Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.66 | 26.75 | 25.55 | 26.38 | 1,557,368 | +0.74(+2.88%) |
Feb 26, 2016 | 25.46 | 26.81 | 25.33 | 25.65 | 2,796,417 | -0.31(-1.18%) |
Feb 25, 2016 | 24.94 | 25.96 | 24.86 | 25.95 | 1,916,095 | +0.93(+3.72%) |
Feb 24, 2016 | 24.64 | 25.16 | 23.60 | 25.02 | 1,726,095 | -0.04(-0.18%) |
Feb 23, 2016 | 24.65 | 25.31 | 24.29 | 25.07 | 1,740,604 | +0.11(+0.46%) |
Feb 22, 2016 | 23.92 | 25.08 | 23.71 | 24.95 | 1,353,695 | +1.46(+6.20%) |
Feb 19, 2016 | 24.20 | 24.34 | 23.38 | 23.50 | 1,502,115 | -0.95(-3.88%) |
Feb 18, 2016 | 23.92 | 24.65 | 23.72 | 24.44 | 1,621,762 | +0.77(+3.26%) |
Feb 17, 2016 | 22.50 | 24.10 | 22.48 | 23.67 | 2,251,719 | +1.47(+6.60%) |
Feb 16, 2016 | 21.79 | 22.39 | 21.29 | 22.20 | 2,044,529 | +0.87(+4.07%) |
Feb 12, 2016 | 20.26 | 21.34 | 21.34 | 21.34 | 2,057,146 | +1.38(+6.91%) |
Feb 11, 2016 | 19.98 | 20.62 | 19.73 | 19.96 | 1,636,458 | -0.73(-3.52%) |
Feb 10, 2016 | 20.62 | 21.41 | 20.48 | 20.69 | 1,389,402 | +0.29(+1.42%) |
Feb 09, 2016 | 20.15 | 20.48 | 19.92 | 20.40 | 1,329,829 | -0.13(-0.64%) |
Feb 08, 2016 | 21.46 | 21.57 | 20.12 | 20.53 | 1,540,416 | -1.15(-5.31%) |
Feb 05, 2016 | 22.13 | 22.29 | 21.62 | 21.68 | 785,482 | -0.46(-2.06%) |
Feb 04, 2016 | 21.51 | 22.54 | 21.51 | 22.13 | 1,770,419 | +0.66(+3.07%) |
Feb 03, 2016 | 21.77 | 21.77 | 20.85 | 21.48 | 1,844,093 | -0.04(-0.16%) |
Feb 02, 2016 | 22.48 | 22.48 | 21.44 | 21.51 | 1,634,809 | -1.38(-6.02%) |
Feb 01, 2016 | 22.32 | 23.11 | 22.14 | 22.89 | 1,447,515 | +0.27(+1.20%) |
Jan 29, 2016 | 21.53 | 22.62 | 21.53 | 22.62 | 1,867,208 | +1.23(+5.75%) |
Jan 28, 2016 | 21.70 | 22.02 | 21.13 | 21.39 | 1,748,989 | -0.25(-1.18%) |
Jan 27, 2016 | 22.77 | 22.80 | 21.54 | 21.64 | 2,676,499 | -1.22(-5.34%) |
Jan 26, 2016 | 21.85 | 23.11 | 21.81 | 22.86 | 1,893,033 | +1.23(+5.68%) |
Jan 25, 2016 | 22.32 | 22.32 | 21.49 | 21.63 | 2,065,779 | -0.78(-3.49%) |
Jan 22, 2016 | 22.09 | 22.62 | 21.92 | 22.42 | 1,404,825 | +0.87(+4.03%) |
Jan 21, 2016 | 21.41 | 22.00 | 20.99 | 21.55 | 1,849,968 | +0.19(+0.90%) |
Jan 20, 2016 | 21.48 | 21.70 | 20.12 | 21.35 | 2,414,486 | -0.51(-2.33%) |
Jan 19, 2016 | 23.28 | 23.32 | 21.56 | 21.86 | 2,368,542 | -1.01(-4.41%) |
Jan 15, 2016 | 22.98 | 22.87 | 22.87 | 22.87 | 2,643,471 | -0.93(-3.91%) |
Jan 14, 2016 | 23.36 | 24.24 | 22.56 | 23.80 | 3,057,121 | +0.45(+1.92%) |
Jan 13, 2016 | 24.56 | 24.78 | 22.89 | 23.36 | 2,201,049 | -1.05(-4.32%) |
Jan 12, 2016 | 24.92 | 25.25 | 24.16 | 24.41 | 1,981,950 | -0.32(-1.28%) |
Jan 11, 2016 | 25.07 | 25.37 | 24.45 | 24.72 | 1,894,982 | -0.30(-1.19%) |
Jan 08, 2016 | 26.46 | 26.69 | 24.96 | 25.02 | 2,643,516 | -1.24(-4.71%) |
Jan 07, 2016 | 27.49 | 27.51 | 26.05 | 26.26 | 1,885,560 | -1.82(-6.47%) |
Jan 06, 2016 | 28.09 | 28.52 | 27.82 | 28.08 | 1,228,573 | -0.76(-2.65%) |
Jan 05, 2016 | 28.84 | 29.02 | 28.50 | 28.84 | 935,709 | +0.02(+0.06%) |
Jan 04, 2016 | 28.87 | 28.90 | 28.16 | 28.83 | 1,115,323 | -0.57(-1.94%) |
Dec 31, 2015 | 29.14 | 29.40 | 29.40 | 29.40 | 495,095 | +0.03(+0.09%) |
Dec 30, 2015 | 29.66 | 29.81 | 29.35 | 29.37 | 521,132 | -0.28(-0.95%) |
Dec 29, 2015 | 29.63 | 29.83 | 29.45 | 29.65 | 758,414 | +0.30(+1.02%) |
Dec 28, 2015 | 29.62 | 29.67 | 29.07 | 29.35 | 1,032,716 | -0.31(-1.04%) |
Dec 24, 2015 | 29.58 | 29.66 | 29.66 | 29.66 | 380,063 | +0.03(+0.09%) |
Dec 23, 2015 | 28.97 | 29.76 | 28.86 | 29.63 | 1,091,516 | +0.92(+3.21%) |
Dec 22, 2015 | 28.11 | 28.95 | 28.11 | 28.71 | 981,671 | +0.60(+2.12%) |
Dec 21, 2015 | 27.33 | 28.31 | 27.33 | 28.11 | 828,054 | +0.83(+3.02%) |
Dec 18, 2015 | 27.44 | 27.67 | 27.13 | 27.29 | 1,478,248 | -0.39(-1.40%) |
Dec 17, 2015 | 28.37 | 28.44 | 27.66 | 27.67 | 783,343 | -0.45(-1.59%) |
Dec 16, 2015 | 27.81 | 28.41 | 27.36 | 28.12 | 797,455 | +0.54(+1.94%) |
Dec 15, 2015 | 27.22 | 27.73 | 27.17 | 27.59 | 1,184,351 | +0.65(+2.41%) |
Dec 14, 2015 | 27.95 | 27.98 | 26.76 | 26.94 | 1,619,395 | -0.91(-3.28%) |
Dec 11, 2015 | 28.18 | 28.59 | 27.61 | 27.85 | 1,340,778 | -0.44(-1.55%) |
Dec 10, 2015 | 28.37 | 28.78 | 28.25 | 28.29 | 429,845 | -0.04(-0.12%) |
Dec 09, 2015 | 28.51 | 29.02 | 28.09 | 28.32 | 1,153,333 | -0.25(-0.86%) |
Dec 08, 2015 | 29.43 | 29.48 | 28.44 | 28.57 | 1,380,347 | -1.19(-4.01%) |
Dec 07, 2015 | 29.87 | 29.89 | 29.49 | 29.76 | 940,995 | -0.06(-0.21%) |
Dec 04, 2015 | 29.45 | 29.91 | 29.38 | 29.82 | 439,293 | +0.32(+1.10%) |
Dec 03, 2015 | 30.00 | 30.12 | 29.26 | 29.50 | 813,362 | -0.33(-1.12%) |
Dec 02, 2015 | 29.72 | 30.37 | 29.66 | 29.83 | 2,056,765 | +0.03(+0.09%) |
Dec 01, 2015 | 29.68 | 29.81 | 29.37 | 29.81 | 711,101 | +0.32(+1.10%) |
Nov 30, 2015 | 29.53 | 29.74 | 29.36 | 29.48 | 950,432 | +0.05(+0.18%) |
Nov 27, 2015 | 29.31 | 29.52 | 29.04 | 29.43 | 255,091 | +0.16(+0.54%) |
Nov 25, 2015 | 29.15 | 29.27 | 29.27 | 29.27 | 524,266 | -0.14(-0.48%) |
Nov 24, 2015 | 29.37 | 29.45 | 29.09 | 29.41 | 1,038,707 | -0.08(-0.27%) |
Nov 23, 2015 | 29.78 | 29.94 | 29.37 | 29.49 | 1,237,826 | -0.25(-0.83%) |
Nov 20, 2015 | 29.67 | 30.11 | 29.55 | 29.74 | 2,848,728 | +0.27(+0.92%) |
Nov 19, 2015 | 29.58 | 29.85 | 29.06 | 29.46 | 482,082 | -0.10(-0.33%) |
Nov 18, 2015 | 29.05 | 29.64 | 28.98 | 29.56 | 909,749 | +0.65(+2.24%) |
Nov 17, 2015 | 28.78 | 29.52 | 28.54 | 28.91 | 778,333 | +0.24(+0.83%) |
Nov 16, 2015 | 28.53 | 28.96 | 28.06 | 28.68 | 833,735 | -0.11(-0.40%) |
Nov 13, 2015 | 28.39 | 28.86 | 27.97 | 28.79 | 1,054,078 | +0.91(+3.27%) |
Nov 12, 2015 | 28.58 | 28.78 | 27.71 | 27.88 | 1,068,187 | -1.04(-3.61%) |
Nov 11, 2015 | 28.83 | 29.04 | 28.49 | 28.92 | 1,221,142 | +0.06(+0.21%) |
Nov 10, 2015 | 29.18 | 29.66 | 28.54 | 28.86 | 1,076,161 | -0.45(-1.53%) |
Nov 09, 2015 | 30.66 | 30.66 | 29.00 | 29.31 | 854,084 | -1.32(-4.32%) |
Nov 06, 2015 | 30.53 | 30.88 | 29.54 | 30.63 | 2,222,338 | +1.17(+3.96%) |
Nov 05, 2015 | 29.14 | 29.49 | 28.54 | 29.46 | 1,374,447 | +0.31(+1.05%) |
Nov 04, 2015 | 29.31 | 29.40 | 28.81 | 29.16 | 992,566 | -0.13(-0.45%) |
Nov 03, 2015 | 29.84 | 30.10 | 29.25 | 29.29 | 1,480,048 | -0.60(-1.99%) |
Nov 02, 2015 | 29.51 | 29.96 | 29.40 | 29.89 | 869,124 | +0.33(+1.13%) |
Oct 30, 2015 | 29.44 | 29.82 | 29.32 | 29.55 | 686,591 | +0.17(+0.57%) |
Oct 29, 2015 | 29.40 | 29.76 | 29.32 | 29.39 | 789,100 | -0.21(-0.71%) |
Oct 28, 2015 | 29.26 | 29.74 | 29.04 | 29.60 | 873,737 | +0.50(+1.72%) |
Oct 27, 2015 | 29.76 | 29.98 | 28.89 | 29.10 | 946,062 | -0.86(-2.87%) |
Oct 26, 2015 | 30.21 | 30.35 | 29.77 | 29.96 | 1,060,550 | -0.26(-0.87%) |
Oct 23, 2015 | 29.85 | 30.55 | 29.78 | 30.22 | 1,121,860 | +0.66(+2.22%) |
Oct 22, 2015 | 28.96 | 29.86 | 28.93 | 29.56 | 1,127,277 | +0.87(+3.02%) |
Oct 21, 2015 | 29.28 | 29.33 | 28.57 | 28.69 | 725,165 | -0.46(-1.56%) |
Oct 20, 2015 | 28.86 | 29.46 | 28.71 | 29.15 | 734,104 | +0.22(+0.76%) |
Oct 19, 2015 | 28.42 | 29.02 | 28.36 | 28.93 | 640,071 | +0.38(+1.32%) |
Oct 16, 2015 | 29.19 | 29.61 | 28.31 | 28.55 | 1,266,644 | -0.62(-2.13%) |
Oct 15, 2015 | 28.93 | 29.77 | 28.77 | 29.18 | 1,619,351 | +0.42(+1.46%) |
Oct 14, 2015 | 30.13 | 30.64 | 27.40 | 28.75 | 4,220,560 | -1.43(-4.73%) |
Oct 13, 2015 | 30.49 | 30.59 | 29.86 | 30.18 | 1,127,143 | -0.34(-1.12%) |
Oct 12, 2015 | 30.24 | 30.62 | 29.69 | 30.53 | 683,089 | +0.30(+0.99%) |
Oct 09, 2015 | 30.10 | 30.61 | 29.93 | 30.23 | 1,293,078 | +0.21(+0.70%) |
Oct 08, 2015 | 29.28 | 30.26 | 29.24 | 30.02 | 1,067,832 | +0.60(+2.06%) |
Oct 07, 2015 | 28.72 | 29.44 | 28.30 | 29.41 | 839,711 | +0.87(+3.04%) |
Oct 06, 2015 | 28.63 | 29.16 | 28.46 | 28.54 | 675,431 | -0.07(-0.25%) |
Oct 05, 2015 | 27.90 | 28.83 | 27.56 | 28.61 | 797,976 | +0.97(+3.52%) |
Oct 02, 2015 | 26.65 | 27.67 | 26.26 | 27.64 | 877,746 | +0.74(+2.74%) |
Oct 01, 2015 | 27.12 | 27.39 | 26.68 | 26.90 | 884,699 | -0.20(-0.74%) |
Sep 30, 2015 | 26.83 | 27.17 | 26.58 | 27.11 | 684,398 | +0.67(+2.52%) |
Sep 29, 2015 | 26.99 | 26.99 | 26.07 | 26.44 | 1,274,060 | -0.52(-1.92%) |
Sep 28, 2015 | 28.57 | 28.58 | 26.71 | 26.96 | 1,388,620 | -1.91(-6.62%) |
Sep 25, 2015 | 29.10 | 29.63 | 28.69 | 28.87 | 1,053,468 | -0.04(-0.12%) |
Sep 24, 2015 | 28.54 | 28.96 | 28.09 | 28.90 | 904,747 | +0.18(+0.64%) |
Sep 23, 2015 | 28.93 | 29.04 | 28.53 | 28.72 | 893,663 | -0.11(-0.40%) |
Sep 22, 2015 | 28.91 | 29.04 | 28.61 | 28.83 | 907,345 | -0.57(-1.94%) |
Sep 21, 2015 | 28.80 | 29.73 | 28.80 | 29.40 | 1,381,137 | +1.11(+3.94%) |
Sep 18, 2015 | 28.68 | 28.82 | 28.13 | 28.29 | 734,137 | -0.49(-1.71%) |
Sep 17, 2015 | 28.33 | 29.16 | 28.25 | 28.78 | 745,406 | +0.40(+1.42%) |
Sep 16, 2015 | 27.97 | 28.40 | 27.87 | 28.38 | 479,714 | +0.41(+1.47%) |
Sep 15, 2015 | 27.71 | 28.10 | 27.57 | 27.97 | 1,173,489 | +0.39(+1.43%) |
Sep 14, 2015 | 27.79 | 27.83 | 27.40 | 27.57 | 378,045 | -0.24(-0.85%) |
Sep 11, 2015 | 27.53 | 28.04 | 27.53 | 27.81 | 405,822 | +0.11(+0.38%) |
Sep 10, 2015 | 27.49 | 27.82 | 27.27 | 27.70 | 653,029 | +0.18(+0.67%) |
Sep 09, 2015 | 28.05 | 28.34 | 27.49 | 27.52 | 378,199 | -0.23(-0.82%) |
Sep 08, 2015 | 27.61 | 27.87 | 27.28 | 27.75 | 530,924 | +0.64(+2.36%) |
Sep 04, 2015 | 27.03 | 27.11 | 27.11 | 27.11 | 365,610 | -0.34(-1.24%) |
Sep 03, 2015 | 27.63 | 27.93 | 27.36 | 27.45 | 466,479 | +0.00(+0.00%) |
Sep 02, 2015 | 27.52 | 27.54 | 27.00 | 27.45 | 310,223 | +0.34(+1.26%) |
Sep 01, 2015 | 27.58 | 27.68 | 26.95 | 27.11 | 751,502 | -1.06(-3.76%) |
Aug 31, 2015 | 27.76 | 28.41 | 27.55 | 28.17 | 712,028 | +0.19(+0.69%) |
Aug 28, 2015 | 28.06 | 28.22 | 27.75 | 27.97 | 845,380 | -0.18(-0.62%) |
Aug 27, 2015 | 27.75 | 28.42 | 27.61 | 28.15 | 1,027,043 | +0.88(+3.21%) |
Aug 26, 2015 | 27.09 | 27.32 | 26.33 | 27.27 | 1,111,776 | +0.89(+3.39%) |
Aug 25, 2015 | 26.57 | 27.23 | 26.34 | 26.38 | 1,404,754 | +0.26(+1.01%) |
Aug 24, 2015 | 26.27 | 27.50 | 24.62 | 26.12 | 1,952,195 | -1.86(-6.66%) |
Aug 21, 2015 | 28.73 | 28.73 | 27.82 | 27.98 | 1,308,870 | -0.75(-2.62%) |
Aug 20, 2015 | 29.88 | 29.88 | 28.71 | 28.73 | 1,291,853 | -1.34(-4.45%) |
Aug 19, 2015 | 30.28 | 30.40 | 29.58 | 30.07 | 813,065 | -0.39(-1.26%) |
Aug 18, 2015 | 31.20 | 31.25 | 30.32 | 30.46 | 680,097 | -0.81(-2.60%) |
Aug 17, 2015 | 30.82 | 31.35 | 30.67 | 31.27 | 552,819 | +0.38(+1.22%) |
Aug 14, 2015 | 31.01 | 31.01 | 30.54 | 30.90 | 480,198 | -0.08(-0.25%) |
Aug 13, 2015 | 31.48 | 31.58 | 30.92 | 30.98 | 487,008 | -0.51(-1.61%) |
Aug 12, 2015 | 31.76 | 32.04 | 30.97 | 31.48 | 1,066,721 | -0.62(-1.94%) |
Aug 11, 2015 | 32.17 | 32.22 | 31.75 | 32.11 | 1,334,387 | -0.40(-1.24%) |
Aug 10, 2015 | 31.97 | 32.52 | 31.78 | 32.51 | 953,742 | +0.68(+2.15%) |
Aug 07, 2015 | 30.89 | 32.03 | 30.73 | 31.83 | 1,912,506 | +1.16(+3.77%) |
Aug 06, 2015 | 30.87 | 30.99 | 30.58 | 30.67 | 940,370 | -0.11(-0.34%) |
Aug 05, 2015 | 30.88 | 31.15 | 30.69 | 30.77 | 584,840 | +0.02(+0.06%) |
Aug 04, 2015 | 30.50 | 30.91 | 30.33 | 30.76 | 641,315 | +0.29(+0.95%) |
Aug 03, 2015 | 30.90 | 30.98 | 30.32 | 30.47 | 958,565 | -0.48(-1.56%) |
Jul 31, 2015 | 30.28 | 31.31 | 30.23 | 30.95 | 1,953,270 | +1.72(+5.90%) |
Jul 30, 2015 | 29.45 | 29.45 | 29.15 | 29.22 | 1,224,474 | -0.37(-1.24%) |
Jul 29, 2015 | 29.41 | 29.62 | 29.23 | 29.59 | 1,282,864 | +0.29(+0.99%) |
Jul 28, 2015 | 29.08 | 29.46 | 28.81 | 29.30 | 947,278 | +0.37(+1.27%) |
Jul 27, 2015 | 29.32 | 29.54 | 28.86 | 28.94 | 1,068,690 | -0.67(-2.25%) |
Jul 24, 2015 | 30.15 | 30.28 | 29.40 | 29.60 | 666,895 | -0.46(-1.51%) |
Jul 23, 2015 | 30.52 | 30.53 | 29.91 | 30.06 | 560,518 | -0.42(-1.38%) |
Jul 22, 2015 | 30.08 | 30.65 | 29.82 | 30.48 | 609,497 | +0.32(+1.05%) |
Jul 21, 2015 | 30.22 | 30.65 | 30.04 | 30.16 | 495,708 | -0.09(-0.29%) |
Jul 20, 2015 | 30.35 | 30.43 | 30.09 | 30.25 | 543,912 | -0.10(-0.35%) |
Jul 17, 2015 | 30.16 | 30.49 | 29.97 | 30.35 | 413,919 | +0.19(+0.64%) |
Jul 16, 2015 | 30.14 | 30.29 | 29.91 | 30.16 | 445,623 | +0.19(+0.64%) |
Jul 15, 2015 | 29.97 | 30.12 | 29.65 | 29.97 | 504,536 | -0.05(-0.17%) |
Jul 14, 2015 | 29.92 | 30.13 | 29.86 | 30.02 | 305,453 | +0.04(+0.15%) |
Jul 13, 2015 | 29.90 | 30.07 | 29.79 | 29.98 | 524,905 | +0.33(+1.12%) |
Jul 10, 2015 | 29.09 | 29.65 | 29.04 | 29.65 | 1,044,985 | +0.76(+2.64%) |
Jul 09, 2015 | 29.16 | 29.29 | 28.88 | 28.88 | 487,194 | +0.04(+0.12%) |
Jul 08, 2015 | 29.50 | 29.64 | 28.59 | 28.85 | 636,110 | -0.80(-2.69%) |
Jul 07, 2015 | 29.46 | 29.76 | 28.78 | 29.65 | 1,042,582 | +0.15(+0.50%) |
Jul 06, 2015 | 29.51 | 29.78 | 29.10 | 29.50 | 716,591 | -0.18(-0.62%) |
Jul 02, 2015 | 29.76 | 29.68 | 29.68 | 29.68 | 615,290 | +0.00(+0.00%) |
Jul 01, 2015 | 29.86 | 30.03 | 29.54 | 29.68 | 1,076,630 | +0.00(+0.00%) |
Jun 30, 2015 | 30.19 | 30.31 | 29.65 | 29.68 | 817,252 | -0.34(-1.14%) |
Jun 29, 2015 | 30.53 | 30.61 | 30.02 | 30.02 | 730,489 | -0.75(-2.45%) |
Jun 26, 2015 | 31.24 | 31.29 | 30.58 | 30.77 | 1,286,335 | -0.46(-1.49%) |
Jun 25, 2015 | 31.44 | 31.55 | 31.02 | 31.24 | 524,505 | -0.16(-0.50%) |
Jun 24, 2015 | 31.84 | 32.05 | 31.36 | 31.40 | 330,199 | -0.48(-1.51%) |
Jun 23, 2015 | 31.52 | 31.94 | 31.41 | 31.88 | 423,775 | +0.46(+1.45%) |
Jun 22, 2015 | 31.44 | 31.52 | 31.30 | 31.42 | 269,602 | +0.13(+0.42%) |
Jun 19, 2015 | 31.29 | 31.66 | 31.26 | 31.29 | 488,192 | -0.11(-0.33%) |
Jun 18, 2015 | 31.13 | 31.57 | 30.94 | 31.40 | 500,870 | +0.31(+0.99%) |
Jun 17, 2015 | 31.14 | 31.37 | 30.91 | 31.09 | 452,015 | +0.04(+0.11%) |
Jun 16, 2015 | 31.48 | 31.48 | 31.00 | 31.05 | 816,681 | -0.43(-1.36%) |
Jun 15, 2015 | 31.07 | 31.53 | 30.91 | 31.48 | 726,386 | +0.30(+0.95%) |
Jun 12, 2015 | 31.29 | 31.45 | 31.13 | 31.19 | 611,499 | -0.15(-0.47%) |
Jun 11, 2015 | 31.57 | 31.76 | 31.23 | 31.33 | 395,500 | -0.25(-0.80%) |
Jun 10, 2015 | 31.67 | 31.96 | 31.43 | 31.59 | 509,477 | +0.09(+0.28%) |
Jun 09, 2015 | 31.48 | 31.83 | 31.47 | 31.50 | 537,314 | -0.07(-0.22%) |
Jun 08, 2015 | 32.13 | 32.43 | 31.44 | 31.57 | 1,053,632 | -0.61(-1.90%) |
Jun 05, 2015 | 32.67 | 32.67 | 31.98 | 32.18 | 1,346,174 | -0.38(-1.16%) |
Jun 04, 2015 | 33.59 | 33.66 | 32.52 | 32.56 | 1,135,853 | -1.10(-3.28%) |
Jun 03, 2015 | 33.52 | 34.22 | 33.48 | 33.66 | 778,323 | +0.24(+0.71%) |
Jun 02, 2015 | 33.25 | 33.53 | 32.95 | 33.43 | 441,194 | +0.12(+0.37%) |
Jun 01, 2015 | 33.02 | 33.40 | 33.02 | 33.30 | 509,292 | +0.36(+1.09%) |
May 29, 2015 | 33.16 | 33.24 | 32.82 | 32.95 | 434,058 | -0.28(-0.84%) |
May 28, 2015 | 33.33 | 33.46 | 33.02 | 33.23 | 465,272 | -0.21(-0.63%) |
May 27, 2015 | 32.95 | 33.54 | 32.79 | 33.44 | 806,609 | +0.46(+1.38%) |
May 26, 2015 | 33.49 | 33.49 | 32.86 | 32.98 | 535,917 | -0.57(-1.70%) |
May 22, 2015 | 33.49 | 33.55 | 33.55 | 33.55 | 734,191 | +0.03(+0.08%) |
May 21, 2015 | 33.49 | 33.93 | 33.38 | 33.52 | 658,533 | +0.08(+0.24%) |
May 20, 2015 | 33.96 | 34.04 | 33.34 | 33.44 | 1,199,723 | -0.46(-1.37%) |
May 19, 2015 | 34.36 | 34.38 | 33.78 | 33.91 | 1,175,654 | -0.45(-1.30%) |
May 18, 2015 | 34.76 | 34.88 | 34.27 | 34.36 | 936,064 | -0.72(-2.05%) |
May 15, 2015 | 34.78 | 35.14 | 34.76 | 35.07 | 851,827 | -0.13(-0.37%) |
May 14, 2015 | 34.77 | 35.45 | 34.56 | 35.20 | 1,132,221 | +0.64(+1.85%) |
May 13, 2015 | 34.56 | 34.72 | 34.38 | 34.57 | 806,400 | +0.01(+0.03%) |
May 12, 2015 | 34.50 | 34.58 | 33.82 | 34.56 | 940,489 | -0.05(-0.15%) |
May 11, 2015 | 34.26 | 34.83 | 34.26 | 34.61 | 900,957 | +0.45(+1.31%) |
May 08, 2015 | 33.92 | 34.89 | 33.73 | 34.16 | 1,271,663 | +0.13(+0.39%) |
May 07, 2015 | 33.98 | 34.32 | 33.73 | 34.03 | 648,992 | -0.11(-0.33%) |
May 06, 2015 | 34.31 | 34.37 | 34.00 | 34.15 | 503,045 | -0.09(-0.26%) |
May 05, 2015 | 34.71 | 34.86 | 34.21 | 34.23 | 584,069 | -0.48(-1.39%) |
May 04, 2015 | 34.95 | 35.15 | 34.58 | 34.71 | 974,483 | -0.25(-0.70%) |
May 01, 2015 | 33.94 | 35.09 | 33.83 | 34.96 | 816,109 | +1.14(+3.37%) |
Apr 30, 2015 | 33.63 | 33.93 | 33.59 | 33.82 | 627,886 | -0.03(-0.08%) |
Apr 29, 2015 | 33.69 | 34.10 | 33.54 | 33.85 | 362,955 | +0.02(+0.05%) |
Apr 28, 2015 | 33.72 | 33.95 | 33.57 | 33.83 | 317,423 | +0.07(+0.21%) |
Apr 27, 2015 | 33.97 | 34.12 | 33.66 | 33.76 | 529,447 | -0.17(-0.49%) |
Apr 24, 2015 | 34.35 | 34.45 | 33.80 | 33.93 | 302,718 | -0.28(-0.82%) |
Apr 23, 2015 | 33.62 | 34.22 | 33.59 | 34.21 | 314,673 | +0.43(+1.27%) |
Apr 22, 2015 | 33.94 | 34.10 | 33.55 | 33.78 | 487,080 | -0.32(-0.95%) |
Apr 21, 2015 | 34.52 | 34.52 | 33.78 | 34.10 | 380,114 | -0.24(-0.69%) |
Apr 20, 2015 | 34.23 | 34.44 | 34.05 | 34.34 | 449,126 | +0.27(+0.80%) |
Apr 17, 2015 | 34.17 | 34.20 | 33.73 | 34.07 | 398,315 | -0.01(-0.03%) |
Apr 16, 2015 | 34.06 | 34.17 | 33.59 | 34.08 | 245,245 | -0.03(-0.08%) |
Apr 15, 2015 | 34.06 | 34.52 | 34.06 | 34.10 | 486,445 | +0.05(+0.15%) |
Apr 14, 2015 | 33.94 | 34.15 | 33.79 | 34.05 | 512,771 | +0.16(+0.47%) |
Apr 13, 2015 | 34.17 | 34.27 | 33.86 | 33.89 | 495,567 | -0.42(-1.22%) |
Apr 10, 2015 | 34.11 | 34.34 | 33.94 | 34.31 | 560,502 | +0.29(+0.85%) |
Apr 09, 2015 | 33.82 | 34.02 | 33.62 | 34.02 | 578,878 | +0.31(+0.91%) |
Apr 08, 2015 | 33.37 | 33.88 | 33.24 | 33.72 | 644,994 | +0.40(+1.21%) |
Apr 07, 2015 | 33.34 | 33.73 | 33.29 | 33.31 | 398,837 | -0.01(-0.03%) |
Apr 06, 2015 | 33.12 | 33.45 | 33.05 | 33.32 | 497,717 | +0.06(+0.18%) |
Apr 02, 2015 | 33.51 | 33.26 | 33.26 | 33.26 | 528,599 | +0.00(+0.00%) |
Apr 01, 2015 | 33.06 | 33.38 | 32.85 | 33.26 | 557,562 | +0.22(+0.66%) |
Mar 31, 2015 | 33.30 | 33.30 | 32.84 | 33.04 | 844,603 | -0.60(-1.80%) |
Mar 30, 2015 | 33.36 | 33.87 | 33.36 | 33.65 | 521,844 | +0.45(+1.34%) |
Mar 27, 2015 | 32.92 | 33.25 | 32.84 | 33.20 | 335,055 | +0.17(+0.50%) |
Mar 26, 2015 | 32.98 | 33.25 | 32.86 | 33.03 | 258,850 | -0.18(-0.55%) |
Mar 25, 2015 | 33.69 | 33.87 | 33.11 | 33.22 | 468,690 | -0.41(-1.22%) |
Mar 24, 2015 | 34.08 | 34.11 | 33.38 | 33.63 | 471,258 | -0.39(-1.13%) |
Mar 23, 2015 | 33.99 | 34.15 | 33.72 | 34.01 | 497,185 | -0.03(-0.08%) |
Mar 20, 2015 | 33.89 | 34.15 | 33.80 | 34.04 | 466,353 | +0.39(+1.17%) |
Mar 19, 2015 | 33.36 | 33.71 | 33.23 | 33.65 | 463,229 | +0.18(+0.55%) |
Mar 18, 2015 | 32.96 | 33.74 | 32.85 | 33.46 | 351,341 | +0.43(+1.30%) |
Mar 17, 2015 | 32.71 | 33.17 | 32.71 | 33.03 | 365,883 | +0.25(+0.77%) |
Mar 16, 2015 | 32.54 | 33.08 | 32.48 | 32.78 | 421,517 | +0.32(+1.00%) |
Mar 13, 2015 | 32.69 | 32.84 | 32.06 | 32.46 | 563,520 | -0.26(-0.80%) |
Mar 12, 2015 | 32.86 | 33.17 | 32.59 | 32.72 | 764,424 | +0.15(+0.46%) |
Mar 11, 2015 | 32.48 | 32.81 | 32.28 | 32.57 | 821,358 | +0.28(+0.87%) |
Mar 10, 2015 | 32.86 | 32.88 | 32.18 | 32.29 | 1,129,297 | -0.80(-2.41%) |
Mar 09, 2015 | 33.36 | 33.59 | 33.08 | 33.09 | 769,608 | -0.18(-0.53%) |
Mar 06, 2015 | 33.67 | 34.15 | 33.11 | 33.26 | 823,955 | -0.59(-1.73%) |
Mar 05, 2015 | 33.44 | 33.99 | 33.28 | 33.85 | 716,286 | +0.43(+1.28%) |
Mar 04, 2015 | 33.09 | 33.61 | 32.77 | 33.42 | 1,222,328 | +0.11(+0.34%) |
Mar 03, 2015 | 33.18 | 33.67 | 33.13 | 33.30 | 886,861 | +0.10(+0.29%) |