Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.63 | 26.59 | 26.59 | 26.59 | 931,800 | -0.04(-0.15%) |
Dec 30, 2015 | 26.51 | 26.74 | 25.88 | 26.63 | 1,214,335 | -0.28(-1.04%) |
Dec 29, 2015 | 26.95 | 27.34 | 26.50 | 26.91 | 1,145,154 | +0.26(+0.98%) |
Dec 28, 2015 | 26.30 | 26.94 | 26.30 | 26.65 | 1,249,944 | +0.15(+0.57%) |
Dec 24, 2015 | 26.20 | 26.50 | 26.50 | 26.50 | 302,500 | +0.18(+0.68%) |
Dec 23, 2015 | 26.30 | 26.89 | 26.20 | 26.32 | 1,041,516 | +0.23(+0.88%) |
Dec 22, 2015 | 25.26 | 26.26 | 25.19 | 26.09 | 1,221,479 | +0.80(+3.16%) |
Dec 21, 2015 | 25.06 | 25.44 | 24.73 | 25.29 | 1,698,732 | +0.30(+1.20%) |
Dec 18, 2015 | 25.82 | 26.26 | 24.82 | 24.99 | 2,947,854 | -0.70(-2.72%) |
Dec 17, 2015 | 25.84 | 26.22 | 25.24 | 25.69 | 1,433,988 | -0.11(-0.45%) |
Dec 16, 2015 | 25.41 | 25.89 | 25.31 | 25.80 | 867,656 | +0.59(+2.36%) |
Dec 15, 2015 | 25.61 | 25.86 | 25.12 | 25.21 | 1,204,262 | -0.20(-0.79%) |
Dec 14, 2015 | 25.55 | 25.91 | 25.23 | 25.41 | 1,200,136 | -0.08(-0.31%) |
Dec 11, 2015 | 25.30 | 25.95 | 24.97 | 25.49 | 1,397,787 | -0.14(-0.55%) |
Dec 10, 2015 | 25.26 | 26.00 | 25.26 | 25.63 | 1,313,285 | +0.30(+1.18%) |
Dec 09, 2015 | 24.93 | 25.50 | 24.84 | 25.33 | 1,164,780 | +0.39(+1.56%) |
Dec 08, 2015 | 25.25 | 25.38 | 24.62 | 24.94 | 1,246,577 | -0.62(-2.43%) |
Dec 07, 2015 | 24.70 | 25.71 | 24.55 | 25.56 | 1,287,650 | +0.54(+2.16%) |
Dec 04, 2015 | 25.12 | 25.40 | 24.69 | 25.02 | 1,371,443 | +0.03(+0.12%) |
Dec 03, 2015 | 24.29 | 25.46 | 24.14 | 24.99 | 1,724,035 | +0.73(+3.01%) |
Dec 02, 2015 | 24.62 | 24.80 | 23.85 | 24.26 | 1,280,820 | -0.44(-1.78%) |
Dec 01, 2015 | 24.34 | 24.99 | 24.18 | 24.70 | 1,317,353 | +0.57(+2.36%) |
Nov 30, 2015 | 24.79 | 24.83 | 24.10 | 24.13 | 928,682 | -0.50(-2.03%) |
Nov 27, 2015 | 24.77 | 24.97 | 24.45 | 24.63 | 476,851 | -0.20(-0.81%) |
Nov 25, 2015 | 24.22 | 24.83 | 24.83 | 24.83 | 1,252,900 | +0.57(+2.35%) |
Nov 24, 2015 | 23.54 | 24.57 | 23.50 | 24.26 | 1,259,033 | +0.66(+2.80%) |
Nov 23, 2015 | 23.57 | 23.99 | 23.48 | 23.60 | 1,062,327 | +0.12(+0.51%) |
Nov 20, 2015 | 23.62 | 24.13 | 23.36 | 23.48 | 1,337,209 | -0.21(-0.89%) |
Nov 19, 2015 | 24.63 | 24.64 | 23.62 | 23.69 | 1,283,832 | -0.92(-3.74%) |
Nov 18, 2015 | 23.68 | 24.78 | 23.55 | 24.61 | 3,580,750 | +0.83(+3.49%) |
Nov 17, 2015 | 23.41 | 23.87 | 23.02 | 23.78 | 1,467,090 | +0.42(+1.80%) |
Nov 16, 2015 | 22.81 | 23.39 | 22.74 | 23.36 | 957,613 | +0.43(+1.88%) |
Nov 13, 2015 | 22.87 | 23.24 | 22.43 | 22.93 | 1,514,382 | +0.02(+0.09%) |
Nov 12, 2015 | 22.71 | 23.42 | 22.70 | 22.91 | 1,310,344 | +0.08(+0.35%) |
Nov 11, 2015 | 23.26 | 23.48 | 22.66 | 22.83 | 1,013,169 | -0.43(-1.85%) |
Nov 10, 2015 | 22.97 | 23.57 | 22.97 | 23.26 | 1,668,617 | +0.28(+1.22%) |
Nov 09, 2015 | 23.95 | 24.32 | 22.77 | 22.98 | 2,785,489 | -1.06(-4.41%) |
Nov 06, 2015 | 23.04 | 24.05 | 22.78 | 24.04 | 3,117,197 | +1.03(+4.48%) |
Nov 05, 2015 | 22.15 | 23.08 | 21.59 | 23.01 | 10,241,238 | +3.13(+15.74%) |
Nov 04, 2015 | 20.96 | 20.99 | 19.75 | 19.88 | 3,889,203 | -1.00(-4.79%) |
Nov 03, 2015 | 20.98 | 21.06 | 20.52 | 20.88 | 2,472,389 | -0.05(-0.24%) |
Nov 02, 2015 | 20.28 | 21.10 | 20.04 | 20.93 | 2,161,207 | +0.55(+2.70%) |
Oct 30, 2015 | 20.86 | 20.98 | 20.24 | 20.38 | 1,391,657 | -0.52(-2.49%) |
Oct 29, 2015 | 20.73 | 21.10 | 20.51 | 20.90 | 968,335 | +0.01(+0.05%) |
Oct 28, 2015 | 21.17 | 21.40 | 20.55 | 20.89 | 2,216,339 | -0.09(-0.43%) |
Oct 27, 2015 | 20.54 | 21.25 | 20.39 | 20.98 | 1,703,467 | +0.71(+3.50%) |
Oct 26, 2015 | 22.25 | 22.26 | 19.93 | 20.27 | 4,361,306 | -2.12(-9.47%) |
Oct 23, 2015 | 22.68 | 22.96 | 22.07 | 22.39 | 810,406 | -0.21(-0.93%) |
Oct 22, 2015 | 22.75 | 22.99 | 22.37 | 22.60 | 1,248,162 | -0.01(-0.04%) |
Oct 21, 2015 | 22.59 | 22.85 | 22.34 | 22.61 | 1,193,504 | -0.04(-0.18%) |
Oct 20, 2015 | 22.78 | 22.82 | 22.34 | 22.65 | 1,040,568 | +0.00(+0.00%) |
Oct 19, 2015 | 22.75 | 22.89 | 22.48 | 22.65 | 1,233,744 | +0.05(+0.22%) |
Oct 16, 2015 | 22.21 | 22.91 | 21.82 | 22.60 | 2,185,009 | +0.50(+2.26%) |
Oct 15, 2015 | 21.97 | 22.37 | 21.55 | 22.10 | 1,352,985 | +0.28(+1.28%) |
Oct 14, 2015 | 22.41 | 22.64 | 21.73 | 21.82 | 1,228,999 | -0.52(-2.33%) |
Oct 13, 2015 | 22.78 | 22.97 | 22.33 | 22.34 | 1,190,153 | -0.60(-2.62%) |
Oct 12, 2015 | 23.65 | 23.69 | 22.65 | 22.94 | 1,429,756 | -0.60(-2.55%) |
Oct 09, 2015 | 22.93 | 23.87 | 22.80 | 23.54 | 2,044,169 | +0.55(+2.39%) |
Oct 08, 2015 | 22.35 | 23.21 | 22.24 | 22.99 | 2,406,829 | +0.66(+2.96%) |
Oct 07, 2015 | 22.13 | 22.49 | 21.93 | 22.33 | 1,515,582 | +0.31(+1.41%) |
Oct 06, 2015 | 22.55 | 22.56 | 21.72 | 22.02 | 1,493,835 | -0.47(-2.09%) |
Oct 05, 2015 | 22.16 | 22.61 | 22.11 | 22.49 | 1,355,138 | +0.49(+2.23%) |
Oct 02, 2015 | 20.98 | 22.09 | 20.77 | 22.00 | 2,574,024 | +0.90(+4.27%) |
Oct 01, 2015 | 21.08 | 21.29 | 20.55 | 21.10 | 2,196,443 | +0.00(+0.00%) |
Sep 30, 2015 | 21.47 | 21.55 | 20.88 | 21.10 | 1,080,419 | -0.14(-0.66%) |
Sep 29, 2015 | 21.45 | 21.98 | 21.11 | 21.24 | 1,855,701 | -0.07(-0.33%) |
Sep 28, 2015 | 21.69 | 21.72 | 21.08 | 21.31 | 1,756,380 | -0.30(-1.39%) |
Sep 25, 2015 | 21.65 | 22.04 | 21.35 | 21.61 | 1,736,062 | +0.22(+1.03%) |
Sep 24, 2015 | 21.60 | 21.68 | 20.99 | 21.39 | 1,663,682 | -0.42(-1.93%) |
Sep 23, 2015 | 22.48 | 22.64 | 21.76 | 21.81 | 726,271 | -0.66(-2.94%) |
Sep 22, 2015 | 22.34 | 22.58 | 21.93 | 22.47 | 1,516,357 | -0.21(-0.93%) |
Sep 21, 2015 | 23.00 | 23.14 | 22.64 | 22.68 | 1,363,148 | -0.18(-0.79%) |
Sep 18, 2015 | 23.43 | 23.63 | 22.80 | 22.86 | 2,239,737 | -0.75(-3.18%) |
Sep 17, 2015 | 23.62 | 23.85 | 23.17 | 23.61 | 2,814,351 | -0.28(-1.17%) |
Sep 16, 2015 | 23.02 | 23.98 | 23.02 | 23.89 | 2,690,289 | +0.78(+3.38%) |
Sep 15, 2015 | 22.29 | 23.32 | 22.29 | 23.11 | 2,996,099 | +1.01(+4.57%) |
Sep 14, 2015 | 22.33 | 22.37 | 21.87 | 22.10 | 1,586,173 | -0.12(-0.54%) |
Sep 11, 2015 | 22.23 | 22.38 | 21.85 | 22.22 | 1,970,298 | -0.08(-0.36%) |
Sep 10, 2015 | 21.06 | 22.37 | 21.01 | 22.30 | 2,973,072 | +1.06(+4.99%) |
Sep 09, 2015 | 21.51 | 22.00 | 21.14 | 21.24 | 2,058,219 | -0.15(-0.70%) |
Sep 08, 2015 | 20.88 | 21.47 | 20.78 | 21.39 | 1,897,721 | +0.69(+3.33%) |
Sep 04, 2015 | 20.51 | 20.70 | 20.70 | 20.70 | 1,292,800 | +0.04(+0.19%) |
Sep 03, 2015 | 20.38 | 20.68 | 20.27 | 20.66 | 994,537 | +0.29(+1.42%) |
Sep 02, 2015 | 20.41 | 20.60 | 20.11 | 20.37 | 830,546 | +0.24(+1.19%) |
Sep 01, 2015 | 19.99 | 20.50 | 19.92 | 20.13 | 1,253,315 | -0.24(-1.18%) |
Aug 31, 2015 | 20.40 | 20.56 | 20.17 | 20.37 | 1,570,348 | -0.07(-0.34%) |
Aug 28, 2015 | 20.58 | 20.72 | 20.29 | 20.44 | 1,606,492 | -0.16(-0.78%) |
Aug 27, 2015 | 19.96 | 20.64 | 19.73 | 20.60 | 3,222,072 | +0.79(+3.99%) |
Aug 26, 2015 | 19.71 | 20.04 | 19.38 | 19.81 | 3,058,443 | -0.06(-0.30%) |
Aug 25, 2015 | 20.91 | 20.99 | 19.74 | 19.87 | 2,698,879 | +0.28(+1.43%) |
Aug 24, 2015 | 17.94 | 19.78 | 17.11 | 19.59 | 3,863,685 | -0.03(-0.15%) |
Aug 21, 2015 | 20.81 | 21.03 | 19.56 | 19.62 | 4,233,118 | -1.41(-6.70%) |
Aug 20, 2015 | 20.81 | 21.15 | 20.71 | 21.03 | 2,253,543 | +0.08(+0.38%) |
Aug 19, 2015 | 21.16 | 21.30 | 20.89 | 20.95 | 1,652,836 | -0.24(-1.13%) |
Aug 18, 2015 | 21.30 | 21.30 | 20.99 | 21.19 | 1,280,794 | -0.07(-0.33%) |
Aug 17, 2015 | 21.07 | 21.31 | 20.91 | 21.26 | 1,477,404 | +0.24(+1.14%) |
Aug 14, 2015 | 21.04 | 21.20 | 20.82 | 21.02 | 1,443,484 | -0.12(-0.57%) |
Aug 13, 2015 | 21.40 | 21.55 | 20.99 | 21.14 | 1,590,198 | -0.16(-0.75%) |
Aug 12, 2015 | 20.76 | 21.52 | 20.73 | 21.30 | 2,234,016 | +0.32(+1.53%) |
Aug 11, 2015 | 20.93 | 21.46 | 20.78 | 20.98 | 2,038,800 | -0.13(-0.62%) |
Aug 10, 2015 | 21.48 | 21.52 | 20.93 | 21.11 | 3,508,429 | +0.34(+1.64%) |
Aug 07, 2015 | 22.00 | 22.32 | 20.75 | 20.77 | 11,954,602 | -2.73(-11.62%) |
Aug 06, 2015 | 23.93 | 24.30 | 23.44 | 23.50 | 3,198,854 | -0.53(-2.21%) |
Aug 05, 2015 | 24.19 | 24.77 | 24.00 | 24.03 | 2,410,303 | -0.18(-0.74%) |
Aug 04, 2015 | 23.89 | 24.23 | 23.64 | 24.21 | 2,227,701 | +0.32(+1.34%) |
Aug 03, 2015 | 24.45 | 24.60 | 23.62 | 23.89 | 1,661,342 | -0.63(-2.57%) |
Jul 31, 2015 | 24.20 | 24.67 | 23.91 | 24.52 | 2,029,109 | +0.40(+1.66%) |
Jul 30, 2015 | 23.37 | 24.26 | 22.12 | 24.12 | 2,383,921 | -0.56(-2.27%) |
Jul 29, 2015 | 24.29 | 24.96 | 24.16 | 24.68 | 2,043,819 | +0.60(+2.49%) |
Jul 28, 2015 | 24.11 | 24.29 | 23.62 | 24.08 | 2,134,347 | +0.13(+0.54%) |
Jul 27, 2015 | 24.08 | 24.21 | 23.86 | 23.95 | 1,626,490 | -0.36(-1.48%) |
Jul 24, 2015 | 24.24 | 24.49 | 24.05 | 24.31 | 1,631,023 | +0.01(+0.04%) |
Jul 23, 2015 | 24.48 | 24.59 | 24.19 | 24.30 | 1,686,682 | -0.21(-0.86%) |
Jul 22, 2015 | 25.49 | 25.79 | 24.18 | 24.51 | 3,845,239 | -1.26(-4.89%) |
Jul 21, 2015 | 25.67 | 26.24 | 25.66 | 25.77 | 1,595,551 | -0.15(-0.58%) |
Jul 20, 2015 | 26.10 | 26.11 | 25.77 | 25.92 | 1,554,820 | -0.10(-0.38%) |
Jul 17, 2015 | 26.24 | 26.36 | 25.94 | 26.02 | 2,132,206 | -0.31(-1.18%) |
Jul 16, 2015 | 26.97 | 26.97 | 26.32 | 26.33 | 2,066,786 | -0.44(-1.64%) |
Jul 15, 2015 | 26.97 | 27.13 | 26.66 | 26.77 | 782,131 | -0.18(-0.67%) |
Jul 14, 2015 | 27.19 | 27.21 | 26.77 | 26.95 | 664,112 | -0.05(-0.19%) |
Jul 13, 2015 | 26.75 | 27.04 | 26.53 | 27.00 | 1,203,272 | +0.48(+1.81%) |
Jul 10, 2015 | 26.92 | 27.04 | 26.29 | 26.52 | 1,655,601 | -0.22(-0.82%) |
Jul 09, 2015 | 26.94 | 27.15 | 26.72 | 26.74 | 1,030,228 | +0.02(+0.07%) |
Jul 08, 2015 | 27.05 | 27.43 | 26.43 | 26.72 | 1,447,789 | -0.33(-1.22%) |
Jul 07, 2015 | 26.64 | 27.17 | 26.21 | 27.05 | 2,033,938 | +0.49(+1.84%) |
Jul 06, 2015 | 26.36 | 26.90 | 26.07 | 26.56 | 6,388,843 | +0.16(+0.61%) |
Jul 02, 2015 | 26.32 | 26.40 | 26.40 | 26.40 | 2,244,900 | +0.08(+0.30%) |
Jul 01, 2015 | 27.25 | 27.27 | 26.22 | 26.32 | 2,789,107 | -0.66(-2.45%) |
Jun 30, 2015 | 27.19 | 27.51 | 26.94 | 26.98 | 1,940,021 | -0.19(-0.70%) |
Jun 29, 2015 | 27.50 | 27.77 | 27.10 | 27.17 | 1,978,744 | -0.75(-2.69%) |
Jun 26, 2015 | 28.00 | 28.17 | 27.66 | 27.92 | 6,337,520 | -0.08(-0.29%) |
Jun 25, 2015 | 27.97 | 28.26 | 27.82 | 28.00 | 1,251,672 | +0.00(+0.00%) |
Jun 24, 2015 | 28.19 | 28.34 | 27.87 | 28.00 | 1,085,131 | -0.31(-1.10%) |
Jun 23, 2015 | 28.21 | 28.65 | 27.90 | 28.31 | 1,806,028 | +0.29(+1.03%) |
Jun 22, 2015 | 27.88 | 28.29 | 27.88 | 28.02 | 1,786,389 | +0.12(+0.43%) |
Jun 19, 2015 | 28.09 | 28.10 | 27.85 | 27.90 | 1,912,668 | -0.11(-0.39%) |
Jun 18, 2015 | 28.08 | 28.30 | 27.81 | 28.01 | 2,059,362 | +0.14(+0.50%) |
Jun 17, 2015 | 28.38 | 28.72 | 27.86 | 27.87 | 1,765,816 | -0.37(-1.31%) |
Jun 16, 2015 | 28.00 | 28.32 | 27.95 | 28.24 | 1,267,492 | +0.18(+0.66%) |
Jun 15, 2015 | 27.45 | 28.17 | 27.36 | 28.05 | 1,467,873 | +0.54(+1.94%) |
Jun 12, 2015 | 27.54 | 27.90 | 27.44 | 27.52 | 947,437 | -0.05(-0.20%) |
Jun 11, 2015 | 27.84 | 27.92 | 27.50 | 27.57 | 1,318,247 | -0.08(-0.29%) |
Jun 10, 2015 | 27.53 | 27.70 | 27.27 | 27.66 | 1,371,642 | +0.23(+0.84%) |
Jun 09, 2015 | 28.00 | 27.58 | 26.98 | 27.43 | 1,529,093 | -0.15(-0.56%) |
Jun 08, 2015 | 29.07 | 29.07 | 27.49 | 27.58 | 2,740,558 | -1.54(-5.29%) |
Jun 05, 2015 | 29.17 | 29.35 | 28.86 | 29.12 | 630,817 | -0.06(-0.21%) |
Jun 04, 2015 | 29.15 | 29.35 | 28.89 | 29.18 | 1,276,643 | -0.02(-0.05%) |
Jun 03, 2015 | 29.96 | 30.00 | 29.17 | 29.20 | 2,396,247 | -0.79(-2.65%) |
Jun 02, 2015 | 30.42 | 30.66 | 29.91 | 29.99 | 1,717,221 | -0.47(-1.54%) |
Jun 01, 2015 | 29.98 | 30.47 | 29.87 | 30.46 | 1,371,151 | +0.47(+1.57%) |
May 29, 2015 | 29.25 | 30.11 | 29.24 | 29.99 | 1,631,765 | +0.78(+2.67%) |
May 28, 2015 | 29.73 | 29.86 | 29.19 | 29.21 | 1,630,232 | -0.49(-1.67%) |
May 27, 2015 | 29.87 | 30.09 | 29.64 | 29.70 | 1,252,648 | -0.04(-0.12%) |
May 26, 2015 | 30.36 | 30.63 | 29.70 | 29.74 | 1,477,658 | -0.72(-2.36%) |
May 22, 2015 | 30.32 | 30.46 | 30.46 | 30.46 | 1,459,700 | +0.16(+0.53%) |
May 21, 2015 | 30.00 | 30.46 | 29.82 | 30.30 | 903,621 | +0.41(+1.35%) |
May 20, 2015 | 29.95 | 30.16 | 29.47 | 29.89 | 1,274,848 | +0.04(+0.15%) |
May 19, 2015 | 29.94 | 30.11 | 29.66 | 29.85 | 1,164,340 | -0.19(-0.63%) |
May 18, 2015 | 30.30 | 30.56 | 29.75 | 30.04 | 1,925,785 | -0.22(-0.73%) |
May 15, 2015 | 29.91 | 30.31 | 29.70 | 30.26 | 2,222,008 | +0.42(+1.41%) |
May 14, 2015 | 29.66 | 29.95 | 29.37 | 29.84 | 2,864,687 | +0.14(+0.47%) |
May 13, 2015 | 29.43 | 29.76 | 29.11 | 29.70 | 3,376,551 | +0.73(+2.52%) |
May 12, 2015 | 27.82 | 29.08 | 27.65 | 28.97 | 4,163,316 | +1.15(+4.13%) |
May 11, 2015 | 27.56 | 28.05 | 27.44 | 27.82 | 4,614,884 | +0.59(+2.17%) |
May 08, 2015 | 27.93 | 29.00 | 26.98 | 27.23 | 11,106,334 | -2.98(-9.86%) |
May 07, 2015 | 30.00 | 30.76 | 29.47 | 30.21 | 4,747,405 | -0.85(-2.74%) |
May 06, 2015 | 30.99 | 31.23 | 30.45 | 31.06 | 2,034,594 | +0.17(+0.55%) |
May 05, 2015 | 31.11 | 31.47 | 30.59 | 30.89 | 2,444,813 | -0.36(-1.15%) |
May 04, 2015 | 31.90 | 32.11 | 31.24 | 31.25 | 1,828,508 | -0.52(-1.64%) |
May 01, 2015 | 32.20 | 32.42 | 31.74 | 31.77 | 1,649,249 | -0.21(-0.67%) |
Apr 30, 2015 | 33.54 | 33.56 | 31.90 | 31.98 | 2,394,464 | -1.30(-3.92%) |
Apr 29, 2015 | 33.86 | 33.87 | 32.94 | 33.29 | 2,020,425 | -0.60(-1.77%) |
Apr 28, 2015 | 33.66 | 33.99 | 33.15 | 33.89 | 1,491,525 | +0.76(+2.29%) |
Apr 27, 2015 | 34.00 | 34.02 | 32.96 | 33.13 | 1,025,807 | -0.79(-2.33%) |
Apr 24, 2015 | 34.07 | 34.23 | 33.81 | 33.92 | 2,036,480 | +0.02(+0.07%) |
Apr 23, 2015 | 33.47 | 34.02 | 33.38 | 33.90 | 2,509,296 | +0.57(+1.70%) |
Apr 22, 2015 | 33.28 | 33.63 | 33.15 | 33.33 | 830,271 | -0.06(-0.18%) |
Apr 21, 2015 | 33.16 | 33.39 | 32.89 | 33.39 | 1,030,487 | +0.40(+1.21%) |
Apr 20, 2015 | 33.18 | 33.34 | 32.80 | 32.99 | 695,496 | -0.05(-0.15%) |
Apr 17, 2015 | 33.15 | 33.44 | 32.84 | 33.04 | 863,860 | -0.16(-0.48%) |
Apr 16, 2015 | 33.23 | 33.46 | 33.03 | 33.20 | 1,232,531 | -0.04(-0.14%) |
Apr 15, 2015 | 34.38 | 34.52 | 33.22 | 33.24 | 1,200,396 | -0.95(-2.76%) |
Apr 14, 2015 | 35.04 | 35.06 | 34.18 | 34.19 | 822,920 | -0.80(-2.29%) |
Apr 13, 2015 | 35.11 | 35.38 | 34.83 | 34.99 | 921,289 | -0.04(-0.11%) |
Apr 10, 2015 | 35.17 | 35.27 | 34.71 | 35.03 | 892,442 | +0.03(+0.09%) |
Apr 09, 2015 | 35.13 | 35.53 | 34.87 | 35.00 | 1,177,746 | -0.09(-0.26%) |
Apr 08, 2015 | 35.67 | 35.78 | 35.05 | 35.09 | 1,266,899 | -0.59(-1.65%) |
Apr 07, 2015 | 35.89 | 36.10 | 35.66 | 35.68 | 1,315,454 | -0.13(-0.36%) |
Apr 06, 2015 | 35.77 | 36.01 | 35.51 | 35.81 | 1,584,693 | +0.01(+0.03%) |
Apr 02, 2015 | 34.97 | 35.80 | 35.80 | 35.80 | 1,803,000 | +0.71(+2.02%) |
Apr 01, 2015 | 35.05 | 35.14 | 34.50 | 35.09 | 1,842,296 | -0.14(-0.40%) |
Mar 31, 2015 | 34.72 | 35.52 | 34.31 | 35.23 | 2,450,505 | +1.68(+5.01%) |
Mar 30, 2015 | 33.16 | 33.68 | 33.12 | 33.55 | 1,011,698 | +0.40(+1.21%) |
Mar 27, 2015 | 33.18 | 33.29 | 32.71 | 33.15 | 1,002,523 | +0.06(+0.20%) |
Mar 26, 2015 | 33.30 | 33.34 | 32.94 | 33.09 | 927,510 | -0.19(-0.56%) |
Mar 25, 2015 | 33.29 | 33.30 | 32.98 | 33.27 | 1,673,702 | +0.12(+0.36%) |
Mar 24, 2015 | 33.12 | 33.76 | 32.87 | 33.15 | 1,985,898 | +0.13(+0.39%) |
Mar 23, 2015 | 34.13 | 34.19 | 33.02 | 33.02 | 1,966,679 | -0.97(-2.85%) |
Mar 20, 2015 | 34.01 | 34.26 | 33.40 | 33.99 | 2,110,815 | +0.03(+0.09%) |
Mar 19, 2015 | 34.42 | 34.51 | 33.85 | 33.96 | 1,271,433 | -0.63(-1.82%) |
Mar 18, 2015 | 34.41 | 35.06 | 34.41 | 34.59 | 1,177,295 | -0.08(-0.23%) |
Mar 17, 2015 | 34.34 | 34.97 | 34.21 | 34.67 | 1,397,237 | +0.15(+0.43%) |
Mar 16, 2015 | 34.67 | 34.90 | 34.48 | 34.52 | 1,040,911 | -0.12(-0.35%) |
Mar 13, 2015 | 34.69 | 34.99 | 34.36 | 34.64 | 1,288,009 | +0.03(+0.09%) |
Mar 12, 2015 | 34.45 | 34.82 | 34.24 | 34.61 | 1,073,916 | +0.28(+0.82%) |
Mar 11, 2015 | 34.72 | 34.73 | 34.15 | 34.33 | 1,876,204 | -0.43(-1.24%) |
Mar 10, 2015 | 35.06 | 35.35 | 34.72 | 34.76 | 1,318,068 | -0.65(-1.84%) |
Mar 09, 2015 | 35.47 | 35.69 | 35.01 | 35.41 | 1,273,347 | -0.08(-0.21%) |
Mar 06, 2015 | 35.05 | 35.50 | 35.00 | 35.48 | 1,984,889 | +0.30(+0.84%) |
Mar 05, 2015 | 35.72 | 35.72 | 34.97 | 35.19 | 4,583,722 | +0.46(+1.32%) |
Mar 04, 2015 | 35.18 | 35.28 | 34.41 | 34.73 | 1,740,843 | -0.43(-1.22%) |
Mar 03, 2015 | 35.88 | 35.93 | 34.86 | 35.16 | 1,450,844 | -0.69(-1.92%) |
Mar 02, 2015 | 35.81 | 36.97 | 35.59 | 35.85 | 1,646,916 | -0.96(-2.61%) |
Feb 27, 2015 | 36.11 | 36.86 | 35.85 | 36.81 | 1,616,720 | +0.80(+2.22%) |
Feb 26, 2015 | 36.50 | 36.51 | 35.19 | 36.01 | 4,061,723 | -1.08(-2.91%) |
Feb 25, 2015 | 37.00 | 37.64 | 36.63 | 37.09 | 1,847,088 | +0.45(+1.23%) |
Feb 24, 2015 | 37.00 | 37.46 | 36.43 | 36.64 | 1,266,930 | -0.40(-1.08%) |
Feb 23, 2015 | 37.58 | 37.77 | 36.94 | 37.04 | 726,901 | -0.44(-1.17%) |
Feb 20, 2015 | 37.85 | 37.93 | 37.40 | 37.48 | 572,919 | -0.27(-0.70%) |
Feb 19, 2015 | 38.01 | 38.25 | 37.63 | 37.74 | 662,140 | -0.35(-0.91%) |
Feb 18, 2015 | 38.10 | 38.35 | 37.91 | 38.09 | 820,190 | -0.16(-0.42%) |
Feb 17, 2015 | 38.38 | 38.43 | 38.00 | 38.25 | 1,113,070 | -0.13(-0.34%) |
Feb 13, 2015 | 38.05 | 38.38 | 38.38 | 38.38 | 860,600 | +0.53(+1.40%) |
Feb 12, 2015 | 37.49 | 38.29 | 37.24 | 37.85 | 1,516,009 | +0.69(+1.86%) |
Feb 11, 2015 | 36.99 | 37.20 | 36.67 | 37.16 | 699,372 | +0.08(+0.22%) |
Feb 10, 2015 | 36.64 | 37.27 | 36.53 | 37.08 | 543,764 | +0.40(+1.09%) |
Feb 09, 2015 | 36.90 | 36.90 | 36.59 | 36.68 | 637,236 | -0.24(-0.65%) |
Feb 06, 2015 | 37.15 | 37.44 | 36.78 | 36.92 | 621,617 | -0.09(-0.24%) |
Feb 05, 2015 | 36.88 | 37.10 | 36.46 | 37.01 | 818,557 | +0.11(+0.30%) |
Feb 04, 2015 | 36.31 | 37.00 | 36.08 | 36.90 | 683,125 | +0.55(+1.51%) |
Feb 03, 2015 | 36.40 | 36.44 | 35.94 | 36.35 | 492,511 | +0.11(+0.30%) |
Feb 02, 2015 | 36.41 | 36.44 | 35.38 | 36.24 | 808,838 | -0.17(-0.47%) |
Jan 30, 2015 | 36.31 | 36.95 | 36.25 | 36.41 | 1,054,554 | -0.04(-0.11%) |
Jan 29, 2015 | 36.47 | 36.58 | 36.00 | 36.45 | 586,773 | +0.13(+0.36%) |
Jan 28, 2015 | 36.94 | 36.94 | 36.19 | 36.32 | 716,153 | -0.43(-1.17%) |
Jan 27, 2015 | 36.64 | 36.98 | 36.19 | 36.75 | 1,083,371 | -0.13(-0.35%) |
Jan 26, 2015 | 36.20 | 36.88 | 36.00 | 36.88 | 1,190,461 | +0.46(+1.26%) |
Jan 23, 2015 | 35.30 | 36.46 | 35.16 | 36.42 | 1,286,841 | +0.97(+2.74%) |
Jan 22, 2015 | 35.89 | 35.92 | 35.06 | 35.45 | 1,330,865 | +0.03(+0.08%) |
Jan 21, 2015 | 34.82 | 35.85 | 34.74 | 35.42 | 2,729,038 | +1.28(+3.75%) |
Jan 20, 2015 | 34.01 | 34.42 | 33.72 | 34.14 | 802,652 | +0.13(+0.38%) |
Jan 16, 2015 | 33.91 | 34.47 | 33.71 | 34.01 | 786,444 | +0.07(+0.21%) |
Jan 15, 2015 | 34.59 | 34.60 | 33.85 | 33.94 | 807,012 | -0.45(-1.31%) |
Jan 14, 2015 | 34.21 | 34.58 | 34.05 | 34.39 | 664,685 | -0.08(-0.23%) |
Jan 13, 2015 | 35.00 | 35.00 | 34.27 | 34.47 | 1,097,852 | -0.43(-1.23%) |
Jan 12, 2015 | 34.00 | 35.00 | 33.87 | 34.90 | 1,332,015 | +0.95(+2.80%) |
Jan 09, 2015 | 33.83 | 34.00 | 33.54 | 33.95 | 823,437 | +0.20(+0.59%) |
Jan 08, 2015 | 33.85 | 34.24 | 33.61 | 33.75 | 857,411 | -0.02(-0.06%) |
Jan 07, 2015 | 33.16 | 33.97 | 33.06 | 33.77 | 1,743,159 | +0.70(+2.12%) |
Jan 06, 2015 | 33.16 | 33.46 | 32.59 | 33.07 | 2,962,829 | -0.14(-0.42%) |
Jan 05, 2015 | 34.07 | 34.32 | 32.71 | 33.21 | 1,456,042 | -0.81(-2.38%) |