Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.33 | 41.49 | 40.33 | 41.40 | 116,316 | +1.07(+2.65%) |
Feb 26, 2016 | 40.71 | 40.71 | 39.55 | 40.33 | 172,684 | -0.38(-0.93%) |
Feb 25, 2016 | 39.97 | 41.05 | 39.91 | 40.71 | 116,528 | +0.85(+2.13%) |
Feb 24, 2016 | 37.06 | 39.95 | 37.01 | 39.86 | 146,746 | +2.61(+7.01%) |
Feb 23, 2016 | 35.99 | 37.68 | 35.93 | 37.25 | 144,318 | +1.37(+3.82%) |
Feb 22, 2016 | 35.68 | 37.00 | 34.62 | 35.88 | 101,935 | +0.60(+1.70%) |
Feb 19, 2016 | 36.93 | 37.25 | 32.72 | 35.28 | 282,757 | -1.77(-4.78%) |
Feb 18, 2016 | 37.02 | 37.58 | 36.72 | 37.05 | 69,011 | +0.14(+0.38%) |
Feb 17, 2016 | 36.83 | 37.25 | 36.74 | 36.91 | 77,539 | +0.17(+0.46%) |
Feb 16, 2016 | 37.01 | 37.35 | 35.83 | 36.74 | 76,369 | -0.18(-0.49%) |
Feb 12, 2016 | 36.40 | 36.92 | 36.92 | 36.92 | 51,300 | +0.76(+2.10%) |
Feb 11, 2016 | 35.51 | 36.35 | 34.70 | 36.16 | 56,343 | -0.02(-0.06%) |
Feb 10, 2016 | 36.18 | 36.64 | 35.77 | 36.18 | 32,058 | -0.01(-0.03%) |
Feb 09, 2016 | 35.90 | 36.37 | 35.32 | 36.19 | 41,326 | -0.06(-0.17%) |
Feb 08, 2016 | 37.36 | 37.36 | 35.95 | 36.25 | 74,205 | -1.50(-3.97%) |
Feb 05, 2016 | 37.65 | 38.49 | 37.54 | 37.75 | 93,705 | -0.03(-0.08%) |
Feb 04, 2016 | 37.48 | 38.44 | 37.48 | 37.78 | 64,055 | +0.22(+0.59%) |
Feb 03, 2016 | 37.24 | 38.08 | 37.12 | 37.56 | 122,983 | +0.65(+1.76%) |
Feb 02, 2016 | 37.33 | 37.47 | 36.63 | 36.91 | 59,731 | -0.76(-2.02%) |
Feb 01, 2016 | 37.56 | 37.70 | 37.30 | 37.67 | 59,826 | +0.03(+0.08%) |
Jan 29, 2016 | 37.18 | 37.72 | 36.94 | 37.64 | 68,964 | +0.79(+2.14%) |
Jan 28, 2016 | 37.23 | 37.36 | 36.75 | 36.85 | 65,461 | -0.20(-0.54%) |
Jan 27, 2016 | 36.69 | 37.67 | 36.34 | 37.05 | 113,477 | +0.40(+1.09%) |
Jan 26, 2016 | 36.04 | 37.11 | 35.86 | 36.65 | 127,836 | +0.96(+2.69%) |
Jan 25, 2016 | 35.45 | 36.65 | 35.22 | 35.69 | 86,562 | +0.23(+0.65%) |
Jan 22, 2016 | 37.85 | 37.85 | 34.65 | 35.46 | 62,846 | +1.02(+2.96%) |
Jan 21, 2016 | 35.02 | 35.26 | 34.32 | 34.44 | 140,525 | -0.49(-1.40%) |
Jan 20, 2016 | 34.91 | 35.21 | 34.06 | 34.93 | 140,199 | -0.69(-1.94%) |
Jan 19, 2016 | 35.53 | 35.82 | 34.93 | 35.62 | 109,314 | +0.56(+1.60%) |
Jan 15, 2016 | 35.71 | 35.06 | 35.06 | 35.06 | 72,300 | -1.32(-3.63%) |
Jan 14, 2016 | 36.29 | 36.74 | 35.50 | 36.38 | 125,028 | +0.23(+0.64%) |
Jan 13, 2016 | 37.22 | 37.39 | 36.02 | 36.15 | 96,613 | -0.76(-2.06%) |
Jan 12, 2016 | 38.03 | 38.79 | 36.36 | 36.91 | 102,568 | -0.74(-1.97%) |
Jan 11, 2016 | 37.50 | 38.27 | 37.23 | 37.65 | 48,618 | +0.22(+0.59%) |
Jan 08, 2016 | 37.54 | 37.87 | 36.96 | 37.43 | 52,581 | +0.17(+0.46%) |
Jan 07, 2016 | 37.10 | 37.46 | 36.87 | 37.26 | 60,841 | -0.24(-0.64%) |
Jan 06, 2016 | 37.67 | 38.06 | 37.40 | 37.50 | 82,437 | -0.63(-1.65%) |
Jan 05, 2016 | 38.58 | 38.70 | 37.40 | 38.13 | 122,919 | -0.60(-1.55%) |
Jan 04, 2016 | 40.02 | 40.02 | 38.29 | 38.73 | 158,569 | -2.08(-5.10%) |
Dec 31, 2015 | 40.77 | 40.81 | 40.81 | 40.81 | 38,600 | -0.13(-0.32%) |
Dec 30, 2015 | 41.58 | 41.76 | 40.94 | 40.94 | 46,304 | -0.61(-1.47%) |
Dec 29, 2015 | 41.75 | 41.99 | 41.19 | 41.55 | 41,467 | +0.02(+0.05%) |
Dec 28, 2015 | 41.10 | 41.60 | 40.73 | 41.53 | 34,956 | +0.26(+0.63%) |
Dec 24, 2015 | 41.71 | 41.27 | 41.27 | 41.27 | 18,500 | -0.34(-0.82%) |
Dec 23, 2015 | 41.23 | 41.70 | 40.95 | 41.61 | 53,446 | +0.59(+1.44%) |
Dec 22, 2015 | 40.56 | 41.05 | 40.22 | 41.02 | 42,690 | +0.71(+1.76%) |
Dec 21, 2015 | 39.55 | 40.43 | 39.11 | 40.31 | 59,229 | +0.77(+1.95%) |
Dec 18, 2015 | 40.29 | 40.29 | 39.11 | 39.54 | 178,268 | -0.98(-2.42%) |
Dec 17, 2015 | 41.11 | 41.14 | 40.16 | 40.52 | 61,292 | -0.43(-1.05%) |
Dec 16, 2015 | 40.51 | 41.04 | 39.97 | 40.95 | 56,012 | +0.83(+2.07%) |
Dec 15, 2015 | 40.63 | 40.63 | 39.94 | 40.12 | 66,700 | -0.05(-0.12%) |
Dec 14, 2015 | 39.92 | 40.31 | 39.29 | 40.17 | 100,371 | +0.12(+0.30%) |
Dec 11, 2015 | 40.51 | 40.91 | 39.82 | 40.05 | 44,571 | -0.74(-1.81%) |
Dec 10, 2015 | 41.52 | 41.52 | 40.65 | 40.79 | 80,499 | -0.53(-1.28%) |
Dec 09, 2015 | 41.95 | 42.42 | 41.06 | 41.32 | 94,210 | -0.81(-1.92%) |
Dec 08, 2015 | 41.19 | 42.31 | 41.14 | 42.13 | 97,881 | +0.64(+1.54%) |
Dec 07, 2015 | 41.23 | 41.65 | 40.75 | 41.49 | 68,096 | +0.30(+0.73%) |
Dec 04, 2015 | 40.89 | 41.62 | 40.89 | 41.19 | 53,259 | +0.22(+0.54%) |
Dec 03, 2015 | 41.16 | 41.27 | 40.42 | 40.97 | 51,540 | -0.02(-0.05%) |
Dec 02, 2015 | 41.51 | 41.59 | 40.78 | 40.99 | 31,897 | -0.57(-1.37%) |
Dec 01, 2015 | 41.76 | 41.89 | 41.09 | 41.56 | 55,193 | -0.13(-0.31%) |
Nov 30, 2015 | 41.64 | 41.89 | 41.07 | 41.69 | 66,979 | -0.20(-0.48%) |
Nov 27, 2015 | 41.65 | 42.05 | 41.50 | 41.89 | 20,524 | +0.25(+0.60%) |
Nov 25, 2015 | 41.86 | 41.64 | 41.64 | 41.64 | 31,700 | -0.15(-0.36%) |
Nov 24, 2015 | 41.79 | 41.91 | 41.32 | 41.79 | 57,890 | -0.23(-0.55%) |
Nov 23, 2015 | 42.19 | 42.41 | 41.90 | 42.02 | 46,202 | -0.15(-0.36%) |
Nov 20, 2015 | 42.53 | 42.59 | 41.77 | 42.17 | 35,626 | -0.36(-0.85%) |
Nov 19, 2015 | 42.38 | 42.65 | 42.05 | 42.53 | 43,707 | +0.20(+0.47%) |
Nov 18, 2015 | 41.51 | 42.38 | 41.30 | 42.33 | 58,549 | +1.06(+2.57%) |
Nov 17, 2015 | 40.89 | 41.53 | 40.89 | 41.27 | 49,679 | +0.38(+0.93%) |
Nov 16, 2015 | 40.34 | 40.89 | 39.79 | 40.89 | 56,428 | +0.57(+1.41%) |
Nov 13, 2015 | 40.11 | 40.52 | 40.08 | 40.32 | 42,246 | -0.02(-0.05%) |
Nov 12, 2015 | 40.98 | 40.98 | 40.26 | 40.34 | 70,774 | -0.79(-1.92%) |
Nov 11, 2015 | 41.52 | 41.58 | 40.95 | 41.13 | 46,620 | -0.15(-0.36%) |
Nov 10, 2015 | 42.08 | 42.08 | 41.24 | 41.28 | 57,571 | -0.79(-1.88%) |
Nov 09, 2015 | 42.03 | 42.31 | 41.76 | 42.07 | 71,190 | -0.16(-0.38%) |
Nov 06, 2015 | 42.68 | 42.68 | 41.75 | 42.23 | 46,085 | -0.46(-1.08%) |
Nov 05, 2015 | 42.16 | 42.95 | 42.16 | 42.69 | 103,902 | +0.36(+0.85%) |
Nov 04, 2015 | 42.29 | 42.73 | 42.06 | 42.33 | 71,077 | +0.21(+0.50%) |
Nov 03, 2015 | 43.28 | 43.29 | 41.94 | 42.12 | 144,494 | -1.24(-2.86%) |
Nov 02, 2015 | 40.82 | 43.49 | 40.62 | 43.36 | 185,182 | +2.62(+6.43%) |
Oct 30, 2015 | 38.78 | 40.97 | 38.78 | 40.74 | 170,783 | +2.69(+7.07%) |
Oct 29, 2015 | 38.17 | 38.32 | 37.88 | 38.05 | 71,124 | -0.35(-0.91%) |
Oct 28, 2015 | 37.57 | 38.47 | 37.49 | 38.40 | 61,118 | +1.04(+2.78%) |
Oct 27, 2015 | 37.87 | 37.94 | 37.13 | 37.36 | 80,834 | -0.59(-1.55%) |
Oct 26, 2015 | 37.74 | 38.05 | 37.59 | 37.95 | 35,705 | +0.29(+0.77%) |
Oct 23, 2015 | 37.95 | 38.14 | 37.57 | 37.66 | 62,368 | +0.12(+0.32%) |
Oct 22, 2015 | 37.32 | 37.70 | 37.21 | 37.54 | 45,814 | +0.51(+1.38%) |
Oct 21, 2015 | 37.70 | 37.81 | 36.88 | 37.03 | 56,653 | -0.46(-1.23%) |
Oct 20, 2015 | 37.49 | 37.64 | 37.37 | 37.49 | 54,654 | -0.04(-0.11%) |
Oct 19, 2015 | 37.08 | 37.59 | 37.06 | 37.53 | 33,001 | +0.36(+0.97%) |
Oct 16, 2015 | 37.20 | 37.62 | 36.89 | 37.17 | 100,655 | +0.06(+0.16%) |
Oct 15, 2015 | 37.08 | 37.24 | 36.72 | 37.11 | 47,967 | +0.25(+0.68%) |
Oct 14, 2015 | 37.42 | 37.55 | 36.64 | 36.86 | 61,323 | -0.50(-1.34%) |
Oct 13, 2015 | 37.36 | 37.81 | 37.19 | 37.36 | 40,983 | -0.17(-0.45%) |
Oct 12, 2015 | 37.25 | 37.62 | 36.88 | 37.53 | 73,713 | +0.34(+0.91%) |
Oct 09, 2015 | 37.75 | 38.01 | 36.96 | 37.19 | 61,468 | -0.69(-1.82%) |
Oct 08, 2015 | 37.02 | 37.96 | 36.88 | 37.88 | 84,603 | +0.76(+2.05%) |
Oct 07, 2015 | 36.78 | 37.28 | 36.64 | 37.12 | 125,482 | +0.63(+1.73%) |
Oct 06, 2015 | 36.44 | 36.87 | 36.32 | 36.49 | 65,125 | -0.09(-0.25%) |
Oct 05, 2015 | 35.65 | 36.70 | 35.43 | 36.58 | 66,058 | +1.15(+3.25%) |
Oct 02, 2015 | 34.76 | 35.46 | 34.42 | 35.43 | 109,406 | +0.26(+0.74%) |
Oct 01, 2015 | 35.35 | 35.61 | 34.59 | 35.17 | 86,182 | -0.26(-0.73%) |
Sep 30, 2015 | 35.10 | 35.48 | 34.77 | 35.43 | 110,049 | +0.44(+1.26%) |
Sep 29, 2015 | 35.02 | 35.24 | 34.60 | 34.99 | 105,668 | +0.23(+0.66%) |
Sep 28, 2015 | 35.09 | 35.29 | 34.55 | 34.76 | 122,709 | -0.38(-1.08%) |
Sep 25, 2015 | 35.60 | 35.67 | 35.05 | 35.14 | 69,467 | -0.21(-0.59%) |
Sep 24, 2015 | 35.41 | 35.69 | 35.31 | 35.35 | 47,873 | -0.27(-0.76%) |
Sep 23, 2015 | 35.51 | 36.20 | 35.31 | 35.62 | 58,660 | +0.29(+0.82%) |
Sep 22, 2015 | 36.05 | 36.13 | 35.33 | 35.33 | 87,954 | -1.09(-2.99%) |
Sep 21, 2015 | 35.88 | 36.97 | 35.71 | 36.42 | 50,847 | +0.91(+2.56%) |
Sep 18, 2015 | 35.38 | 35.71 | 35.12 | 35.51 | 100,163 | -0.19(-0.53%) |
Sep 17, 2015 | 35.89 | 36.43 | 35.52 | 35.70 | 50,226 | -0.24(-0.67%) |
Sep 16, 2015 | 35.39 | 36.65 | 35.10 | 35.94 | 85,660 | +0.79(+2.25%) |
Sep 15, 2015 | 35.22 | 35.48 | 35.10 | 35.15 | 69,294 | +0.02(+0.06%) |
Sep 14, 2015 | 35.18 | 35.47 | 34.95 | 35.13 | 64,722 | -0.09(-0.26%) |
Sep 11, 2015 | 35.13 | 35.25 | 34.81 | 35.22 | 81,030 | -0.03(-0.09%) |
Sep 10, 2015 | 35.46 | 35.79 | 35.01 | 35.25 | 78,046 | -0.48(-1.34%) |
Sep 09, 2015 | 37.05 | 37.05 | 35.64 | 35.73 | 53,740 | -0.95(-2.59%) |
Sep 08, 2015 | 36.11 | 36.92 | 35.93 | 36.68 | 77,212 | +0.86(+2.40%) |
Sep 04, 2015 | 35.51 | 35.82 | 35.82 | 35.82 | 47,200 | -0.17(-0.47%) |
Sep 03, 2015 | 35.91 | 36.31 | 35.66 | 35.99 | 50,182 | +0.25(+0.70%) |
Sep 02, 2015 | 36.18 | 36.18 | 35.02 | 35.74 | 102,849 | -0.10(-0.28%) |
Sep 01, 2015 | 36.28 | 36.84 | 35.76 | 35.84 | 71,851 | -1.08(-2.93%) |
Aug 31, 2015 | 36.92 | 37.52 | 36.72 | 36.92 | 110,887 | -0.07(-0.19%) |
Aug 28, 2015 | 36.96 | 37.46 | 36.68 | 36.99 | 65,525 | +0.03(+0.08%) |
Aug 27, 2015 | 36.14 | 37.14 | 35.74 | 36.96 | 67,343 | +1.08(+3.01%) |
Aug 26, 2015 | 35.35 | 36.08 | 34.95 | 35.88 | 76,652 | +0.95(+2.72%) |
Aug 25, 2015 | 36.46 | 36.46 | 34.83 | 34.93 | 105,181 | -0.88(-2.46%) |
Aug 24, 2015 | 35.96 | 37.45 | 35.07 | 35.81 | 58,902 | -1.78(-4.74%) |
Aug 21, 2015 | 37.74 | 38.22 | 37.43 | 37.59 | 47,731 | -0.36(-0.95%) |
Aug 20, 2015 | 38.79 | 39.12 | 37.91 | 37.95 | 70,934 | -1.02(-2.62%) |
Aug 19, 2015 | 38.70 | 39.23 | 38.21 | 38.97 | 29,709 | -0.06(-0.15%) |
Aug 18, 2015 | 39.15 | 39.39 | 38.64 | 39.03 | 32,533 | -0.02(-0.05%) |
Aug 17, 2015 | 38.55 | 39.50 | 38.35 | 39.05 | 45,324 | +0.25(+0.64%) |
Aug 14, 2015 | 38.25 | 38.90 | 37.82 | 38.80 | 33,439 | +0.56(+1.46%) |
Aug 13, 2015 | 37.85 | 38.57 | 37.67 | 38.24 | 78,302 | +0.31(+0.82%) |
Aug 12, 2015 | 38.31 | 38.51 | 36.77 | 37.93 | 83,326 | -0.72(-1.86%) |
Aug 11, 2015 | 38.16 | 38.87 | 37.97 | 38.65 | 52,771 | +0.24(+0.62%) |
Aug 10, 2015 | 38.01 | 38.79 | 37.85 | 38.41 | 77,265 | +0.69(+1.83%) |
Aug 07, 2015 | 37.66 | 38.22 | 37.20 | 37.72 | 48,179 | -0.06(-0.16%) |
Aug 06, 2015 | 37.85 | 37.89 | 37.13 | 37.78 | 48,191 | -0.12(-0.32%) |
Aug 05, 2015 | 38.17 | 38.66 | 37.16 | 37.90 | 82,721 | -0.15(-0.39%) |
Aug 04, 2015 | 38.21 | 38.95 | 37.62 | 38.05 | 78,623 | -0.23(-0.60%) |
Aug 03, 2015 | 37.36 | 38.72 | 37.30 | 38.28 | 109,901 | +1.06(+2.85%) |
Jul 31, 2015 | 38.00 | 38.50 | 36.55 | 37.22 | 169,984 | +1.91(+5.41%) |
Jul 30, 2015 | 34.94 | 35.61 | 34.86 | 35.31 | 94,014 | +0.29(+0.83%) |
Jul 29, 2015 | 34.60 | 35.46 | 34.51 | 35.02 | 65,652 | +0.58(+1.68%) |
Jul 28, 2015 | 34.65 | 34.95 | 34.32 | 34.44 | 83,208 | +0.02(+0.06%) |
Jul 27, 2015 | 34.79 | 35.07 | 34.27 | 34.42 | 54,614 | -0.67(-1.91%) |
Jul 24, 2015 | 35.53 | 35.57 | 34.93 | 35.09 | 69,868 | -0.27(-0.76%) |
Jul 23, 2015 | 35.35 | 35.57 | 35.04 | 35.36 | 44,763 | -0.02(-0.06%) |
Jul 22, 2015 | 35.63 | 35.94 | 35.29 | 35.38 | 45,409 | -0.49(-1.37%) |
Jul 21, 2015 | 36.35 | 36.43 | 35.80 | 35.87 | 54,328 | -0.56(-1.54%) |
Jul 20, 2015 | 36.84 | 36.84 | 35.98 | 36.43 | 71,814 | -0.45(-1.22%) |
Jul 17, 2015 | 37.19 | 37.22 | 36.55 | 36.88 | 34,530 | -0.37(-0.99%) |
Jul 16, 2015 | 37.66 | 37.74 | 36.69 | 37.25 | 109,887 | -0.17(-0.45%) |
Jul 15, 2015 | 37.65 | 37.81 | 37.19 | 37.42 | 52,299 | -0.29(-0.77%) |
Jul 14, 2015 | 37.26 | 37.99 | 37.07 | 37.71 | 54,296 | +0.30(+0.80%) |
Jul 13, 2015 | 37.31 | 37.44 | 36.82 | 37.41 | 60,328 | +0.38(+1.03%) |
Jul 10, 2015 | 37.06 | 37.34 | 36.64 | 37.03 | 41,768 | +0.28(+0.76%) |
Jul 09, 2015 | 37.50 | 37.53 | 36.68 | 36.75 | 45,334 | -0.27(-0.73%) |
Jul 08, 2015 | 37.65 | 37.65 | 36.79 | 37.02 | 43,409 | -0.82(-2.17%) |
Jul 07, 2015 | 38.55 | 38.59 | 36.84 | 37.84 | 78,488 | -0.62(-1.61%) |
Jul 06, 2015 | 38.03 | 38.49 | 37.93 | 38.46 | 86,918 | +0.00(+0.00%) |
Jul 02, 2015 | 38.36 | 38.46 | 38.46 | 38.46 | 65,900 | +0.10(+0.26%) |
Jul 01, 2015 | 37.92 | 38.36 | 37.76 | 38.36 | 61,845 | +0.69(+1.83%) |
Jun 30, 2015 | 37.76 | 37.83 | 37.15 | 37.67 | 90,875 | +0.11(+0.29%) |
Jun 29, 2015 | 38.30 | 38.68 | 37.49 | 37.56 | 41,816 | -1.07(-2.77%) |
Jun 26, 2015 | 38.41 | 38.78 | 38.32 | 38.63 | 64,568 | +0.19(+0.49%) |
Jun 25, 2015 | 38.81 | 38.84 | 38.26 | 38.44 | 55,368 | -0.13(-0.34%) |
Jun 24, 2015 | 38.60 | 38.79 | 38.38 | 38.57 | 48,761 | -0.13(-0.34%) |
Jun 23, 2015 | 38.25 | 38.84 | 38.25 | 38.70 | 53,632 | +0.44(+1.15%) |
Jun 22, 2015 | 37.79 | 38.38 | 37.60 | 38.26 | 60,421 | +0.76(+2.03%) |
Jun 19, 2015 | 37.68 | 38.27 | 37.39 | 37.50 | 169,878 | -0.34(-0.90%) |
Jun 18, 2015 | 37.54 | 38.11 | 37.36 | 37.84 | 101,708 | +0.22(+0.58%) |
Jun 17, 2015 | 37.47 | 37.81 | 37.34 | 37.62 | 77,114 | +0.10(+0.27%) |
Jun 16, 2015 | 37.66 | 37.88 | 37.38 | 37.52 | 69,566 | -0.25(-0.66%) |
Jun 15, 2015 | 38.26 | 38.57 | 37.68 | 37.77 | 63,575 | -0.96(-2.48%) |
Jun 12, 2015 | 38.93 | 39.34 | 38.55 | 38.73 | 120,000 | -0.47(-1.20%) |
Jun 11, 2015 | 38.96 | 39.42 | 38.96 | 39.20 | 69,083 | +0.19(+0.49%) |
Jun 10, 2015 | 38.71 | 39.50 | 38.71 | 39.01 | 64,456 | +0.36(+0.93%) |
Jun 09, 2015 | 38.81 | 38.82 | 38.33 | 38.65 | 82,385 | -0.23(-0.59%) |
Jun 08, 2015 | 39.00 | 39.24 | 38.67 | 38.88 | 27,941 | -0.23(-0.59%) |
Jun 05, 2015 | 39.07 | 39.16 | 38.30 | 39.11 | 63,051 | +0.05(+0.13%) |
Jun 04, 2015 | 39.00 | 39.46 | 38.90 | 39.06 | 65,917 | -0.10(-0.26%) |
Jun 03, 2015 | 38.88 | 39.39 | 38.58 | 39.16 | 57,507 | +0.37(+0.95%) |
Jun 02, 2015 | 38.30 | 38.87 | 38.30 | 38.79 | 61,716 | +0.31(+0.81%) |
Jun 01, 2015 | 39.03 | 39.20 | 38.25 | 38.48 | 105,935 | -0.62(-1.59%) |
May 29, 2015 | 38.92 | 39.18 | 37.92 | 39.10 | 231,223 | +0.10(+0.26%) |
May 28, 2015 | 39.62 | 39.67 | 38.85 | 39.00 | 145,056 | -0.76(-1.91%) |
May 27, 2015 | 39.07 | 39.90 | 38.88 | 39.76 | 70,868 | +0.77(+1.97%) |
May 26, 2015 | 38.38 | 39.06 | 38.23 | 38.99 | 86,678 | +0.34(+0.88%) |
May 22, 2015 | 39.24 | 38.65 | 38.65 | 38.65 | 126,700 | -0.18(-0.46%) |
May 21, 2015 | 38.75 | 39.20 | 38.66 | 38.83 | 50,648 | -0.03(-0.08%) |
May 20, 2015 | 38.32 | 38.95 | 38.00 | 38.86 | 85,942 | +0.52(+1.36%) |
May 19, 2015 | 39.49 | 39.49 | 37.89 | 38.34 | 66,560 | -1.06(-2.69%) |
May 18, 2015 | 39.74 | 39.81 | 39.32 | 39.40 | 42,204 | -0.29(-0.73%) |
May 15, 2015 | 39.03 | 39.77 | 39.03 | 39.69 | 73,630 | +0.57(+1.46%) |
May 14, 2015 | 39.31 | 39.60 | 39.12 | 39.12 | 47,349 | -0.27(-0.69%) |
May 13, 2015 | 39.61 | 39.72 | 39.31 | 39.39 | 80,039 | -0.21(-0.53%) |
May 12, 2015 | 38.80 | 39.71 | 38.60 | 39.60 | 115,802 | +0.72(+1.85%) |
May 11, 2015 | 38.89 | 39.08 | 38.50 | 38.88 | 85,212 | -0.14(-0.36%) |
May 08, 2015 | 39.50 | 39.50 | 38.80 | 39.02 | 125,593 | -0.14(-0.36%) |
May 07, 2015 | 38.22 | 39.62 | 38.22 | 39.16 | 166,278 | +0.69(+1.79%) |
May 06, 2015 | 38.78 | 39.09 | 38.24 | 38.47 | 281,646 | -0.33(-0.85%) |
May 05, 2015 | 38.17 | 38.91 | 38.17 | 38.80 | 236,385 | +0.47(+1.23%) |
May 04, 2015 | 37.99 | 38.45 | 37.76 | 38.33 | 274,132 | +0.34(+0.89%) |
May 01, 2015 | 38.53 | 38.86 | 37.72 | 37.99 | 270,882 | +1.06(+2.87%) |
Apr 30, 2015 | 37.59 | 37.59 | 36.81 | 36.93 | 109,900 | -0.62(-1.65%) |
Apr 29, 2015 | 37.79 | 38.11 | 37.52 | 37.55 | 122,433 | -0.51(-1.34%) |
Apr 28, 2015 | 37.73 | 38.23 | 37.73 | 38.06 | 129,852 | +0.16(+0.42%) |
Apr 27, 2015 | 37.76 | 38.30 | 37.70 | 37.90 | 110,242 | -0.03(-0.08%) |
Apr 24, 2015 | 37.58 | 38.00 | 37.42 | 37.93 | 88,091 | +0.12(+0.32%) |
Apr 23, 2015 | 37.37 | 38.40 | 37.37 | 37.81 | 124,854 | +0.13(+0.35%) |
Apr 22, 2015 | 37.09 | 37.87 | 37.00 | 37.68 | 82,200 | +0.55(+1.48%) |
Apr 21, 2015 | 36.97 | 37.46 | 36.96 | 37.13 | 70,984 | +0.09(+0.24%) |
Apr 20, 2015 | 36.84 | 37.33 | 36.70 | 37.04 | 53,597 | +0.34(+0.93%) |
Apr 17, 2015 | 37.00 | 37.16 | 36.49 | 36.70 | 73,660 | -0.49(-1.32%) |
Apr 16, 2015 | 37.44 | 37.61 | 36.98 | 37.19 | 55,881 | -0.31(-0.83%) |
Apr 15, 2015 | 37.92 | 38.05 | 37.26 | 37.50 | 91,836 | -0.26(-0.69%) |
Apr 14, 2015 | 37.04 | 37.85 | 36.81 | 37.76 | 109,254 | +0.70(+1.89%) |
Apr 13, 2015 | 37.34 | 37.80 | 37.02 | 37.06 | 81,931 | -0.41(-1.09%) |
Apr 10, 2015 | 37.72 | 38.23 | 37.38 | 37.47 | 69,085 | -0.16(-0.43%) |
Apr 09, 2015 | 37.29 | 37.97 | 37.28 | 37.63 | 108,025 | +0.08(+0.21%) |
Apr 08, 2015 | 37.45 | 37.77 | 37.12 | 37.55 | 67,987 | +0.08(+0.21%) |
Apr 07, 2015 | 37.15 | 37.84 | 37.15 | 37.47 | 88,597 | +0.10(+0.27%) |
Apr 06, 2015 | 37.01 | 37.85 | 37.01 | 37.37 | 102,967 | -0.02(-0.05%) |
Apr 02, 2015 | 36.22 | 37.39 | 37.39 | 37.39 | 134,500 | +0.97(+2.66%) |
Apr 01, 2015 | 35.98 | 37.17 | 35.78 | 36.42 | 132,224 | +0.70(+1.96%) |
Mar 31, 2015 | 35.42 | 35.86 | 35.32 | 35.72 | 126,843 | +0.12(+0.34%) |
Mar 30, 2015 | 35.58 | 35.83 | 35.42 | 35.60 | 49,939 | +0.08(+0.23%) |
Mar 27, 2015 | 35.54 | 35.63 | 35.19 | 35.52 | 41,229 | +0.04(+0.11%) |
Mar 26, 2015 | 35.40 | 35.59 | 35.08 | 35.48 | 75,510 | -0.08(-0.22%) |
Mar 25, 2015 | 36.65 | 36.66 | 35.52 | 35.56 | 64,874 | -1.01(-2.76%) |
Mar 24, 2015 | 37.61 | 37.75 | 36.45 | 36.57 | 73,125 | -1.34(-3.53%) |
Mar 23, 2015 | 37.75 | 38.20 | 37.56 | 37.91 | 233,277 | +0.16(+0.42%) |
Mar 20, 2015 | 37.32 | 38.09 | 37.32 | 37.75 | 267,962 | +0.56(+1.51%) |
Mar 19, 2015 | 37.36 | 37.63 | 37.05 | 37.19 | 81,074 | -0.20(-0.53%) |
Mar 18, 2015 | 36.95 | 37.63 | 36.87 | 37.39 | 73,686 | +0.15(+0.40%) |
Mar 17, 2015 | 36.86 | 37.31 | 36.37 | 37.24 | 87,049 | +0.32(+0.87%) |
Mar 16, 2015 | 36.15 | 37.09 | 35.80 | 36.92 | 115,527 | +1.02(+2.84%) |
Mar 13, 2015 | 35.88 | 36.03 | 35.35 | 35.90 | 38,773 | -0.06(-0.17%) |
Mar 12, 2015 | 35.73 | 36.11 | 35.50 | 35.96 | 44,542 | +0.36(+1.01%) |
Mar 11, 2015 | 35.35 | 35.67 | 34.90 | 35.60 | 55,268 | +0.24(+0.68%) |
Mar 10, 2015 | 36.13 | 36.26 | 35.15 | 35.36 | 38,029 | -0.87(-2.40%) |
Mar 09, 2015 | 36.40 | 36.46 | 36.00 | 36.23 | 67,895 | +0.04(+0.11%) |
Mar 06, 2015 | 36.38 | 36.50 | 36.00 | 36.19 | 72,178 | -0.38(-1.04%) |
Mar 05, 2015 | 36.21 | 36.91 | 35.62 | 36.57 | 89,720 | +0.13(+0.36%) |
Mar 04, 2015 | 36.80 | 37.03 | 36.27 | 36.44 | 81,267 | -0.59(-1.59%) |
Mar 03, 2015 | 37.78 | 37.85 | 36.92 | 37.03 | 62,644 | -0.71(-1.88%) |