Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.98 | 32.10 | 32.10 | 32.10 | 1,285,900 | -0.01(-0.03%) |
Dec 30, 2015 | 32.24 | 32.53 | 31.68 | 32.11 | 608,299 | -0.25(-0.77%) |
Dec 29, 2015 | 32.22 | 32.80 | 32.15 | 32.36 | 673,345 | +0.28(+0.87%) |
Dec 28, 2015 | 32.17 | 32.63 | 31.69 | 32.08 | 999,511 | -0.23(-0.71%) |
Dec 24, 2015 | 32.71 | 32.31 | 32.31 | 32.31 | 499,300 | -0.27(-0.83%) |
Dec 23, 2015 | 32.78 | 33.04 | 32.43 | 32.58 | 1,108,622 | -0.08(-0.24%) |
Dec 22, 2015 | 32.05 | 32.74 | 31.79 | 32.66 | 1,236,627 | +0.61(+1.90%) |
Dec 21, 2015 | 32.13 | 32.60 | 31.33 | 32.05 | 2,003,133 | +0.03(+0.09%) |
Dec 18, 2015 | 31.40 | 32.11 | 31.20 | 32.02 | 10,422,597 | +0.21(+0.66%) |
Dec 17, 2015 | 32.47 | 32.67 | 31.60 | 31.81 | 2,962,665 | +0.68(+2.18%) |
Dec 16, 2015 | 30.41 | 31.42 | 30.06 | 31.13 | 1,249,585 | +1.02(+3.39%) |
Dec 15, 2015 | 29.75 | 30.27 | 29.37 | 30.11 | 1,206,375 | +0.41(+1.38%) |
Dec 14, 2015 | 29.48 | 29.93 | 28.99 | 29.70 | 1,725,346 | +0.23(+0.78%) |
Dec 11, 2015 | 29.02 | 29.58 | 28.88 | 29.47 | 1,358,592 | -0.09(-0.30%) |
Dec 10, 2015 | 28.67 | 29.75 | 28.52 | 29.56 | 1,822,808 | +0.99(+3.47%) |
Dec 09, 2015 | 28.70 | 29.34 | 28.41 | 28.57 | 1,031,935 | -0.33(-1.14%) |
Dec 08, 2015 | 28.48 | 29.27 | 28.17 | 28.90 | 1,037,529 | +0.04(+0.14%) |
Dec 07, 2015 | 28.88 | 29.38 | 28.20 | 28.86 | 1,469,602 | -0.57(-1.94%) |
Dec 04, 2015 | 30.82 | 31.66 | 27.87 | 29.43 | 7,219,921 | +1.52(+5.45%) |
Dec 03, 2015 | 28.34 | 28.75 | 26.97 | 27.91 | 2,913,140 | +0.23(+0.83%) |
Dec 02, 2015 | 28.22 | 28.61 | 27.51 | 27.68 | 1,239,998 | -0.30(-1.07%) |
Dec 01, 2015 | 27.86 | 28.03 | 27.14 | 27.98 | 1,649,664 | -0.03(-0.11%) |
Nov 30, 2015 | 28.58 | 28.96 | 27.58 | 28.01 | 1,452,980 | -0.96(-3.31%) |
Nov 27, 2015 | 29.26 | 29.64 | 28.84 | 28.97 | 300,270 | -0.32(-1.09%) |
Nov 25, 2015 | 29.28 | 29.29 | 29.29 | 29.29 | 611,500 | +0.03(+0.10%) |
Nov 24, 2015 | 27.53 | 29.87 | 27.25 | 29.26 | 1,601,583 | +1.38(+4.95%) |
Nov 23, 2015 | 28.02 | 28.23 | 27.50 | 27.88 | 1,069,833 | +0.03(+0.11%) |
Nov 20, 2015 | 27.87 | 28.27 | 27.30 | 27.85 | 1,391,451 | +0.33(+1.20%) |
Nov 19, 2015 | 27.69 | 28.03 | 27.43 | 27.52 | 698,410 | -0.26(-0.94%) |
Nov 18, 2015 | 27.69 | 27.87 | 27.19 | 27.78 | 1,228,219 | +0.28(+1.02%) |
Nov 17, 2015 | 27.83 | 27.91 | 26.95 | 27.50 | 2,195,491 | -0.99(-3.47%) |
Nov 16, 2015 | 28.43 | 28.75 | 27.10 | 28.49 | 2,103,770 | -0.59(-2.03%) |
Nov 13, 2015 | 31.03 | 31.19 | 29.03 | 29.08 | 1,706,718 | -2.31(-7.36%) |
Nov 12, 2015 | 32.00 | 32.15 | 31.20 | 31.39 | 774,800 | -0.50(-1.57%) |
Nov 11, 2015 | 34.25 | 34.25 | 31.64 | 31.89 | 1,420,722 | -2.33(-6.81%) |
Nov 10, 2015 | 33.36 | 34.29 | 33.18 | 34.22 | 710,413 | +0.72(+2.15%) |
Nov 09, 2015 | 34.08 | 34.20 | 32.97 | 33.50 | 589,975 | -0.76(-2.22%) |
Nov 06, 2015 | 34.19 | 34.81 | 33.76 | 34.26 | 360,329 | -0.14(-0.41%) |
Nov 05, 2015 | 34.23 | 34.60 | 33.82 | 34.40 | 368,847 | +0.32(+0.94%) |
Nov 04, 2015 | 34.80 | 34.99 | 33.90 | 34.08 | 597,575 | -0.78(-2.24%) |
Nov 03, 2015 | 34.96 | 35.27 | 34.61 | 34.86 | 547,969 | +0.01(+0.03%) |
Nov 02, 2015 | 34.31 | 35.12 | 33.65 | 34.85 | 691,562 | +0.51(+1.49%) |
Oct 30, 2015 | 33.93 | 34.66 | 32.40 | 34.34 | 1,021,981 | +0.94(+2.81%) |
Oct 29, 2015 | 32.74 | 33.50 | 32.11 | 33.40 | 693,423 | +0.83(+2.55%) |
Oct 28, 2015 | 32.95 | 33.06 | 31.43 | 32.57 | 3,444,384 | -1.88(-5.46%) |
Oct 27, 2015 | 34.81 | 34.88 | 33.93 | 34.45 | 776,719 | -0.54(-1.54%) |
Oct 26, 2015 | 34.66 | 35.41 | 34.61 | 34.99 | 669,830 | +0.38(+1.10%) |
Oct 23, 2015 | 36.20 | 36.32 | 34.38 | 34.61 | 626,635 | -1.26(-3.51%) |
Oct 22, 2015 | 35.60 | 36.06 | 35.23 | 35.87 | 479,103 | +0.38(+1.07%) |
Oct 21, 2015 | 36.01 | 36.03 | 35.34 | 35.49 | 337,438 | -0.31(-0.87%) |
Oct 20, 2015 | 35.65 | 36.02 | 35.52 | 35.80 | 395,883 | +0.19(+0.53%) |
Oct 19, 2015 | 34.85 | 35.91 | 34.80 | 35.61 | 589,021 | +0.69(+1.98%) |
Oct 16, 2015 | 34.37 | 35.00 | 34.06 | 34.92 | 939,414 | +0.58(+1.69%) |
Oct 15, 2015 | 33.79 | 34.38 | 33.34 | 34.34 | 519,419 | +0.73(+2.17%) |
Oct 14, 2015 | 34.35 | 34.35 | 33.18 | 33.61 | 491,176 | -0.69(-2.01%) |
Oct 13, 2015 | 34.45 | 35.01 | 34.22 | 34.30 | 383,374 | -0.41(-1.18%) |
Oct 12, 2015 | 35.12 | 35.21 | 34.36 | 34.71 | 495,617 | -0.36(-1.03%) |
Oct 09, 2015 | 35.30 | 35.40 | 34.62 | 35.07 | 507,145 | -0.22(-0.62%) |
Oct 08, 2015 | 34.89 | 35.50 | 34.72 | 35.29 | 802,068 | +0.44(+1.26%) |
Oct 07, 2015 | 35.01 | 35.91 | 33.99 | 34.85 | 585,505 | +0.10(+0.29%) |
Oct 06, 2015 | 35.64 | 35.80 | 34.56 | 34.75 | 455,663 | -0.93(-2.61%) |
Oct 05, 2015 | 35.06 | 35.84 | 35.04 | 35.68 | 805,631 | +0.78(+2.23%) |
Oct 02, 2015 | 33.77 | 34.93 | 33.51 | 34.90 | 633,297 | +0.89(+2.62%) |
Oct 01, 2015 | 33.45 | 34.10 | 32.90 | 34.01 | 886,543 | +0.43(+1.28%) |
Sep 30, 2015 | 33.34 | 33.77 | 32.37 | 33.58 | 1,127,744 | +0.62(+1.88%) |
Sep 29, 2015 | 34.31 | 34.60 | 32.75 | 32.96 | 1,449,242 | -1.34(-3.91%) |
Sep 28, 2015 | 34.15 | 34.70 | 33.90 | 34.30 | 1,528,690 | -0.01(-0.03%) |
Sep 25, 2015 | 33.83 | 35.15 | 33.56 | 34.31 | 1,727,734 | +0.81(+2.42%) |
Sep 24, 2015 | 33.02 | 34.09 | 32.62 | 33.50 | 1,282,818 | +0.37(+1.12%) |
Sep 23, 2015 | 33.55 | 33.74 | 33.00 | 33.13 | 607,555 | -0.42(-1.25%) |
Sep 22, 2015 | 33.03 | 33.60 | 32.84 | 33.55 | 723,204 | +0.11(+0.33%) |
Sep 21, 2015 | 33.39 | 33.77 | 33.22 | 33.44 | 847,856 | +0.20(+0.60%) |
Sep 18, 2015 | 33.06 | 33.61 | 32.98 | 33.24 | 1,005,017 | -0.41(-1.22%) |
Sep 17, 2015 | 32.59 | 34.32 | 32.50 | 33.65 | 1,272,764 | +0.97(+2.97%) |
Sep 16, 2015 | 31.55 | 32.78 | 31.50 | 32.68 | 872,005 | +1.05(+3.32%) |
Sep 15, 2015 | 31.75 | 31.77 | 31.26 | 31.63 | 726,416 | -0.12(-0.38%) |
Sep 14, 2015 | 32.42 | 32.57 | 31.39 | 31.75 | 783,329 | -0.36(-1.12%) |
Sep 11, 2015 | 32.52 | 32.85 | 31.78 | 32.11 | 1,369,229 | -0.68(-2.07%) |
Sep 10, 2015 | 33.17 | 33.57 | 32.71 | 32.79 | 854,271 | -0.39(-1.18%) |
Sep 09, 2015 | 34.31 | 34.50 | 33.00 | 33.18 | 1,455,061 | -1.18(-3.43%) |
Sep 08, 2015 | 34.64 | 34.88 | 33.74 | 34.36 | 1,667,586 | +0.25(+0.73%) |
Sep 04, 2015 | 34.29 | 34.11 | 34.11 | 34.11 | 1,733,700 | -0.38(-1.10%) |
Sep 03, 2015 | 35.00 | 35.75 | 34.00 | 34.49 | 8,519,903 | -3.52(-9.26%) |
Sep 02, 2015 | 38.00 | 38.17 | 37.09 | 38.01 | 2,857,158 | +0.54(+1.44%) |
Sep 01, 2015 | 37.76 | 38.44 | 36.73 | 37.47 | 1,643,892 | -1.20(-3.10%) |
Aug 31, 2015 | 38.47 | 39.12 | 38.14 | 38.67 | 1,118,068 | +0.17(+0.44%) |
Aug 28, 2015 | 37.44 | 38.58 | 37.23 | 38.50 | 1,495,433 | +0.90(+2.39%) |
Aug 27, 2015 | 36.33 | 37.68 | 36.02 | 37.60 | 1,062,428 | +1.44(+3.98%) |
Aug 26, 2015 | 35.63 | 36.38 | 34.96 | 36.16 | 1,043,933 | +1.19(+3.40%) |
Aug 25, 2015 | 35.73 | 36.32 | 34.92 | 34.97 | 1,082,720 | +0.34(+0.98%) |
Aug 24, 2015 | 34.26 | 36.62 | 33.82 | 34.63 | 1,172,954 | -0.71(-2.01%) |
Aug 21, 2015 | 35.47 | 35.96 | 35.12 | 35.34 | 619,725 | -0.68(-1.89%) |
Aug 20, 2015 | 36.35 | 36.72 | 36.00 | 36.02 | 384,490 | -0.70(-1.91%) |
Aug 19, 2015 | 37.50 | 37.71 | 36.60 | 36.72 | 701,547 | -1.02(-2.70%) |
Aug 18, 2015 | 37.85 | 37.99 | 37.48 | 37.74 | 291,495 | -0.04(-0.11%) |
Aug 17, 2015 | 38.21 | 38.65 | 37.32 | 37.78 | 521,298 | -0.63(-1.64%) |
Aug 14, 2015 | 37.06 | 38.55 | 37.01 | 38.41 | 739,222 | +1.17(+3.14%) |
Aug 13, 2015 | 37.07 | 37.46 | 36.74 | 37.24 | 447,120 | +0.23(+0.62%) |
Aug 12, 2015 | 36.85 | 37.16 | 36.20 | 37.01 | 405,676 | -0.14(-0.38%) |
Aug 11, 2015 | 37.34 | 37.49 | 36.70 | 37.15 | 798,536 | -0.38(-1.01%) |
Aug 10, 2015 | 36.95 | 37.94 | 36.87 | 37.53 | 1,021,207 | +0.79(+2.15%) |
Aug 07, 2015 | 36.65 | 37.47 | 36.40 | 36.74 | 1,351,030 | -0.11(-0.30%) |
Aug 06, 2015 | 38.28 | 38.78 | 36.06 | 36.85 | 1,225,149 | -1.47(-3.84%) |
Aug 05, 2015 | 37.37 | 38.56 | 37.22 | 38.32 | 744,769 | +1.08(+2.90%) |
Aug 04, 2015 | 36.50 | 37.43 | 36.38 | 37.24 | 716,373 | +0.60(+1.64%) |
Aug 03, 2015 | 36.91 | 37.17 | 36.29 | 36.64 | 616,896 | -0.23(-0.62%) |
Jul 31, 2015 | 37.14 | 37.67 | 36.60 | 36.87 | 691,377 | -0.39(-1.05%) |
Jul 30, 2015 | 36.61 | 37.40 | 36.15 | 37.26 | 649,376 | +0.60(+1.64%) |
Jul 29, 2015 | 36.53 | 37.03 | 36.08 | 36.66 | 416,114 | +0.32(+0.88%) |
Jul 28, 2015 | 36.18 | 36.64 | 35.65 | 36.34 | 649,771 | +0.07(+0.19%) |
Jul 27, 2015 | 37.41 | 37.74 | 35.99 | 36.27 | 1,159,080 | -1.38(-3.67%) |
Jul 24, 2015 | 37.48 | 37.97 | 37.04 | 37.65 | 1,440,886 | +0.23(+0.61%) |
Jul 23, 2015 | 37.33 | 37.53 | 36.98 | 37.42 | 495,546 | +0.03(+0.08%) |
Jul 22, 2015 | 37.23 | 37.57 | 37.07 | 37.39 | 594,952 | +0.05(+0.13%) |
Jul 21, 2015 | 37.77 | 38.35 | 37.30 | 37.34 | 620,769 | -0.56(-1.48%) |
Jul 20, 2015 | 38.64 | 38.90 | 37.76 | 37.90 | 768,078 | -0.57(-1.48%) |
Jul 17, 2015 | 38.81 | 39.14 | 38.08 | 38.47 | 917,093 | +0.10(+0.26%) |
Jul 16, 2015 | 38.57 | 39.00 | 38.31 | 38.37 | 565,259 | -0.07(-0.18%) |
Jul 15, 2015 | 38.51 | 38.89 | 38.31 | 38.44 | 535,558 | -0.21(-0.54%) |
Jul 14, 2015 | 39.43 | 39.77 | 38.60 | 38.65 | 794,660 | -0.86(-2.18%) |
Jul 13, 2015 | 39.66 | 40.00 | 39.20 | 39.51 | 1,281,335 | -0.02(-0.05%) |
Jul 10, 2015 | 39.79 | 39.82 | 39.22 | 39.53 | 649,769 | +0.02(+0.05%) |
Jul 09, 2015 | 39.75 | 40.06 | 39.19 | 39.51 | 468,796 | +0.27(+0.69%) |
Jul 08, 2015 | 38.73 | 39.58 | 38.54 | 39.24 | 829,413 | +0.32(+0.82%) |
Jul 07, 2015 | 39.09 | 39.23 | 38.18 | 38.92 | 1,073,854 | -0.21(-0.54%) |
Jul 06, 2015 | 39.21 | 39.74 | 38.98 | 39.13 | 611,083 | -0.29(-0.74%) |
Jul 02, 2015 | 39.86 | 39.42 | 39.42 | 39.42 | 448,600 | -0.31(-0.78%) |
Jul 01, 2015 | 39.76 | 40.16 | 39.06 | 39.73 | 572,094 | +0.20(+0.51%) |
Jun 30, 2015 | 39.57 | 39.95 | 38.89 | 39.53 | 511,472 | -0.03(-0.08%) |
Jun 29, 2015 | 40.33 | 40.60 | 39.51 | 39.56 | 586,326 | -1.13(-2.78%) |
Jun 26, 2015 | 40.52 | 40.80 | 40.19 | 40.69 | 537,926 | +0.37(+0.92%) |
Jun 25, 2015 | 40.08 | 40.49 | 39.61 | 40.32 | 523,050 | +0.54(+1.36%) |
Jun 24, 2015 | 40.27 | 40.35 | 39.59 | 39.78 | 659,053 | -0.63(-1.56%) |
Jun 23, 2015 | 40.43 | 41.47 | 40.05 | 40.41 | 1,835,822 | +0.53(+1.33%) |
Jun 22, 2015 | 40.17 | 40.17 | 39.44 | 39.88 | 885,468 | +0.07(+0.18%) |
Jun 19, 2015 | 39.77 | 40.21 | 39.10 | 39.81 | 1,200,717 | +0.19(+0.48%) |
Jun 18, 2015 | 39.19 | 40.00 | 39.00 | 39.62 | 1,024,739 | +0.62(+1.59%) |
Jun 17, 2015 | 39.43 | 39.53 | 38.99 | 39.00 | 538,364 | -0.27(-0.69%) |
Jun 16, 2015 | 38.90 | 39.69 | 38.90 | 39.27 | 647,882 | +0.30(+0.77%) |
Jun 15, 2015 | 38.93 | 39.13 | 38.37 | 38.97 | 759,688 | -0.06(-0.15%) |
Jun 12, 2015 | 38.86 | 39.21 | 38.62 | 39.03 | 572,323 | +0.13(+0.33%) |
Jun 11, 2015 | 39.16 | 39.59 | 38.75 | 38.90 | 710,246 | -0.22(-0.56%) |
Jun 10, 2015 | 38.99 | 39.44 | 38.89 | 39.12 | 725,588 | +0.31(+0.80%) |
Jun 09, 2015 | 38.66 | 39.01 | 38.18 | 38.81 | 662,422 | +0.13(+0.34%) |
Jun 08, 2015 | 38.37 | 39.24 | 38.26 | 38.68 | 1,363,462 | +0.38(+0.99%) |
Jun 05, 2015 | 37.88 | 38.47 | 37.76 | 38.30 | 1,667,403 | +0.53(+1.40%) |
Jun 04, 2015 | 37.78 | 38.68 | 37.20 | 37.77 | 8,371,883 | +2.67(+7.61%) |
Jun 03, 2015 | 34.40 | 35.22 | 34.14 | 35.10 | 4,430,151 | +0.84(+2.45%) |
Jun 02, 2015 | 33.81 | 34.49 | 33.75 | 34.26 | 1,255,618 | +0.39(+1.15%) |
Jun 01, 2015 | 33.59 | 34.17 | 32.83 | 33.87 | 1,519,743 | +0.62(+1.86%) |
May 29, 2015 | 33.92 | 34.58 | 33.19 | 33.25 | 1,020,523 | -0.76(-2.23%) |
May 28, 2015 | 34.75 | 34.98 | 33.91 | 34.01 | 539,021 | -0.63(-1.82%) |
May 27, 2015 | 34.52 | 34.83 | 33.86 | 34.64 | 792,567 | +0.22(+0.64%) |
May 26, 2015 | 34.72 | 34.88 | 34.11 | 34.42 | 800,008 | -0.29(-0.84%) |
May 22, 2015 | 34.31 | 34.71 | 34.71 | 34.71 | 726,700 | +0.48(+1.40%) |
May 21, 2015 | 33.47 | 34.33 | 33.29 | 34.23 | 1,024,560 | +0.47(+1.39%) |
May 20, 2015 | 34.42 | 34.53 | 33.52 | 33.76 | 700,040 | -0.53(-1.55%) |
May 19, 2015 | 34.83 | 34.85 | 34.08 | 34.29 | 562,532 | -0.49(-1.41%) |
May 18, 2015 | 34.28 | 34.89 | 34.19 | 34.78 | 498,820 | +0.52(+1.52%) |
May 15, 2015 | 34.18 | 34.56 | 33.81 | 34.26 | 536,970 | +0.05(+0.15%) |
May 14, 2015 | 33.91 | 34.55 | 33.34 | 34.21 | 484,046 | +0.35(+1.03%) |
May 13, 2015 | 34.27 | 34.58 | 33.65 | 33.86 | 973,528 | -0.45(-1.31%) |
May 12, 2015 | 34.63 | 34.76 | 34.00 | 34.31 | 709,591 | -0.45(-1.29%) |
May 11, 2015 | 34.21 | 34.97 | 34.21 | 34.76 | 770,857 | +0.39(+1.13%) |
May 08, 2015 | 34.72 | 34.94 | 34.35 | 34.37 | 1,050,435 | -0.12(-0.35%) |
May 07, 2015 | 34.20 | 34.90 | 33.90 | 34.49 | 426,865 | +0.15(+0.44%) |
May 06, 2015 | 34.78 | 34.78 | 33.75 | 34.34 | 830,114 | -0.30(-0.87%) |
May 05, 2015 | 34.32 | 35.02 | 34.15 | 34.64 | 1,046,876 | +0.12(+0.35%) |
May 04, 2015 | 34.64 | 35.03 | 34.45 | 34.52 | 590,295 | +0.06(+0.17%) |
May 01, 2015 | 33.75 | 34.53 | 33.75 | 34.46 | 569,395 | +0.74(+2.19%) |
Apr 30, 2015 | 33.75 | 34.62 | 33.56 | 33.72 | 848,187 | -0.10(-0.30%) |
Apr 29, 2015 | 34.63 | 34.84 | 33.80 | 33.82 | 1,023,895 | -1.00(-2.87%) |
Apr 28, 2015 | 35.09 | 35.49 | 34.50 | 34.82 | 914,137 | -0.18(-0.51%) |
Apr 27, 2015 | 36.09 | 36.35 | 34.79 | 35.00 | 710,532 | -1.04(-2.89%) |
Apr 24, 2015 | 36.07 | 36.47 | 35.72 | 36.04 | 650,665 | +0.10(+0.28%) |
Apr 23, 2015 | 35.24 | 36.14 | 35.24 | 35.94 | 566,358 | +0.67(+1.90%) |
Apr 22, 2015 | 35.28 | 35.38 | 34.54 | 35.27 | 583,747 | -0.01(-0.03%) |
Apr 21, 2015 | 35.29 | 35.43 | 34.96 | 35.28 | 850,097 | +0.04(+0.11%) |
Apr 20, 2015 | 35.58 | 35.67 | 34.88 | 35.24 | 897,715 | -0.09(-0.25%) |
Apr 17, 2015 | 36.06 | 36.24 | 34.88 | 35.33 | 1,101,247 | -0.95(-2.62%) |
Apr 16, 2015 | 36.15 | 36.43 | 35.58 | 36.28 | 701,235 | -0.02(-0.06%) |
Apr 15, 2015 | 36.44 | 36.51 | 35.70 | 36.30 | 799,765 | -0.01(-0.03%) |
Apr 14, 2015 | 36.19 | 36.41 | 35.21 | 36.31 | 1,063,737 | +0.15(+0.41%) |
Apr 13, 2015 | 36.32 | 36.71 | 36.01 | 36.16 | 747,335 | -0.12(-0.33%) |
Apr 10, 2015 | 37.07 | 37.07 | 36.25 | 36.28 | 528,774 | -0.64(-1.73%) |
Apr 09, 2015 | 36.93 | 37.01 | 36.29 | 36.92 | 698,756 | -0.03(-0.08%) |
Apr 08, 2015 | 36.44 | 36.99 | 36.44 | 36.95 | 768,851 | +0.51(+1.40%) |
Apr 07, 2015 | 36.69 | 36.91 | 36.36 | 36.44 | 710,117 | -0.21(-0.57%) |
Apr 06, 2015 | 35.81 | 37.43 | 35.41 | 36.65 | 1,387,043 | +0.74(+2.06%) |
Apr 02, 2015 | 36.03 | 35.91 | 35.91 | 35.91 | 1,067,900 | -0.39(-1.07%) |
Apr 01, 2015 | 35.45 | 36.75 | 35.40 | 36.30 | 1,752,746 | +0.73(+2.05%) |
Mar 31, 2015 | 35.35 | 35.86 | 35.20 | 35.57 | 767,326 | +0.08(+0.23%) |
Mar 30, 2015 | 35.29 | 35.81 | 35.29 | 35.49 | 1,077,261 | +0.25(+0.71%) |
Mar 27, 2015 | 35.37 | 35.75 | 34.54 | 35.24 | 1,645,839 | -0.31(-0.87%) |
Mar 26, 2015 | 35.18 | 36.36 | 34.11 | 35.55 | 9,127,890 | +3.33(+10.34%) |
Mar 25, 2015 | 32.92 | 33.08 | 31.82 | 32.22 | 2,246,533 | -0.47(-1.44%) |
Mar 24, 2015 | 33.60 | 33.61 | 32.57 | 32.69 | 1,696,820 | -0.48(-1.45%) |
Mar 23, 2015 | 32.01 | 33.19 | 31.69 | 33.17 | 1,572,783 | +1.31(+4.11%) |
Mar 20, 2015 | 31.32 | 32.36 | 31.32 | 31.86 | 1,575,823 | +0.49(+1.56%) |
Mar 19, 2015 | 30.21 | 31.61 | 30.21 | 31.37 | 1,284,243 | +0.95(+3.12%) |
Mar 18, 2015 | 30.61 | 30.69 | 30.14 | 30.42 | 1,247,532 | -0.23(-0.75%) |
Mar 17, 2015 | 30.46 | 30.86 | 30.30 | 30.65 | 1,169,637 | +0.05(+0.18%) |
Mar 16, 2015 | 31.17 | 31.37 | 30.33 | 30.59 | 1,077,982 | -0.50(-1.59%) |
Mar 13, 2015 | 30.69 | 31.20 | 30.33 | 31.09 | 1,283,416 | +0.40(+1.30%) |
Mar 12, 2015 | 29.56 | 30.83 | 29.18 | 30.69 | 3,354,033 | +1.71(+5.90%) |
Mar 11, 2015 | 29.21 | 30.28 | 28.82 | 28.98 | 2,854,429 | +0.40(+1.40%) |
Mar 10, 2015 | 28.65 | 28.92 | 28.51 | 28.58 | 1,849,015 | -0.30(-1.04%) |
Mar 09, 2015 | 29.24 | 29.44 | 28.84 | 28.88 | 1,139,991 | -0.22(-0.76%) |
Mar 06, 2015 | 29.75 | 30.05 | 29.00 | 29.10 | 1,368,163 | -0.81(-2.71%) |
Mar 05, 2015 | 30.95 | 31.04 | 29.87 | 29.91 | 1,043,089 | -1.05(-3.39%) |
Mar 04, 2015 | 31.40 | 31.42 | 30.93 | 30.96 | 478,513 | -0.45(-1.43%) |
Mar 03, 2015 | 31.55 | 31.78 | 31.28 | 31.41 | 425,017 | -0.34(-1.07%) |
Mar 02, 2015 | 31.76 | 31.94 | 31.46 | 31.75 | 637,074 | +0.02(+0.05%) |
Feb 27, 2015 | 32.08 | 32.28 | 31.56 | 31.73 | 839,496 | -0.37(-1.14%) |
Feb 26, 2015 | 32.42 | 32.64 | 31.98 | 32.10 | 535,818 | -0.30(-0.93%) |
Feb 25, 2015 | 32.20 | 32.55 | 32.20 | 32.40 | 926,898 | +0.31(+0.97%) |
Feb 24, 2015 | 31.89 | 32.44 | 31.80 | 32.09 | 686,431 | +0.24(+0.75%) |
Feb 23, 2015 | 32.22 | 32.53 | 31.71 | 31.85 | 662,274 | -0.37(-1.15%) |
Feb 20, 2015 | 32.29 | 32.51 | 32.01 | 32.22 | 437,178 | +0.02(+0.06%) |
Feb 19, 2015 | 32.70 | 32.96 | 32.17 | 32.20 | 483,080 | -0.52(-1.59%) |
Feb 18, 2015 | 32.86 | 33.13 | 32.39 | 32.72 | 371,147 | -0.24(-0.73%) |
Feb 17, 2015 | 32.99 | 33.17 | 31.93 | 32.96 | 749,659 | -0.05(-0.15%) |
Feb 13, 2015 | 32.88 | 33.01 | 33.01 | 33.01 | 770,000 | +0.11(+0.33%) |
Feb 12, 2015 | 33.36 | 33.55 | 32.65 | 32.90 | 722,510 | -0.33(-0.99%) |
Feb 11, 2015 | 33.79 | 34.20 | 32.29 | 33.23 | 1,657,581 | -0.57(-1.67%) |
Feb 10, 2015 | 33.57 | 34.05 | 33.38 | 33.80 | 494,123 | +0.39(+1.15%) |
Feb 09, 2015 | 33.75 | 34.25 | 33.30 | 33.41 | 659,383 | -0.37(-1.10%) |
Feb 06, 2015 | 33.92 | 34.12 | 33.46 | 33.78 | 627,873 | -0.12(-0.35%) |
Feb 05, 2015 | 33.99 | 34.11 | 33.69 | 33.90 | 557,629 | +0.11(+0.33%) |
Feb 04, 2015 | 33.64 | 34.06 | 33.53 | 33.79 | 621,479 | -0.16(-0.47%) |
Feb 03, 2015 | 33.76 | 34.16 | 33.27 | 33.95 | 703,614 | +0.25(+0.74%) |
Feb 02, 2015 | 33.35 | 34.06 | 32.64 | 33.70 | 1,252,398 | +0.38(+1.14%) |
Jan 30, 2015 | 34.01 | 34.31 | 33.14 | 33.32 | 912,298 | -0.95(-2.77%) |
Jan 29, 2015 | 33.97 | 34.44 | 33.62 | 34.27 | 592,000 | +0.34(+1.00%) |
Jan 28, 2015 | 34.56 | 34.70 | 33.74 | 33.93 | 805,710 | -0.49(-1.42%) |
Jan 27, 2015 | 34.06 | 34.82 | 33.96 | 34.42 | 883,611 | +0.02(+0.06%) |
Jan 26, 2015 | 34.07 | 34.75 | 34.00 | 34.40 | 899,502 | +0.26(+0.76%) |
Jan 23, 2015 | 33.58 | 34.35 | 33.44 | 34.14 | 944,853 | +0.64(+1.91%) |
Jan 22, 2015 | 33.06 | 33.67 | 32.74 | 33.50 | 992,071 | +0.70(+2.13%) |
Jan 21, 2015 | 33.27 | 33.73 | 32.77 | 32.80 | 1,027,503 | -0.45(-1.35%) |
Jan 20, 2015 | 33.99 | 34.11 | 32.75 | 33.25 | 1,407,584 | -0.73(-2.15%) |
Jan 16, 2015 | 33.20 | 34.18 | 32.92 | 33.98 | 1,026,625 | +0.66(+1.98%) |
Jan 15, 2015 | 34.59 | 34.86 | 32.97 | 33.32 | 1,258,580 | -1.23(-3.56%) |
Jan 14, 2015 | 32.12 | 34.59 | 32.01 | 34.55 | 2,274,825 | +1.35(+4.07%) |
Jan 13, 2015 | 34.74 | 34.93 | 32.55 | 33.20 | 2,726,705 | -1.23(-3.57%) |
Jan 12, 2015 | 34.96 | 35.16 | 34.38 | 34.43 | 2,204,504 | -0.75(-2.13%) |
Jan 09, 2015 | 36.98 | 37.67 | 34.87 | 35.18 | 10,067,080 | -8.45(-19.36%) |
Jan 08, 2015 | 42.57 | 43.75 | 41.80 | 43.62 | 2,228,100 | +1.23(+2.91%) |
Jan 07, 2015 | 40.57 | 42.84 | 40.00 | 42.39 | 1,664,145 | +2.07(+5.13%) |
Jan 06, 2015 | 40.35 | 40.61 | 38.92 | 40.32 | 937,074 | -0.13(-0.32%) |
Jan 05, 2015 | 39.43 | 40.87 | 39.18 | 40.45 | 1,319,234 | +0.53(+1.33%) |