Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 45.26 | 45.11 | 45.11 | 45.11 | 263,300 | -0.14(-0.31%) |
Dec 30, 2015 | 45.24 | 45.53 | 44.98 | 45.25 | 225,818 | +0.00(+0.00%) |
Dec 29, 2015 | 45.50 | 45.73 | 45.06 | 45.25 | 179,506 | -0.01(-0.02%) |
Dec 28, 2015 | 45.01 | 45.30 | 44.79 | 45.26 | 174,814 | +0.11(+0.24%) |
Dec 24, 2015 | 45.25 | 45.15 | 45.15 | 45.15 | 91,600 | -0.02(-0.04%) |
Dec 23, 2015 | 45.05 | 45.62 | 45.05 | 45.17 | 257,825 | +0.30(+0.67%) |
Dec 22, 2015 | 44.71 | 45.13 | 44.52 | 44.87 | 324,610 | +0.64(+1.45%) |
Dec 21, 2015 | 43.78 | 44.26 | 43.64 | 44.23 | 208,021 | +0.69(+1.58%) |
Dec 18, 2015 | 43.28 | 43.58 | 42.85 | 43.54 | 512,611 | +0.23(+0.53%) |
Dec 17, 2015 | 43.30 | 43.53 | 42.96 | 43.31 | 192,732 | +0.11(+0.25%) |
Dec 16, 2015 | 42.63 | 43.27 | 41.87 | 43.20 | 192,501 | +0.84(+1.98%) |
Dec 15, 2015 | 42.00 | 44.00 | 42.00 | 42.36 | 327,158 | +0.86(+2.07%) |
Dec 14, 2015 | 41.49 | 41.80 | 41.17 | 41.50 | 379,334 | +0.01(+0.02%) |
Dec 11, 2015 | 41.18 | 41.77 | 41.02 | 41.49 | 271,450 | -0.15(-0.36%) |
Dec 10, 2015 | 42.03 | 42.42 | 41.52 | 41.64 | 149,243 | -0.26(-0.62%) |
Dec 09, 2015 | 42.43 | 42.49 | 41.57 | 41.90 | 132,821 | -0.76(-1.78%) |
Dec 08, 2015 | 42.70 | 43.04 | 42.30 | 42.66 | 149,457 | -0.13(-0.30%) |
Dec 07, 2015 | 42.39 | 42.81 | 42.07 | 42.79 | 165,030 | +0.29(+0.68%) |
Dec 04, 2015 | 41.52 | 42.54 | 41.27 | 42.50 | 308,011 | +1.01(+2.43%) |
Dec 03, 2015 | 42.41 | 42.44 | 41.39 | 41.49 | 188,822 | -0.94(-2.22%) |
Dec 02, 2015 | 42.52 | 42.93 | 42.36 | 42.43 | 244,381 | -0.18(-0.42%) |
Dec 01, 2015 | 42.35 | 42.66 | 42.13 | 42.61 | 283,309 | +0.39(+0.92%) |
Nov 30, 2015 | 43.43 | 43.43 | 41.85 | 42.22 | 522,189 | -1.06(-2.45%) |
Nov 27, 2015 | 43.04 | 43.42 | 42.73 | 43.28 | 132,898 | +0.28(+0.65%) |
Nov 25, 2015 | 43.18 | 43.00 | 43.00 | 43.00 | 305,600 | -0.05(-0.12%) |
Nov 24, 2015 | 42.05 | 45.00 | 41.89 | 43.05 | 2,123,850 | +0.67(+1.58%) |
Nov 23, 2015 | 42.68 | 42.93 | 42.24 | 42.38 | 508,922 | -0.30(-0.70%) |
Nov 20, 2015 | 42.83 | 43.09 | 42.62 | 42.68 | 219,132 | +0.14(+0.33%) |
Nov 19, 2015 | 42.85 | 43.08 | 42.34 | 42.54 | 155,170 | -0.25(-0.58%) |
Nov 18, 2015 | 42.96 | 43.07 | 42.40 | 42.79 | 159,099 | -0.17(-0.40%) |
Nov 17, 2015 | 41.40 | 43.12 | 41.35 | 42.96 | 231,960 | +1.54(+3.72%) |
Nov 16, 2015 | 41.53 | 41.98 | 41.20 | 41.42 | 476,435 | -0.19(-0.46%) |
Nov 13, 2015 | 42.10 | 42.30 | 41.48 | 41.61 | 314,190 | -0.58(-1.37%) |
Nov 12, 2015 | 41.98 | 42.36 | 41.41 | 42.19 | 280,436 | +0.13(+0.31%) |
Nov 11, 2015 | 42.27 | 42.41 | 41.94 | 42.06 | 240,342 | -0.19(-0.45%) |
Nov 10, 2015 | 42.00 | 42.78 | 42.00 | 42.25 | 255,228 | +0.25(+0.60%) |
Nov 09, 2015 | 42.52 | 42.86 | 41.92 | 42.00 | 258,118 | -0.66(-1.55%) |
Nov 06, 2015 | 43.03 | 43.39 | 42.45 | 42.66 | 235,362 | -0.80(-1.84%) |
Nov 05, 2015 | 43.25 | 43.63 | 42.79 | 43.46 | 226,331 | +0.21(+0.49%) |
Nov 04, 2015 | 44.01 | 44.01 | 43.00 | 43.25 | 347,214 | -0.70(-1.59%) |
Nov 03, 2015 | 44.31 | 44.60 | 43.91 | 43.95 | 474,269 | -0.45(-1.01%) |
Nov 02, 2015 | 43.00 | 44.47 | 43.00 | 44.40 | 263,849 | +1.39(+3.23%) |
Oct 30, 2015 | 43.02 | 43.18 | 42.70 | 43.01 | 311,154 | -0.09(-0.21%) |
Oct 29, 2015 | 43.44 | 43.70 | 42.68 | 43.10 | 589,549 | -0.35(-0.81%) |
Oct 28, 2015 | 45.61 | 46.24 | 42.25 | 43.45 | 532,941 | -2.51(-5.46%) |
Oct 27, 2015 | 46.20 | 46.38 | 45.30 | 45.96 | 261,647 | -0.31(-0.67%) |
Oct 26, 2015 | 44.79 | 46.34 | 44.50 | 46.27 | 356,206 | +1.68(+3.77%) |
Oct 23, 2015 | 44.93 | 44.93 | 44.23 | 44.59 | 342,088 | -0.16(-0.36%) |
Oct 22, 2015 | 44.32 | 45.00 | 44.05 | 44.75 | 328,526 | +0.68(+1.54%) |
Oct 21, 2015 | 44.37 | 44.56 | 43.68 | 44.07 | 651,092 | -0.25(-0.56%) |
Oct 20, 2015 | 44.51 | 44.55 | 44.05 | 44.32 | 211,857 | -0.20(-0.45%) |
Oct 19, 2015 | 44.67 | 44.93 | 44.12 | 44.52 | 336,194 | -0.17(-0.38%) |
Oct 16, 2015 | 45.02 | 45.02 | 44.37 | 44.69 | 304,293 | -0.17(-0.38%) |
Oct 15, 2015 | 44.51 | 44.89 | 44.38 | 44.86 | 221,133 | +0.42(+0.95%) |
Oct 14, 2015 | 44.36 | 44.65 | 44.13 | 44.44 | 233,881 | +0.11(+0.25%) |
Oct 13, 2015 | 44.85 | 45.12 | 44.29 | 44.33 | 254,101 | -0.61(-1.36%) |
Oct 12, 2015 | 44.55 | 45.18 | 44.35 | 44.94 | 292,712 | +0.39(+0.88%) |
Oct 09, 2015 | 44.94 | 45.20 | 44.36 | 44.55 | 178,017 | -0.36(-0.80%) |
Oct 08, 2015 | 44.89 | 45.07 | 44.17 | 44.91 | 227,541 | +0.01(+0.02%) |
Oct 07, 2015 | 44.26 | 44.93 | 43.83 | 44.90 | 236,092 | +0.71(+1.61%) |
Oct 06, 2015 | 44.69 | 44.69 | 43.81 | 44.19 | 276,609 | -0.52(-1.16%) |
Oct 05, 2015 | 44.25 | 44.71 | 43.74 | 44.71 | 498,615 | +0.76(+1.73%) |
Oct 02, 2015 | 43.34 | 44.16 | 43.23 | 43.95 | 371,323 | -0.39(-0.88%) |
Oct 01, 2015 | 42.96 | 44.38 | 42.79 | 44.34 | 324,484 | +0.65(+1.49%) |
Sep 30, 2015 | 43.21 | 43.77 | 42.99 | 43.69 | 291,829 | +0.79(+1.84%) |
Sep 29, 2015 | 42.26 | 43.01 | 42.26 | 42.90 | 435,850 | +0.77(+1.83%) |
Sep 28, 2015 | 42.50 | 42.73 | 41.74 | 42.13 | 170,682 | -0.54(-1.27%) |
Sep 25, 2015 | 43.14 | 43.70 | 42.66 | 42.67 | 201,862 | -0.30(-0.70%) |
Sep 24, 2015 | 42.86 | 43.10 | 42.55 | 42.97 | 238,237 | -0.09(-0.21%) |
Sep 23, 2015 | 42.60 | 43.17 | 42.53 | 43.06 | 186,710 | +0.57(+1.34%) |
Sep 22, 2015 | 42.50 | 42.96 | 42.14 | 42.49 | 251,203 | -0.06(-0.14%) |
Sep 21, 2015 | 42.44 | 42.56 | 42.22 | 42.55 | 166,334 | +0.35(+0.83%) |
Sep 18, 2015 | 41.88 | 42.74 | 41.74 | 42.20 | 1,015,421 | -0.16(-0.38%) |
Sep 17, 2015 | 41.31 | 42.65 | 41.31 | 42.36 | 328,300 | +1.01(+2.44%) |
Sep 16, 2015 | 41.08 | 41.46 | 40.76 | 41.35 | 199,723 | +0.06(+0.15%) |
Sep 15, 2015 | 41.02 | 41.32 | 40.54 | 41.29 | 294,403 | +0.38(+0.93%) |
Sep 14, 2015 | 41.23 | 41.36 | 40.81 | 40.91 | 158,689 | +0.01(+0.02%) |
Sep 11, 2015 | 40.52 | 41.12 | 40.52 | 40.90 | 211,599 | +0.24(+0.59%) |
Sep 10, 2015 | 40.27 | 41.03 | 40.15 | 40.66 | 248,735 | +0.39(+0.97%) |
Sep 09, 2015 | 41.02 | 41.02 | 40.23 | 40.27 | 211,999 | -0.38(-0.93%) |
Sep 08, 2015 | 40.63 | 41.00 | 40.52 | 40.65 | 292,409 | +0.57(+1.42%) |
Sep 04, 2015 | 40.16 | 40.08 | 40.08 | 40.08 | 283,400 | -0.40(-0.99%) |
Sep 03, 2015 | 40.22 | 40.85 | 40.06 | 40.48 | 286,529 | +0.39(+0.97%) |
Sep 02, 2015 | 39.75 | 40.14 | 39.60 | 40.09 | 247,984 | +0.79(+2.01%) |
Sep 01, 2015 | 39.53 | 40.07 | 39.10 | 39.30 | 265,553 | -0.89(-2.21%) |
Aug 31, 2015 | 40.90 | 41.08 | 40.07 | 40.19 | 308,009 | -0.83(-2.02%) |
Aug 28, 2015 | 40.87 | 41.15 | 40.42 | 41.02 | 207,373 | +0.02(+0.05%) |
Aug 27, 2015 | 40.67 | 41.38 | 40.28 | 41.00 | 268,634 | +0.64(+1.59%) |
Aug 26, 2015 | 40.19 | 40.42 | 39.19 | 40.36 | 245,530 | +0.77(+1.94%) |
Aug 25, 2015 | 40.57 | 40.75 | 39.51 | 39.59 | 415,251 | +0.02(+0.05%) |
Aug 24, 2015 | 40.06 | 41.19 | 39.33 | 39.57 | 368,608 | -2.10(-5.04%) |
Aug 21, 2015 | 41.94 | 42.58 | 41.67 | 41.67 | 459,734 | -0.79(-1.86%) |
Aug 20, 2015 | 42.36 | 42.77 | 42.02 | 42.46 | 290,220 | -0.15(-0.35%) |
Aug 19, 2015 | 42.16 | 42.83 | 42.12 | 42.61 | 346,148 | +0.25(+0.59%) |
Aug 18, 2015 | 42.17 | 42.65 | 41.88 | 42.36 | 530,510 | +0.15(+0.36%) |
Aug 17, 2015 | 41.49 | 42.31 | 41.44 | 42.21 | 388,348 | +0.69(+1.66%) |
Aug 14, 2015 | 41.15 | 41.52 | 41.06 | 41.52 | 482,514 | +0.27(+0.65%) |
Aug 13, 2015 | 41.16 | 41.79 | 40.81 | 41.25 | 423,488 | +0.00(+0.00%) |
Aug 12, 2015 | 40.29 | 41.35 | 40.03 | 41.25 | 658,783 | +0.82(+2.03%) |
Aug 11, 2015 | 40.41 | 41.33 | 39.84 | 40.43 | 2,196,382 | -1.69(-4.01%) |
Aug 10, 2015 | 42.74 | 42.98 | 41.97 | 42.12 | 207,414 | -0.48(-1.13%) |
Aug 07, 2015 | 41.80 | 42.65 | 41.74 | 42.60 | 245,175 | +0.49(+1.16%) |
Aug 06, 2015 | 42.60 | 42.80 | 41.99 | 42.11 | 283,896 | -0.61(-1.43%) |
Aug 05, 2015 | 42.69 | 44.61 | 42.18 | 42.72 | 475,747 | +0.27(+0.64%) |
Aug 04, 2015 | 42.28 | 42.97 | 42.17 | 42.45 | 448,049 | +0.28(+0.66%) |
Aug 03, 2015 | 41.82 | 42.19 | 41.57 | 42.17 | 310,917 | +0.67(+1.61%) |
Jul 31, 2015 | 41.48 | 41.86 | 41.07 | 41.50 | 754,832 | +0.20(+0.48%) |
Jul 30, 2015 | 41.67 | 41.90 | 41.04 | 41.30 | 418,360 | +0.19(+0.46%) |
Jul 29, 2015 | 40.66 | 41.37 | 40.34 | 41.11 | 275,743 | +0.38(+0.93%) |
Jul 28, 2015 | 40.95 | 40.95 | 40.20 | 40.73 | 205,214 | +0.23(+0.57%) |
Jul 27, 2015 | 40.26 | 40.87 | 40.26 | 40.50 | 249,291 | +0.17(+0.42%) |
Jul 24, 2015 | 40.78 | 41.06 | 40.24 | 40.33 | 222,047 | -0.45(-1.10%) |
Jul 23, 2015 | 40.97 | 41.25 | 40.43 | 40.78 | 212,273 | -0.11(-0.27%) |
Jul 22, 2015 | 40.42 | 41.02 | 40.42 | 40.89 | 298,699 | +0.48(+1.19%) |
Jul 21, 2015 | 39.99 | 40.45 | 39.91 | 40.41 | 212,742 | +0.42(+1.05%) |
Jul 20, 2015 | 39.94 | 40.21 | 39.74 | 39.99 | 237,203 | +0.33(+0.83%) |
Jul 17, 2015 | 39.35 | 39.68 | 39.12 | 39.66 | 256,147 | +0.33(+0.84%) |
Jul 16, 2015 | 39.29 | 39.53 | 39.21 | 39.33 | 193,352 | +0.25(+0.64%) |
Jul 15, 2015 | 38.71 | 39.13 | 38.47 | 39.08 | 265,397 | +0.34(+0.88%) |
Jul 14, 2015 | 38.39 | 38.85 | 38.24 | 38.74 | 157,015 | +0.29(+0.75%) |
Jul 13, 2015 | 38.23 | 38.69 | 37.78 | 38.45 | 265,227 | +0.49(+1.29%) |
Jul 10, 2015 | 37.92 | 38.15 | 37.74 | 37.96 | 205,472 | +0.27(+0.72%) |
Jul 09, 2015 | 38.23 | 38.23 | 37.60 | 37.69 | 168,980 | -0.30(-0.79%) |
Jul 08, 2015 | 37.95 | 38.17 | 37.68 | 37.99 | 191,276 | -0.15(-0.39%) |
Jul 07, 2015 | 37.93 | 38.21 | 37.71 | 38.14 | 228,833 | +0.22(+0.58%) |
Jul 06, 2015 | 37.61 | 37.94 | 37.54 | 37.92 | 465,157 | +0.14(+0.37%) |
Jul 02, 2015 | 37.86 | 37.78 | 37.78 | 37.78 | 265,200 | +0.09(+0.24%) |
Jul 01, 2015 | 36.63 | 37.69 | 36.52 | 37.69 | 345,214 | +1.24(+3.40%) |
Jun 30, 2015 | 36.50 | 36.50 | 35.82 | 36.45 | 409,891 | +0.18(+0.50%) |
Jun 29, 2015 | 37.02 | 37.43 | 36.26 | 36.27 | 206,755 | -1.06(-2.84%) |
Jun 26, 2015 | 36.80 | 37.45 | 36.60 | 37.33 | 1,009,271 | +0.55(+1.50%) |
Jun 25, 2015 | 36.91 | 37.15 | 36.52 | 36.78 | 260,980 | -0.12(-0.33%) |
Jun 24, 2015 | 37.39 | 37.60 | 36.89 | 36.90 | 185,429 | -0.46(-1.23%) |
Jun 23, 2015 | 37.67 | 37.72 | 37.17 | 37.36 | 306,881 | -0.47(-1.24%) |
Jun 22, 2015 | 38.26 | 38.40 | 37.80 | 37.83 | 189,128 | -0.35(-0.92%) |
Jun 19, 2015 | 38.14 | 38.21 | 37.66 | 38.18 | 1,237,716 | +0.10(+0.26%) |
Jun 18, 2015 | 37.65 | 38.28 | 37.28 | 38.08 | 293,330 | +0.51(+1.36%) |
Jun 17, 2015 | 37.83 | 37.85 | 36.96 | 37.57 | 335,066 | -0.53(-1.39%) |
Jun 16, 2015 | 37.90 | 38.15 | 37.78 | 38.10 | 372,082 | +0.15(+0.40%) |
Jun 15, 2015 | 37.62 | 37.99 | 37.34 | 37.95 | 398,873 | +0.25(+0.66%) |
Jun 12, 2015 | 37.76 | 37.89 | 37.46 | 37.70 | 674,440 | -0.15(-0.40%) |
Jun 11, 2015 | 37.77 | 38.16 | 37.52 | 37.85 | 345,086 | +0.18(+0.48%) |
Jun 10, 2015 | 37.90 | 38.26 | 37.55 | 37.67 | 351,443 | -0.25(-0.66%) |
Jun 09, 2015 | 37.53 | 37.99 | 37.32 | 37.92 | 397,111 | +0.28(+0.74%) |
Jun 08, 2015 | 37.57 | 37.80 | 37.43 | 37.64 | 411,185 | +0.12(+0.32%) |
Jun 05, 2015 | 37.09 | 37.89 | 37.04 | 37.52 | 531,975 | +0.02(+0.05%) |
Jun 04, 2015 | 37.29 | 37.69 | 37.17 | 37.50 | 196,223 | -0.01(-0.03%) |
Jun 03, 2015 | 38.45 | 38.65 | 37.06 | 37.51 | 561,963 | -0.93(-2.42%) |
Jun 02, 2015 | 37.42 | 38.44 | 37.35 | 38.44 | 3,946,404 | +0.60(+1.59%) |
Jun 01, 2015 | 37.54 | 38.00 | 36.96 | 37.84 | 281,537 | +0.61(+1.64%) |
May 29, 2015 | 37.34 | 37.58 | 36.97 | 37.23 | 227,722 | -0.04(-0.11%) |
May 28, 2015 | 37.39 | 37.75 | 37.09 | 37.27 | 184,962 | -0.14(-0.37%) |
May 27, 2015 | 36.54 | 37.42 | 36.52 | 37.41 | 213,056 | +1.16(+3.20%) |
May 26, 2015 | 36.10 | 36.32 | 35.86 | 36.25 | 138,870 | -0.07(-0.19%) |
May 22, 2015 | 36.01 | 36.32 | 36.32 | 36.32 | 222,300 | +0.31(+0.86%) |
May 21, 2015 | 35.93 | 36.20 | 35.80 | 36.01 | 189,241 | +0.22(+0.61%) |
May 20, 2015 | 35.75 | 36.38 | 35.58 | 35.79 | 613,798 | -0.02(-0.06%) |
May 19, 2015 | 36.14 | 36.30 | 35.47 | 35.81 | 348,512 | -0.42(-1.16%) |
May 18, 2015 | 35.77 | 36.36 | 35.63 | 36.23 | 105,874 | +0.23(+0.64%) |
May 15, 2015 | 35.63 | 36.31 | 35.24 | 36.00 | 594,241 | +0.48(+1.35%) |
May 14, 2015 | 35.30 | 35.72 | 34.91 | 35.52 | 100,758 | +0.33(+0.94%) |
May 13, 2015 | 35.49 | 35.84 | 35.06 | 35.19 | 77,811 | -0.21(-0.59%) |
May 12, 2015 | 35.54 | 35.74 | 34.92 | 35.40 | 97,763 | -0.32(-0.90%) |
May 11, 2015 | 35.61 | 36.11 | 35.41 | 35.72 | 148,871 | +0.03(+0.08%) |
May 08, 2015 | 35.91 | 36.12 | 35.50 | 35.69 | 316,967 | +0.34(+0.96%) |
May 07, 2015 | 35.65 | 36.10 | 35.28 | 35.35 | 187,250 | -0.51(-1.42%) |
May 06, 2015 | 36.13 | 36.34 | 35.17 | 35.86 | 175,066 | -0.11(-0.31%) |
May 05, 2015 | 37.26 | 37.62 | 35.79 | 35.97 | 375,734 | -1.40(-3.75%) |
May 04, 2015 | 37.43 | 38.17 | 37.13 | 37.37 | 307,903 | +0.15(+0.40%) |
May 01, 2015 | 36.35 | 37.50 | 36.35 | 37.22 | 222,350 | +0.95(+2.62%) |
Apr 30, 2015 | 36.49 | 36.68 | 36.00 | 36.27 | 218,766 | -0.25(-0.68%) |
Apr 29, 2015 | 36.82 | 36.92 | 35.98 | 36.52 | 213,585 | -0.72(-1.93%) |
Apr 28, 2015 | 37.76 | 37.92 | 37.03 | 37.24 | 195,058 | -0.72(-1.90%) |
Apr 27, 2015 | 38.24 | 38.55 | 37.70 | 37.96 | 204,781 | -0.05(-0.13%) |
Apr 24, 2015 | 37.91 | 38.04 | 37.55 | 38.01 | 137,475 | +0.21(+0.56%) |
Apr 23, 2015 | 37.82 | 38.07 | 37.49 | 37.80 | 103,515 | +0.01(+0.03%) |
Apr 22, 2015 | 37.62 | 38.00 | 37.47 | 37.79 | 191,342 | +0.25(+0.67%) |
Apr 21, 2015 | 37.37 | 38.07 | 37.33 | 37.54 | 227,017 | +0.20(+0.54%) |
Apr 20, 2015 | 36.97 | 37.42 | 36.74 | 37.34 | 349,179 | +0.46(+1.25%) |
Apr 17, 2015 | 36.95 | 37.13 | 36.65 | 36.88 | 253,347 | -0.15(-0.41%) |
Apr 16, 2015 | 36.76 | 37.15 | 36.61 | 37.03 | 69,763 | +0.08(+0.22%) |
Apr 15, 2015 | 36.95 | 37.33 | 36.90 | 36.95 | 133,890 | -0.02(-0.05%) |
Apr 14, 2015 | 36.55 | 37.19 | 36.55 | 36.97 | 242,837 | +0.42(+1.15%) |
Apr 13, 2015 | 36.07 | 36.81 | 36.07 | 36.55 | 119,005 | +0.05(+0.14%) |
Apr 10, 2015 | 36.86 | 37.16 | 36.28 | 36.50 | 84,618 | -0.25(-0.68%) |
Apr 09, 2015 | 38.15 | 38.15 | 36.64 | 36.75 | 142,012 | -0.97(-2.57%) |
Apr 08, 2015 | 37.21 | 37.78 | 37.07 | 37.72 | 144,695 | +0.49(+1.32%) |
Apr 07, 2015 | 37.55 | 37.76 | 36.85 | 37.23 | 293,933 | -0.55(-1.46%) |
Apr 06, 2015 | 37.37 | 38.10 | 37.20 | 37.78 | 202,275 | +0.72(+1.94%) |
Apr 02, 2015 | 36.69 | 37.06 | 37.06 | 37.06 | 143,700 | +0.36(+0.98%) |
Apr 01, 2015 | 36.36 | 37.01 | 36.21 | 36.70 | 432,854 | +0.29(+0.80%) |
Mar 31, 2015 | 36.63 | 37.12 | 36.20 | 36.41 | 344,334 | -0.41(-1.11%) |
Mar 30, 2015 | 37.22 | 37.32 | 36.42 | 36.82 | 303,644 | -0.33(-0.89%) |
Mar 27, 2015 | 37.12 | 37.52 | 36.87 | 37.15 | 186,185 | +0.42(+1.14%) |
Mar 26, 2015 | 36.60 | 37.01 | 36.38 | 36.73 | 132,911 | -0.07(-0.19%) |
Mar 25, 2015 | 37.74 | 37.95 | 36.62 | 36.80 | 199,662 | -0.83(-2.21%) |
Mar 24, 2015 | 37.69 | 38.21 | 37.31 | 37.63 | 225,773 | -0.23(-0.61%) |
Mar 23, 2015 | 37.34 | 37.89 | 37.07 | 37.86 | 149,968 | +0.42(+1.12%) |
Mar 20, 2015 | 36.35 | 37.58 | 36.23 | 37.44 | 312,361 | +1.27(+3.51%) |
Mar 19, 2015 | 35.95 | 36.69 | 35.95 | 36.17 | 162,207 | -0.03(-0.08%) |
Mar 18, 2015 | 35.84 | 36.42 | 35.35 | 36.20 | 285,042 | +0.15(+0.42%) |
Mar 17, 2015 | 36.01 | 36.13 | 35.78 | 36.05 | 205,817 | +0.08(+0.22%) |
Mar 16, 2015 | 36.04 | 36.38 | 35.80 | 35.97 | 103,267 | +0.05(+0.14%) |
Mar 13, 2015 | 35.75 | 36.15 | 35.49 | 35.92 | 185,858 | +0.18(+0.50%) |
Mar 12, 2015 | 35.28 | 36.04 | 35.28 | 35.74 | 215,112 | +0.48(+1.36%) |
Mar 11, 2015 | 34.75 | 35.46 | 34.62 | 35.26 | 231,013 | +0.46(+1.32%) |
Mar 10, 2015 | 34.63 | 35.12 | 34.29 | 34.80 | 314,141 | -0.07(-0.20%) |
Mar 09, 2015 | 34.30 | 35.05 | 34.00 | 34.87 | 339,942 | +0.53(+1.54%) |
Mar 06, 2015 | 36.25 | 36.43 | 34.32 | 34.34 | 620,892 | -1.92(-5.30%) |
Mar 05, 2015 | 36.51 | 36.74 | 36.04 | 36.26 | 341,301 | -0.04(-0.11%) |
Mar 04, 2015 | 36.40 | 36.60 | 36.54 | 36.30 | 298,282 | -0.24(-0.66%) |
Mar 03, 2015 | 36.34 | 36.75 | 35.82 | 36.54 | 422,056 | +0.12(+0.33%) |
Mar 02, 2015 | 35.90 | 36.93 | 35.60 | 36.42 | 386,488 | +0.61(+1.70%) |
Feb 27, 2015 | 35.00 | 36.09 | 34.36 | 35.81 | 746,163 | +0.56(+1.59%) |
Feb 26, 2015 | 35.50 | 35.59 | 35.23 | 35.25 | 765,130 | -0.07(-0.20%) |
Feb 25, 2015 | 35.60 | 35.75 | 35.28 | 35.32 | 4,602,305 | +0.28(+0.80%) |
Feb 24, 2015 | 35.31 | 35.78 | 34.76 | 35.04 | 370,624 | -0.47(-1.32%) |
Feb 23, 2015 | 36.45 | 36.69 | 35.01 | 35.51 | 144,214 | -2.14(-5.68%) |
Feb 20, 2015 | 37.66 | 38.12 | 37.09 | 37.65 | 70,764 | +0.14(+0.37%) |
Feb 19, 2015 | 37.82 | 38.08 | 37.00 | 37.51 | 84,971 | -0.29(-0.77%) |
Feb 18, 2015 | 37.77 | 38.17 | 37.19 | 37.80 | 67,383 | +0.16(+0.43%) |
Feb 17, 2015 | 38.11 | 38.76 | 37.43 | 37.64 | 66,474 | -0.56(-1.47%) |
Feb 13, 2015 | 38.66 | 38.20 | 38.20 | 38.20 | 59,900 | -0.50(-1.29%) |
Feb 12, 2015 | 38.46 | 39.18 | 38.17 | 38.70 | 186,193 | +0.32(+0.83%) |
Feb 11, 2015 | 38.65 | 38.84 | 37.81 | 38.38 | 83,559 | -0.38(-0.98%) |
Feb 10, 2015 | 39.23 | 39.88 | 38.45 | 38.76 | 77,433 | -0.24(-0.62%) |
Feb 09, 2015 | 39.30 | 39.97 | 38.45 | 39.00 | 153,989 | -0.39(-0.99%) |
Feb 06, 2015 | 40.29 | 40.29 | 39.09 | 39.39 | 101,767 | -0.68(-1.70%) |
Feb 05, 2015 | 40.00 | 40.58 | 39.81 | 40.07 | 136,121 | +0.81(+2.06%) |
Feb 04, 2015 | 38.97 | 39.32 | 38.41 | 39.26 | 69,031 | +0.37(+0.95%) |
Feb 03, 2015 | 38.38 | 39.15 | 38.15 | 38.89 | 88,260 | +0.47(+1.22%) |
Feb 02, 2015 | 38.20 | 38.49 | 37.40 | 38.42 | 49,735 | +0.41(+1.08%) |
Jan 30, 2015 | 39.35 | 39.57 | 37.93 | 38.01 | 89,248 | -1.21(-3.09%) |
Jan 29, 2015 | 38.23 | 39.25 | 38.06 | 39.22 | 53,125 | +1.00(+2.62%) |
Jan 28, 2015 | 39.06 | 39.06 | 38.00 | 38.22 | 132,701 | -0.82(-2.10%) |
Jan 27, 2015 | 38.89 | 40.53 | 38.56 | 39.04 | 158,364 | -0.05(-0.13%) |
Jan 26, 2015 | 38.87 | 39.41 | 38.04 | 39.09 | 72,001 | +0.43(+1.11%) |
Jan 23, 2015 | 38.02 | 39.39 | 37.97 | 38.66 | 87,310 | +0.77(+2.03%) |
Jan 22, 2015 | 37.04 | 38.13 | 36.89 | 37.89 | 80,709 | +0.96(+2.60%) |
Jan 21, 2015 | 37.06 | 37.55 | 36.90 | 36.93 | 52,338 | -0.14(-0.38%) |
Jan 20, 2015 | 37.40 | 37.59 | 36.94 | 37.07 | 83,937 | -0.44(-1.17%) |
Jan 16, 2015 | 37.36 | 38.14 | 36.97 | 37.51 | 73,431 | -0.04(-0.11%) |
Jan 15, 2015 | 38.00 | 38.28 | 36.90 | 37.55 | 99,439 | -0.11(-0.29%) |
Jan 14, 2015 | 37.05 | 38.04 | 36.70 | 37.66 | 101,092 | +0.30(+0.80%) |
Jan 13, 2015 | 37.48 | 38.53 | 36.80 | 37.36 | 93,954 | +0.33(+0.89%) |
Jan 12, 2015 | 36.64 | 37.55 | 36.40 | 37.03 | 155,981 | +0.61(+1.67%) |
Jan 09, 2015 | 36.08 | 36.89 | 35.80 | 36.42 | 122,932 | +0.48(+1.34%) |
Jan 08, 2015 | 35.84 | 36.10 | 34.76 | 35.94 | 69,704 | +0.40(+1.13%) |
Jan 07, 2015 | 35.97 | 35.97 | 35.22 | 35.54 | 104,450 | -0.10(-0.28%) |
Jan 06, 2015 | 35.64 | 35.98 | 35.02 | 35.64 | 122,656 | +0.47(+1.34%) |
Jan 05, 2015 | 34.01 | 35.85 | 34.01 | 35.17 | 96,489 | +0.90(+2.63%) |