Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.42 | 27.07 | 27.07 | 27.07 | 392,149 | -0.32(-1.17%) |
Dec 30, 2015 | 27.90 | 27.90 | 27.37 | 27.39 | 195,360 | -0.45(-1.62%) |
Dec 29, 2015 | 27.73 | 27.98 | 27.12 | 27.84 | 157,762 | +0.34(+1.23%) |
Dec 28, 2015 | 27.20 | 28.01 | 26.70 | 27.50 | 158,620 | +0.17(+0.64%) |
Dec 24, 2015 | 27.77 | 27.33 | 27.33 | 27.33 | 75,094 | -0.37(-1.32%) |
Dec 23, 2015 | 26.90 | 27.74 | 26.83 | 27.70 | 234,386 | +0.93(+3.48%) |
Dec 22, 2015 | 27.06 | 27.23 | 26.50 | 26.77 | 225,634 | -0.30(-1.09%) |
Dec 21, 2015 | 27.08 | 27.78 | 26.22 | 27.06 | 167,731 | +0.09(+0.32%) |
Dec 18, 2015 | 28.20 | 28.34 | 26.78 | 26.97 | 533,843 | -1.41(-4.96%) |
Dec 17, 2015 | 28.68 | 29.01 | 28.13 | 28.38 | 206,394 | -0.28(-0.97%) |
Dec 16, 2015 | 28.21 | 29.19 | 28.21 | 28.66 | 300,761 | +1.19(+4.34%) |
Dec 15, 2015 | 27.02 | 27.88 | 26.32 | 27.47 | 193,119 | +0.45(+1.67%) |
Dec 14, 2015 | 27.17 | 27.33 | 26.69 | 27.02 | 246,243 | -0.11(-0.42%) |
Dec 11, 2015 | 26.70 | 27.28 | 26.20 | 27.13 | 262,420 | -0.21(-0.76%) |
Dec 10, 2015 | 26.96 | 27.76 | 26.66 | 27.34 | 318,011 | +0.37(+1.39%) |
Dec 09, 2015 | 27.17 | 27.49 | 26.57 | 26.97 | 304,021 | -0.30(-1.08%) |
Dec 08, 2015 | 27.99 | 28.23 | 26.90 | 27.26 | 508,003 | -0.97(-3.45%) |
Dec 07, 2015 | 29.64 | 29.90 | 28.21 | 28.23 | 229,563 | -1.50(-5.03%) |
Dec 04, 2015 | 29.70 | 30.04 | 29.34 | 29.73 | 158,200 | +0.08(+0.26%) |
Dec 03, 2015 | 30.44 | 30.66 | 29.35 | 29.65 | 318,179 | -0.58(-1.93%) |
Dec 02, 2015 | 31.45 | 32.01 | 30.10 | 30.23 | 184,512 | -1.30(-4.11%) |
Dec 01, 2015 | 30.97 | 31.62 | 30.91 | 31.53 | 322,504 | +0.70(+2.28%) |
Nov 30, 2015 | 30.96 | 31.18 | 30.54 | 30.83 | 305,499 | +0.09(+0.28%) |
Nov 27, 2015 | 30.70 | 30.95 | 30.50 | 30.74 | 83,164 | +0.10(+0.34%) |
Nov 25, 2015 | 30.69 | 30.63 | 30.63 | 30.63 | 103,729 | -0.09(-0.28%) |
Nov 24, 2015 | 30.04 | 30.85 | 29.64 | 30.72 | 203,546 | +0.53(+1.76%) |
Nov 23, 2015 | 30.54 | 30.89 | 30.03 | 30.19 | 261,134 | -0.34(-1.11%) |
Nov 20, 2015 | 30.37 | 31.03 | 30.04 | 30.53 | 218,500 | +0.32(+1.06%) |
Nov 19, 2015 | 30.33 | 30.76 | 30.15 | 30.21 | 150,411 | -0.15(-0.49%) |
Nov 18, 2015 | 30.03 | 30.41 | 29.70 | 30.36 | 177,578 | +0.41(+1.36%) |
Nov 17, 2015 | 30.26 | 30.39 | 29.46 | 29.95 | 204,680 | -0.23(-0.75%) |
Nov 16, 2015 | 29.53 | 30.19 | 29.42 | 30.17 | 166,033 | +0.62(+2.09%) |
Nov 13, 2015 | 29.16 | 29.73 | 28.74 | 29.56 | 289,157 | +0.21(+0.71%) |
Nov 12, 2015 | 30.03 | 30.29 | 29.28 | 29.35 | 193,313 | -0.95(-3.13%) |
Nov 11, 2015 | 30.97 | 30.97 | 29.81 | 30.30 | 164,198 | -0.56(-1.80%) |
Nov 10, 2015 | 30.34 | 30.97 | 29.80 | 30.85 | 530,557 | +0.34(+1.11%) |
Nov 09, 2015 | 30.86 | 31.65 | 30.21 | 30.51 | 162,023 | -0.36(-1.15%) |
Nov 06, 2015 | 30.18 | 31.27 | 29.87 | 30.87 | 196,140 | +0.57(+1.89%) |
Nov 05, 2015 | 30.12 | 30.62 | 29.94 | 30.30 | 280,892 | +0.19(+0.63%) |
Nov 04, 2015 | 30.15 | 30.24 | 29.89 | 30.11 | 198,558 | +0.02(+0.06%) |
Nov 03, 2015 | 30.27 | 30.77 | 29.70 | 30.09 | 352,486 | -0.34(-1.11%) |
Nov 02, 2015 | 29.81 | 30.55 | 29.45 | 30.43 | 443,841 | +0.81(+2.75%) |
Oct 30, 2015 | 29.69 | 31.81 | 29.21 | 29.61 | 281,818 | -0.13(-0.44%) |
Oct 29, 2015 | 29.84 | 30.40 | 29.30 | 29.74 | 272,702 | -0.26(-0.86%) |
Oct 28, 2015 | 29.40 | 30.47 | 28.48 | 30.00 | 455,436 | +0.74(+2.54%) |
Oct 27, 2015 | 30.67 | 30.67 | 29.20 | 29.26 | 399,412 | -1.59(-5.16%) |
Oct 26, 2015 | 31.07 | 31.82 | 30.42 | 30.85 | 313,202 | -0.38(-1.22%) |
Oct 23, 2015 | 31.69 | 32.14 | 30.06 | 31.23 | 582,795 | -0.33(-1.04%) |
Oct 22, 2015 | 31.00 | 31.92 | 30.02 | 31.56 | 394,695 | +2.08(+7.04%) |
Oct 21, 2015 | 30.61 | 30.67 | 29.27 | 29.49 | 292,870 | -1.03(-3.37%) |
Oct 20, 2015 | 29.88 | 30.71 | 29.09 | 30.51 | 282,167 | +0.64(+2.14%) |
Oct 19, 2015 | 29.55 | 30.61 | 29.48 | 29.87 | 234,285 | +0.08(+0.26%) |
Oct 16, 2015 | 29.83 | 30.07 | 29.36 | 29.80 | 191,435 | -0.07(-0.23%) |
Oct 15, 2015 | 29.10 | 29.87 | 28.82 | 29.87 | 174,923 | +0.89(+3.07%) |
Oct 14, 2015 | 29.11 | 30.80 | 28.94 | 28.98 | 179,055 | -0.09(-0.30%) |
Oct 13, 2015 | 29.18 | 29.74 | 28.97 | 29.06 | 190,702 | -0.34(-1.15%) |
Oct 12, 2015 | 29.77 | 29.79 | 27.82 | 29.40 | 144,979 | -0.42(-1.39%) |
Oct 09, 2015 | 30.52 | 30.78 | 29.64 | 29.81 | 237,655 | -0.63(-2.07%) |
Oct 08, 2015 | 29.74 | 30.61 | 29.74 | 30.45 | 273,570 | +0.58(+1.94%) |
Oct 07, 2015 | 28.56 | 29.97 | 28.56 | 29.87 | 322,229 | +1.47(+5.18%) |
Oct 06, 2015 | 28.11 | 28.56 | 27.95 | 28.40 | 211,545 | +0.20(+0.71%) |
Oct 05, 2015 | 27.13 | 28.24 | 27.13 | 28.20 | 196,851 | +1.29(+4.79%) |
Oct 02, 2015 | 26.15 | 26.97 | 25.53 | 26.91 | 288,292 | +0.46(+1.73%) |
Oct 01, 2015 | 26.72 | 27.22 | 26.21 | 26.45 | 236,006 | -0.18(-0.68%) |
Sep 30, 2015 | 25.85 | 26.86 | 25.51 | 26.63 | 376,449 | +1.06(+4.13%) |
Sep 29, 2015 | 26.16 | 26.16 | 25.14 | 25.58 | 388,174 | -0.53(-2.02%) |
Sep 28, 2015 | 26.90 | 27.33 | 25.91 | 26.10 | 333,004 | -0.89(-3.30%) |
Sep 25, 2015 | 27.25 | 27.27 | 26.84 | 26.99 | 230,524 | +0.02(+0.06%) |
Sep 24, 2015 | 27.49 | 27.52 | 26.37 | 26.98 | 414,559 | -0.75(-2.71%) |
Sep 23, 2015 | 28.20 | 28.45 | 27.26 | 27.73 | 436,223 | -0.37(-1.32%) |
Sep 22, 2015 | 27.82 | 28.26 | 27.33 | 28.10 | 358,994 | -0.06(-0.22%) |
Sep 21, 2015 | 27.54 | 28.27 | 27.25 | 28.16 | 231,304 | +0.90(+3.30%) |
Sep 18, 2015 | 27.73 | 28.19 | 27.15 | 27.26 | 492,026 | -0.97(-3.43%) |
Sep 17, 2015 | 28.54 | 28.72 | 28.05 | 28.23 | 321,709 | -0.30(-1.06%) |
Sep 16, 2015 | 28.00 | 28.81 | 28.00 | 28.53 | 236,000 | +0.49(+1.76%) |
Sep 15, 2015 | 27.39 | 28.15 | 27.25 | 28.04 | 260,395 | +0.80(+2.95%) |
Sep 14, 2015 | 27.71 | 27.87 | 27.05 | 27.24 | 187,353 | -0.56(-2.02%) |
Sep 11, 2015 | 28.49 | 28.49 | 27.44 | 27.80 | 503,698 | -0.90(-3.13%) |
Sep 10, 2015 | 28.54 | 28.90 | 28.34 | 28.70 | 232,561 | -0.01(-0.03%) |
Sep 09, 2015 | 29.36 | 29.72 | 28.60 | 28.71 | 378,690 | -0.33(-1.13%) |
Sep 08, 2015 | 28.80 | 29.22 | 28.15 | 29.04 | 143,995 | +0.78(+2.75%) |
Sep 04, 2015 | 28.14 | 28.26 | 28.26 | 28.26 | 150,302 | -0.29(-1.00%) |
Sep 03, 2015 | 28.72 | 28.94 | 28.20 | 28.54 | 204,409 | -0.10(-0.33%) |
Sep 02, 2015 | 28.49 | 28.76 | 28.30 | 28.64 | 196,477 | +0.45(+1.60%) |
Sep 01, 2015 | 28.84 | 28.98 | 28.08 | 28.19 | 235,871 | -1.23(-4.18%) |
Aug 31, 2015 | 28.89 | 29.63 | 28.51 | 29.42 | 290,666 | +0.41(+1.40%) |
Aug 28, 2015 | 29.03 | 29.28 | 28.54 | 29.01 | 314,332 | -0.22(-0.74%) |
Aug 27, 2015 | 28.72 | 29.42 | 28.36 | 29.23 | 366,923 | +0.70(+2.46%) |
Aug 26, 2015 | 28.06 | 28.58 | 28.06 | 28.53 | 277,710 | +0.91(+3.29%) |
Aug 25, 2015 | 28.30 | 28.30 | 27.41 | 27.62 | 389,639 | +0.26(+0.95%) |
Aug 24, 2015 | 27.39 | 28.52 | 27.36 | 27.36 | 564,788 | -1.25(-4.38%) |
Aug 21, 2015 | 28.27 | 29.10 | 28.05 | 28.61 | 417,295 | -0.26(-0.90%) |
Aug 20, 2015 | 28.19 | 29.10 | 28.04 | 28.87 | 526,718 | +0.50(+1.77%) |
Aug 19, 2015 | 28.95 | 29.18 | 27.97 | 28.37 | 511,787 | -0.74(-2.53%) |
Aug 18, 2015 | 29.51 | 29.51 | 29.01 | 29.10 | 274,663 | -0.48(-1.64%) |
Aug 17, 2015 | 29.81 | 29.90 | 29.42 | 29.59 | 153,206 | -0.34(-1.14%) |
Aug 14, 2015 | 29.63 | 30.15 | 29.54 | 29.93 | 370,289 | +0.15(+0.52%) |
Aug 13, 2015 | 29.95 | 30.21 | 29.71 | 29.77 | 239,986 | -0.26(-0.86%) |
Aug 12, 2015 | 30.12 | 30.61 | 30.01 | 30.03 | 369,074 | -0.32(-1.05%) |
Aug 11, 2015 | 30.27 | 30.83 | 30.12 | 30.35 | 246,232 | -0.24(-0.79%) |
Aug 10, 2015 | 30.27 | 30.78 | 30.12 | 30.59 | 195,450 | +0.52(+1.75%) |
Aug 07, 2015 | 29.95 | 30.32 | 29.92 | 30.07 | 263,149 | -0.09(-0.29%) |
Aug 06, 2015 | 30.47 | 31.04 | 30.02 | 30.15 | 231,438 | -0.11(-0.37%) |
Aug 05, 2015 | 30.85 | 31.40 | 30.09 | 30.26 | 249,461 | -0.21(-0.68%) |
Aug 04, 2015 | 31.65 | 31.91 | 30.26 | 30.47 | 296,893 | -1.36(-4.27%) |
Aug 03, 2015 | 32.14 | 32.14 | 31.47 | 31.83 | 592,378 | -0.11(-0.35%) |
Jul 31, 2015 | 31.18 | 31.99 | 31.04 | 31.94 | 634,519 | +0.71(+2.26%) |
Jul 30, 2015 | 30.70 | 31.40 | 30.24 | 31.24 | 402,004 | +0.62(+2.02%) |
Jul 29, 2015 | 29.86 | 30.82 | 29.81 | 30.62 | 560,610 | +0.76(+2.54%) |
Jul 28, 2015 | 29.74 | 30.26 | 28.94 | 29.86 | 527,399 | +0.53(+1.82%) |
Jul 27, 2015 | 29.72 | 30.28 | 29.15 | 29.33 | 441,146 | -0.82(-2.71%) |
Jul 24, 2015 | 33.12 | 33.12 | 29.98 | 30.14 | 946,096 | -3.15(-9.46%) |
Jul 23, 2015 | 32.69 | 34.41 | 31.59 | 33.29 | 556,298 | -1.58(-4.54%) |
Jul 22, 2015 | 34.77 | 34.97 | 34.49 | 34.88 | 199,981 | -0.03(-0.10%) |
Jul 21, 2015 | 35.17 | 35.39 | 34.71 | 34.91 | 142,284 | -0.22(-0.64%) |
Jul 20, 2015 | 35.53 | 36.06 | 35.05 | 35.13 | 206,393 | -0.27(-0.75%) |
Jul 17, 2015 | 35.89 | 36.00 | 34.87 | 35.40 | 187,531 | -0.39(-1.08%) |
Jul 16, 2015 | 35.53 | 36.23 | 35.44 | 35.79 | 177,735 | +0.53(+1.51%) |
Jul 15, 2015 | 36.32 | 36.32 | 35.02 | 35.25 | 266,142 | -1.12(-3.07%) |
Jul 14, 2015 | 35.86 | 36.81 | 35.69 | 36.37 | 226,520 | +0.60(+1.68%) |
Jul 13, 2015 | 35.61 | 35.86 | 35.37 | 35.77 | 160,578 | +0.23(+0.65%) |
Jul 10, 2015 | 35.40 | 35.63 | 35.26 | 35.54 | 158,979 | +0.57(+1.62%) |
Jul 09, 2015 | 35.80 | 35.93 | 34.83 | 34.97 | 178,074 | -0.34(-0.95%) |
Jul 08, 2015 | 34.97 | 35.59 | 34.79 | 35.31 | 210,967 | -0.06(-0.17%) |
Jul 07, 2015 | 35.53 | 35.56 | 34.73 | 35.37 | 205,429 | -0.36(-1.01%) |
Jul 06, 2015 | 35.27 | 36.04 | 35.07 | 35.73 | 152,453 | +0.11(+0.31%) |
Jul 02, 2015 | 35.99 | 35.62 | 35.62 | 35.62 | 112,289 | -0.34(-0.93%) |
Jul 01, 2015 | 36.38 | 36.57 | 35.56 | 35.95 | 287,629 | -0.22(-0.59%) |
Jun 30, 2015 | 36.84 | 36.84 | 36.13 | 36.17 | 291,101 | -0.39(-1.06%) |
Jun 29, 2015 | 37.32 | 37.59 | 36.39 | 36.55 | 283,475 | -1.01(-2.68%) |
Jun 26, 2015 | 37.48 | 37.68 | 36.97 | 37.56 | 656,083 | +0.27(+0.72%) |
Jun 25, 2015 | 37.50 | 37.63 | 36.85 | 37.29 | 146,821 | -0.13(-0.34%) |
Jun 24, 2015 | 37.80 | 37.98 | 37.15 | 37.42 | 256,316 | -0.35(-0.93%) |
Jun 23, 2015 | 37.31 | 37.85 | 37.25 | 37.77 | 260,269 | +0.34(+0.92%) |
Jun 22, 2015 | 36.99 | 37.47 | 36.61 | 37.43 | 294,479 | +0.75(+2.04%) |
Jun 19, 2015 | 35.97 | 37.21 | 35.96 | 36.68 | 656,251 | +0.74(+2.06%) |
Jun 18, 2015 | 34.92 | 36.09 | 34.90 | 35.94 | 342,469 | +1.06(+3.03%) |
Jun 17, 2015 | 34.84 | 35.13 | 34.69 | 34.88 | 240,143 | +0.20(+0.57%) |
Jun 16, 2015 | 34.06 | 34.70 | 34.00 | 34.69 | 208,484 | +0.45(+1.31%) |
Jun 15, 2015 | 34.29 | 34.69 | 33.70 | 34.24 | 216,550 | -0.29(-0.85%) |
Jun 12, 2015 | 35.08 | 35.08 | 34.33 | 34.53 | 133,449 | -0.61(-1.74%) |
Jun 11, 2015 | 35.56 | 35.56 | 34.95 | 35.14 | 128,593 | -0.40(-1.14%) |
Jun 10, 2015 | 35.35 | 35.95 | 35.10 | 35.55 | 248,905 | +0.40(+1.13%) |
Jun 09, 2015 | 34.76 | 35.19 | 34.45 | 35.15 | 177,661 | +0.29(+0.84%) |
Jun 08, 2015 | 34.65 | 35.10 | 34.58 | 34.86 | 133,872 | +0.09(+0.25%) |
Jun 05, 2015 | 34.15 | 34.82 | 33.78 | 34.77 | 142,873 | +0.57(+1.66%) |
Jun 04, 2015 | 34.75 | 35.14 | 34.01 | 34.20 | 149,039 | -0.85(-2.43%) |
Jun 03, 2015 | 34.57 | 35.11 | 34.28 | 35.06 | 145,878 | +0.65(+1.90%) |
Jun 02, 2015 | 34.33 | 34.74 | 34.24 | 34.40 | 321,307 | -0.11(-0.32%) |
Jun 01, 2015 | 34.44 | 34.69 | 34.21 | 34.51 | 382,994 | +0.38(+1.11%) |
May 29, 2015 | 34.77 | 34.94 | 34.10 | 34.14 | 288,801 | -0.61(-1.76%) |
May 28, 2015 | 35.45 | 36.03 | 34.43 | 34.75 | 374,543 | -0.75(-2.11%) |
May 27, 2015 | 33.98 | 35.56 | 33.92 | 35.49 | 342,930 | +1.51(+4.46%) |
May 26, 2015 | 33.77 | 34.14 | 33.38 | 33.98 | 334,148 | +0.03(+0.08%) |
May 22, 2015 | 34.05 | 33.96 | 33.96 | 33.96 | 207,375 | -0.26(-0.75%) |
May 21, 2015 | 33.82 | 34.38 | 33.09 | 34.21 | 208,440 | +0.42(+1.25%) |
May 20, 2015 | 34.08 | 34.48 | 33.67 | 33.79 | 180,014 | -0.04(-0.13%) |
May 19, 2015 | 34.57 | 34.57 | 33.69 | 33.83 | 249,496 | -0.59(-1.72%) |
May 18, 2015 | 33.56 | 34.87 | 33.45 | 34.43 | 446,482 | +0.76(+2.27%) |
May 15, 2015 | 32.77 | 33.84 | 32.59 | 33.67 | 371,385 | +0.89(+2.72%) |
May 14, 2015 | 32.40 | 32.83 | 32.40 | 32.77 | 280,959 | +0.54(+1.67%) |
May 13, 2015 | 31.93 | 32.50 | 31.68 | 32.24 | 223,419 | +0.37(+1.16%) |
May 12, 2015 | 32.36 | 32.52 | 31.57 | 31.87 | 214,399 | -0.65(-2.00%) |
May 11, 2015 | 33.02 | 33.62 | 32.52 | 32.52 | 252,317 | -0.62(-1.89%) |
May 08, 2015 | 33.11 | 33.42 | 32.35 | 33.14 | 298,384 | +0.41(+1.26%) |
May 07, 2015 | 32.22 | 33.10 | 32.19 | 32.73 | 272,075 | +0.40(+1.24%) |
May 06, 2015 | 32.09 | 32.43 | 31.91 | 32.33 | 248,088 | +0.35(+1.10%) |
May 05, 2015 | 31.88 | 32.65 | 31.74 | 31.98 | 301,465 | +0.06(+0.19%) |
May 04, 2015 | 32.11 | 32.96 | 31.15 | 31.92 | 347,614 | -0.12(-0.37%) |
May 01, 2015 | 33.01 | 33.19 | 31.17 | 32.04 | 492,579 | -0.96(-2.91%) |
Apr 30, 2015 | 34.74 | 35.08 | 32.77 | 33.00 | 474,821 | -2.15(-6.11%) |
Apr 29, 2015 | 35.42 | 35.46 | 34.76 | 35.15 | 191,268 | -0.40(-1.13%) |
Apr 28, 2015 | 35.29 | 35.59 | 34.79 | 35.55 | 242,852 | +0.18(+0.52%) |
Apr 27, 2015 | 35.99 | 36.62 | 35.33 | 35.36 | 197,227 | -0.58(-1.61%) |
Apr 24, 2015 | 36.22 | 36.22 | 35.56 | 35.94 | 192,008 | -0.15(-0.40%) |
Apr 23, 2015 | 35.93 | 36.19 | 35.57 | 36.09 | 163,848 | -0.02(-0.05%) |
Apr 22, 2015 | 36.47 | 36.58 | 35.79 | 36.11 | 333,430 | -0.43(-1.17%) |
Apr 21, 2015 | 36.88 | 36.88 | 36.49 | 36.53 | 255,933 | -0.25(-0.68%) |
Apr 20, 2015 | 37.20 | 37.20 | 36.53 | 36.78 | 353,387 | -0.23(-0.62%) |
Apr 17, 2015 | 36.69 | 38.06 | 36.27 | 37.01 | 312,909 | +0.09(+0.26%) |
Apr 16, 2015 | 37.21 | 37.54 | 36.90 | 36.92 | 141,551 | -0.55(-1.46%) |
Apr 15, 2015 | 37.24 | 37.84 | 36.88 | 37.47 | 151,261 | +0.34(+0.92%) |
Apr 14, 2015 | 37.00 | 37.45 | 36.34 | 37.12 | 128,440 | +0.16(+0.44%) |
Apr 13, 2015 | 37.57 | 37.57 | 36.64 | 36.96 | 136,394 | -0.63(-1.69%) |
Apr 10, 2015 | 36.91 | 37.72 | 36.66 | 37.60 | 164,790 | +0.92(+2.52%) |
Apr 09, 2015 | 36.58 | 36.82 | 36.01 | 36.67 | 153,341 | +0.03(+0.07%) |
Apr 08, 2015 | 36.89 | 37.00 | 36.31 | 36.64 | 180,065 | -0.18(-0.49%) |
Apr 07, 2015 | 37.46 | 37.46 | 36.79 | 36.82 | 283,246 | -0.57(-1.53%) |
Apr 06, 2015 | 36.26 | 37.43 | 36.20 | 37.40 | 200,962 | +0.85(+2.32%) |
Apr 02, 2015 | 36.27 | 36.55 | 36.55 | 36.55 | 180,802 | +0.33(+0.92%) |
Apr 01, 2015 | 36.32 | 36.34 | 35.80 | 36.22 | 270,759 | -0.29(-0.80%) |
Mar 31, 2015 | 37.27 | 37.27 | 36.39 | 36.51 | 146,106 | -1.02(-2.72%) |
Mar 30, 2015 | 36.64 | 37.55 | 36.59 | 37.53 | 221,822 | +1.02(+2.79%) |
Mar 27, 2015 | 35.93 | 36.54 | 35.82 | 36.51 | 327,655 | +0.51(+1.43%) |
Mar 26, 2015 | 35.91 | 36.16 | 35.18 | 35.99 | 180,358 | -0.12(-0.33%) |
Mar 25, 2015 | 37.96 | 38.07 | 36.05 | 36.11 | 181,103 | -1.76(-4.63%) |
Mar 24, 2015 | 37.48 | 37.95 | 37.23 | 37.87 | 253,414 | +0.31(+0.82%) |
Mar 23, 2015 | 36.62 | 37.72 | 36.41 | 37.56 | 266,392 | +0.81(+2.21%) |
Mar 20, 2015 | 36.32 | 36.82 | 36.13 | 36.75 | 312,990 | +0.55(+1.51%) |
Mar 19, 2015 | 35.33 | 36.32 | 35.09 | 36.20 | 253,831 | +0.88(+2.50%) |
Mar 18, 2015 | 35.19 | 35.63 | 34.71 | 35.32 | 130,171 | +0.00(+0.00%) |
Mar 17, 2015 | 35.04 | 35.40 | 34.58 | 35.32 | 170,310 | +0.08(+0.22%) |
Mar 16, 2015 | 35.00 | 35.38 | 34.72 | 35.24 | 139,813 | +0.40(+1.16%) |
Mar 13, 2015 | 35.25 | 35.25 | 34.25 | 34.84 | 175,632 | -0.36(-1.02%) |
Mar 12, 2015 | 35.34 | 35.67 | 34.49 | 35.20 | 200,379 | +0.06(+0.17%) |
Mar 11, 2015 | 34.46 | 35.18 | 34.20 | 35.14 | 220,061 | +0.59(+1.71%) |
Mar 10, 2015 | 34.47 | 34.79 | 34.24 | 34.55 | 240,762 | -0.26(-0.74%) |
Mar 09, 2015 | 34.53 | 34.99 | 34.48 | 34.80 | 116,929 | +0.29(+0.84%) |
Mar 06, 2015 | 34.57 | 35.00 | 34.44 | 34.51 | 195,025 | -0.40(-1.15%) |
Mar 05, 2015 | 35.37 | 35.39 | 34.75 | 34.92 | 176,676 | -0.44(-1.24%) |
Mar 04, 2015 | 35.62 | 35.69 | 34.97 | 35.35 | 182,923 | -0.33(-0.94%) |
Mar 03, 2015 | 35.53 | 36.29 | 35.23 | 35.69 | 208,613 | -0.02(-0.06%) |
Mar 02, 2015 | 35.42 | 35.83 | 34.78 | 35.71 | 234,914 | +0.34(+0.96%) |
Feb 27, 2015 | 36.28 | 36.51 | 35.27 | 35.36 | 225,942 | -1.08(-2.97%) |
Feb 26, 2015 | 35.92 | 36.69 | 35.58 | 36.45 | 186,901 | +0.38(+1.04%) |
Feb 25, 2015 | 35.71 | 36.40 | 35.63 | 36.07 | 204,835 | +0.31(+0.86%) |
Feb 24, 2015 | 35.75 | 35.92 | 35.48 | 35.77 | 191,376 | -0.05(-0.14%) |
Feb 23, 2015 | 35.47 | 35.94 | 35.22 | 35.82 | 210,930 | +0.20(+0.55%) |
Feb 20, 2015 | 35.87 | 36.00 | 35.27 | 35.62 | 290,975 | -0.19(-0.52%) |
Feb 19, 2015 | 35.74 | 35.82 | 35.35 | 35.81 | 275,733 | +0.03(+0.10%) |
Feb 18, 2015 | 34.79 | 35.82 | 34.79 | 35.77 | 363,299 | +0.81(+2.32%) |
Feb 17, 2015 | 34.62 | 35.10 | 34.22 | 34.96 | 486,758 | +0.34(+0.98%) |
Feb 13, 2015 | 35.30 | 34.62 | 34.62 | 34.62 | 687,618 | -0.71(-2.00%) |
Feb 12, 2015 | 33.03 | 35.55 | 32.61 | 35.33 | 496,891 | +2.93(+9.05%) |
Feb 11, 2015 | 32.24 | 32.65 | 32.10 | 32.40 | 288,404 | +0.19(+0.58%) |
Feb 10, 2015 | 32.49 | 32.66 | 31.29 | 32.21 | 301,398 | +0.02(+0.05%) |
Feb 09, 2015 | 30.97 | 33.08 | 30.69 | 32.19 | 536,290 | +1.20(+3.88%) |
Feb 06, 2015 | 31.24 | 31.43 | 30.70 | 30.99 | 643,911 | -0.19(-0.60%) |
Feb 05, 2015 | 31.50 | 31.59 | 30.69 | 31.18 | 1,212,010 | -0.14(-0.44%) |
Feb 04, 2015 | 31.50 | 31.80 | 31.18 | 31.32 | 446,115 | -0.21(-0.68%) |
Feb 03, 2015 | 30.88 | 31.86 | 30.88 | 31.53 | 480,870 | +0.82(+2.66%) |
Feb 02, 2015 | 31.08 | 31.39 | 30.34 | 30.71 | 285,566 | -0.23(-0.74%) |
Jan 30, 2015 | 31.45 | 32.01 | 30.92 | 30.94 | 257,207 | -0.82(-2.58%) |
Jan 29, 2015 | 31.61 | 32.04 | 31.09 | 31.76 | 120,229 | +0.23(+0.73%) |
Jan 28, 2015 | 32.18 | 32.53 | 31.44 | 31.53 | 217,524 | -0.43(-1.33%) |
Jan 27, 2015 | 31.56 | 32.11 | 31.40 | 31.96 | 155,207 | -0.06(-0.19%) |
Jan 26, 2015 | 32.41 | 32.64 | 31.58 | 32.01 | 284,723 | -0.48(-1.47%) |
Jan 23, 2015 | 32.70 | 32.82 | 32.13 | 32.49 | 191,450 | -0.29(-0.88%) |
Jan 22, 2015 | 31.93 | 32.79 | 31.67 | 32.78 | 240,543 | +1.07(+3.39%) |
Jan 21, 2015 | 31.55 | 32.39 | 31.14 | 31.71 | 232,111 | +0.14(+0.43%) |
Jan 20, 2015 | 32.41 | 32.80 | 31.42 | 31.57 | 309,952 | -0.07(-0.22%) |
Jan 16, 2015 | 31.39 | 31.83 | 31.32 | 31.64 | 871,331 | +0.14(+0.43%) |
Jan 15, 2015 | 32.48 | 32.48 | 31.36 | 31.50 | 222,353 | -0.82(-2.53%) |
Jan 14, 2015 | 32.81 | 33.15 | 32.22 | 32.32 | 133,168 | -0.84(-2.54%) |
Jan 13, 2015 | 32.83 | 33.46 | 32.77 | 33.17 | 349,778 | +0.69(+2.13%) |
Jan 12, 2015 | 32.45 | 32.74 | 32.07 | 32.48 | 401,089 | -0.08(-0.24%) |
Jan 09, 2015 | 33.24 | 34.15 | 32.39 | 32.55 | 487,368 | +0.04(+0.13%) |
Jan 08, 2015 | 32.48 | 32.77 | 32.29 | 32.51 | 280,796 | +0.40(+1.25%) |
Jan 07, 2015 | 32.76 | 33.24 | 31.92 | 32.11 | 385,224 | -0.39(-1.21%) |
Jan 06, 2015 | 33.73 | 34.44 | 32.38 | 32.50 | 339,718 | -1.18(-3.52%) |
Jan 05, 2015 | 34.43 | 34.78 | 33.28 | 33.69 | 263,101 | -0.97(-2.80%) |