Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.49 | 33.73 | 32.44 | 33.07 | 2,360 | -0.05(-0.16%) |
Mar 30, 2016 | 32.91 | 33.28 | 32.91 | 33.12 | 2,167 | +0.43(+1.30%) |
Mar 29, 2016 | 31.80 | 33.72 | 31.80 | 32.70 | 4,801 | +0.67(+2.08%) |
Mar 28, 2016 | 32.02 | 32.04 | 31.91 | 32.03 | 2,280 | -0.05(-0.14%) |
Mar 24, 2016 | 32.43 | 32.08 | 32.08 | 32.08 | 1,554 | +0.01(+0.03%) |
Mar 23, 2016 | 32.54 | 32.54 | 31.65 | 32.07 | 6,989 | -1.10(-3.33%) |
Mar 22, 2016 | 32.42 | 33.17 | 32.42 | 33.17 | 2,101 | +0.55(+1.70%) |
Mar 21, 2016 | 32.54 | 33.53 | 32.54 | 32.62 | 1,756 | +0.39(+1.20%) |
Mar 18, 2016 | 33.45 | 34.02 | 31.32 | 32.23 | 14,487 | -1.11(-3.32%) |
Mar 17, 2016 | 32.81 | 33.56 | 32.43 | 33.34 | 5,716 | +0.49(+1.48%) |
Mar 16, 2016 | 32.46 | 33.43 | 32.42 | 32.85 | 3,353 | +0.36(+1.11%) |
Mar 15, 2016 | 32.62 | 32.62 | 32.49 | 32.49 | 2,132 | +0.00(+0.00%) |
Mar 14, 2016 | 32.29 | 33.36 | 32.21 | 32.49 | 2,530 | -0.14(-0.44%) |
Mar 11, 2016 | 31.61 | 32.63 | 31.61 | 32.63 | 3,368 | -0.06(-0.19%) |
Mar 10, 2016 | 33.32 | 33.63 | 32.06 | 32.70 | 3,471 | -0.90(-2.68%) |
Mar 09, 2016 | 33.20 | 33.60 | 32.02 | 33.60 | 1,022 | +0.81(+2.47%) |
Mar 08, 2016 | 32.79 | 32.79 | 32.79 | 32.79 | 2,102 | -0.53(-1.59%) |
Mar 07, 2016 | 32.09 | 33.53 | 32.09 | 33.32 | 2,332 | +1.26(+3.93%) |
Mar 04, 2016 | 30.17 | 32.06 | 30.01 | 32.06 | 12,764 | +2.46(+8.31%) |
Mar 03, 2016 | 29.27 | 29.93 | 29.21 | 29.60 | 2,389 | -0.47(-1.56%) |
Mar 02, 2016 | 28.84 | 30.07 | 28.84 | 30.07 | 15,088 | +0.72(+2.45%) |
Mar 01, 2016 | 29.14 | 29.35 | 29.05 | 29.35 | 3,103 | -0.10(-0.34%) |
Feb 29, 2016 | 29.91 | 29.91 | 29.44 | 29.45 | 3,682 | -0.17(-0.58%) |
Feb 26, 2016 | 30.46 | 30.46 | 29.62 | 29.62 | 1,776 | -0.41(-1.35%) |
Feb 25, 2016 | 30.90 | 31.89 | 29.03 | 30.02 | 15,964 | -0.78(-2.54%) |
Feb 24, 2016 | 29.67 | 32.23 | 29.24 | 30.81 | 8,536 | +1.54(+5.26%) |
Feb 23, 2016 | 29.45 | 29.67 | 29.21 | 29.27 | 5,742 | -0.26(-0.88%) |
Feb 22, 2016 | 29.26 | 29.68 | 29.23 | 29.53 | 8,017 | +0.40(+1.36%) |
Feb 19, 2016 | 29.55 | 29.68 | 29.12 | 29.13 | 4,397 | -0.87(-2.91%) |
Feb 18, 2016 | 30.62 | 30.62 | 30.00 | 30.00 | 2,206 | -0.77(-2.49%) |
Feb 17, 2016 | 30.50 | 30.79 | 30.26 | 30.77 | 3,324 | +1.16(+3.92%) |
Feb 16, 2016 | 29.27 | 29.61 | 29.27 | 29.61 | 1,837 | +0.13(+0.43%) |
Feb 12, 2016 | 30.67 | 29.48 | 29.48 | 29.48 | 2,109 | +0.75(+2.60%) |
Feb 11, 2016 | 28.74 | 28.74 | 28.74 | 28.74 | 524 | +0.19(+0.66%) |
Feb 10, 2016 | 28.82 | 28.88 | 28.55 | 28.55 | 7,047 | -0.27(-0.94%) |
Feb 09, 2016 | 29.69 | 29.72 | 28.45 | 28.82 | 6,599 | -0.95(-3.18%) |
Feb 08, 2016 | 30.26 | 30.79 | 29.72 | 29.76 | 2,155 | +0.05(+0.15%) |
Feb 05, 2016 | 30.44 | 30.44 | 29.72 | 29.72 | 7,254 | -1.01(-3.28%) |
Feb 04, 2016 | 29.91 | 30.73 | 29.86 | 30.73 | 5,141 | +0.35(+1.16%) |
Feb 03, 2016 | 30.53 | 31.46 | 30.02 | 30.37 | 6,140 | +0.26(+0.87%) |
Feb 02, 2016 | 31.98 | 31.98 | 29.73 | 30.11 | 4,949 | -2.31(-7.11%) |
Feb 01, 2016 | 31.56 | 32.42 | 31.47 | 32.42 | 1,254 | -1.64(-4.81%) |
Jan 29, 2016 | 33.31 | 34.06 | 33.24 | 34.06 | 3,174 | +3.75(+12.36%) |
Jan 28, 2016 | 30.39 | 30.62 | 30.17 | 30.31 | 4,174 | +0.29(+0.96%) |
Jan 27, 2016 | 29.94 | 32.41 | 29.84 | 30.02 | 4,269 | +0.08(+0.27%) |
Jan 26, 2016 | 30.17 | 30.39 | 29.79 | 29.94 | 3,863 | +0.21(+0.70%) |
Jan 25, 2016 | 31.36 | 31.36 | 29.73 | 29.73 | 6,819 | -2.08(-6.54%) |
Jan 22, 2016 | 32.63 | 33.72 | 31.21 | 31.82 | 12,231 | -0.95(-2.91%) |
Jan 21, 2016 | 34.46 | 34.46 | 32.18 | 32.77 | 8,535 | -1.55(-4.51%) |
Jan 20, 2016 | 32.42 | 34.67 | 32.42 | 34.32 | 3,763 | -0.39(-1.12%) |
Jan 19, 2016 | 35.85 | 35.85 | 33.42 | 34.71 | 4,039 | -0.73(-2.06%) |
Jan 15, 2016 | 37.61 | 35.44 | 35.44 | 35.44 | 2,665 | -3.02(-7.85%) |
Jan 14, 2016 | 37.46 | 39.47 | 37.06 | 38.45 | 6,968 | +1.26(+3.39%) |
Jan 13, 2016 | 36.74 | 38.63 | 36.11 | 37.19 | 4,205 | -0.44(-1.17%) |
Jan 12, 2016 | 37.14 | 37.97 | 36.53 | 37.63 | 7,169 | +0.61(+1.65%) |
Jan 11, 2016 | 38.86 | 38.86 | 37.02 | 37.02 | 4,447 | -0.94(-2.47%) |
Jan 08, 2016 | 38.95 | 39.16 | 37.73 | 37.96 | 2,872 | -0.93(-2.39%) |
Jan 07, 2016 | 38.47 | 39.48 | 38.44 | 38.88 | 5,637 | +0.16(+0.42%) |
Jan 06, 2016 | 38.92 | 38.92 | 37.91 | 38.72 | 5,295 | -0.63(-1.60%) |
Jan 05, 2016 | 39.07 | 39.35 | 39.07 | 39.35 | 749 | +1.08(+2.82%) |
Jan 04, 2016 | 37.84 | 38.95 | 37.60 | 38.27 | 9,037 | +0.36(+0.95%) |
Dec 31, 2015 | 37.40 | 37.91 | 37.91 | 37.91 | 4,219 | +0.33(+0.89%) |
Dec 30, 2015 | 36.99 | 37.58 | 36.99 | 37.58 | 1,801 | -0.60(-1.58%) |
Dec 29, 2015 | 38.77 | 38.77 | 37.64 | 38.18 | 4,286 | -0.16(-0.42%) |
Dec 28, 2015 | 38.16 | 39.44 | 37.79 | 38.34 | 6,075 | +0.82(+2.17%) |
Dec 24, 2015 | 38.13 | 37.53 | 37.53 | 37.53 | 2,677 | -1.09(-2.83%) |
Dec 23, 2015 | 37.64 | 38.62 | 36.98 | 38.62 | 5,290 | +1.25(+3.33%) |
Dec 22, 2015 | 37.81 | 37.95 | 37.05 | 37.38 | 5,723 | -0.48(-1.25%) |
Dec 21, 2015 | 36.84 | 39.37 | 36.35 | 37.85 | 8,084 | +0.56(+1.51%) |
Dec 18, 2015 | 38.18 | 38.33 | 36.21 | 37.29 | 23,836 | -0.90(-2.35%) |
Dec 17, 2015 | 37.20 | 38.68 | 37.20 | 38.18 | 10,115 | -0.34(-0.88%) |
Dec 16, 2015 | 38.51 | 38.54 | 38.16 | 38.52 | 5,521 | -0.22(-0.58%) |
Dec 15, 2015 | 37.49 | 38.75 | 37.49 | 38.75 | 6,406 | +1.95(+5.31%) |
Dec 14, 2015 | 37.96 | 38.09 | 36.33 | 36.79 | 7,760 | -1.09(-2.89%) |
Dec 11, 2015 | 38.51 | 38.54 | 35.95 | 37.89 | 18,454 | -1.07(-2.74%) |
Dec 10, 2015 | 38.72 | 39.05 | 38.67 | 38.95 | 3,331 | +0.30(+0.76%) |
Dec 09, 2015 | 38.41 | 39.21 | 37.52 | 38.66 | 30,555 | +1.08(+2.86%) |
Dec 08, 2015 | 36.59 | 39.02 | 36.59 | 37.58 | 8,287 | -0.62(-1.62%) |
Dec 07, 2015 | 38.32 | 38.32 | 36.11 | 38.20 | 7,005 | -0.34(-0.88%) |
Dec 04, 2015 | 36.29 | 38.99 | 36.29 | 38.54 | 4,682 | +1.28(+3.44%) |
Dec 03, 2015 | 37.43 | 38.08 | 37.26 | 37.26 | 10,463 | -0.04(-0.10%) |
Dec 02, 2015 | 35.93 | 37.55 | 35.93 | 37.29 | 4,686 | -0.57(-1.51%) |
Dec 01, 2015 | 37.39 | 37.87 | 36.97 | 37.87 | 27,274 | +0.34(+0.91%) |
Nov 30, 2015 | 37.24 | 38.09 | 36.80 | 37.53 | 11,681 | +0.87(+2.37%) |
Nov 27, 2015 | 37.58 | 37.58 | 35.68 | 36.66 | 7,027 | -1.12(-2.97%) |
Nov 25, 2015 | 37.87 | 37.78 | 37.78 | 37.78 | 1,227 | -0.08(-0.21%) |
Nov 24, 2015 | 35.18 | 37.87 | 35.18 | 37.86 | 3,759 | +0.99(+2.70%) |
Nov 23, 2015 | 35.10 | 36.86 | 35.10 | 36.86 | 9,216 | +1.14(+3.19%) |
Nov 20, 2015 | 34.73 | 35.73 | 34.73 | 35.73 | 3,820 | +1.15(+3.32%) |
Nov 19, 2015 | 34.56 | 35.42 | 34.56 | 34.58 | 2,194 | +0.30(+0.89%) |
Nov 18, 2015 | 34.34 | 34.51 | 33.95 | 34.27 | 5,589 | -0.23(-0.68%) |
Nov 17, 2015 | 34.77 | 35.08 | 34.25 | 34.51 | 6,873 | -0.30(-0.88%) |
Nov 16, 2015 | 34.59 | 36.71 | 34.28 | 34.81 | 7,683 | +0.17(+0.49%) |
Nov 13, 2015 | 36.46 | 37.20 | 34.28 | 34.64 | 5,146 | -1.61(-4.45%) |
Nov 12, 2015 | 36.78 | 36.93 | 35.99 | 36.25 | 6,098 | -0.63(-1.70%) |
Nov 11, 2015 | 37.64 | 37.64 | 36.57 | 36.88 | 4,253 | -0.21(-0.56%) |
Nov 10, 2015 | 37.87 | 38.09 | 36.90 | 37.09 | 5,907 | -0.12(-0.31%) |
Nov 09, 2015 | 40.76 | 41.05 | 37.07 | 37.20 | 22,299 | -3.55(-8.71%) |
Nov 06, 2015 | 40.74 | 40.75 | 39.43 | 40.75 | 1,632 | -0.27(-0.66%) |
Nov 05, 2015 | 41.21 | 41.21 | 40.27 | 41.02 | 4,301 | +0.04(+0.11%) |
Nov 04, 2015 | 39.72 | 40.99 | 39.04 | 40.98 | 3,517 | +0.83(+2.08%) |
Nov 03, 2015 | 38.35 | 40.14 | 38.35 | 40.14 | 3,150 | +1.43(+3.70%) |
Nov 02, 2015 | 37.80 | 38.71 | 37.17 | 38.71 | 4,315 | +0.62(+1.62%) |
Oct 30, 2015 | 36.74 | 38.18 | 36.74 | 38.09 | 2,023 | +1.54(+4.22%) |
Oct 29, 2015 | 35.99 | 36.95 | 35.95 | 36.55 | 5,599 | -0.40(-1.09%) |
Oct 28, 2015 | 36.71 | 36.95 | 35.99 | 36.95 | 6,648 | +0.79(+2.18%) |
Oct 27, 2015 | 36.91 | 36.96 | 35.84 | 36.16 | 3,888 | -0.21(-0.57%) |
Oct 26, 2015 | 38.12 | 38.16 | 35.94 | 36.37 | 5,513 | -1.99(-5.19%) |
Oct 23, 2015 | 37.87 | 38.36 | 35.96 | 38.36 | 5,547 | +0.76(+2.03%) |
Oct 22, 2015 | 37.68 | 37.73 | 35.75 | 37.60 | 4,918 | +0.11(+0.29%) |
Oct 21, 2015 | 37.64 | 37.86 | 36.77 | 37.49 | 4,106 | -0.19(-0.50%) |
Oct 20, 2015 | 37.62 | 37.94 | 37.25 | 37.68 | 5,922 | +0.44(+1.18%) |
Oct 19, 2015 | 35.81 | 37.64 | 35.81 | 37.24 | 10,761 | +0.98(+2.69%) |
Oct 16, 2015 | 36.69 | 36.75 | 35.83 | 36.26 | 5,854 | -0.20(-0.54%) |
Oct 15, 2015 | 35.87 | 37.06 | 35.77 | 36.46 | 14,307 | +0.60(+1.67%) |
Oct 14, 2015 | 35.86 | 35.86 | 35.86 | 35.86 | 672 | -0.80(-2.18%) |
Oct 13, 2015 | 37.18 | 37.20 | 36.52 | 36.66 | 4,838 | -0.54(-1.45%) |
Oct 12, 2015 | 36.36 | 37.82 | 35.90 | 37.20 | 5,835 | +0.73(+2.00%) |
Oct 09, 2015 | 36.47 | 36.47 | 36.47 | 36.47 | 529 | -0.49(-1.32%) |
Oct 08, 2015 | 36.08 | 37.19 | 36.08 | 36.95 | 6,924 | +0.86(+2.38%) |
Oct 07, 2015 | 36.42 | 36.96 | 35.85 | 36.09 | 8,972 | -0.30(-0.84%) |
Oct 06, 2015 | 37.25 | 37.25 | 35.48 | 36.40 | 4,487 | -0.91(-2.45%) |
Oct 05, 2015 | 35.48 | 37.71 | 35.05 | 37.31 | 4,670 | +1.83(+5.15%) |
Oct 02, 2015 | 34.37 | 35.48 | 33.97 | 35.48 | 8,461 | +1.09(+3.18%) |
Oct 01, 2015 | 33.64 | 34.95 | 33.39 | 34.39 | 9,723 | +1.09(+3.28%) |
Sep 30, 2015 | 33.11 | 33.98 | 32.54 | 33.30 | 4,980 | +0.48(+1.48%) |
Sep 29, 2015 | 33.39 | 34.06 | 32.54 | 32.81 | 6,491 | -0.04(-0.14%) |
Sep 28, 2015 | 32.42 | 33.87 | 32.04 | 32.86 | 5,326 | +0.69(+2.13%) |
Sep 25, 2015 | 32.63 | 32.96 | 32.06 | 32.17 | 8,110 | -0.20(-0.63%) |
Sep 24, 2015 | 32.36 | 32.98 | 32.27 | 32.38 | 23,126 | +0.03(+0.08%) |
Sep 23, 2015 | 32.84 | 32.92 | 32.28 | 32.35 | 6,854 | -0.63(-1.92%) |
Sep 22, 2015 | 32.09 | 33.87 | 31.90 | 32.98 | 13,458 | +0.68(+2.10%) |
Sep 21, 2015 | 31.20 | 32.69 | 31.20 | 32.30 | 5,582 | +1.11(+3.54%) |
Sep 18, 2015 | 29.86 | 31.20 | 28.85 | 31.20 | 8,891 | +0.97(+3.21%) |
Sep 17, 2015 | 29.79 | 30.23 | 29.56 | 30.23 | 4,166 | +1.08(+3.70%) |
Sep 16, 2015 | 28.43 | 29.77 | 28.31 | 29.15 | 11,044 | +0.58(+2.03%) |
Sep 15, 2015 | 28.75 | 28.83 | 28.30 | 28.57 | 9,516 | +0.15(+0.53%) |
Sep 14, 2015 | 28.80 | 29.01 | 28.38 | 28.42 | 11,993 | -0.50(-1.73%) |
Sep 11, 2015 | 28.93 | 29.27 | 28.70 | 28.92 | 5,438 | +0.12(+0.43%) |
Sep 10, 2015 | 29.23 | 29.23 | 28.58 | 28.79 | 7,614 | +0.03(+0.09%) |
Sep 09, 2015 | 29.35 | 29.81 | 28.72 | 28.77 | 8,761 | -0.59(-2.00%) |
Sep 08, 2015 | 30.10 | 30.10 | 29.13 | 29.35 | 11,154 | -0.52(-1.73%) |
Sep 04, 2015 | 30.19 | 29.87 | 29.87 | 29.87 | 11,218 | -0.12(-0.39%) |
Sep 03, 2015 | 30.07 | 31.18 | 29.99 | 29.99 | 11,851 | -0.10(-0.33%) |
Sep 02, 2015 | 28.66 | 30.12 | 28.30 | 30.09 | 11,373 | +1.43(+4.98%) |
Sep 01, 2015 | 27.23 | 28.85 | 27.23 | 28.66 | 15,452 | +1.65(+6.11%) |
Aug 31, 2015 | 27.46 | 27.57 | 25.23 | 27.01 | 58,974 | -0.56(-2.04%) |
Aug 28, 2015 | 28.79 | 28.79 | 27.46 | 27.57 | 22,633 | -1.26(-4.36%) |
Aug 27, 2015 | 29.32 | 29.32 | 27.94 | 28.83 | 7,821 | -0.50(-1.70%) |
Aug 26, 2015 | 29.97 | 30.31 | 28.64 | 29.33 | 12,464 | -0.70(-2.34%) |
Aug 25, 2015 | 30.53 | 30.53 | 29.83 | 30.03 | 3,303 | +0.17(+0.57%) |
Aug 24, 2015 | 30.53 | 30.53 | 28.96 | 29.86 | 18,300 | +0.67(+2.29%) |
Aug 21, 2015 | 29.24 | 30.08 | 29.19 | 29.19 | 5,540 | -0.44(-1.47%) |
Aug 20, 2015 | 29.62 | 30.52 | 29.62 | 29.63 | 3,201 | -0.23(-0.78%) |
Aug 19, 2015 | 29.47 | 30.64 | 29.47 | 29.86 | 3,646 | +0.40(+1.36%) |
Aug 18, 2015 | 29.59 | 29.85 | 29.07 | 29.46 | 1,475 | -0.65(-2.16%) |
Aug 17, 2015 | 29.94 | 30.32 | 29.19 | 30.11 | 9,823 | -0.18(-0.59%) |
Aug 14, 2015 | 29.76 | 30.66 | 29.76 | 30.29 | 24,235 | +0.59(+1.98%) |
Aug 13, 2015 | 30.31 | 30.31 | 29.70 | 29.70 | 2,448 | -0.41(-1.36%) |
Aug 12, 2015 | 30.31 | 30.39 | 29.34 | 30.11 | 11,876 | -0.48(-1.57%) |
Aug 11, 2015 | 30.26 | 30.92 | 29.73 | 30.59 | 28,603 | +0.74(+2.48%) |
Aug 10, 2015 | 30.27 | 31.13 | 28.77 | 29.85 | 12,860 | -0.05(-0.18%) |
Aug 07, 2015 | 30.31 | 31.20 | 29.86 | 29.91 | 14,379 | -0.10(-0.33%) |
Aug 06, 2015 | 30.26 | 31.52 | 29.42 | 30.01 | 21,979 | +0.56(+1.91%) |
Aug 05, 2015 | 29.53 | 29.85 | 29.34 | 29.44 | 1,871 | -0.50(-1.67%) |
Aug 04, 2015 | 30.00 | 30.51 | 29.52 | 29.94 | 3,644 | -0.06(-0.21%) |
Aug 03, 2015 | 30.25 | 30.53 | 30.01 | 30.01 | 3,951 | -0.71(-2.32%) |
Jul 31, 2015 | 30.31 | 30.72 | 30.25 | 30.72 | 5,363 | +0.50(+1.65%) |
Jul 30, 2015 | 30.22 | 32.71 | 30.12 | 30.22 | 5,153 | -0.14(-0.47%) |
Jul 29, 2015 | 30.26 | 30.36 | 29.98 | 30.36 | 2,198 | +0.05(+0.18%) |
Jul 28, 2015 | 30.31 | 30.31 | 30.28 | 30.31 | 4,901 | +0.12(+0.38%) |
Jul 27, 2015 | 31.10 | 31.10 | 29.29 | 30.19 | 10,104 | +0.00(+0.00%) |
Jul 24, 2015 | 31.57 | 31.73 | 30.18 | 30.19 | 4,039 | -1.82(-5.68%) |
Jul 23, 2015 | 32.71 | 32.72 | 32.01 | 32.01 | 1,568 | -0.14(-0.44%) |
Jul 22, 2015 | 32.54 | 32.55 | 32.09 | 32.15 | 2,000 | -0.41(-1.26%) |
Jul 21, 2015 | 32.54 | 32.80 | 32.54 | 32.56 | 1,357 | +0.03(+0.08%) |
Jul 20, 2015 | 32.55 | 32.77 | 32.54 | 32.54 | 2,507 | -0.02(-0.05%) |
Jul 17, 2015 | 32.88 | 32.97 | 32.54 | 32.55 | 3,802 | -0.41(-1.24%) |
Jul 16, 2015 | 32.46 | 33.34 | 32.04 | 32.96 | 1,818 | +0.34(+1.04%) |
Jul 15, 2015 | 33.24 | 33.24 | 32.63 | 32.63 | 1,659 | -0.45(-1.35%) |
Jul 14, 2015 | 33.04 | 33.10 | 32.80 | 33.07 | 7,656 | -0.45(-1.36%) |
Jul 13, 2015 | 32.99 | 33.83 | 32.99 | 33.53 | 1,951 | +0.15(+0.45%) |
Jul 10, 2015 | 32.72 | 33.37 | 32.72 | 33.37 | 3,902 | +0.84(+2.58%) |
Jul 09, 2015 | 33.61 | 33.87 | 32.31 | 32.54 | 6,114 | -0.70(-2.12%) |
Jul 08, 2015 | 33.67 | 33.87 | 33.21 | 33.24 | 3,312 | -0.60(-1.77%) |
Jul 07, 2015 | 33.39 | 34.32 | 33.28 | 33.84 | 2,180 | +0.58(+1.74%) |
Jul 06, 2015 | 33.87 | 33.95 | 33.21 | 33.26 | 1,730 | -0.32(-0.96%) |
Jul 02, 2015 | 33.37 | 33.58 | 33.58 | 33.58 | 14,695 | +0.40(+1.21%) |
Jul 01, 2015 | 33.61 | 33.66 | 33.09 | 33.18 | 8,384 | -0.45(-1.33%) |
Jun 30, 2015 | 33.70 | 33.83 | 33.43 | 33.62 | 6,555 | -0.12(-0.34%) |
Jun 29, 2015 | 33.70 | 33.87 | 33.70 | 33.74 | 5,806 | +0.17(+0.50%) |
Jun 26, 2015 | 33.53 | 33.92 | 33.53 | 33.57 | 14,857 | -0.24(-0.71%) |
Jun 25, 2015 | 33.47 | 34.05 | 33.47 | 33.81 | 2,902 | -0.21(-0.63%) |
Jun 24, 2015 | 33.78 | 34.57 | 33.25 | 34.02 | 25,532 | -0.27(-0.80%) |
Jun 23, 2015 | 33.87 | 34.30 | 33.87 | 34.30 | 1,017 | +0.41(+1.20%) |
Jun 22, 2015 | 33.12 | 34.40 | 33.12 | 33.89 | 5,312 | -0.22(-0.65%) |
Jun 19, 2015 | 34.10 | 35.46 | 33.12 | 34.11 | 8,419 | -0.19(-0.54%) |
Jun 18, 2015 | 33.12 | 34.58 | 33.12 | 34.30 | 8,877 | +0.09(+0.26%) |
Jun 17, 2015 | 34.28 | 34.73 | 33.12 | 34.21 | 4,164 | -0.58(-1.66%) |
Jun 16, 2015 | 34.15 | 34.84 | 33.69 | 34.79 | 2,293 | +0.34(+0.98%) |
Jun 15, 2015 | 34.36 | 34.56 | 33.74 | 34.45 | 7,561 | -0.06(-0.18%) |
Jun 12, 2015 | 34.72 | 34.72 | 34.36 | 34.51 | 2,560 | -0.15(-0.43%) |
Jun 11, 2015 | 35.29 | 35.29 | 34.37 | 34.66 | 5,820 | -0.30(-0.86%) |
Jun 10, 2015 | 35.03 | 35.28 | 34.46 | 34.96 | 20,726 | +0.20(+0.59%) |
Jun 09, 2015 | 34.75 | 34.76 | 34.50 | 34.76 | 3,633 | -0.04(-0.13%) |
Jun 08, 2015 | 35.03 | 35.10 | 34.74 | 34.80 | 3,140 | -0.51(-1.46%) |
Jun 05, 2015 | 34.93 | 35.47 | 34.36 | 35.32 | 1,369 | +0.71(+2.05%) |
Jun 04, 2015 | 34.22 | 34.79 | 34.18 | 34.61 | 16,446 | -0.33(-0.94%) |
Jun 03, 2015 | 35.07 | 35.58 | 34.67 | 34.94 | 12,250 | -0.14(-0.40%) |
Jun 02, 2015 | 34.61 | 35.24 | 34.31 | 35.08 | 7,523 | +0.52(+1.51%) |
Jun 01, 2015 | 34.61 | 34.73 | 33.70 | 34.56 | 9,455 | +0.90(+2.66%) |
May 29, 2015 | 35.27 | 35.69 | 33.61 | 33.66 | 25,944 | -1.57(-4.46%) |
May 28, 2015 | 34.84 | 35.65 | 33.77 | 35.23 | 3,386 | -0.33(-0.92%) |
May 27, 2015 | 35.19 | 35.56 | 33.61 | 35.56 | 2,569 | +0.81(+2.32%) |
May 26, 2015 | 34.96 | 35.19 | 34.75 | 34.75 | 1,854 | -0.74(-2.07%) |
May 22, 2015 | 35.09 | 35.49 | 35.49 | 35.49 | 2,593 | +0.02(+0.05%) |
May 21, 2015 | 34.65 | 35.47 | 34.65 | 35.47 | 3,275 | +0.44(+1.27%) |
May 20, 2015 | 35.45 | 35.92 | 34.37 | 35.03 | 6,035 | -0.09(-0.25%) |
May 19, 2015 | 35.42 | 35.42 | 34.43 | 35.11 | 4,067 | +0.22(+0.64%) |
May 18, 2015 | 34.49 | 35.33 | 34.49 | 34.89 | 13,883 | +0.22(+0.64%) |
May 15, 2015 | 35.60 | 35.60 | 34.63 | 34.67 | 10,158 | -0.90(-2.52%) |
May 14, 2015 | 35.70 | 36.14 | 35.41 | 35.57 | 6,907 | -0.09(-0.25%) |
May 13, 2015 | 36.12 | 36.12 | 35.56 | 35.65 | 7,278 | -0.42(-1.16%) |
May 12, 2015 | 35.73 | 36.20 | 35.51 | 36.07 | 15,541 | -0.20(-0.56%) |
May 11, 2015 | 36.58 | 36.63 | 35.91 | 36.28 | 4,335 | -0.39(-1.06%) |
May 08, 2015 | 37.24 | 37.24 | 36.67 | 36.67 | 1,982 | -0.09(-0.24%) |
May 07, 2015 | 37.22 | 37.22 | 36.60 | 36.75 | 2,592 | +0.28(+0.78%) |
May 06, 2015 | 37.49 | 37.49 | 35.91 | 36.47 | 8,260 | -1.20(-3.18%) |
May 05, 2015 | 37.67 | 37.83 | 36.53 | 37.67 | 5,081 | -0.12(-0.31%) |
May 04, 2015 | 37.64 | 38.69 | 37.64 | 37.78 | 4,534 | -0.04(-0.09%) |
May 01, 2015 | 37.69 | 38.44 | 37.16 | 37.82 | 4,366 | +0.62(+1.67%) |
Apr 30, 2015 | 38.73 | 39.10 | 37.20 | 37.20 | 7,437 | -2.58(-6.49%) |
Apr 29, 2015 | 40.09 | 40.79 | 39.72 | 39.78 | 2,635 | -0.48(-1.19%) |
Apr 28, 2015 | 38.00 | 40.30 | 37.78 | 40.26 | 24,327 | +1.78(+4.63%) |
Apr 27, 2015 | 37.96 | 38.47 | 37.38 | 38.47 | 11,282 | +0.35(+0.91%) |
Apr 24, 2015 | 38.09 | 38.23 | 37.79 | 38.13 | 9,018 | -0.06(-0.16%) |
Apr 23, 2015 | 38.08 | 38.20 | 37.87 | 38.19 | 6,776 | +0.28(+0.75%) |
Apr 22, 2015 | 36.86 | 38.38 | 36.44 | 37.91 | 56,989 | +0.92(+2.49%) |
Apr 21, 2015 | 37.26 | 37.26 | 36.38 | 36.98 | 7,492 | -0.27(-0.71%) |
Apr 20, 2015 | 38.73 | 38.73 | 36.54 | 37.25 | 42,893 | -1.06(-2.75%) |
Apr 17, 2015 | 38.28 | 39.00 | 38.27 | 38.31 | 8,935 | -0.43(-1.12%) |
Apr 16, 2015 | 37.86 | 39.11 | 37.86 | 38.74 | 27,088 | +1.35(+3.60%) |
Apr 15, 2015 | 38.56 | 38.56 | 37.13 | 37.39 | 22,840 | -0.78(-2.04%) |
Apr 14, 2015 | 38.57 | 38.90 | 38.00 | 38.17 | 18,406 | -0.20(-0.51%) |
Apr 13, 2015 | 37.42 | 39.19 | 36.98 | 38.37 | 14,080 | +1.03(+2.75%) |
Apr 10, 2015 | 38.28 | 38.28 | 37.34 | 37.34 | 608 | -0.61(-1.61%) |
Apr 09, 2015 | 38.05 | 38.05 | 37.95 | 37.95 | 890 | +0.20(+0.54%) |
Apr 08, 2015 | 37.95 | 37.95 | 37.01 | 37.75 | 4,039 | +0.55(+1.48%) |
Apr 07, 2015 | 38.13 | 38.13 | 37.20 | 37.20 | 2,456 | -0.37(-0.99%) |
Apr 06, 2015 | 38.00 | 39.33 | 37.38 | 37.57 | 15,759 | -0.28(-0.75%) |
Apr 02, 2015 | 36.50 | 37.85 | 37.85 | 37.85 | 21,765 | +1.76(+4.86%) |