Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.28 | 29.54 | 29.54 | 29.54 | 492,719 | +0.03(+0.09%) |
Dec 30, 2015 | 29.80 | 29.95 | 29.49 | 29.51 | 518,631 | -0.28(-0.95%) |
Dec 29, 2015 | 29.78 | 29.97 | 29.59 | 29.79 | 754,774 | +0.30(+1.02%) |
Dec 28, 2015 | 29.77 | 29.81 | 29.21 | 29.49 | 1,027,760 | -0.31(-1.04%) |
Dec 24, 2015 | 29.72 | 29.80 | 29.80 | 29.80 | 378,239 | +0.03(+0.09%) |
Dec 23, 2015 | 29.11 | 29.90 | 29.00 | 29.78 | 1,086,278 | +0.93(+3.21%) |
Dec 22, 2015 | 28.24 | 29.09 | 28.24 | 28.85 | 976,960 | +0.60(+2.12%) |
Dec 21, 2015 | 27.46 | 28.44 | 27.46 | 28.25 | 824,080 | +0.83(+3.02%) |
Dec 18, 2015 | 27.57 | 27.80 | 27.26 | 27.42 | 1,471,154 | -0.39(-1.40%) |
Dec 17, 2015 | 28.51 | 28.58 | 27.80 | 27.81 | 779,584 | -0.45(-1.59%) |
Dec 16, 2015 | 27.94 | 28.55 | 27.49 | 28.26 | 793,628 | +0.54(+1.94%) |
Dec 15, 2015 | 27.35 | 27.87 | 27.31 | 27.72 | 1,178,667 | +0.65(+2.41%) |
Dec 14, 2015 | 28.08 | 28.12 | 26.89 | 27.07 | 1,611,624 | -0.92(-3.28%) |
Dec 11, 2015 | 28.32 | 28.73 | 27.75 | 27.98 | 1,334,344 | -0.44(-1.55%) |
Dec 10, 2015 | 28.51 | 28.92 | 28.38 | 28.43 | 427,783 | -0.04(-0.12%) |
Dec 09, 2015 | 28.65 | 29.16 | 28.22 | 28.46 | 1,147,798 | -0.25(-0.86%) |
Dec 08, 2015 | 29.57 | 29.62 | 28.58 | 28.71 | 1,373,723 | -1.20(-4.01%) |
Dec 07, 2015 | 30.01 | 30.04 | 29.63 | 29.91 | 936,479 | -0.06(-0.21%) |
Dec 04, 2015 | 29.59 | 30.06 | 29.52 | 29.97 | 437,185 | +0.33(+1.10%) |
Dec 03, 2015 | 30.14 | 30.27 | 29.40 | 29.64 | 809,459 | -0.33(-1.12%) |
Dec 02, 2015 | 29.86 | 30.51 | 29.80 | 29.98 | 2,046,895 | +0.03(+0.09%) |
Dec 01, 2015 | 29.83 | 29.95 | 29.51 | 29.95 | 707,689 | +0.33(+1.10%) |
Nov 30, 2015 | 29.67 | 29.88 | 29.50 | 29.62 | 945,871 | +0.05(+0.18%) |
Nov 27, 2015 | 29.45 | 29.66 | 29.18 | 29.57 | 253,867 | +0.16(+0.54%) |
Nov 25, 2015 | 29.29 | 29.41 | 29.41 | 29.41 | 521,750 | -0.14(-0.48%) |
Nov 24, 2015 | 29.51 | 29.59 | 29.23 | 29.55 | 1,033,723 | -0.08(-0.27%) |
Nov 23, 2015 | 29.92 | 30.08 | 29.51 | 29.63 | 1,231,886 | -0.25(-0.83%) |
Nov 20, 2015 | 29.82 | 30.26 | 29.69 | 29.88 | 2,835,057 | +0.27(+0.92%) |
Nov 19, 2015 | 29.72 | 29.99 | 29.20 | 29.61 | 479,768 | -0.10(-0.33%) |
Nov 18, 2015 | 29.19 | 29.78 | 29.12 | 29.70 | 905,383 | +0.65(+2.24%) |
Nov 17, 2015 | 28.92 | 29.66 | 28.67 | 29.05 | 774,598 | +0.24(+0.83%) |
Nov 16, 2015 | 28.66 | 29.10 | 28.20 | 28.81 | 829,734 | -0.11(-0.40%) |
Nov 13, 2015 | 28.53 | 29.00 | 28.10 | 28.93 | 1,049,020 | +0.92(+3.27%) |
Nov 12, 2015 | 28.72 | 28.92 | 27.84 | 28.01 | 1,063,060 | -1.05(-3.61%) |
Nov 11, 2015 | 28.97 | 29.18 | 28.63 | 29.06 | 1,215,282 | +0.06(+0.21%) |
Nov 10, 2015 | 29.32 | 29.80 | 28.67 | 29.00 | 1,070,997 | -0.45(-1.53%) |
Nov 09, 2015 | 30.80 | 30.80 | 29.14 | 29.45 | 849,985 | -1.33(-4.32%) |
Nov 06, 2015 | 30.68 | 31.02 | 29.69 | 30.78 | 2,211,673 | +1.17(+3.96%) |
Nov 05, 2015 | 29.28 | 29.63 | 28.67 | 29.61 | 1,367,851 | +0.31(+1.05%) |
Nov 04, 2015 | 29.45 | 29.54 | 28.95 | 29.30 | 987,803 | -0.13(-0.45%) |
Nov 03, 2015 | 29.99 | 30.25 | 29.39 | 29.43 | 1,472,946 | -0.60(-1.99%) |
Nov 02, 2015 | 29.65 | 30.11 | 29.54 | 30.03 | 864,953 | +0.33(+1.13%) |
Oct 30, 2015 | 29.58 | 29.97 | 29.46 | 29.69 | 683,296 | +0.17(+0.57%) |
Oct 29, 2015 | 29.54 | 29.91 | 29.47 | 29.53 | 785,313 | -0.21(-0.71%) |
Oct 28, 2015 | 29.40 | 29.89 | 29.18 | 29.74 | 869,544 | +0.50(+1.72%) |
Oct 27, 2015 | 29.91 | 30.13 | 29.02 | 29.24 | 941,522 | -0.86(-2.87%) |
Oct 26, 2015 | 30.36 | 30.49 | 29.91 | 30.10 | 1,055,460 | -0.26(-0.87%) |
Oct 23, 2015 | 29.99 | 30.70 | 29.92 | 30.36 | 1,116,476 | +0.66(+2.22%) |
Oct 22, 2015 | 29.10 | 30.00 | 29.07 | 29.70 | 1,121,867 | +0.87(+3.02%) |
Oct 21, 2015 | 29.42 | 29.47 | 28.71 | 28.83 | 721,685 | -0.46(-1.56%) |
Oct 20, 2015 | 29.00 | 29.60 | 28.85 | 29.29 | 730,581 | +0.22(+0.76%) |
Oct 19, 2015 | 28.56 | 29.16 | 28.50 | 29.07 | 636,999 | +0.38(+1.32%) |
Oct 16, 2015 | 29.33 | 29.75 | 28.44 | 28.69 | 1,260,565 | -0.63(-2.13%) |
Oct 15, 2015 | 29.07 | 29.91 | 28.91 | 29.32 | 1,611,580 | +0.42(+1.46%) |
Oct 14, 2015 | 30.28 | 30.79 | 27.54 | 28.89 | 4,200,305 | -1.44(-4.73%) |
Oct 13, 2015 | 30.64 | 30.73 | 30.00 | 30.33 | 1,121,734 | -0.34(-1.12%) |
Oct 12, 2015 | 30.39 | 30.77 | 29.84 | 30.67 | 679,811 | +0.30(+0.99%) |
Oct 09, 2015 | 30.24 | 30.76 | 30.07 | 30.37 | 1,286,873 | +0.21(+0.70%) |
Oct 08, 2015 | 29.42 | 30.41 | 29.38 | 30.16 | 1,062,707 | +0.61(+2.06%) |
Oct 07, 2015 | 28.86 | 29.58 | 28.43 | 29.55 | 835,681 | +0.87(+3.04%) |
Oct 06, 2015 | 28.77 | 29.30 | 28.59 | 28.68 | 672,189 | -0.07(-0.25%) |
Oct 05, 2015 | 28.03 | 28.97 | 27.70 | 28.75 | 794,147 | +0.98(+3.52%) |
Oct 02, 2015 | 26.78 | 27.80 | 26.39 | 27.77 | 873,534 | +0.74(+2.74%) |
Oct 01, 2015 | 27.25 | 27.52 | 26.81 | 27.03 | 880,453 | -0.20(-0.74%) |
Sep 30, 2015 | 26.95 | 27.30 | 26.71 | 27.24 | 681,113 | +0.67(+2.52%) |
Sep 29, 2015 | 27.12 | 27.12 | 26.20 | 26.57 | 1,267,946 | -0.52(-1.92%) |
Sep 28, 2015 | 28.71 | 28.72 | 26.84 | 27.09 | 1,381,956 | -1.92(-6.62%) |
Sep 25, 2015 | 29.24 | 29.77 | 28.83 | 29.01 | 1,048,413 | -0.04(-0.12%) |
Sep 24, 2015 | 28.68 | 29.10 | 28.22 | 29.04 | 900,405 | +0.18(+0.64%) |
Sep 23, 2015 | 29.07 | 29.18 | 28.66 | 28.86 | 889,374 | -0.11(-0.40%) |
Sep 22, 2015 | 29.05 | 29.18 | 28.74 | 28.97 | 902,991 | -0.57(-1.94%) |
Sep 21, 2015 | 28.94 | 29.87 | 28.94 | 29.54 | 1,374,509 | +1.12(+3.94%) |
Sep 18, 2015 | 28.82 | 28.95 | 28.27 | 28.43 | 730,614 | -0.49(-1.71%) |
Sep 17, 2015 | 28.47 | 29.30 | 28.38 | 28.92 | 741,829 | +0.41(+1.42%) |
Sep 16, 2015 | 28.10 | 28.54 | 28.01 | 28.51 | 477,411 | +0.41(+1.47%) |
Sep 15, 2015 | 27.84 | 28.23 | 27.70 | 28.10 | 1,167,858 | +0.40(+1.43%) |
Sep 14, 2015 | 27.92 | 27.97 | 27.53 | 27.70 | 376,231 | -0.24(-0.85%) |
Sep 11, 2015 | 27.66 | 28.17 | 27.66 | 27.94 | 403,875 | +0.11(+0.38%) |
Sep 10, 2015 | 27.62 | 27.95 | 27.40 | 27.84 | 649,896 | +0.18(+0.67%) |
Sep 09, 2015 | 28.19 | 28.48 | 27.62 | 27.65 | 376,384 | -0.23(-0.82%) |
Sep 08, 2015 | 27.75 | 28.00 | 27.41 | 27.88 | 528,376 | +0.64(+2.36%) |
Sep 04, 2015 | 27.16 | 27.24 | 27.24 | 27.24 | 363,856 | -0.34(-1.24%) |
Sep 03, 2015 | 27.76 | 28.06 | 27.49 | 27.58 | 464,241 | +0.00(+0.00%) |
Sep 02, 2015 | 27.65 | 27.67 | 27.13 | 27.58 | 308,734 | +0.34(+1.26%) |
Sep 01, 2015 | 27.71 | 27.82 | 27.08 | 27.24 | 747,895 | -1.06(-3.76%) |
Aug 31, 2015 | 27.90 | 28.55 | 27.69 | 28.30 | 708,611 | +0.19(+0.69%) |
Aug 28, 2015 | 28.20 | 28.35 | 27.88 | 28.11 | 841,323 | -0.18(-0.62%) |
Aug 27, 2015 | 27.89 | 28.56 | 27.74 | 28.28 | 1,022,114 | +0.88(+3.21%) |
Aug 26, 2015 | 27.22 | 27.46 | 26.46 | 27.40 | 1,106,441 | +0.90(+3.39%) |
Aug 25, 2015 | 26.70 | 27.36 | 26.46 | 26.51 | 1,398,013 | +0.26(+1.01%) |
Aug 24, 2015 | 26.39 | 27.63 | 24.74 | 26.24 | 1,942,826 | -1.87(-6.66%) |
Aug 21, 2015 | 28.87 | 28.87 | 27.95 | 28.12 | 1,302,589 | -0.76(-2.62%) |
Aug 20, 2015 | 30.03 | 30.03 | 28.85 | 28.87 | 1,285,654 | -1.35(-4.45%) |
Aug 19, 2015 | 30.43 | 30.54 | 29.73 | 30.22 | 809,163 | -0.39(-1.26%) |
Aug 18, 2015 | 31.35 | 31.40 | 30.47 | 30.61 | 676,834 | -0.82(-2.60%) |
Aug 17, 2015 | 30.97 | 31.50 | 30.82 | 31.42 | 550,166 | +0.38(+1.22%) |
Aug 14, 2015 | 31.16 | 31.16 | 30.69 | 31.05 | 477,894 | -0.08(-0.25%) |
Aug 13, 2015 | 31.63 | 31.73 | 31.07 | 31.13 | 484,671 | -0.51(-1.61%) |
Aug 12, 2015 | 31.91 | 32.19 | 31.12 | 31.64 | 1,061,602 | -0.62(-1.94%) |
Aug 11, 2015 | 32.32 | 32.37 | 31.90 | 32.26 | 1,327,983 | -0.40(-1.24%) |
Aug 10, 2015 | 32.12 | 32.67 | 31.93 | 32.66 | 949,166 | +0.69(+2.15%) |
Aug 07, 2015 | 31.04 | 32.18 | 30.88 | 31.98 | 1,903,328 | +1.16(+3.77%) |
Aug 06, 2015 | 31.02 | 31.14 | 30.73 | 30.82 | 935,857 | -0.11(-0.34%) |
Aug 05, 2015 | 31.03 | 31.30 | 30.84 | 30.92 | 582,033 | +0.02(+0.06%) |
Aug 04, 2015 | 30.65 | 31.05 | 30.47 | 30.91 | 638,237 | +0.29(+0.95%) |
Aug 03, 2015 | 31.05 | 31.13 | 30.47 | 30.62 | 953,965 | -0.48(-1.56%) |
Jul 31, 2015 | 30.42 | 31.46 | 30.38 | 31.10 | 1,943,896 | +1.73(+5.90%) |
Jul 30, 2015 | 29.59 | 29.59 | 29.30 | 29.37 | 1,218,598 | -0.37(-1.24%) |
Jul 29, 2015 | 29.55 | 29.76 | 29.37 | 29.74 | 1,276,708 | +0.29(+0.99%) |
Jul 28, 2015 | 29.23 | 29.60 | 28.95 | 29.45 | 942,732 | +0.37(+1.27%) |
Jul 27, 2015 | 29.46 | 29.68 | 29.00 | 29.08 | 1,063,561 | -0.67(-2.25%) |
Jul 24, 2015 | 30.30 | 30.43 | 29.54 | 29.74 | 663,695 | -0.46(-1.51%) |
Jul 23, 2015 | 30.67 | 30.68 | 30.05 | 30.20 | 557,828 | -0.42(-1.38%) |
Jul 22, 2015 | 30.23 | 30.80 | 29.96 | 30.62 | 606,572 | +0.32(+1.04%) |
Jul 21, 2015 | 30.37 | 30.80 | 30.18 | 30.31 | 493,329 | -0.09(-0.29%) |
Jul 20, 2015 | 30.50 | 30.58 | 30.24 | 30.40 | 541,302 | -0.11(-0.35%) |
Jul 17, 2015 | 30.31 | 30.63 | 30.11 | 30.50 | 411,932 | +0.19(+0.64%) |
Jul 16, 2015 | 30.29 | 30.44 | 30.06 | 30.31 | 443,485 | +0.19(+0.64%) |
Jul 15, 2015 | 30.11 | 30.26 | 29.80 | 30.11 | 502,114 | -0.05(-0.18%) |
Jul 14, 2015 | 30.06 | 30.28 | 30.00 | 30.17 | 303,987 | +0.04(+0.15%) |
Jul 13, 2015 | 30.04 | 30.22 | 29.93 | 30.12 | 522,386 | +0.33(+1.12%) |
Jul 10, 2015 | 29.23 | 29.80 | 29.18 | 29.79 | 1,039,970 | +0.77(+2.64%) |
Jul 09, 2015 | 29.30 | 29.43 | 29.02 | 29.02 | 484,856 | +0.04(+0.12%) |
Jul 08, 2015 | 29.64 | 29.78 | 28.73 | 28.99 | 633,057 | -0.80(-2.69%) |
Jul 07, 2015 | 29.60 | 29.90 | 28.92 | 29.79 | 1,037,579 | +0.15(+0.50%) |
Jul 06, 2015 | 29.65 | 29.92 | 29.24 | 29.64 | 713,152 | -0.18(-0.62%) |
Jul 02, 2015 | 29.90 | 29.82 | 29.82 | 29.82 | 612,338 | +0.00(+0.00%) |
Jul 01, 2015 | 30.00 | 30.18 | 29.68 | 29.82 | 1,071,464 | +0.00(+0.00%) |
Jun 30, 2015 | 30.33 | 30.46 | 29.80 | 29.82 | 813,330 | -0.34(-1.14%) |
Jun 29, 2015 | 30.68 | 30.76 | 30.17 | 30.17 | 726,984 | -0.76(-2.45%) |
Jun 26, 2015 | 31.39 | 31.44 | 30.73 | 30.92 | 1,280,162 | -0.47(-1.49%) |
Jun 25, 2015 | 31.59 | 31.70 | 31.16 | 31.39 | 521,988 | -0.16(-0.50%) |
Jun 24, 2015 | 32.00 | 32.21 | 31.51 | 31.55 | 328,615 | -0.48(-1.51%) |
Jun 23, 2015 | 31.67 | 32.09 | 31.57 | 32.03 | 421,741 | +0.46(+1.45%) |
Jun 22, 2015 | 31.59 | 31.67 | 31.45 | 31.57 | 268,309 | +0.13(+0.42%) |
Jun 19, 2015 | 31.44 | 31.81 | 31.42 | 31.44 | 485,849 | -0.11(-0.33%) |
Jun 18, 2015 | 31.28 | 31.72 | 31.09 | 31.55 | 498,467 | +0.31(+0.99%) |
Jun 17, 2015 | 31.29 | 31.52 | 31.06 | 31.24 | 449,846 | +0.04(+0.11%) |
Jun 16, 2015 | 31.63 | 31.63 | 31.15 | 31.20 | 812,762 | -0.43(-1.36%) |
Jun 15, 2015 | 31.22 | 31.68 | 31.05 | 31.64 | 722,901 | +0.30(+0.95%) |
Jun 12, 2015 | 31.44 | 31.60 | 31.28 | 31.34 | 608,565 | -0.15(-0.48%) |
Jun 11, 2015 | 31.72 | 31.92 | 31.38 | 31.49 | 393,602 | -0.26(-0.80%) |
Jun 10, 2015 | 31.82 | 32.11 | 31.58 | 31.74 | 507,032 | +0.09(+0.28%) |
Jun 09, 2015 | 31.63 | 31.98 | 31.62 | 31.65 | 534,735 | -0.07(-0.22%) |
Jun 08, 2015 | 32.29 | 32.59 | 31.60 | 31.72 | 1,048,575 | -0.62(-1.90%) |
Jun 05, 2015 | 32.82 | 32.82 | 32.14 | 32.34 | 1,339,714 | -0.38(-1.16%) |
Jun 04, 2015 | 33.75 | 33.83 | 32.67 | 32.72 | 1,130,403 | -1.11(-3.28%) |
Jun 03, 2015 | 33.69 | 34.38 | 33.64 | 33.83 | 774,588 | +0.24(+0.71%) |
Jun 02, 2015 | 33.41 | 33.69 | 33.10 | 33.59 | 439,077 | +0.12(+0.37%) |
Jun 01, 2015 | 33.18 | 33.56 | 33.18 | 33.47 | 506,848 | +0.36(+1.09%) |
May 29, 2015 | 33.32 | 33.40 | 32.98 | 33.10 | 431,975 | -0.28(-0.84%) |
May 28, 2015 | 33.49 | 33.62 | 33.18 | 33.39 | 463,039 | -0.21(-0.63%) |
May 27, 2015 | 33.11 | 33.70 | 32.95 | 33.60 | 802,739 | +0.46(+1.38%) |
May 26, 2015 | 33.65 | 33.65 | 33.02 | 33.14 | 533,345 | -0.57(-1.70%) |
May 22, 2015 | 33.65 | 33.71 | 33.71 | 33.71 | 730,668 | +0.03(+0.08%) |
May 21, 2015 | 33.65 | 34.09 | 33.54 | 33.69 | 655,373 | +0.08(+0.24%) |
May 20, 2015 | 34.13 | 34.20 | 33.50 | 33.61 | 1,193,965 | -0.47(-1.37%) |
May 19, 2015 | 34.52 | 34.55 | 33.94 | 34.07 | 1,170,012 | -0.45(-1.30%) |
May 18, 2015 | 34.93 | 35.05 | 34.43 | 34.52 | 931,572 | -0.72(-2.05%) |
May 15, 2015 | 34.95 | 35.31 | 34.93 | 35.24 | 847,739 | -0.13(-0.37%) |
May 14, 2015 | 34.93 | 35.63 | 34.72 | 35.37 | 1,126,788 | +0.64(+1.85%) |
May 13, 2015 | 34.72 | 34.89 | 34.55 | 34.73 | 802,531 | +0.01(+0.03%) |
May 12, 2015 | 34.66 | 34.75 | 33.98 | 34.72 | 935,975 | -0.05(-0.15%) |
May 11, 2015 | 34.42 | 35.00 | 34.42 | 34.78 | 896,633 | +0.45(+1.31%) |
May 08, 2015 | 34.08 | 35.06 | 33.90 | 34.33 | 1,265,560 | +0.13(+0.39%) |
May 07, 2015 | 34.14 | 34.49 | 33.89 | 34.20 | 645,878 | -0.11(-0.33%) |
May 06, 2015 | 34.48 | 34.54 | 34.16 | 34.31 | 500,631 | -0.09(-0.26%) |
May 05, 2015 | 34.87 | 35.03 | 34.37 | 34.40 | 581,266 | -0.48(-1.39%) |
May 04, 2015 | 35.12 | 35.32 | 34.75 | 34.88 | 969,807 | -0.25(-0.70%) |
May 01, 2015 | 34.11 | 35.26 | 33.99 | 35.13 | 812,193 | +1.14(+3.37%) |
Apr 30, 2015 | 33.79 | 34.09 | 33.75 | 33.98 | 624,873 | -0.03(-0.08%) |
Apr 29, 2015 | 33.85 | 34.27 | 33.70 | 34.01 | 361,213 | +0.02(+0.05%) |
Apr 28, 2015 | 33.88 | 34.12 | 33.73 | 33.99 | 315,900 | +0.07(+0.21%) |
Apr 27, 2015 | 34.13 | 34.28 | 33.83 | 33.92 | 526,906 | -0.17(-0.49%) |
Apr 24, 2015 | 34.51 | 34.61 | 33.96 | 34.09 | 301,265 | -0.28(-0.82%) |
Apr 23, 2015 | 33.78 | 34.38 | 33.76 | 34.37 | 313,163 | +0.43(+1.27%) |
Apr 22, 2015 | 34.10 | 34.27 | 33.71 | 33.94 | 484,742 | -0.33(-0.95%) |
Apr 21, 2015 | 34.69 | 34.69 | 33.94 | 34.27 | 378,290 | -0.24(-0.69%) |
Apr 20, 2015 | 34.40 | 34.61 | 34.21 | 34.50 | 446,971 | +0.27(+0.80%) |
Apr 17, 2015 | 34.34 | 34.36 | 33.89 | 34.23 | 396,404 | -0.01(-0.03%) |
Apr 16, 2015 | 34.22 | 34.34 | 33.76 | 34.24 | 244,069 | -0.03(-0.08%) |
Apr 15, 2015 | 34.22 | 34.69 | 34.22 | 34.27 | 484,110 | +0.05(+0.15%) |
Apr 14, 2015 | 34.11 | 34.31 | 33.95 | 34.21 | 510,310 | +0.16(+0.47%) |
Apr 13, 2015 | 34.34 | 34.43 | 34.02 | 34.05 | 493,189 | -0.42(-1.22%) |
Apr 10, 2015 | 34.27 | 34.51 | 34.10 | 34.48 | 557,813 | +0.29(+0.85%) |
Apr 09, 2015 | 33.98 | 34.19 | 33.78 | 34.19 | 576,100 | +0.31(+0.91%) |
Apr 08, 2015 | 33.53 | 34.05 | 33.40 | 33.88 | 641,898 | +0.40(+1.21%) |
Apr 07, 2015 | 33.50 | 33.89 | 33.45 | 33.47 | 396,923 | -0.01(-0.03%) |
Apr 06, 2015 | 33.28 | 33.62 | 33.21 | 33.48 | 495,328 | +0.06(+0.18%) |
Apr 02, 2015 | 33.68 | 33.42 | 33.42 | 33.42 | 526,062 | +0.00(+0.00%) |
Apr 01, 2015 | 33.22 | 33.54 | 33.01 | 33.42 | 554,887 | +0.22(+0.66%) |
Mar 31, 2015 | 33.47 | 33.47 | 33.00 | 33.20 | 840,550 | -0.61(-1.80%) |
Mar 30, 2015 | 33.52 | 34.04 | 33.52 | 33.81 | 519,340 | +0.45(+1.35%) |
Mar 27, 2015 | 33.08 | 33.41 | 33.00 | 33.36 | 333,447 | +0.17(+0.50%) |
Mar 26, 2015 | 33.14 | 33.41 | 33.02 | 33.19 | 257,608 | -0.18(-0.55%) |
Mar 25, 2015 | 33.85 | 34.04 | 33.27 | 33.38 | 466,440 | -0.41(-1.22%) |
Mar 24, 2015 | 34.25 | 34.28 | 33.54 | 33.79 | 468,997 | -0.39(-1.13%) |
Mar 23, 2015 | 34.15 | 34.31 | 33.88 | 34.18 | 494,799 | -0.03(-0.08%) |
Mar 20, 2015 | 34.05 | 34.31 | 33.96 | 34.20 | 464,115 | +0.40(+1.17%) |
Mar 19, 2015 | 33.52 | 33.87 | 33.40 | 33.81 | 461,006 | +0.18(+0.55%) |
Mar 18, 2015 | 33.12 | 33.91 | 33.01 | 33.62 | 349,655 | +0.43(+1.30%) |
Mar 17, 2015 | 32.87 | 33.33 | 32.87 | 33.19 | 364,128 | +0.26(+0.77%) |
Mar 16, 2015 | 32.70 | 33.24 | 32.64 | 32.94 | 419,494 | +0.33(+1.00%) |
Mar 13, 2015 | 32.85 | 33.00 | 32.22 | 32.61 | 560,816 | -0.26(-0.80%) |
Mar 12, 2015 | 33.02 | 33.33 | 32.74 | 32.88 | 760,756 | +0.15(+0.46%) |
Mar 11, 2015 | 32.64 | 32.96 | 32.44 | 32.73 | 817,417 | +0.28(+0.87%) |
Mar 10, 2015 | 33.02 | 33.03 | 32.33 | 32.44 | 1,123,878 | -0.80(-2.41%) |
Mar 09, 2015 | 33.52 | 33.76 | 33.24 | 33.25 | 765,914 | -0.18(-0.53%) |
Mar 06, 2015 | 33.83 | 34.31 | 33.27 | 33.42 | 820,001 | -0.59(-1.73%) |
Mar 05, 2015 | 33.60 | 34.15 | 33.44 | 34.01 | 712,849 | +0.43(+1.28%) |
Mar 04, 2015 | 33.25 | 33.77 | 32.93 | 33.58 | 1,216,462 | +0.11(+0.34%) |
Mar 03, 2015 | 33.34 | 33.83 | 33.29 | 33.47 | 882,605 | +0.10(+0.29%) |
Mar 02, 2015 | 33.64 | 33.92 | 33.03 | 33.37 | 1,466,975 | -0.27(-0.81%) |
Feb 27, 2015 | 35.41 | 35.54 | 33.62 | 33.64 | 1,374,825 | -0.73(-2.12%) |
Feb 26, 2015 | 34.10 | 34.44 | 33.82 | 34.37 | 870,248 | +0.27(+0.80%) |
Feb 25, 2015 | 34.78 | 34.90 | 33.83 | 34.10 | 1,020,316 | -0.63(-1.82%) |
Feb 24, 2015 | 34.87 | 35.22 | 34.57 | 34.73 | 947,551 | -0.15(-0.43%) |
Feb 23, 2015 | 34.66 | 35.01 | 34.47 | 34.88 | 2,271,084 | +0.32(+0.92%) |
Feb 20, 2015 | 34.16 | 34.57 | 33.73 | 34.57 | 624,824 | +0.34(+1.00%) |
Feb 19, 2015 | 33.91 | 34.45 | 33.68 | 34.22 | 829,515 | +0.31(+0.91%) |
Feb 18, 2015 | 33.68 | 33.92 | 33.44 | 33.91 | 651,735 | +0.29(+0.86%) |
Feb 17, 2015 | 33.97 | 33.97 | 33.53 | 33.62 | 552,579 | -0.38(-1.11%) |
Feb 13, 2015 | 33.57 | 34.00 | 34.00 | 34.00 | 798,415 | +0.24(+0.70%) |
Feb 12, 2015 | 33.65 | 33.97 | 33.36 | 33.76 | 695,265 | +0.42(+1.27%) |
Feb 11, 2015 | 33.26 | 33.47 | 32.95 | 33.34 | 557,129 | +0.02(+0.05%) |
Feb 10, 2015 | 33.39 | 33.46 | 32.69 | 33.32 | 820,047 | +0.15(+0.45%) |
Feb 09, 2015 | 32.82 | 33.23 | 32.64 | 33.18 | 815,151 | +0.07(+0.21%) |
Feb 06, 2015 | 32.96 | 33.55 | 32.76 | 33.10 | 849,401 | +0.18(+0.53%) |
Feb 05, 2015 | 32.92 | 33.13 | 32.72 | 32.93 | 790,074 | +0.13(+0.40%) |
Feb 04, 2015 | 32.29 | 33.16 | 32.03 | 32.80 | 1,242,460 | +0.29(+0.89%) |
Feb 03, 2015 | 31.82 | 32.51 | 31.77 | 32.51 | 779,743 | +0.78(+2.47%) |
Feb 02, 2015 | 30.91 | 31.79 | 30.32 | 31.72 | 1,327,480 | +0.99(+3.21%) |
Jan 30, 2015 | 30.82 | 31.18 | 30.35 | 30.74 | 792,956 | -0.51(-1.63%) |
Jan 29, 2015 | 30.91 | 31.30 | 30.59 | 31.25 | 666,581 | +0.42(+1.37%) |
Jan 28, 2015 | 30.97 | 31.19 | 30.62 | 30.83 | 1,134,623 | +0.04(+0.14%) |
Jan 27, 2015 | 31.14 | 31.42 | 30.70 | 30.78 | 1,753,172 | +0.13(+0.43%) |
Jan 26, 2015 | 30.40 | 30.74 | 30.14 | 30.65 | 667,160 | +0.26(+0.84%) |
Jan 23, 2015 | 30.33 | 30.59 | 30.11 | 30.40 | 371,776 | +0.06(+0.20%) |
Jan 22, 2015 | 30.02 | 30.52 | 29.71 | 30.33 | 501,909 | +0.42(+1.41%) |
Jan 21, 2015 | 29.16 | 29.91 | 29.04 | 29.91 | 562,027 | +0.64(+2.19%) |
Jan 20, 2015 | 29.30 | 29.42 | 29.06 | 29.27 | 528,790 | +0.08(+0.27%) |
Jan 16, 2015 | 28.56 | 29.21 | 28.35 | 29.19 | 847,939 | +0.15(+0.52%) |
Jan 15, 2015 | 29.24 | 29.46 | 28.98 | 29.04 | 752,634 | -0.13(-0.45%) |
Jan 14, 2015 | 29.01 | 29.45 | 28.72 | 29.17 | 745,645 | -0.22(-0.75%) |
Jan 13, 2015 | 29.51 | 29.94 | 28.79 | 29.39 | 685,777 | -0.02(-0.06%) |
Jan 12, 2015 | 29.19 | 29.45 | 28.50 | 29.41 | 883,158 | +0.18(+0.63%) |
Jan 09, 2015 | 30.10 | 30.32 | 29.20 | 29.23 | 838,124 | -0.84(-2.78%) |
Jan 08, 2015 | 29.74 | 30.18 | 29.54 | 30.06 | 781,556 | +0.64(+2.18%) |
Jan 07, 2015 | 29.90 | 30.03 | 29.21 | 29.42 | 679,278 | -0.04(-0.15%) |
Jan 06, 2015 | 29.57 | 29.62 | 28.60 | 29.46 | 1,181,813 | +0.02(+0.06%) |
Jan 05, 2015 | 30.04 | 30.34 | 29.30 | 29.45 | 672,889 | -0.82(-2.70%) |