Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.55 | 29.28 | 28.55 | 29.28 | 260,318 | +0.84(+2.96%) |
Jan 28, 2016 | 28.52 | 28.59 | 28.17 | 28.43 | 255,103 | +0.00(+0.00%) |
Jan 27, 2016 | 28.85 | 28.97 | 28.36 | 28.43 | 112,467 | -0.47(-1.64%) |
Jan 26, 2016 | 28.63 | 29.03 | 28.56 | 28.91 | 71,566 | +0.40(+1.39%) |
Jan 25, 2016 | 28.90 | 28.91 | 28.48 | 28.51 | 132,542 | -0.45(-1.54%) |
Jan 22, 2016 | 28.83 | 29.04 | 28.76 | 28.96 | 249,178 | +0.57(+2.01%) |
Jan 21, 2016 | 28.48 | 28.82 | 28.20 | 28.39 | 292,761 | +0.00(+0.00%) |
Jan 20, 2016 | 28.13 | 28.60 | 27.50 | 28.39 | 418,403 | -0.14(-0.48%) |
Jan 19, 2016 | 28.94 | 29.04 | 28.30 | 28.52 | 419,690 | -0.15(-0.54%) |
Jan 15, 2016 | 28.68 | 28.68 | 28.68 | 28.68 | 226,934 | -0.77(-2.62%) |
Jan 14, 2016 | 29.12 | 29.63 | 28.71 | 29.45 | 1,565,109 | +0.42(+1.46%) |
Jan 13, 2016 | 30.01 | 30.09 | 28.91 | 29.02 | 236,349 | -0.87(-2.91%) |
Jan 12, 2016 | 29.87 | 30.08 | 29.48 | 29.90 | 129,552 | +0.30(+1.01%) |
Jan 11, 2016 | 29.73 | 29.82 | 29.27 | 29.60 | 386,713 | -0.03(-0.10%) |
Jan 08, 2016 | 30.14 | 30.23 | 29.59 | 29.62 | 208,201 | -0.39(-1.29%) |
Jan 07, 2016 | 30.37 | 30.62 | 29.95 | 30.01 | 335,075 | -0.89(-2.88%) |
Jan 06, 2016 | 31.09 | 31.15 | 30.72 | 30.90 | 197,862 | -0.60(-1.91%) |
Jan 05, 2016 | 31.70 | 31.73 | 31.42 | 31.50 | 126,659 | -0.12(-0.37%) |
Jan 04, 2016 | 31.61 | 31.62 | 31.25 | 31.62 | 400,830 | -0.56(-1.74%) |
Dec 31, 2015 | 32.44 | 32.18 | 32.18 | 32.18 | 163,822 | -0.38(-1.16%) |
Dec 30, 2015 | 32.70 | 32.78 | 32.55 | 32.56 | 102,622 | -0.19(-0.59%) |
Dec 29, 2015 | 32.57 | 32.82 | 32.57 | 32.75 | 120,949 | +0.33(+1.02%) |
Dec 28, 2015 | 32.38 | 32.42 | 32.13 | 32.42 | 139,798 | -0.09(-0.27%) |
Dec 24, 2015 | 32.44 | 32.51 | 32.51 | 32.51 | 52,472 | +0.06(+0.18%) |
Dec 23, 2015 | 32.27 | 32.48 | 32.25 | 32.45 | 153,868 | +0.24(+0.74%) |
Dec 22, 2015 | 32.02 | 32.24 | 31.95 | 32.21 | 493,274 | +0.25(+0.79%) |
Dec 21, 2015 | 32.00 | 32.05 | 31.74 | 31.96 | 156,535 | +0.18(+0.58%) |
Dec 18, 2015 | 32.11 | 32.15 | 31.78 | 31.78 | 106,177 | -0.43(-1.32%) |
Dec 17, 2015 | 32.73 | 32.73 | 32.19 | 32.20 | 107,035 | -0.42(-1.27%) |
Dec 16, 2015 | 32.40 | 32.67 | 32.21 | 32.62 | 394,608 | +0.40(+1.23%) |
Dec 15, 2015 | 32.03 | 32.39 | 32.03 | 32.22 | 87,297 | +0.39(+1.21%) |
Dec 14, 2015 | 31.90 | 32.02 | 31.48 | 31.84 | 196,348 | -0.07(-0.21%) |
Dec 11, 2015 | 32.17 | 32.22 | 31.84 | 31.90 | 197,992 | -0.54(-1.67%) |
Dec 10, 2015 | 32.36 | 32.64 | 32.32 | 32.45 | 100,891 | +0.11(+0.33%) |
Dec 09, 2015 | 32.80 | 32.94 | 32.22 | 32.34 | 147,423 | -0.59(-1.79%) |
Dec 08, 2015 | 32.70 | 33.02 | 32.63 | 32.93 | 103,344 | -0.11(-0.32%) |
Dec 07, 2015 | 33.26 | 33.29 | 32.95 | 33.04 | 109,418 | -0.32(-0.96%) |
Dec 04, 2015 | 32.82 | 33.41 | 32.79 | 33.35 | 112,021 | +0.61(+1.86%) |
Dec 03, 2015 | 33.33 | 33.38 | 32.62 | 32.75 | 138,720 | -0.46(-1.40%) |
Dec 02, 2015 | 33.45 | 33.52 | 33.17 | 33.21 | 158,333 | -0.16(-0.49%) |
Dec 01, 2015 | 33.15 | 33.40 | 33.04 | 33.37 | 489,031 | +0.41(+1.23%) |
Nov 30, 2015 | 33.05 | 33.06 | 32.90 | 32.97 | 344,236 | -0.02(-0.06%) |
Nov 27, 2015 | 32.87 | 33.05 | 32.87 | 32.99 | 23,871 | +0.11(+0.32%) |
Nov 25, 2015 | 32.84 | 32.88 | 32.88 | 32.88 | 63,875 | -0.05(-0.15%) |
Nov 24, 2015 | 32.75 | 33.00 | 32.64 | 32.93 | 60,553 | -0.03(-0.09%) |
Nov 23, 2015 | 33.02 | 33.13 | 32.87 | 32.96 | 92,534 | -0.08(-0.23%) |
Nov 20, 2015 | 32.97 | 33.10 | 32.95 | 33.04 | 99,234 | +0.13(+0.38%) |
Nov 19, 2015 | 32.72 | 33.03 | 32.72 | 32.91 | 87,466 | +0.21(+0.65%) |
Nov 18, 2015 | 32.44 | 32.74 | 32.28 | 32.70 | 77,639 | +0.35(+1.08%) |
Nov 17, 2015 | 32.21 | 32.61 | 32.19 | 32.35 | 102,926 | +0.16(+0.51%) |
Nov 16, 2015 | 31.80 | 32.21 | 31.78 | 32.19 | 137,650 | +0.38(+1.18%) |
Nov 13, 2015 | 32.20 | 32.20 | 31.81 | 31.81 | 120,287 | -0.49(-1.53%) |
Nov 12, 2015 | 32.52 | 32.72 | 32.29 | 32.30 | 89,595 | -0.41(-1.24%) |
Nov 11, 2015 | 32.84 | 32.91 | 32.67 | 32.71 | 96,617 | -0.05(-0.15%) |
Nov 10, 2015 | 32.76 | 32.78 | 32.59 | 32.75 | 171,392 | -0.18(-0.56%) |
Nov 09, 2015 | 33.25 | 33.25 | 32.75 | 32.94 | 208,740 | -0.39(-1.16%) |
Nov 06, 2015 | 33.12 | 33.33 | 33.06 | 33.32 | 237,646 | +0.19(+0.58%) |
Nov 05, 2015 | 33.34 | 33.38 | 33.06 | 33.13 | 355,378 | -0.25(-0.75%) |
Nov 04, 2015 | 33.33 | 33.40 | 33.20 | 33.38 | 146,663 | +0.10(+0.29%) |
Nov 03, 2015 | 33.05 | 33.42 | 33.05 | 33.29 | 438,798 | +0.20(+0.61%) |
Nov 02, 2015 | 32.83 | 33.11 | 32.79 | 33.08 | 811,218 | +0.38(+1.15%) |
Oct 30, 2015 | 32.72 | 32.85 | 32.71 | 32.71 | 106,351 | +0.03(+0.09%) |
Oct 29, 2015 | 32.81 | 32.81 | 32.61 | 32.68 | 130,907 | -0.36(-1.08%) |
Oct 28, 2015 | 32.52 | 33.04 | 32.50 | 33.04 | 200,517 | +0.51(+1.57%) |
Oct 27, 2015 | 32.50 | 32.64 | 32.43 | 32.52 | 98,777 | -0.15(-0.47%) |
Oct 26, 2015 | 32.89 | 32.90 | 32.62 | 32.68 | 232,979 | -0.30(-0.91%) |
Oct 23, 2015 | 32.88 | 33.02 | 32.72 | 32.98 | 123,319 | +0.38(+1.16%) |
Oct 22, 2015 | 32.11 | 32.69 | 32.11 | 32.60 | 150,285 | +0.69(+2.15%) |
Oct 21, 2015 | 32.39 | 32.42 | 31.90 | 31.91 | 88,345 | -0.44(-1.37%) |
Oct 20, 2015 | 32.47 | 32.56 | 32.26 | 32.36 | 124,757 | -0.16(-0.50%) |
Oct 19, 2015 | 32.43 | 32.63 | 32.35 | 32.52 | 145,053 | +0.03(+0.09%) |
Oct 16, 2015 | 32.45 | 32.49 | 32.28 | 32.49 | 98,778 | +0.11(+0.33%) |
Oct 15, 2015 | 32.19 | 32.41 | 32.11 | 32.39 | 59,145 | +0.29(+0.90%) |
Oct 14, 2015 | 31.96 | 32.33 | 31.90 | 32.10 | 1,978,805 | +0.17(+0.54%) |
Oct 13, 2015 | 32.00 | 32.26 | 31.92 | 31.92 | 111,668 | -0.24(-0.75%) |
Oct 12, 2015 | 32.19 | 32.19 | 32.01 | 32.17 | 171,784 | -0.02(-0.06%) |
Oct 09, 2015 | 32.20 | 32.21 | 32.05 | 32.19 | 123,050 | +0.05(+0.15%) |
Oct 08, 2015 | 31.89 | 32.22 | 31.78 | 32.14 | 164,474 | +0.19(+0.60%) |
Oct 07, 2015 | 31.84 | 31.98 | 31.50 | 31.94 | 1,097,481 | +0.30(+0.95%) |
Oct 06, 2015 | 31.60 | 31.73 | 31.39 | 31.64 | 178,389 | +0.01(+0.05%) |
Oct 05, 2015 | 31.25 | 31.70 | 31.25 | 31.63 | 334,090 | +0.57(+1.85%) |
Oct 02, 2015 | 30.13 | 31.06 | 30.09 | 31.06 | 125,216 | +0.55(+1.81%) |
Oct 01, 2015 | 30.61 | 30.61 | 30.07 | 30.50 | 170,571 | -0.07(-0.22%) |
Sep 30, 2015 | 30.20 | 30.62 | 30.14 | 30.57 | 219,198 | +0.80(+2.69%) |
Sep 29, 2015 | 29.92 | 30.15 | 29.57 | 29.77 | 484,161 | -0.04(-0.13%) |
Sep 28, 2015 | 30.54 | 30.60 | 29.78 | 29.81 | 167,555 | -0.88(-2.88%) |
Sep 25, 2015 | 31.05 | 31.15 | 30.48 | 30.69 | 167,674 | -0.03(-0.08%) |
Sep 24, 2015 | 30.55 | 30.79 | 30.18 | 30.72 | 110,767 | -0.09(-0.28%) |
Sep 23, 2015 | 30.97 | 31.04 | 30.69 | 30.80 | 39,452 | -0.11(-0.36%) |
Sep 22, 2015 | 31.13 | 31.15 | 30.76 | 30.92 | 75,726 | -0.61(-1.93%) |
Sep 21, 2015 | 31.62 | 31.87 | 31.37 | 31.52 | 66,970 | +0.09(+0.28%) |
Sep 18, 2015 | 31.46 | 31.73 | 31.30 | 31.44 | 96,338 | -0.44(-1.39%) |
Sep 17, 2015 | 32.03 | 32.36 | 31.83 | 31.88 | 235,145 | -0.21(-0.66%) |
Sep 16, 2015 | 31.96 | 32.12 | 31.83 | 32.09 | 141,402 | +0.19(+0.60%) |
Sep 15, 2015 | 31.61 | 31.98 | 31.60 | 31.90 | 96,147 | +0.40(+1.26%) |
Sep 14, 2015 | 31.68 | 31.68 | 31.44 | 31.50 | 153,800 | -0.11(-0.34%) |
Sep 11, 2015 | 31.43 | 31.61 | 31.26 | 31.61 | 188,976 | -0.03(-0.09%) |
Sep 10, 2015 | 31.50 | 31.93 | 31.27 | 31.64 | 132,074 | +0.18(+0.58%) |
Sep 09, 2015 | 32.22 | 32.34 | 31.42 | 31.46 | 207,586 | -0.47(-1.48%) |
Sep 08, 2015 | 31.46 | 31.95 | 31.46 | 31.93 | 189,043 | +1.07(+3.47%) |
Sep 04, 2015 | 30.88 | 30.86 | 30.86 | 30.86 | 214,176 | -0.46(-1.48%) |
Sep 03, 2015 | 31.12 | 31.64 | 31.12 | 31.32 | 197,850 | +0.32(+1.03%) |
Sep 02, 2015 | 30.95 | 31.00 | 30.46 | 31.00 | 127,479 | +0.52(+1.71%) |
Sep 01, 2015 | 30.76 | 31.08 | 30.40 | 30.48 | 334,563 | -0.91(-2.89%) |
Aug 31, 2015 | 31.53 | 31.72 | 31.31 | 31.39 | 132,611 | -0.25(-0.79%) |
Aug 28, 2015 | 31.43 | 31.74 | 31.40 | 31.64 | 185,252 | +0.15(+0.49%) |
Aug 27, 2015 | 30.99 | 31.55 | 30.87 | 31.49 | 235,401 | +0.88(+2.87%) |
Aug 26, 2015 | 30.02 | 30.68 | 29.57 | 30.61 | 397,131 | +1.24(+4.24%) |
Aug 25, 2015 | 30.24 | 30.62 | 29.36 | 29.36 | 469,049 | -0.25(-0.85%) |
Aug 24, 2015 | 30.11 | 30.80 | 28.00 | 29.61 | 1,206,516 | -1.07(-3.49%) |
Aug 21, 2015 | 31.14 | 31.52 | 30.67 | 30.68 | 1,868,581 | -0.78(-2.48%) |
Aug 20, 2015 | 32.42 | 32.69 | 31.47 | 31.47 | 941,419 | -1.23(-3.75%) |
Aug 19, 2015 | 32.87 | 33.00 | 32.50 | 32.69 | 316,025 | -0.27(-0.81%) |
Aug 18, 2015 | 33.28 | 33.30 | 32.92 | 32.96 | 230,372 | -0.39(-1.17%) |
Aug 17, 2015 | 32.92 | 33.36 | 32.82 | 33.35 | 448,053 | +0.30(+0.90%) |
Aug 14, 2015 | 32.91 | 33.09 | 32.86 | 33.05 | 375,211 | +0.11(+0.32%) |
Aug 13, 2015 | 33.06 | 33.18 | 32.94 | 32.94 | 178,555 | -0.08(-0.23%) |
Aug 12, 2015 | 32.72 | 33.13 | 32.30 | 33.02 | 621,637 | +0.06(+0.18%) |
Aug 11, 2015 | 33.32 | 33.41 | 32.85 | 32.96 | 581,298 | -0.68(-2.01%) |
Aug 10, 2015 | 33.26 | 33.72 | 33.24 | 33.64 | 144,085 | +0.58(+1.75%) |
Aug 07, 2015 | 33.02 | 33.13 | 32.81 | 33.06 | 140,706 | +0.06(+0.18%) |
Aug 06, 2015 | 33.76 | 33.80 | 32.92 | 33.00 | 114,445 | -0.76(-2.26%) |
Aug 05, 2015 | 33.46 | 33.95 | 33.46 | 33.76 | 115,764 | +0.53(+1.60%) |
Aug 04, 2015 | 33.36 | 33.40 | 33.06 | 33.23 | 1,088,551 | -0.22(-0.66%) |
Aug 03, 2015 | 33.76 | 33.76 | 33.26 | 33.45 | 1,336,061 | -0.32(-0.94%) |
Jul 31, 2015 | 33.89 | 34.00 | 33.72 | 33.77 | 196,815 | -0.14(-0.43%) |
Jul 30, 2015 | 33.69 | 33.95 | 33.53 | 33.92 | 264,482 | +0.13(+0.37%) |
Jul 29, 2015 | 33.49 | 33.79 | 33.29 | 33.79 | 230,592 | +0.14(+0.43%) |
Jul 28, 2015 | 33.35 | 33.73 | 33.09 | 33.65 | 112,088 | +0.50(+1.51%) |
Jul 27, 2015 | 33.40 | 33.44 | 33.10 | 33.14 | 285,088 | -0.48(-1.42%) |
Jul 24, 2015 | 34.07 | 34.07 | 33.53 | 33.62 | 249,650 | -0.37(-1.09%) |
Jul 23, 2015 | 34.03 | 34.43 | 33.90 | 33.99 | 191,571 | +0.17(+0.51%) |
Jul 22, 2015 | 33.77 | 33.89 | 33.66 | 33.82 | 371,069 | -0.31(-0.90%) |
Jul 21, 2015 | 34.22 | 34.32 | 34.05 | 34.13 | 134,299 | -0.11(-0.31%) |
Jul 20, 2015 | 34.41 | 34.44 | 34.21 | 34.23 | 304,244 | -0.14(-0.39%) |
Jul 17, 2015 | 34.38 | 34.39 | 34.23 | 34.37 | 146,432 | -0.03(-0.08%) |
Jul 16, 2015 | 34.38 | 34.42 | 34.24 | 34.40 | 304,815 | +0.25(+0.73%) |
Jul 15, 2015 | 34.33 | 34.33 | 34.02 | 34.15 | 110,190 | -0.15(-0.45%) |
Jul 14, 2015 | 34.15 | 34.39 | 34.12 | 34.30 | 111,797 | +0.28(+0.82%) |
Jul 13, 2015 | 34.03 | 34.08 | 33.88 | 34.02 | 291,966 | +0.20(+0.60%) |
Jul 10, 2015 | 33.68 | 33.88 | 33.53 | 33.82 | 693,092 | +0.52(+1.56%) |
Jul 09, 2015 | 33.77 | 33.84 | 33.27 | 33.30 | 190,882 | -0.02(-0.06%) |
Jul 08, 2015 | 33.64 | 33.64 | 33.22 | 33.32 | 200,943 | -0.60(-1.76%) |
Jul 07, 2015 | 33.91 | 33.96 | 33.02 | 33.92 | 270,913 | +0.07(+0.20%) |
Jul 06, 2015 | 33.95 | 34.15 | 33.68 | 33.85 | 432,217 | -0.36(-1.04%) |
Jul 02, 2015 | 34.26 | 34.21 | 34.21 | 34.21 | 196,657 | +0.02(+0.06%) |
Jul 01, 2015 | 34.28 | 34.49 | 34.09 | 34.19 | 809,727 | +0.09(+0.25%) |
Jun 30, 2015 | 34.21 | 34.29 | 33.96 | 34.10 | 653,155 | +0.09(+0.26%) |
Jun 29, 2015 | 34.49 | 34.63 | 33.96 | 34.01 | 355,037 | -0.87(-2.49%) |
Jun 26, 2015 | 35.38 | 35.38 | 34.71 | 34.88 | 199,387 | -0.60(-1.68%) |
Jun 25, 2015 | 35.74 | 35.74 | 35.38 | 35.48 | 151,007 | -0.10(-0.27%) |
Jun 24, 2015 | 35.95 | 35.95 | 35.54 | 35.58 | 183,730 | -0.40(-1.10%) |
Jun 23, 2015 | 36.06 | 36.06 | 35.82 | 35.97 | 300,127 | -0.02(-0.05%) |
Jun 22, 2015 | 36.06 | 36.06 | 35.86 | 35.99 | 173,676 | +0.18(+0.51%) |
Jun 19, 2015 | 36.00 | 36.00 | 35.77 | 35.81 | 186,659 | -0.16(-0.46%) |
Jun 18, 2015 | 35.66 | 36.04 | 35.66 | 35.97 | 241,814 | +0.38(+1.06%) |
Jun 17, 2015 | 35.56 | 35.69 | 35.45 | 35.59 | 489,628 | +0.11(+0.30%) |
Jun 16, 2015 | 35.26 | 35.54 | 35.22 | 35.49 | 217,418 | +0.24(+0.68%) |
Jun 15, 2015 | 35.17 | 35.31 | 34.90 | 35.25 | 143,386 | -0.21(-0.60%) |
Jun 12, 2015 | 35.47 | 35.55 | 35.38 | 35.46 | 133,528 | -0.20(-0.57%) |
Jun 11, 2015 | 35.72 | 35.80 | 35.62 | 35.66 | 256,149 | +0.00(+0.00%) |
Jun 10, 2015 | 35.36 | 35.74 | 35.36 | 35.66 | 211,179 | +0.42(+1.20%) |
Jun 09, 2015 | 35.33 | 35.33 | 34.90 | 35.24 | 730,999 | -0.08(-0.22%) |
Jun 08, 2015 | 35.85 | 35.88 | 35.25 | 35.31 | 234,917 | -0.52(-1.45%) |
Jun 05, 2015 | 35.67 | 35.86 | 35.40 | 35.84 | 438,707 | +0.18(+0.51%) |
Jun 04, 2015 | 35.92 | 35.98 | 35.58 | 35.65 | 783,576 | -0.39(-1.07%) |
Jun 03, 2015 | 36.02 | 36.18 | 35.88 | 36.04 | 838,978 | +0.21(+0.59%) |
Jun 02, 2015 | 35.85 | 36.00 | 35.70 | 35.83 | 182,620 | -0.13(-0.35%) |
Jun 01, 2015 | 36.02 | 36.10 | 35.69 | 35.95 | 330,026 | +0.10(+0.27%) |
May 29, 2015 | 36.07 | 36.07 | 35.75 | 35.85 | 187,875 | -0.15(-0.43%) |
May 28, 2015 | 35.92 | 36.11 | 35.91 | 36.01 | 120,010 | +0.09(+0.24%) |
May 27, 2015 | 35.43 | 35.97 | 35.33 | 35.92 | 122,723 | +0.60(+1.69%) |
May 26, 2015 | 35.64 | 35.65 | 35.22 | 35.32 | 151,471 | -0.43(-1.21%) |
May 22, 2015 | 35.61 | 35.76 | 35.76 | 35.76 | 107,503 | +0.09(+0.24%) |
May 21, 2015 | 35.49 | 35.72 | 35.46 | 35.67 | 109,923 | +0.13(+0.35%) |
May 20, 2015 | 35.61 | 35.74 | 35.52 | 35.55 | 247,147 | -0.04(-0.11%) |
May 19, 2015 | 35.78 | 35.80 | 35.56 | 35.59 | 154,907 | -0.13(-0.35%) |
May 18, 2015 | 35.33 | 35.75 | 35.33 | 35.71 | 139,282 | +0.29(+0.82%) |
May 15, 2015 | 35.58 | 35.60 | 35.36 | 35.42 | 171,258 | -0.09(-0.24%) |
May 14, 2015 | 35.26 | 35.54 | 35.20 | 35.51 | 117,582 | +0.44(+1.27%) |
May 13, 2015 | 35.02 | 35.17 | 34.93 | 35.06 | 90,240 | +0.16(+0.47%) |
May 12, 2015 | 35.04 | 35.04 | 34.62 | 34.90 | 133,346 | -0.20(-0.58%) |
May 11, 2015 | 35.08 | 35.23 | 35.06 | 35.10 | 127,652 | -0.02(-0.05%) |
May 08, 2015 | 35.02 | 35.23 | 35.02 | 35.12 | 109,460 | +0.47(+1.36%) |
May 07, 2015 | 34.49 | 34.74 | 34.46 | 34.65 | 99,436 | +0.23(+0.67%) |
May 06, 2015 | 34.60 | 34.68 | 34.20 | 34.42 | 181,978 | -0.06(-0.17%) |
May 05, 2015 | 34.98 | 34.98 | 34.38 | 34.48 | 269,094 | -0.58(-1.65%) |
May 04, 2015 | 35.08 | 35.22 | 35.03 | 35.05 | 335,603 | +0.09(+0.25%) |
May 01, 2015 | 34.59 | 34.98 | 34.58 | 34.97 | 1,267,842 | +0.54(+1.57%) |
Apr 30, 2015 | 34.93 | 34.93 | 34.26 | 34.43 | 266,772 | -0.49(-1.41%) |
Apr 29, 2015 | 34.82 | 35.06 | 34.60 | 34.92 | 201,878 | -0.12(-0.33%) |
Apr 28, 2015 | 35.14 | 35.20 | 34.72 | 35.04 | 100,961 | -0.05(-0.14%) |
Apr 27, 2015 | 35.25 | 35.40 | 35.04 | 35.08 | 82,389 | -0.08(-0.22%) |
Apr 24, 2015 | 35.49 | 35.49 | 35.13 | 35.16 | 167,716 | -0.28(-0.79%) |
Apr 23, 2015 | 35.31 | 35.58 | 35.26 | 35.44 | 93,966 | -0.03(-0.08%) |
Apr 22, 2015 | 35.27 | 35.51 | 35.10 | 35.47 | 81,952 | +0.25(+0.71%) |
Apr 21, 2015 | 34.90 | 35.27 | 35.10 | 35.22 | 51,032 | +0.32(+0.91%) |
Apr 20, 2015 | 34.71 | 34.94 | 34.71 | 34.90 | 75,262 | +0.37(+1.06%) |
Apr 17, 2015 | 34.90 | 34.90 | 34.38 | 34.53 | 110,404 | -0.63(-1.78%) |
Apr 16, 2015 | 35.02 | 35.21 | 34.98 | 35.16 | 242,676 | -0.01(-0.03%) |
Apr 15, 2015 | 34.84 | 35.22 | 34.84 | 35.17 | 187,376 | +0.41(+1.19%) |
Apr 14, 2015 | 34.97 | 34.97 | 34.56 | 34.76 | 120,966 | -0.18(-0.52%) |
Apr 13, 2015 | 35.18 | 35.27 | 34.92 | 34.94 | 167,614 | -0.24(-0.69%) |
Apr 10, 2015 | 35.05 | 35.19 | 34.94 | 35.18 | 254,897 | +0.19(+0.55%) |
Apr 09, 2015 | 34.76 | 35.02 | 34.68 | 34.99 | 234,797 | +0.19(+0.55%) |
Apr 08, 2015 | 34.57 | 34.86 | 34.57 | 34.79 | 103,271 | +0.26(+0.75%) |
Apr 07, 2015 | 34.49 | 34.77 | 34.49 | 34.53 | 424,936 | +0.09(+0.25%) |
Apr 06, 2015 | 34.04 | 34.52 | 33.91 | 34.45 | 135,585 | +0.17(+0.51%) |
Apr 02, 2015 | 34.22 | 34.27 | 34.27 | 34.27 | 854,945 | +0.11(+0.31%) |
Apr 01, 2015 | 34.43 | 34.43 | 33.94 | 34.17 | 2,915,926 | -0.33(-0.95%) |
Mar 31, 2015 | 34.67 | 34.70 | 34.42 | 34.49 | 326,021 | -0.33(-0.94%) |
Mar 30, 2015 | 34.60 | 34.83 | 34.53 | 34.82 | 160,819 | +0.41(+1.18%) |
Mar 27, 2015 | 34.01 | 34.47 | 33.94 | 34.42 | 102,681 | +0.46(+1.36%) |
Mar 26, 2015 | 33.73 | 34.07 | 33.49 | 33.95 | 233,747 | -0.08(-0.23%) |
Mar 25, 2015 | 35.14 | 35.14 | 34.02 | 34.03 | 233,716 | -1.09(-3.10%) |
Mar 24, 2015 | 35.37 | 35.39 | 35.11 | 35.12 | 87,389 | -0.24(-0.68%) |
Mar 23, 2015 | 35.53 | 35.53 | 35.36 | 35.36 | 102,080 | -0.13(-0.38%) |
Mar 20, 2015 | 35.34 | 35.55 | 35.31 | 35.50 | 92,289 | +0.32(+0.90%) |
Mar 19, 2015 | 35.06 | 35.24 | 35.06 | 35.18 | 161,575 | +0.06(+0.16%) |
Mar 18, 2015 | 34.70 | 35.28 | 34.54 | 35.12 | 139,599 | +0.36(+1.03%) |
Mar 17, 2015 | 34.55 | 34.81 | 34.55 | 34.77 | 96,211 | -0.03(-0.08%) |
Mar 16, 2015 | 34.42 | 34.81 | 34.42 | 34.79 | 114,373 | +0.47(+1.38%) |
Mar 13, 2015 | 34.36 | 34.47 | 34.06 | 34.32 | 105,369 | -0.08(-0.22%) |
Mar 12, 2015 | 34.17 | 34.41 | 33.98 | 34.40 | 155,548 | +0.18(+0.54%) |
Mar 11, 2015 | 34.27 | 34.43 | 34.16 | 34.22 | 127,478 | +0.04(+0.11%) |
Mar 10, 2015 | 34.58 | 34.58 | 34.17 | 34.18 | 156,810 | -0.61(-1.75%) |
Mar 09, 2015 | 34.81 | 34.83 | 34.62 | 34.78 | 102,147 | +0.09(+0.25%) |
Mar 06, 2015 | 35.06 | 35.13 | 34.65 | 34.70 | 133,401 | -0.47(-1.33%) |
Mar 05, 2015 | 35.24 | 35.24 | 35.04 | 35.16 | 120,148 | +0.04(+0.12%) |
Mar 04, 2015 | 35.20 | 35.28 | 34.90 | 35.12 | 157,003 | -0.15(-0.44%) |
Mar 03, 2015 | 35.56 | 35.56 | 35.19 | 35.28 | 395,842 | -0.35(-0.97%) |
Mar 02, 2015 | 35.26 | 35.66 | 35.20 | 35.62 | 1,021,514 | +0.54(+1.54%) |
Feb 27, 2015 | 35.32 | 35.32 | 35.05 | 35.08 | 568,429 | -0.27(-0.76%) |
Feb 26, 2015 | 35.31 | 35.54 | 35.23 | 35.35 | 83,963 | +0.14(+0.41%) |
Feb 25, 2015 | 35.20 | 35.30 | 35.10 | 35.21 | 182,308 | -0.07(-0.19%) |
Feb 24, 2015 | 35.09 | 35.29 | 35.00 | 35.28 | 83,769 | +0.19(+0.55%) |
Feb 23, 2015 | 35.23 | 35.23 | 35.00 | 35.08 | 76,671 | -0.16(-0.47%) |
Feb 20, 2015 | 34.93 | 35.25 | 34.76 | 35.25 | 163,871 | +0.27(+0.77%) |
Feb 19, 2015 | 34.79 | 35.02 | 34.72 | 34.98 | 134,711 | +0.17(+0.50%) |
Feb 18, 2015 | 34.70 | 34.87 | 34.64 | 34.80 | 411,571 | +0.05(+0.14%) |
Feb 17, 2015 | 34.76 | 34.78 | 34.58 | 34.76 | 169,277 | -0.01(-0.03%) |
Feb 13, 2015 | 34.49 | 34.77 | 34.77 | 34.77 | 185,461 | +0.43(+1.26%) |
Feb 12, 2015 | 34.00 | 34.34 | 33.97 | 34.33 | 174,227 | +0.57(+1.69%) |
Feb 11, 2015 | 33.59 | 33.87 | 33.59 | 33.76 | 449,940 | +0.13(+0.40%) |
Feb 10, 2015 | 33.32 | 33.66 | 33.15 | 33.63 | 191,858 | +0.48(+1.46%) |
Feb 09, 2015 | 33.19 | 33.30 | 33.06 | 33.14 | 262,146 | -0.18(-0.55%) |
Feb 06, 2015 | 33.33 | 33.62 | 33.24 | 33.33 | 526,942 | +0.10(+0.29%) |
Feb 05, 2015 | 33.12 | 33.26 | 32.96 | 33.23 | 249,483 | +0.31(+0.94%) |
Feb 04, 2015 | 32.75 | 33.12 | 32.75 | 32.92 | 402,659 | +0.06(+0.17%) |
Feb 03, 2015 | 32.36 | 32.87 | 32.34 | 32.86 | 5,100,534 | +0.59(+1.82%) |