Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.90 | 32.29 | 32.29 | 32.29 | 41,120 | -0.66(-2.00%) |
Dec 30, 2015 | 33.10 | 33.55 | 32.09 | 32.95 | 78,078 | -0.45(-1.35%) |
Dec 29, 2015 | 33.19 | 33.79 | 32.88 | 33.40 | 16,210 | +0.54(+1.64%) |
Dec 28, 2015 | 32.91 | 33.19 | 32.42 | 32.86 | 40,575 | -0.10(-0.30%) |
Dec 24, 2015 | 32.34 | 32.96 | 32.96 | 32.96 | 34,904 | +0.34(+1.04%) |
Dec 23, 2015 | 31.55 | 32.72 | 31.55 | 32.62 | 14,721 | +0.46(+1.42%) |
Dec 22, 2015 | 31.79 | 32.17 | 31.32 | 32.16 | 56,384 | +0.27(+0.85%) |
Dec 21, 2015 | 31.38 | 32.21 | 31.38 | 31.89 | 35,293 | +0.51(+1.64%) |
Dec 18, 2015 | 31.92 | 31.92 | 31.37 | 31.38 | 87,173 | -0.73(-2.29%) |
Dec 17, 2015 | 32.13 | 32.41 | 32.06 | 32.11 | 18,551 | -0.35(-1.08%) |
Dec 16, 2015 | 31.81 | 32.55 | 31.44 | 32.46 | 23,624 | +0.70(+2.19%) |
Dec 15, 2015 | 31.77 | 32.00 | 31.39 | 31.77 | 28,962 | +0.33(+1.04%) |
Dec 14, 2015 | 30.60 | 31.57 | 30.49 | 31.44 | 45,340 | +0.45(+1.44%) |
Dec 11, 2015 | 31.32 | 31.65 | 30.74 | 31.00 | 46,166 | -0.85(-2.68%) |
Dec 10, 2015 | 31.65 | 32.04 | 31.22 | 31.85 | 36,027 | +0.27(+0.85%) |
Dec 09, 2015 | 31.11 | 32.13 | 31.11 | 31.58 | 34,437 | -0.36(-1.12%) |
Dec 08, 2015 | 31.09 | 32.21 | 31.09 | 31.94 | 21,831 | -0.33(-1.01%) |
Dec 07, 2015 | 32.76 | 33.32 | 31.97 | 32.26 | 47,425 | -0.93(-2.82%) |
Dec 04, 2015 | 32.88 | 33.75 | 32.56 | 33.20 | 44,186 | +0.29(+0.90%) |
Dec 03, 2015 | 32.84 | 33.23 | 32.00 | 32.90 | 63,450 | +0.06(+0.17%) |
Dec 02, 2015 | 33.07 | 33.08 | 31.69 | 32.85 | 26,074 | -0.24(-0.72%) |
Dec 01, 2015 | 33.92 | 34.18 | 32.97 | 33.08 | 60,463 | -0.57(-1.71%) |
Nov 30, 2015 | 33.25 | 33.80 | 32.96 | 33.66 | 51,537 | +0.34(+1.01%) |
Nov 27, 2015 | 32.94 | 33.61 | 32.94 | 33.32 | 10,887 | +0.33(+1.00%) |
Nov 25, 2015 | 32.48 | 32.99 | 32.99 | 32.99 | 20,965 | +0.42(+1.30%) |
Nov 24, 2015 | 31.72 | 32.57 | 31.72 | 32.57 | 23,076 | +0.11(+0.35%) |
Nov 23, 2015 | 31.93 | 32.80 | 31.93 | 32.45 | 32,269 | -0.11(-0.33%) |
Nov 20, 2015 | 32.02 | 33.02 | 32.02 | 32.56 | 33,148 | +0.75(+2.36%) |
Nov 19, 2015 | 30.30 | 32.11 | 30.30 | 31.81 | 46,288 | -0.16(-0.49%) |
Nov 18, 2015 | 31.58 | 31.97 | 31.25 | 31.97 | 25,117 | +0.55(+1.75%) |
Nov 17, 2015 | 30.90 | 31.43 | 30.77 | 31.42 | 30,752 | +0.16(+0.52%) |
Nov 16, 2015 | 31.59 | 31.65 | 30.39 | 31.25 | 47,715 | +0.02(+0.08%) |
Nov 13, 2015 | 30.94 | 31.38 | 30.94 | 31.23 | 42,708 | +0.09(+0.28%) |
Nov 12, 2015 | 31.70 | 31.96 | 31.14 | 31.14 | 38,330 | -0.90(-2.81%) |
Nov 11, 2015 | 32.49 | 32.58 | 32.03 | 32.04 | 31,245 | -0.58(-1.78%) |
Nov 10, 2015 | 32.76 | 33.03 | 32.23 | 32.62 | 39,641 | -0.04(-0.11%) |
Nov 09, 2015 | 33.21 | 33.37 | 32.65 | 32.66 | 22,267 | -0.95(-2.83%) |
Nov 06, 2015 | 32.69 | 33.63 | 32.40 | 33.61 | 62,588 | +0.70(+2.13%) |
Nov 05, 2015 | 32.55 | 32.91 | 32.02 | 32.91 | 34,204 | +0.17(+0.52%) |
Nov 04, 2015 | 32.82 | 33.20 | 32.52 | 32.74 | 32,993 | -0.12(-0.36%) |
Nov 03, 2015 | 32.68 | 33.28 | 32.44 | 32.86 | 71,660 | +0.25(+0.77%) |
Nov 02, 2015 | 32.42 | 33.06 | 32.42 | 32.61 | 57,965 | +0.02(+0.06%) |
Oct 30, 2015 | 33.07 | 33.07 | 31.62 | 32.59 | 34,974 | -0.37(-1.12%) |
Oct 29, 2015 | 33.41 | 34.03 | 32.86 | 32.96 | 35,949 | -0.70(-2.08%) |
Oct 28, 2015 | 33.48 | 34.05 | 33.08 | 33.66 | 110,892 | +0.76(+2.30%) |
Oct 27, 2015 | 33.12 | 33.53 | 32.74 | 32.90 | 64,727 | -0.44(-1.31%) |
Oct 26, 2015 | 33.12 | 33.40 | 30.11 | 33.34 | 27,218 | -0.02(-0.06%) |
Oct 23, 2015 | 33.68 | 33.85 | 33.19 | 33.36 | 53,466 | -0.19(-0.58%) |
Oct 22, 2015 | 32.83 | 34.07 | 32.07 | 33.55 | 70,103 | +1.07(+3.31%) |
Oct 21, 2015 | 32.60 | 32.95 | 31.56 | 32.48 | 51,057 | +0.01(+0.02%) |
Oct 20, 2015 | 32.42 | 32.82 | 32.33 | 32.47 | 37,505 | -0.20(-0.61%) |
Oct 19, 2015 | 32.12 | 32.82 | 32.12 | 32.67 | 22,001 | +0.19(+0.60%) |
Oct 16, 2015 | 32.92 | 32.92 | 32.17 | 32.48 | 37,690 | -0.29(-0.88%) |
Oct 15, 2015 | 31.82 | 32.80 | 31.12 | 32.77 | 59,559 | +1.20(+3.80%) |
Oct 14, 2015 | 32.00 | 32.37 | 31.47 | 31.57 | 31,394 | -0.57(-1.79%) |
Oct 13, 2015 | 32.49 | 33.12 | 32.08 | 32.14 | 33,857 | -0.61(-1.85%) |
Oct 12, 2015 | 32.50 | 32.95 | 32.48 | 32.75 | 60,575 | +0.09(+0.29%) |
Oct 09, 2015 | 32.82 | 32.82 | 32.55 | 32.65 | 17,240 | -0.06(-0.17%) |
Oct 08, 2015 | 32.80 | 32.80 | 32.63 | 32.71 | 38,300 | -0.01(-0.04%) |
Oct 07, 2015 | 32.87 | 33.14 | 32.57 | 32.72 | 27,535 | +0.42(+1.30%) |
Oct 06, 2015 | 31.90 | 32.92 | 31.50 | 32.30 | 72,743 | +0.16(+0.51%) |
Oct 05, 2015 | 30.67 | 32.14 | 30.52 | 32.14 | 111,129 | +1.57(+5.13%) |
Oct 02, 2015 | 29.85 | 30.82 | 29.62 | 30.57 | 80,685 | +0.57(+1.90%) |
Oct 01, 2015 | 30.61 | 31.18 | 29.99 | 30.00 | 80,616 | -0.69(-2.26%) |
Sep 30, 2015 | 31.10 | 31.30 | 29.74 | 30.70 | 124,379 | -0.11(-0.37%) |
Sep 29, 2015 | 30.97 | 31.05 | 29.68 | 30.81 | 67,326 | +0.04(+0.14%) |
Sep 28, 2015 | 30.94 | 31.17 | 29.69 | 30.77 | 76,869 | -0.12(-0.38%) |
Sep 25, 2015 | 32.00 | 32.10 | 30.90 | 30.89 | 31,788 | -0.95(-2.98%) |
Sep 24, 2015 | 31.23 | 31.92 | 31.23 | 31.83 | 38,636 | +0.56(+1.78%) |
Sep 23, 2015 | 31.05 | 31.65 | 30.19 | 31.28 | 53,355 | +0.25(+0.81%) |
Sep 22, 2015 | 30.24 | 31.24 | 29.63 | 31.03 | 61,843 | +0.29(+0.93%) |
Sep 21, 2015 | 30.72 | 31.50 | 30.57 | 30.74 | 36,413 | +0.33(+1.09%) |
Sep 18, 2015 | 29.85 | 30.69 | 29.72 | 30.41 | 86,610 | +0.02(+0.06%) |
Sep 17, 2015 | 30.66 | 30.93 | 30.14 | 30.39 | 55,335 | -0.32(-1.04%) |
Sep 16, 2015 | 30.85 | 31.11 | 30.60 | 30.71 | 30,339 | -0.27(-0.89%) |
Sep 15, 2015 | 30.24 | 31.29 | 30.24 | 30.98 | 37,002 | +0.98(+3.27%) |
Sep 14, 2015 | 30.84 | 30.84 | 30.00 | 30.00 | 33,396 | -0.82(-2.66%) |
Sep 11, 2015 | 29.88 | 30.89 | 29.88 | 30.82 | 29,141 | +0.62(+2.05%) |
Sep 10, 2015 | 30.44 | 30.58 | 29.86 | 30.20 | 20,885 | -0.10(-0.33%) |
Sep 09, 2015 | 30.96 | 31.32 | 30.25 | 30.30 | 44,394 | -0.36(-1.18%) |
Sep 08, 2015 | 30.65 | 30.83 | 30.34 | 30.67 | 26,476 | +0.50(+1.66%) |
Sep 04, 2015 | 30.11 | 30.17 | 30.17 | 30.17 | 25,127 | -0.42(-1.39%) |
Sep 03, 2015 | 30.21 | 30.71 | 30.02 | 30.59 | 34,243 | +0.37(+1.24%) |
Sep 02, 2015 | 29.97 | 30.22 | 29.51 | 30.22 | 26,849 | +0.67(+2.26%) |
Sep 01, 2015 | 29.44 | 29.85 | 29.32 | 29.55 | 41,483 | -0.44(-1.45%) |
Aug 31, 2015 | 30.03 | 30.35 | 29.62 | 29.98 | 38,441 | -0.34(-1.11%) |
Aug 28, 2015 | 29.70 | 30.32 | 29.58 | 30.32 | 25,415 | +0.41(+1.37%) |
Aug 27, 2015 | 30.62 | 30.98 | 29.47 | 29.91 | 46,342 | -0.62(-2.04%) |
Aug 26, 2015 | 28.86 | 30.68 | 28.62 | 30.53 | 50,472 | +2.33(+8.25%) |
Aug 25, 2015 | 28.93 | 29.09 | 27.61 | 28.20 | 77,272 | +0.16(+0.58%) |
Aug 24, 2015 | 28.19 | 28.91 | 27.23 | 28.04 | 75,058 | -1.48(-5.01%) |
Aug 21, 2015 | 30.13 | 30.51 | 29.49 | 29.52 | 82,901 | -1.06(-3.48%) |
Aug 20, 2015 | 30.90 | 31.00 | 30.35 | 30.59 | 42,143 | -0.44(-1.40%) |
Aug 19, 2015 | 31.23 | 31.40 | 30.75 | 31.02 | 37,472 | -0.57(-1.79%) |
Aug 18, 2015 | 32.25 | 32.26 | 31.41 | 31.59 | 27,463 | -0.55(-1.72%) |
Aug 17, 2015 | 31.70 | 32.28 | 31.70 | 32.14 | 29,616 | +0.20(+0.62%) |
Aug 14, 2015 | 31.52 | 32.40 | 31.26 | 31.94 | 19,742 | +0.38(+1.20%) |
Aug 13, 2015 | 31.56 | 32.80 | 31.51 | 31.56 | 52,956 | -0.10(-0.31%) |
Aug 12, 2015 | 31.31 | 31.87 | 30.80 | 31.66 | 43,531 | +0.11(+0.35%) |
Aug 11, 2015 | 31.51 | 32.04 | 31.41 | 31.55 | 42,913 | -0.09(-0.29%) |
Aug 10, 2015 | 31.71 | 32.28 | 31.54 | 31.64 | 40,063 | +0.13(+0.41%) |
Aug 07, 2015 | 31.68 | 31.68 | 31.18 | 31.51 | 24,409 | -0.24(-0.76%) |
Aug 06, 2015 | 31.76 | 31.95 | 31.36 | 31.76 | 45,429 | -0.10(-0.31%) |
Aug 05, 2015 | 31.96 | 32.41 | 31.54 | 31.86 | 18,982 | +0.01(+0.02%) |
Aug 04, 2015 | 32.22 | 32.97 | 31.73 | 31.85 | 26,833 | -0.50(-1.54%) |
Aug 03, 2015 | 32.83 | 33.73 | 32.28 | 32.35 | 38,599 | -0.37(-1.14%) |
Jul 31, 2015 | 32.73 | 33.48 | 32.62 | 32.72 | 32,924 | -0.02(-0.06%) |
Jul 30, 2015 | 32.47 | 34.67 | 32.22 | 32.74 | 58,862 | +0.27(+0.84%) |
Jul 29, 2015 | 32.47 | 33.22 | 32.22 | 32.47 | 32,432 | -0.01(-0.02%) |
Jul 28, 2015 | 32.47 | 32.94 | 32.28 | 32.47 | 37,491 | -0.19(-0.59%) |
Jul 27, 2015 | 32.50 | 33.34 | 31.26 | 32.66 | 54,388 | +0.09(+0.27%) |
Jul 24, 2015 | 33.04 | 33.49 | 32.34 | 32.58 | 48,725 | -0.60(-1.82%) |
Jul 23, 2015 | 35.35 | 35.35 | 33.04 | 33.18 | 39,779 | -2.21(-6.24%) |
Jul 22, 2015 | 34.93 | 35.56 | 34.90 | 35.39 | 50,528 | +0.44(+1.26%) |
Jul 21, 2015 | 35.15 | 35.50 | 34.59 | 34.95 | 37,801 | -0.14(-0.39%) |
Jul 20, 2015 | 35.50 | 35.50 | 34.89 | 35.08 | 39,774 | -0.43(-1.21%) |
Jul 17, 2015 | 35.84 | 35.84 | 35.06 | 35.51 | 41,401 | -0.19(-0.54%) |
Jul 16, 2015 | 35.89 | 36.24 | 35.50 | 35.71 | 40,341 | +0.01(+0.02%) |
Jul 15, 2015 | 36.01 | 36.15 | 35.62 | 35.70 | 37,100 | -0.47(-1.31%) |
Jul 14, 2015 | 36.32 | 36.32 | 36.02 | 36.17 | 38,711 | -0.15(-0.41%) |
Jul 13, 2015 | 35.85 | 36.76 | 35.85 | 36.32 | 49,982 | +0.49(+1.37%) |
Jul 10, 2015 | 35.13 | 35.85 | 35.07 | 35.83 | 38,742 | +1.08(+3.10%) |
Jul 09, 2015 | 34.98 | 35.20 | 34.57 | 34.75 | 52,629 | +0.17(+0.50%) |
Jul 08, 2015 | 34.77 | 34.96 | 34.42 | 34.58 | 56,449 | -0.37(-1.05%) |
Jul 07, 2015 | 35.21 | 35.47 | 34.69 | 34.95 | 53,872 | -0.32(-0.92%) |
Jul 06, 2015 | 34.72 | 35.52 | 34.72 | 35.27 | 52,112 | +0.19(+0.53%) |
Jul 02, 2015 | 35.58 | 35.08 | 35.08 | 35.08 | 68,803 | -0.64(-1.79%) |
Jul 01, 2015 | 35.15 | 35.93 | 35.05 | 35.72 | 52,411 | +0.75(+2.15%) |
Jun 30, 2015 | 35.54 | 35.54 | 34.70 | 34.97 | 50,276 | -0.36(-1.02%) |
Jun 29, 2015 | 35.52 | 35.95 | 35.15 | 35.33 | 62,042 | -0.62(-1.73%) |
Jun 26, 2015 | 35.77 | 36.20 | 35.28 | 35.96 | 351,430 | +0.26(+0.71%) |
Jun 25, 2015 | 35.46 | 35.87 | 34.93 | 35.70 | 36,549 | +0.44(+1.23%) |
Jun 24, 2015 | 35.03 | 35.41 | 34.29 | 35.26 | 67,724 | -0.05(-0.14%) |
Jun 23, 2015 | 35.91 | 35.91 | 35.02 | 35.31 | 99,273 | -0.72(-2.01%) |
Jun 22, 2015 | 35.38 | 36.23 | 35.23 | 36.04 | 94,563 | +0.92(+2.61%) |
Jun 19, 2015 | 33.68 | 35.41 | 33.62 | 35.12 | 98,085 | +1.54(+4.59%) |
Jun 18, 2015 | 32.94 | 33.69 | 31.91 | 33.58 | 43,359 | +0.93(+2.86%) |
Jun 17, 2015 | 32.41 | 32.97 | 32.09 | 32.65 | 27,129 | +0.23(+0.71%) |
Jun 16, 2015 | 31.64 | 32.73 | 31.48 | 32.42 | 32,054 | +0.58(+1.82%) |
Jun 15, 2015 | 31.20 | 32.22 | 30.84 | 31.84 | 136,025 | +0.52(+1.65%) |
Jun 12, 2015 | 31.17 | 31.36 | 31.08 | 31.32 | 23,192 | -0.03(-0.10%) |
Jun 11, 2015 | 31.29 | 31.49 | 30.56 | 31.35 | 30,162 | -0.04(-0.12%) |
Jun 10, 2015 | 31.28 | 31.71 | 31.15 | 31.39 | 58,690 | +0.39(+1.24%) |
Jun 09, 2015 | 31.35 | 31.45 | 30.90 | 31.00 | 22,722 | -0.22(-0.72%) |
Jun 08, 2015 | 31.26 | 31.60 | 31.12 | 31.23 | 36,348 | -0.28(-0.89%) |
Jun 05, 2015 | 31.10 | 31.61 | 31.10 | 31.51 | 34,427 | +0.55(+1.77%) |
Jun 04, 2015 | 31.27 | 31.41 | 30.88 | 30.96 | 18,142 | -0.75(-2.37%) |
Jun 03, 2015 | 30.74 | 31.71 | 30.74 | 31.71 | 35,285 | +1.17(+3.83%) |
Jun 02, 2015 | 30.44 | 30.79 | 30.33 | 30.54 | 29,647 | +0.06(+0.20%) |
Jun 01, 2015 | 31.19 | 31.80 | 30.33 | 30.48 | 51,946 | -0.40(-1.30%) |
May 29, 2015 | 30.73 | 31.35 | 30.66 | 30.88 | 33,807 | +0.08(+0.26%) |
May 28, 2015 | 30.85 | 31.21 | 30.52 | 30.80 | 25,613 | -0.27(-0.86%) |
May 27, 2015 | 31.50 | 31.55 | 30.75 | 31.07 | 45,564 | -0.15(-0.48%) |
May 26, 2015 | 31.12 | 31.67 | 30.66 | 31.22 | 53,647 | -0.11(-0.36%) |
May 22, 2015 | 31.17 | 31.33 | 31.33 | 31.33 | 42,136 | +0.02(+0.06%) |
May 21, 2015 | 31.16 | 31.55 | 31.16 | 31.31 | 30,165 | -0.07(-0.22%) |
May 20, 2015 | 31.73 | 31.86 | 31.09 | 31.38 | 28,912 | -0.26(-0.82%) |
May 19, 2015 | 30.38 | 31.79 | 30.36 | 31.64 | 94,433 | +0.91(+2.96%) |
May 18, 2015 | 30.77 | 30.91 | 30.44 | 30.73 | 40,478 | +0.00(+0.00%) |
May 15, 2015 | 31.52 | 31.52 | 30.65 | 30.73 | 100,642 | -0.94(-2.97%) |
May 14, 2015 | 31.53 | 31.76 | 31.35 | 31.67 | 23,459 | +0.40(+1.29%) |
May 13, 2015 | 31.40 | 31.99 | 31.14 | 31.27 | 17,787 | -0.24(-0.77%) |
May 12, 2015 | 31.35 | 31.66 | 31.08 | 31.51 | 27,078 | -0.15(-0.49%) |
May 11, 2015 | 32.02 | 32.17 | 31.40 | 31.66 | 31,663 | -0.03(-0.10%) |
May 08, 2015 | 32.23 | 32.23 | 31.61 | 31.70 | 25,927 | -0.02(-0.08%) |
May 07, 2015 | 31.97 | 31.97 | 31.44 | 31.72 | 45,950 | +0.28(+0.89%) |
May 06, 2015 | 31.11 | 31.53 | 31.11 | 31.44 | 32,409 | +0.00(+0.00%) |
May 05, 2015 | 31.44 | 33.20 | 31.16 | 31.44 | 45,233 | -0.49(-1.53%) |
May 04, 2015 | 32.40 | 32.51 | 30.40 | 31.93 | 28,016 | -0.27(-0.83%) |
May 01, 2015 | 32.48 | 33.43 | 31.82 | 32.20 | 34,416 | -0.18(-0.55%) |
Apr 30, 2015 | 32.80 | 33.08 | 32.35 | 32.38 | 56,206 | -0.74(-2.23%) |
Apr 29, 2015 | 33.17 | 33.42 | 33.01 | 33.11 | 15,461 | -0.37(-1.09%) |
Apr 28, 2015 | 33.26 | 33.80 | 32.88 | 33.48 | 23,903 | +0.41(+1.24%) |
Apr 27, 2015 | 33.08 | 33.37 | 32.51 | 33.07 | 32,647 | +0.22(+0.68%) |
Apr 24, 2015 | 33.16 | 33.16 | 32.56 | 32.85 | 20,863 | -0.42(-1.27%) |
Apr 23, 2015 | 33.36 | 33.70 | 30.52 | 33.27 | 20,772 | -0.16(-0.48%) |
Apr 22, 2015 | 33.14 | 33.50 | 32.58 | 33.43 | 12,618 | +0.14(+0.41%) |
Apr 21, 2015 | 32.66 | 33.57 | 32.65 | 33.29 | 75,150 | +0.61(+1.88%) |
Apr 20, 2015 | 32.04 | 32.73 | 32.04 | 32.68 | 28,659 | +0.79(+2.47%) |
Apr 17, 2015 | 33.42 | 33.42 | 31.85 | 31.89 | 50,407 | -1.97(-5.82%) |
Apr 16, 2015 | 33.36 | 33.93 | 33.20 | 33.86 | 29,965 | +0.45(+1.35%) |
Apr 15, 2015 | 33.41 | 33.45 | 33.00 | 33.41 | 21,712 | +0.26(+0.78%) |
Apr 14, 2015 | 33.43 | 33.44 | 33.01 | 33.15 | 19,210 | -0.33(-1.00%) |
Apr 13, 2015 | 33.74 | 34.28 | 33.36 | 33.49 | 27,513 | -0.56(-1.66%) |
Apr 10, 2015 | 34.27 | 34.38 | 33.73 | 34.05 | 16,341 | -0.02(-0.07%) |
Apr 09, 2015 | 34.22 | 34.22 | 33.23 | 34.07 | 39,692 | -0.02(-0.05%) |
Apr 08, 2015 | 34.02 | 34.33 | 33.89 | 34.09 | 27,916 | -0.03(-0.09%) |
Apr 07, 2015 | 34.36 | 34.44 | 34.03 | 34.12 | 33,790 | -0.23(-0.67%) |
Apr 06, 2015 | 33.97 | 34.36 | 33.81 | 34.35 | 46,568 | -0.07(-0.20%) |
Apr 02, 2015 | 34.61 | 34.42 | 34.42 | 34.42 | 40,360 | -0.22(-0.64%) |
Apr 01, 2015 | 34.77 | 34.77 | 34.12 | 34.64 | 46,936 | -0.13(-0.37%) |
Mar 31, 2015 | 34.90 | 35.20 | 34.35 | 34.77 | 42,261 | -0.51(-1.44%) |
Mar 30, 2015 | 34.03 | 35.64 | 33.83 | 35.28 | 78,516 | +1.25(+3.68%) |
Mar 27, 2015 | 33.46 | 34.07 | 33.23 | 34.03 | 45,339 | +0.49(+1.46%) |
Mar 26, 2015 | 33.39 | 33.75 | 32.95 | 33.54 | 54,485 | +0.61(+1.86%) |
Mar 25, 2015 | 33.11 | 33.27 | 32.76 | 32.93 | 57,335 | -0.35(-1.04%) |
Mar 24, 2015 | 33.45 | 33.55 | 32.69 | 33.27 | 20,711 | +0.25(+0.75%) |
Mar 23, 2015 | 32.67 | 33.32 | 32.67 | 33.03 | 42,810 | +0.41(+1.27%) |
Mar 20, 2015 | 32.36 | 32.72 | 31.49 | 32.61 | 100,208 | +0.50(+1.54%) |
Mar 19, 2015 | 31.17 | 32.34 | 31.02 | 32.12 | 34,127 | +0.66(+2.09%) |
Mar 18, 2015 | 31.03 | 31.55 | 30.85 | 31.46 | 81,729 | +0.55(+1.78%) |
Mar 17, 2015 | 31.32 | 31.40 | 30.78 | 30.91 | 31,730 | -0.69(-2.20%) |
Mar 16, 2015 | 32.28 | 32.42 | 30.87 | 31.60 | 69,905 | -0.35(-1.10%) |
Mar 13, 2015 | 32.50 | 32.50 | 31.60 | 31.96 | 37,658 | -0.70(-2.14%) |
Mar 12, 2015 | 31.14 | 32.67 | 31.14 | 32.66 | 45,556 | +1.84(+5.97%) |
Mar 11, 2015 | 30.35 | 31.25 | 30.27 | 30.82 | 38,123 | +0.46(+1.53%) |
Mar 10, 2015 | 30.86 | 31.24 | 30.33 | 30.35 | 29,389 | -0.98(-3.12%) |
Mar 09, 2015 | 30.47 | 31.47 | 30.47 | 31.33 | 23,370 | +0.82(+2.68%) |
Mar 06, 2015 | 30.42 | 30.91 | 30.39 | 30.51 | 40,304 | -0.19(-0.61%) |
Mar 05, 2015 | 30.59 | 31.05 | 30.51 | 30.70 | 22,540 | +0.12(+0.38%) |
Mar 04, 2015 | 30.49 | 30.85 | 30.69 | 30.58 | 25,469 | -0.11(-0.36%) |
Mar 03, 2015 | 30.70 | 30.77 | 30.61 | 30.69 | 25,017 | -0.01(-0.02%) |
Mar 02, 2015 | 31.10 | 31.33 | 30.46 | 30.70 | 39,549 | -0.27(-0.86%) |
Feb 27, 2015 | 31.02 | 31.28 | 30.82 | 30.96 | 39,315 | -0.35(-1.12%) |
Feb 26, 2015 | 31.17 | 31.42 | 31.05 | 31.31 | 20,141 | +0.01(+0.04%) |
Feb 25, 2015 | 30.91 | 31.71 | 30.91 | 31.30 | 31,918 | +0.32(+1.04%) |
Feb 24, 2015 | 30.46 | 31.09 | 30.46 | 30.98 | 21,418 | +0.46(+1.52%) |
Feb 23, 2015 | 30.19 | 30.81 | 30.19 | 30.52 | 27,934 | +0.14(+0.47%) |
Feb 20, 2015 | 30.65 | 30.65 | 29.67 | 30.38 | 37,853 | -0.18(-0.61%) |
Feb 19, 2015 | 29.90 | 30.82 | 29.90 | 30.56 | 28,824 | +0.76(+2.57%) |
Feb 18, 2015 | 29.47 | 29.83 | 29.47 | 29.80 | 19,708 | -0.15(-0.49%) |
Feb 17, 2015 | 29.43 | 29.99 | 29.16 | 29.95 | 30,077 | +0.64(+2.17%) |
Feb 13, 2015 | 28.94 | 29.31 | 29.31 | 29.31 | 22,049 | +0.08(+0.27%) |
Feb 12, 2015 | 28.88 | 29.30 | 28.56 | 29.23 | 33,364 | +0.49(+1.72%) |
Feb 11, 2015 | 28.53 | 28.90 | 28.53 | 28.74 | 19,312 | -0.02(-0.09%) |
Feb 10, 2015 | 29.49 | 29.49 | 28.68 | 28.76 | 35,856 | -0.45(-1.54%) |
Feb 09, 2015 | 29.92 | 29.95 | 29.00 | 29.21 | 38,273 | -1.26(-4.15%) |
Feb 06, 2015 | 30.63 | 31.00 | 30.07 | 30.48 | 45,626 | -0.04(-0.12%) |
Feb 05, 2015 | 30.07 | 30.77 | 30.07 | 30.51 | 40,518 | +0.38(+1.25%) |
Feb 04, 2015 | 29.33 | 30.28 | 29.33 | 30.14 | 40,596 | -0.01(-0.02%) |
Feb 03, 2015 | 27.64 | 30.31 | 27.64 | 30.14 | 62,608 | +2.48(+8.96%) |
Feb 02, 2015 | 27.45 | 28.45 | 26.52 | 27.66 | 94,387 | +0.64(+2.35%) |
Jan 30, 2015 | 29.82 | 32.03 | 26.98 | 27.03 | 66,130 | -3.15(-10.44%) |
Jan 29, 2015 | 29.53 | 30.20 | 29.06 | 30.18 | 33,539 | +0.56(+1.87%) |
Jan 28, 2015 | 31.38 | 31.38 | 29.52 | 29.62 | 48,077 | -1.53(-4.91%) |
Jan 27, 2015 | 31.24 | 31.27 | 30.72 | 31.15 | 40,463 | -0.64(-2.02%) |
Jan 26, 2015 | 32.11 | 32.11 | 30.16 | 31.80 | 36,901 | -0.43(-1.32%) |
Jan 23, 2015 | 32.36 | 32.57 | 31.69 | 32.22 | 26,353 | -0.04(-0.11%) |
Jan 22, 2015 | 30.93 | 32.38 | 30.69 | 32.26 | 60,014 | +1.60(+5.21%) |
Jan 21, 2015 | 31.55 | 32.07 | 30.49 | 30.66 | 51,940 | -1.06(-3.34%) |
Jan 20, 2015 | 32.07 | 32.07 | 31.28 | 31.72 | 27,086 | -0.24(-0.75%) |
Jan 16, 2015 | 30.90 | 32.07 | 30.90 | 31.96 | 37,122 | +0.95(+3.06%) |
Jan 15, 2015 | 31.14 | 31.45 | 30.47 | 31.01 | 70,786 | +0.03(+0.10%) |
Jan 14, 2015 | 30.52 | 31.36 | 29.40 | 30.98 | 42,406 | +0.06(+0.18%) |
Jan 13, 2015 | 30.73 | 31.71 | 30.31 | 30.93 | 35,925 | +0.35(+1.15%) |
Jan 12, 2015 | 30.85 | 30.85 | 30.25 | 30.57 | 53,837 | -0.36(-1.18%) |
Jan 09, 2015 | 30.75 | 31.41 | 30.65 | 30.94 | 44,111 | -0.22(-0.69%) |
Jan 08, 2015 | 30.88 | 31.58 | 30.73 | 31.15 | 43,789 | +0.47(+1.55%) |
Jan 07, 2015 | 30.28 | 30.68 | 29.77 | 30.68 | 62,260 | +0.77(+2.58%) |
Jan 06, 2015 | 30.99 | 30.99 | 29.51 | 29.91 | 41,190 | -1.07(-3.44%) |
Jan 05, 2015 | 30.67 | 31.35 | 29.84 | 30.98 | 60,178 | +0.03(+0.10%) |