2015 | 36.26 | 37.06 | 35.81 | 36.87 | 329,236 | +0.53(+1.46%) |
Nov 03, 2015 | 35.98 | 36.57 | 35.09 | 36.34 | 238,834 | +0.27(+0.75%) |
Nov 02, 2015 | 35.36 | 36.11 | 35.36 | 36.07 | 327,325 | +0.68(+1.92%) |
Oct 30, 2015 | 35.75 | 35.98 | 35.05 | 35.39 | 295,710 | -0.41(-1.15%) |
Oct 29, 2015 | 35.68 | 36.05 | 35.59 | 35.80 | 382,605 | -0.12(-0.33%) |
Oct 28, 2015 | 34.43 | 35.94 | 34.43 | 35.92 | 359,275 | +1.43(+4.15%) |
Oct 27, 2015 | 35.65 | 35.65 | 34.04 | 34.49 | 251,623 | -1.21(-3.39%) |
Oct 26, 2015 | 36.18 | 36.45 | 35.31 | 35.70 | 365,530 | +0.50(+1.42%) |
Oct 23, 2015 | 35.29 | 35.46 | 34.78 | 35.20 | 241,931 | +0.03(+0.09%) |
Oct 22, 2015 | 34.28 | 35.43 | 33.71 | 35.17 | 329,621 | +1.17(+3.44%) |
Oct 21, 2015 | 34.76 | 34.86 | 33.97 | 34.00 | 305,437 | -0.45(-1.31%) |
Oct 20, 2015 | 34.34 | 34.85 | 34.28 | 34.45 | 102,505 | -0.02(-0.06%) |
Oct 19, 2015 | 34.14 | 34.65 | 33.64 | 34.47 | 171,020 | +0.33(+0.97%) |
Oct 16, 2015 | 34.58 | 34.60 | 33.51 | 34.14 | 332,426 | -0.48(-1.39%) |
Oct 15, 2015 | 34.63 | 34.91 | 34.06 | 34.62 | 193,226 | +0.16(+0.46%) |
Oct 14, 2015 | 35.03 | 35.26 | 34.33 | 34.46 | 193,421 | -0.45(-1.29%) |
Oct 13, 2015 | 35.59 | 36.05 | 34.90 | 34.91 | 278,623 | -1.09(-3.03%) |
Oct 12, 2015 | 36.34 | 36.51 | 35.76 | 36.00 | 162,792 | -0.20(-0.55%) |
Oct 09, 2015 | 35.87 | 36.53 | 35.78 | 36.20 | 248,920 | +0.31(+0.86%) |
Oct 08, 2015 | 35.86 | 36.16 | 35.54 | 35.89 | 234,191 | -0.11(-0.31%) |
Oct 07, 2015 | 35.28 | 36.01 | 35.12 | 36.00 | 260,693 | +1.09(+3.12%) |
Oct 06, 2015 | 34.76 | 35.25 | 34.62 | 34.91 | 271,373 | +0.14(+0.40%) |
Oct 05, 2015 | 33.30 | 34.81 | 33.30 | 34.77 | 228,683 | +1.67(+5.05%) |
Oct 02, 2015 | 32.92 | 33.22 | 32.21 | 33.10 | 328,163 | -0.29(-0.87%) |
Oct 01, 2015 | 32.61 | 33.49 | 32.02 | 33.39 | 492,273 | +0.90(+2.77%) |
Sep 30, 2015 | 32.65 | 32.91 | 32.17 | 32.49 | 415,593 | +0.19(+0.59%) |
Sep 29, 2015 | 33.34 | 33.37 | 32.29 | 32.30 | 291,123 | -1.07(-3.21%) |
Sep 28, 2015 | 34.14 | 34.18 | 33.19 | 33.37 | 293,499 | -0.80(-2.34%) |
Sep 25, 2015 | 34.94 | 34.94 | 34.07 | 34.17 | 393,111 | -0.38(-1.10%) |
Sep 24, 2015 | 34.70 | 34.76 | 34.35 | 34.55 | 180,124 | -0.25(-0.72%) |
Sep 23, 2015 | 34.95 | 35.38 | 34.17 | 34.80 | 316,786 | -0.18(-0.51%) |
Sep 22, 2015 | 35.42 | 35.63 | 34.76 | 34.98 | 287,696 | -0.79(-2.21%) |
Sep 21, 2015 | 35.67 | 36.13 | 35.42 | 35.77 | 460,797 | +0.45(+1.27%) |
Sep 18, 2015 | 35.89 | 36.04 | 35.11 | 35.32 | 476,436 | -1.13(-3.10%) |
Sep 17, 2015 | 36.73 | 37.10 | 36.20 | 36.45 | 508,890 | -0.16(-0.44%) |
Sep 16, 2015 | 36.60 | 36.82 | 36.46 | 36.61 | 216,432 | +0.14(+0.38%) |
Sep 15, 2015 | 36.49 | 36.75 | 36.33 | 36.47 | 250,823 | -0.01(-0.03%) |
Sep 14, 2015 | 36.20 | 36.54 | 36.03 | 36.48 | 173,620 | +0.51(+1.42%) |
Sep 11, 2015 | 35.58 | 35.97 | 35.38 | 35.97 | 189,962 | +0.13(+0.36%) |
Sep 10, 2015 | 35.60 | 36.19 | 35.52 | 35.84 | 221,715 | +0.07(+0.20%) |
Sep 09, 2015 | 36.32 | 36.77 | 35.74 | 35.77 | 412,383 | -0.47(-1.30%) |
Sep 08, 2015 | 36.01 | 36.57 | 35.92 | 36.24 | 371,696 | +0.57(+1.60%) |
Sep 04, 2015 | 35.45 | 35.67 | 35.67 | 35.67 | 182,200 | -0.25(-0.70%) |
Sep 03, 2015 | 36.23 | 36.46 | 35.92 | 35.92 | 403,864 | -0.08(-0.22%) |
Sep 02, 2015 | 35.51 | 36.05 | 35.37 | 36.00 | 272,576 | +0.88(+2.51%) |
Sep 01, 2015 | 35.57 | 35.88 | 34.95 | 35.12 | 311,779 | -1.13(-3.12%) |
Aug 31, 2015 | 35.32 | 36.33 | 35.25 | 36.25 | 433,187 | +0.87(+2.46%) |
Aug 28, 2015 | 35.06 | 35.83 | 34.99 | 35.38 | 457,095 | +0.10(+0.28%) |
Aug 27, 2015 | 35.09 | 35.52 | 34.02 | 35.28 | 586,445 | +0.55(+1.58%) |
Aug 26, 2015 | 34.62 | 34.87 | 33.64 | 34.73 | 659,623 | +0.81(+2.39%) |
Aug 25, 2015 | 35.05 | 35.05 | 33.73 | 33.92 | 730,672 | -0.13(-0.38%) |
Aug 24, 2015 | 33.70 | 35.50 | 33.70 | 34.05 | 580,519 | -1.43(-4.03%) |
Aug 21, 2015 | 35.56 | 36.16 | 35.39 | 35.48 | 394,832 | -0.67(-1.85%) |
Aug 20, 2015 | 35.77 | 36.74 | 35.94 | 36.15 | 423,610 | +0.21(+0.58%) |
Aug 19, 2015 | 35.73 | 36.13 | 35.48 | 35.94 | 320,479 | +0.03(+0.08%) |
Aug 18, 2015 | 36.38 | 36.38 | 35.87 | 35.91 | 255,773 | -0.21(-0.58%) |
Aug 17, 2015 | 36.03 | 36.12 | 35.72 | 36.12 | 249,174 | -0.13(-0.36%) |
Aug 14, 2015 | 35.95 | 36.36 | 35.87 | 36.25 | 280,435 | +0.29(+0.81%) |
Aug 13, 2015 | 35.85 | 36.02 | 35.59 | 35.96 | 341,782 | +0.19(+0.53%) |
Aug 12, 2015 | 35.29 | 35.84 | 34.89 | 35.77 | 265,147 | +0.12(+0.34%) |
Aug 11, 2015 | 35.12 | 35.67 | 34.83 | 35.65 | 371,430 | +0.29(+0.82%) |
Aug 10, 2015 | 34.96 | 35.60 | 34.84 | 35.36 | 390,321 | +0.68(+1.96%) |
Aug 07, 2015 | 33.86 | 35.00 | 33.86 | 34.68 | 585,885 | +0.31(+0.90%) |
Aug 06, 2015 | 35.11 | 35.11 | 33.01 | 34.37 | 755,117 | -0.20(-0.58%) |
Aug 05, 2015 | 34.98 | 35.20 | 34.34 | 34.57 | 405,586 | -0.30(-0.86%) |
Aug 04, 2015 | 34.73 | 35.03 | 34.51 | 34.87 | 317,820 | +0.17(+0.49%) |
Aug 03, 2015 | 35.04 | 35.18 | 34.38 | 34.70 | 370,220 | -0.30(-0.86%) |
Jul 31, 2015 | 34.85 | 35.35 | 34.73 | 35.00 | 639,882 | +0.37(+1.07%) |
Jul 30, 2015 | 34.31 | 35.02 | 34.02 | 34.63 | 453,318 | +0.10(+0.29%) |
Jul 29, 2015 | 34.08 | 36.34 | 33.75 | 34.53 | 1,640,899 | +0.94(+2.80%) |
Jul 28, 2015 | 33.71 | 34.28 | 32.82 | 33.59 | 2,092,443 | +0.89(+2.72%) |
Jul 27, 2015 | 32.00 | 34.90 | 32.00 | 32.70 | 2,093,910 | +2.62(+8.71%) |
Jul 24, 2015 | 30.18 | 30.48 | 29.88 | 30.08 | 400,174 | -0.17(-0.56%) |
Jul 23, 2015 | 30.82 | 31.12 | 30.16 | 30.25 | 273,861 | -0.47(-1.53%) |
Jul 22, 2015 | 30.31 | 30.96 | 30.31 | 30.72 | 350,410 | +0.39(+1.29%) |
Jul 21, 2015 | 30.25 | 30.62 | 30.24 | 30.33 | 302,949 | +0.00(+0.00%) |
Jul 20, 2015 | 30.65 | 30.91 | 30.27 | 30.33 | 538,761 | -0.22(-0.72%) |
Jul 17, 2015 | 30.87 | 30.93 | 30.20 | 30.55 | 560,278 | -0.30(-0.97%) |
Jul 16, 2015 | 30.80 | 30.90 | 30.54 | 30.85 | 784,580 | +0.08(+0.26%) |
Jul 15, 2015 | 31.25 | 31.25 | 30.66 | 30.77 | 478,648 | -0.40(-1.28%) |
Jul 14, 2015 | 31.85 | 31.86 | 31.10 | 31.17 | 444,163 | -0.91(-2.84%) |
Jul 13, 2015 | 32.19 | 32.44 | 32.01 | 32.08 | 338,269 | +0.11(+0.34%) |
Jul 10, 2015 | 31.77 | 32.15 | 31.12 | 31.97 | 498,902 | +0.58(+1.85%) |
Jul 09, 2015 | 31.85 | 31.97 | 31.37 | 31.39 | 277,314 | +0.02(+0.06%) |
Jul 08, 2015 | 31.77 | 32.10 | 31.19 | 31.37 | 263,102 | -0.62(-1.94%) |
Jul 07, 2015 | 32.25 | 32.42 | 31.60 | 31.99 | 464,258 | -0.36(-1.11%) |
Jul 06, 2015 | 32.09 | 32.80 | 31.91 | 32.35 | 335,666 | -0.11(-0.34%) |
Jul 02, 2015 | 32.93 | 32.46 | 32.46 | 32.46 | 231,300 | -0.40(-1.22%) |
Jul 01, 2015 | 33.41 | 33.77 | 32.55 | 32.86 | 401,678 | -0.36(-1.08%) |
Jun 30, 2015 | 33.27 | 33.63 | 32.99 | 33.22 | 387,416 | +0.11(+0.33%) |
Jun 29, 2015 | 33.77 | 33.94 | 33.00 | 33.11 | 472,722 | -0.90(-2.65%) |
Jun 26, 2015 | 33.09 | 34.09 | 32.85 | 34.01 | 787,932 | +1.08(+3.28%) |
Jun 25, 2015 | 33.14 | 33.14 | 32.84 | 32.93 | 202,337 | -0.01(-0.03%) |
Jun 24, 2015 | 32.85 | 33.10 | 32.62 | 32.94 | 306,081 | +0.06(+0.18%) |
Jun 23, 2015 | 32.29 | 33.58 | 32.29 | 32.88 | 529,334 | +0.48(+1.48%) |
Jun 22, 2015 | 31.87 | 32.69 | 31.68 | 32.40 | 322,943 | +0.75(+2.37%) |
Jun 19, 2015 | 31.66 | 31.98 | 31.43 | 31.65 | 585,382 | +0.03(+0.09%) |
Jun 18, 2015 | 31.32 | 31.72 | 31.15 | 31.62 | 242,596 | +0.37(+1.18%) |
Jun 17, 2015 | 31.40 | 31.47 | 30.70 | 31.25 | 224,455 | -0.06(-0.19%) |
Jun 16, 2015 | 31.25 | 31.73 | 30.93 | 31.31 | 260,460 | +0.08(+0.26%) |
Jun 15, 2015 | 30.93 | 31.30 | 30.54 | 31.23 | 249,229 | +0.02(+0.06%) |
Jun 12, 2015 | 31.38 | 31.57 | 31.05 | 31.21 | 166,393 | -0.22(-0.70%) |
Jun 11, 2015 | 31.56 | 31.86 | 31.38 | 31.43 | 162,832 | -0.19(-0.60%) |
Jun 10, 2015 | 31.12 | 31.87 | 30.95 | 31.62 | 315,890 | +0.68(+2.20%) |
Jun 09, 2015 | 31.04 | 31.09 | 30.65 | 30.94 | 249,381 | -0.05(-0.16%) |
Jun 08, 2015 | 31.73 | 31.99 | 30.99 | 30.99 | 217,296 | -0.89(-2.79%) |
Jun 05, 2015 | 31.38 | 31.90 | 31.14 | 31.88 | 234,996 | +0.47(+1.50%) |
Jun 04, 2015 | 31.79 | 31.88 | 31.31 | 31.41 | 162,367 | -0.63(-1.97%) |
Jun 03, 2015 | 31.98 | 32.07 | 31.46 | 32.04 | 553,122 | +0.23(+0.72%) |
Jun 02, 2015 | 31.69 | 32.20 | 31.49 | 31.81 | 237,513 | +0.04(+0.13%) |
Jun 01, 2015 | 31.51 | 31.92 | 31.14 | 31.77 | 261,653 | +0.41(+1.31%) |
May 29, 2015 | 31.73 | 31.76 | 31.25 | 31.36 | 397,255 | -0.40(-1.26%) |
May 28, 2015 | 31.38 | 31.77 | 31.20 | 31.76 | 267,363 | +0.24(+0.76%) |
May 27, 2015 | 31.05 | 31.56 | 30.65 | 31.52 | 285,779 | +0.54(+1.74%) |
May 26, 2015 | 31.06 | 31.36 | 30.36 | 30.98 | 244,618 | -0.16(-0.51%) |
May 22, 2015 | 31.46 | 31.14 | 31.14 | 31.14 | 124,800 | -0.42(-1.33%) |
May 21, 2015 | 31.36 | 31.61 | 31.11 | 31.56 | 232,333 | +0.02(+0.06%) |
May 20, 2015 | 31.83 | 31.83 | 31.44 | 31.54 | 163,563 | -0.15(-0.47%) |
May 19, 2015 | 31.91 | 31.93 | 31.47 | 31.69 | 239,032 | -0.15(-0.47%) |
May 18, 2015 | 31.42 | 31.96 | 31.28 | 31.84 | 222,630 | +0.35(+1.11%) |
May 15, 2015 | 31.57 | 31.75 | 31.14 | 31.49 | 358,368 | -0.05(-0.16%) |
May 14, 2015 | 31.44 | 31.73 | 31.22 | 31.54 | 561,662 | +0.23(+0.73%) |
May 13, 2015 | 31.25 | 31.55 | 31.20 | 31.31 | 355,970 | +0.19(+0.61%) |
May 12, 2015 | 30.84 | 31.19 | 30.65 | 31.12 | 506,173 | +0.26(+0.84%) |
May 11, 2015 | 31.49 | 31.63 | 30.81 | 30.86 | 565,062 | -0.50(-1.59%) |
May 08, 2015 | 30.76 | 32.50 | 30.17 | 31.36 | 1,036,254 | +1.04(+3.43%) |
May 07, 2015 | 29.89 | 30.50 | 29.86 | 30.32 | 348,198 | +0.34(+1.13%) |
May 06, 2015 | 29.98 | 30.20 | 29.45 | 29.98 | 268,327 | +0.18(+0.60%) |
May 05, 2015 | 29.98 | 30.45 | 29.64 | 29.80 | 349,297 | -0.31(-1.03%) |
May 04, 2015 | 30.01 | 30.64 | 29.75 | 30.11 | 418,719 | +0.17(+0.57%) |
May 01, 2015 | 29.82 | 30.15 | 29.65 | 29.94 | 701,972 | +0.22(+0.74%) |
Apr 30, 2015 | 30.14 | 30.40 | 29.55 | 29.72 | 554,876 | -0.63(-2.08%) |
Apr 29, 2015 | 30.39 | 30.61 | 30.22 | 30.35 | 472,420 | -0.20(-0.65%) |
Apr 28, 2015 | 30.56 | 30.81 | 30.38 | 30.55 | 565,573 | +0.07(+0.23%) |
Apr 27, 2015 | 30.87 | 31.04 | 30.39 | 30.48 | 411,959 | -0.36(-1.17%) |
Apr 24, 2015 | 31.00 | 31.07 | 30.71 | 30.84 | 249,276 | -0.16(-0.52%) |
Apr 23, 2015 | 30.90 | 31.17 | 30.75 | 31.00 | 814,460 | -0.12(-0.39%) |
Apr 22, 2015 | 31.01 | 31.19 | 30.81 | 31.12 | 445,188 | +0.18(+0.58%) |
Apr 21, 2015 | 31.24 | 31.37 | 30.79 | 30.94 | 318,730 | -0.14(-0.45%) |
Apr 20, 2015 | 31.28 | 31.39 | 30.94 | 31.08 | 315,936 | -0.13(-0.42%) |
Apr 17, 2015 | 31.72 | 31.92 | 31.10 | 31.21 | 379,505 | -0.75(-2.35%) |
Apr 16, 2015 | 32.25 | 32.31 | 31.81 | 31.96 | 345,102 | -0.42(-1.30%) |
Apr 15, 2015 | 31.71 | 32.53 | 31.50 | 32.38 | 343,304 | +0.81(+2.57%) |
Apr 14, 2015 | 31.53 | 31.63 | 31.04 | 31.57 | 300,364 | -0.02(-0.06%) |
Apr 13, 2015 | 31.92 | 31.95 | 31.56 | 31.59 | 242,040 | -0.28(-0.88%) |
Apr 10, 2015 | 32.42 | 32.42 | 31.77 | 31.87 | 758,788 | -0.38(-1.18%) |
Apr 09, 2015 | 32.03 | 32.36 | 31.85 | 32.25 | 488,081 | +0.21(+0.66%) |
Apr 08, 2015 | 32.05 | 32.07 | 31.60 | 32.04 | 436,509 | +0.00(+0.00%) |
Apr 07, 2015 | 31.80 | 32.21 | 31.80 | 32.04 | 419,347 | +0.29(+0.91%) |
Apr 06, 2015 | 31.53 | 31.87 | 31.51 | 31.75 | 407,373 | +0.04(+0.13%) |
Apr 02, 2015 | 31.30 | 31.71 | 31.71 | 31.71 | 590,800 | +0.35(+1.12%) |
Apr 01, 2015 | 31.34 | 31.53 | 30.87 | 31.36 | 558,891 | +0.06(+0.19%) |
Mar 31, 2015 | 30.88 | 31.41 | 30.80 | 31.30 | 529,853 | +0.28(+0.90%) |
Mar 30, 2015 | 30.77 | 31.21 | 30.58 | 31.02 | 562,189 | +0.36(+1.17%) |
Mar 27, 2015 | 30.10 | 30.92 | 29.92 | 30.66 | 1,426,930 | +0.48(+1.59%) |
Mar 26, 2015 | 30.60 | 30.65 | 29.99 | 30.18 | 419,436 | -0.47(-1.53%) |
Mar 25, 2015 | 31.25 | 31.25 | 30.46 | 30.65 | 756,844 | -0.60(-1.92%) |
Mar 24, 2015 | 30.62 | 31.30 | 30.42 | 31.25 | 971,918 | +0.59(+1.92%) |
Mar 23, 2015 | 30.32 | 30.68 | 30.26 | 30.66 | 608,802 | +0.23(+0.76%) |
Mar 20, 2015 | 29.56 | 30.58 | 29.29 | 30.43 | 685,276 | +1.08(+3.68%) |
Mar 19, 2015 | 28.60 | 29.57 | 28.60 | 29.35 | 544,444 | +0.66(+2.30%) |
Mar 18, 2015 | 28.56 | 28.86 | 28.19 | 28.69 | 279,357 | -0.02(-0.07%) |
Mar 17, 2015 | 28.56 | 28.79 | 28.35 | 28.71 | 316,537 | +0.03(+0.10%) |
Mar 16, 2015 | 28.39 | 28.68 | 28.06 | 28.68 | 757,595 | +0.34(+1.20%) |
Mar 13, 2015 | 28.34 | 28.36 | 27.58 | 28.34 | 626,242 | +0.01(+0.04%) |
Mar 12, 2015 | 28.59 | 28.75 | 28.13 | 28.33 | 483,388 | -0.07(-0.25%) |
Mar 11, 2015 | 27.47 | 28.57 | 27.37 | 28.40 | 574,312 | +1.02(+3.73%) |
Mar 10, 2015 | 27.57 | 27.82 | 26.95 | 27.38 | 590,000 | -0.46(-1.65%) |
Mar 09, 2015 | 28.05 | 28.05 | 27.67 | 27.84 | 258,823 | -0.13(-0.46%) |
Mar 06, 2015 | 28.19 | 28.61 | 27.84 | 27.97 | 387,150 | -0.46(-1.62%) |
Mar 05, 2015 | 28.91 | 28.91 | 28.26 | 28.43 | 407,335 | -0.52(-1.80%) |
Mar 04, 2015 | 28.89 | 28.96 | 28.45 | 28.95 | 428,415 | -0.06(-0.21%) |
Mar 03, 2015 | 29.37 | 29.46 | 28.72 | 29.01 | 543,677 | -0.49(-1.66%) |
Mar 02, 2015 | 29.91 | 30.20 | 29.49 | 29.50 | 467,265 | -0.52(-1.73%) |
Feb 27, 2015 | 29.95 | 30.17 | 29.55 | 30.02 | 441,333 | +0.09(+0.30%) |
Feb 26, 2015 | 29.33 | 29.96 | 29.17 | 29.93 | 435,015 | +0.53(+1.80%) |
Feb 25, 2015 | 29.17 | 29.43 | 28.84 | 29.40 | 509,406 | +0.17(+0.58%) |
Feb 24, 2015 | 29.00 | 29.56 | 28.55 | 29.23 | 413,215 | +0.33(+1.14%) |
Feb 23, 2015 | 28.73 | 29.23 | 28.51 | 28.90 | 506,050 | +0.14(+0.49%) |
Feb 20, 2015 | 28.59 | 28.82 | 28.21 | 28.76 | 477,290 | +0.13(+0.45%) |
Feb 19, 2015 | 28.27 | 29.01 | 28.00 | 28.63 | 522,923 | +0.32(+1.13%) |
Feb 18, 2015 | 28.36 | 28.50 | 27.89 | 28.31 | 558,944 | -0.01(-0.04%) |
Feb 17, 2015 | 27.94 | 28.39 | 27.61 | 28.32 | 739,940 | +0.24(+0.85%) |
Feb 13, 2015 | 27.51 | 28.08 | 28.08 | 28.08 | 636,800 | +0.64(+2.33%) |
Feb 12, 2015 | 26.59 | 27.50 | 26.50 | 27.44 | 567,509 | +0.94(+3.55%) |
Feb 11, 2015 | 26.37 | 26.60 | 26.08 | 26.50 | 533,215 | +0.08(+0.30%) |
Feb 10, 2015 | 26.35 | 26.68 | 26.02 | 26.42 | 585,240 | +0.30(+1.15%) |
Feb 09, 2015 | 26.43 | 26.50 | 25.99 | 26.12 | 711,599 | -0.31(-1.17%) |
Feb 06, 2015 | 25.03 | 27.07 | 25.03 | 26.43 | 958,158 | +1.50(+6.02%) |
Feb 05, 2015 | 24.55 | 25.05 | 24.41 | 24.93 | 806,616 | +0.42(+1.71%) |
Feb 04, 2015 | 24.61 | 24.84 | 24.37 | 24.51 | 380,941 | -0.25(-1.01%) |
Feb 03, 2015 | 24.00 | 24.79 | 23.96 | 24.76 | 856,646 | +0.86(+3.60%) |
Feb 02, 2015 | 23.81 | 24.00 | 23.59 | 23.90 | 884,890 | +0.21(+0.89%) |
Jan 30, 2015 | 23.82 | 24.01 | 23.70 | 23.69 | 599,385 | -0.26(-1.09%) |
Jan 29, 2015 | 23.90 | 24.07 | 23.84 | 23.95 | 595,387 | +0.10(+0.42%) |
Jan 28, 2015 | 24.03 | 24.14 | 23.72 | 23.85 | 701,403 | -0.16(-0.67%) |
Jan 27, 2015 | 23.98 | 24.19 | 23.85 | 24.01 | 756,318 | -0.29(-1.19%) |
Jan 26, 2015 | 23.60 | 24.39 | 23.38 | 24.30 | 1,403,251 | +0.68(+2.88%) |
Jan 23, 2015 | 23.60 | 23.77 | 23.26 | 23.62 | 488,038 | -0.02(-0.08%) |
Jan 22, 2015 | 23.35 | 23.99 | 23.17 | 23.64 | 749,200 | +0.36(+1.55%) |
Jan 21, 2015 | 23.25 | 23.53 | 23.04 | 23.28 | 703,199 | +0.07(+0.30%) |
Jan 20, 2015 | 23.93 | 24.02 | 23.04 | 23.21 | 902,818 | -0.65(-2.72%) |
Jan 16, 2015 | 24.76 | 25.13 | 23.51 | 23.86 | 1,316,595 | -1.05(-4.22%) |
Jan 15, 2015 | 26.15 | 26.33 | 24.60 | 24.91 | 847,983 | -1.14(-4.38%) |
Jan 14, 2015 | 26.10 | 26.44 | 25.68 | 26.05 | 334,175 | -0.42(-1.59%) |
Jan 13, 2015 | 26.93 | 27.50 | 26.07 | 26.47 | 469,178 | -0.26(-0.97%) |
Jan 12, 2015 | 27.69 | 27.69 | 26.71 | 26.73 | 481,292 | -0.95(-3.43%) |
Jan 09, 2015 | 27.93 | 28.00 | 27.67 | 27.68 | 525,150 | -0.19(-0.68%) |
Jan 08, 2015 | 27.28 | 27.96 | 27.24 | 27.87 | 488,682 | +0.67(+2.46%) |
Jan 07, 2015 | 27.06 | 27.48 | 26.88 | 27.20 | 328,082 | +0.40(+1.49%) |
Jan 06, 2015 | 27.20 | 27.54 | 26.64 | 26.80 | 434,904 | -0.41(-1.51%) |
Jan 05, 2015 | 27.67 | 27.91 | 27.04 | 27.21 | 419,496 | -0.65(-2.33%) |