Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.88 | 30.79 | 30.79 | 30.79 | 350,681 | -0.20(-0.65%) |
Dec 30, 2015 | 31.38 | 31.38 | 31.00 | 31.00 | 164,304 | -0.19(-0.62%) |
Dec 29, 2015 | 31.40 | 31.44 | 31.11 | 31.19 | 100,197 | +0.00(+0.00%) |
Dec 28, 2015 | 31.06 | 31.25 | 30.99 | 31.19 | 284,795 | -0.14(-0.43%) |
Dec 24, 2015 | 31.39 | 31.32 | 31.32 | 31.32 | 292,010 | -0.31(-0.98%) |
Dec 23, 2015 | 31.28 | 31.68 | 31.08 | 31.63 | 493,762 | +0.61(+1.96%) |
Dec 22, 2015 | 31.10 | 31.12 | 30.90 | 31.02 | 116,649 | -0.11(-0.34%) |
Dec 21, 2015 | 31.07 | 31.38 | 31.01 | 31.13 | 222,298 | +0.23(+0.73%) |
Dec 18, 2015 | 31.27 | 31.33 | 30.81 | 30.90 | 346,237 | -0.13(-0.43%) |
Dec 17, 2015 | 31.20 | 31.38 | 30.88 | 31.04 | 510,113 | +0.29(+0.94%) |
Dec 16, 2015 | 30.31 | 30.92 | 30.31 | 30.75 | 445,786 | +0.63(+2.11%) |
Dec 15, 2015 | 30.12 | 30.23 | 30.01 | 30.12 | 348,462 | +0.45(+1.52%) |
Dec 14, 2015 | 29.77 | 29.77 | 29.32 | 29.66 | 212,039 | -0.15(-0.52%) |
Dec 11, 2015 | 30.03 | 30.12 | 29.72 | 29.82 | 133,297 | -0.38(-1.27%) |
Dec 10, 2015 | 30.39 | 30.48 | 30.17 | 30.20 | 225,346 | -0.15(-0.51%) |
Dec 09, 2015 | 30.33 | 30.64 | 30.25 | 30.36 | 288,908 | +0.24(+0.80%) |
Dec 08, 2015 | 30.08 | 30.18 | 29.91 | 30.12 | 80,176 | -0.36(-1.17%) |
Dec 07, 2015 | 30.83 | 30.84 | 30.46 | 30.47 | 82,885 | -0.46(-1.49%) |
Dec 04, 2015 | 30.88 | 30.99 | 30.67 | 30.93 | 256,053 | +0.02(+0.06%) |
Dec 03, 2015 | 30.99 | 31.12 | 30.69 | 30.91 | 275,526 | +0.24(+0.78%) |
Dec 02, 2015 | 31.04 | 31.10 | 30.63 | 30.67 | 218,846 | -0.30(-0.96%) |
Dec 01, 2015 | 31.13 | 31.26 | 30.91 | 30.97 | 211,919 | -0.21(-0.68%) |
Nov 30, 2015 | 31.39 | 31.49 | 30.90 | 31.18 | 468,846 | -0.08(-0.25%) |
Nov 27, 2015 | 31.64 | 31.79 | 31.20 | 31.26 | 154,588 | -0.41(-1.31%) |
Nov 25, 2015 | 31.87 | 31.67 | 31.67 | 31.67 | 202,342 | -0.22(-0.69%) |
Nov 24, 2015 | 31.99 | 32.08 | 31.72 | 31.89 | 713,017 | +0.00(+0.00%) |
Nov 23, 2015 | 32.37 | 32.42 | 31.86 | 31.89 | 553,797 | -0.63(-1.95%) |
Nov 20, 2015 | 32.33 | 32.60 | 32.33 | 32.53 | 123,224 | +0.50(+1.56%) |
Nov 19, 2015 | 32.07 | 32.27 | 32.01 | 32.03 | 544,202 | +0.13(+0.42%) |
Nov 18, 2015 | 31.51 | 31.90 | 31.44 | 31.89 | 220,497 | +0.30(+0.94%) |
Nov 17, 2015 | 32.07 | 32.12 | 31.51 | 31.60 | 1,164,262 | -0.51(-1.59%) |
Nov 16, 2015 | 31.84 | 32.30 | 31.73 | 32.11 | 103,565 | +0.00(+0.00%) |
Nov 13, 2015 | 32.37 | 32.37 | 31.98 | 32.11 | 722,742 | -0.29(-0.89%) |
Nov 12, 2015 | 32.45 | 32.64 | 32.31 | 32.39 | 213,240 | -0.29(-0.88%) |
Nov 11, 2015 | 32.89 | 32.89 | 32.68 | 32.68 | 83,034 | +0.08(+0.24%) |
Nov 10, 2015 | 32.87 | 32.87 | 32.49 | 32.61 | 125,182 | -0.06(-0.18%) |
Nov 09, 2015 | 33.13 | 33.31 | 32.63 | 32.66 | 244,629 | -0.53(-1.59%) |
Nov 06, 2015 | 33.49 | 33.49 | 33.19 | 33.19 | 472,659 | -0.39(-1.17%) |
Nov 05, 2015 | 33.87 | 33.89 | 33.54 | 33.59 | 184,429 | -0.33(-0.96%) |
Nov 04, 2015 | 34.24 | 34.24 | 33.77 | 33.91 | 197,182 | -0.33(-0.95%) |
Nov 03, 2015 | 33.64 | 34.24 | 33.40 | 34.24 | 367,334 | +0.59(+1.74%) |
Nov 02, 2015 | 33.35 | 33.77 | 33.35 | 33.65 | 209,102 | +0.12(+0.34%) |
Oct 30, 2015 | 33.60 | 33.62 | 33.38 | 33.54 | 216,037 | -0.13(-0.40%) |
Oct 29, 2015 | 33.81 | 33.98 | 33.59 | 33.67 | 533,235 | -0.42(-1.24%) |
Oct 28, 2015 | 33.98 | 34.30 | 33.82 | 34.10 | 429,840 | +0.06(+0.17%) |
Oct 27, 2015 | 34.42 | 34.42 | 33.90 | 34.04 | 223,255 | -0.35(-1.01%) |
Oct 26, 2015 | 34.69 | 34.79 | 34.36 | 34.38 | 450,655 | -0.03(-0.08%) |
Oct 23, 2015 | 34.24 | 34.49 | 33.97 | 34.41 | 212,690 | +0.38(+1.13%) |
Oct 22, 2015 | 33.59 | 34.10 | 33.23 | 34.03 | 165,483 | +0.69(+2.08%) |
Oct 21, 2015 | 33.41 | 33.53 | 33.30 | 33.34 | 106,842 | -0.30(-0.89%) |
Oct 20, 2015 | 33.59 | 33.75 | 33.47 | 33.63 | 92,236 | -0.04(-0.11%) |
Oct 19, 2015 | 34.08 | 34.08 | 33.64 | 33.67 | 307,262 | -0.73(-2.12%) |
Oct 16, 2015 | 34.26 | 34.40 | 34.08 | 34.40 | 238,787 | +0.22(+0.65%) |
Oct 15, 2015 | 34.02 | 34.20 | 33.88 | 34.18 | 215,510 | +0.38(+1.14%) |
Oct 14, 2015 | 33.86 | 34.06 | 33.67 | 33.80 | 113,803 | +0.00(+0.00%) |
Oct 13, 2015 | 33.95 | 34.08 | 33.64 | 33.80 | 272,991 | -0.73(-2.12%) |
Oct 12, 2015 | 34.67 | 35.27 | 34.45 | 34.53 | 249,325 | +0.21(+0.62%) |
Oct 09, 2015 | 34.48 | 34.57 | 34.10 | 34.32 | 238,373 | +0.18(+0.53%) |
Oct 08, 2015 | 33.69 | 34.13 | 33.47 | 34.13 | 288,141 | +0.04(+0.11%) |
Oct 07, 2015 | 33.78 | 34.15 | 33.61 | 34.10 | 732,698 | +0.47(+1.40%) |
Oct 06, 2015 | 33.09 | 33.66 | 33.09 | 33.62 | 578,703 | +0.45(+1.36%) |
Oct 05, 2015 | 32.40 | 33.19 | 32.40 | 33.17 | 457,626 | +0.81(+2.49%) |
Oct 02, 2015 | 31.54 | 32.41 | 31.38 | 32.37 | 214,572 | +0.74(+2.34%) |
Oct 01, 2015 | 31.90 | 31.90 | 31.49 | 31.62 | 437,690 | -0.06(-0.18%) |
Sep 30, 2015 | 31.59 | 31.79 | 31.48 | 31.68 | 280,255 | +0.60(+1.92%) |
Sep 29, 2015 | 31.00 | 31.44 | 30.92 | 31.09 | 491,833 | +0.22(+0.72%) |
Sep 28, 2015 | 31.69 | 31.70 | 30.75 | 30.87 | 949,440 | -0.92(-2.90%) |
Sep 25, 2015 | 32.21 | 32.40 | 31.65 | 31.79 | 110,580 | -0.06(-0.18%) |
Sep 24, 2015 | 31.36 | 31.99 | 31.09 | 31.85 | 637,739 | +0.43(+1.38%) |
Sep 23, 2015 | 32.28 | 32.37 | 31.34 | 31.41 | 375,298 | -0.76(-2.36%) |
Sep 22, 2015 | 32.59 | 32.65 | 32.03 | 32.17 | 862,265 | -1.23(-3.68%) |
Sep 21, 2015 | 33.74 | 33.75 | 33.28 | 33.40 | 103,384 | -0.22(-0.66%) |
Sep 18, 2015 | 33.90 | 34.06 | 33.54 | 33.62 | 236,778 | -0.64(-1.88%) |
Sep 17, 2015 | 34.01 | 34.59 | 33.75 | 34.27 | 267,099 | +0.08(+0.22%) |
Sep 16, 2015 | 33.73 | 34.28 | 33.60 | 34.19 | 138,962 | +0.90(+2.71%) |
Sep 15, 2015 | 32.82 | 33.40 | 32.82 | 33.29 | 105,837 | +0.29(+0.87%) |
Sep 14, 2015 | 32.96 | 33.02 | 32.60 | 33.00 | 250,558 | +0.09(+0.26%) |
Sep 11, 2015 | 33.11 | 33.16 | 32.87 | 32.91 | 117,331 | -0.17(-0.52%) |
Sep 10, 2015 | 32.18 | 33.14 | 31.40 | 33.09 | 108,316 | +0.47(+1.44%) |
Sep 09, 2015 | 33.18 | 33.31 | 32.62 | 32.62 | 217,619 | -0.26(-0.79%) |
Sep 08, 2015 | 33.43 | 33.50 | 32.84 | 32.87 | 136,831 | -0.06(-0.18%) |
Sep 04, 2015 | 33.30 | 32.93 | 32.93 | 32.93 | 112,978 | -0.82(-2.42%) |
Sep 03, 2015 | 33.61 | 33.95 | 33.17 | 33.75 | 489,721 | +0.38(+1.15%) |
Sep 02, 2015 | 33.47 | 33.47 | 33.01 | 33.36 | 539,945 | +0.17(+0.52%) |
Sep 01, 2015 | 33.07 | 33.37 | 32.81 | 33.19 | 764,336 | -0.48(-1.43%) |
Aug 31, 2015 | 32.84 | 33.70 | 32.62 | 33.67 | 161,914 | +0.38(+1.16%) |
Aug 28, 2015 | 33.18 | 33.52 | 32.90 | 33.29 | 159,761 | -0.16(-0.49%) |
Aug 27, 2015 | 31.90 | 33.58 | 31.73 | 33.45 | 420,139 | +1.62(+5.10%) |
Aug 26, 2015 | 31.13 | 31.87 | 31.12 | 31.83 | 271,540 | +0.95(+3.08%) |
Aug 25, 2015 | 31.25 | 32.01 | 30.77 | 30.88 | 684,213 | +0.17(+0.56%) |
Aug 24, 2015 | 31.19 | 31.22 | 28.36 | 30.70 | 173,856 | -1.12(-3.53%) |
Aug 21, 2015 | 32.40 | 32.47 | 31.74 | 31.83 | 1,003,868 | -0.87(-2.67%) |
Aug 20, 2015 | 32.09 | 32.77 | 31.96 | 32.70 | 281,716 | +0.12(+0.35%) |
Aug 19, 2015 | 32.39 | 32.68 | 32.26 | 32.59 | 580,960 | -0.12(-0.35%) |
Aug 18, 2015 | 32.66 | 32.76 | 32.17 | 32.70 | 141,587 | -0.10(-0.29%) |
Aug 17, 2015 | 32.87 | 33.16 | 32.73 | 32.80 | 71,947 | -0.40(-1.22%) |
Aug 14, 2015 | 33.11 | 33.25 | 33.07 | 33.20 | 263,367 | +0.08(+0.23%) |
Aug 13, 2015 | 33.61 | 33.80 | 33.11 | 33.12 | 240,727 | -0.75(-2.21%) |
Aug 12, 2015 | 33.69 | 33.87 | 33.38 | 33.87 | 222,693 | -0.08(-0.23%) |
Aug 11, 2015 | 34.64 | 34.65 | 33.85 | 33.95 | 128,986 | -0.83(-2.38%) |
Aug 10, 2015 | 34.43 | 34.84 | 34.30 | 34.78 | 262,107 | +0.35(+1.01%) |
Aug 07, 2015 | 34.10 | 34.50 | 34.09 | 34.43 | 702,702 | +0.42(+1.24%) |
Aug 06, 2015 | 33.70 | 34.12 | 33.70 | 34.01 | 95,276 | +0.05(+0.14%) |
Aug 05, 2015 | 34.07 | 34.15 | 33.81 | 33.96 | 104,930 | +0.18(+0.54%) |
Aug 04, 2015 | 33.99 | 34.12 | 33.62 | 33.78 | 353,487 | -0.12(-0.34%) |
Aug 03, 2015 | 34.22 | 34.22 | 33.62 | 33.89 | 307,153 | -0.44(-1.29%) |
Jul 31, 2015 | 33.84 | 34.54 | 33.48 | 34.34 | 515,446 | +0.69(+2.06%) |
Jul 30, 2015 | 33.88 | 33.97 | 33.48 | 33.64 | 295,585 | -0.57(-1.66%) |
Jul 29, 2015 | 34.08 | 34.31 | 33.91 | 34.21 | 213,082 | +0.19(+0.57%) |
Jul 28, 2015 | 34.42 | 34.47 | 33.93 | 34.02 | 239,539 | +0.01(+0.03%) |
Jul 27, 2015 | 34.34 | 34.35 | 33.92 | 34.01 | 281,513 | -0.76(-2.18%) |
Jul 24, 2015 | 35.10 | 35.17 | 34.66 | 34.77 | 287,067 | -0.44(-1.26%) |
Jul 23, 2015 | 35.71 | 35.72 | 35.13 | 35.21 | 228,379 | -0.41(-1.16%) |
Jul 22, 2015 | 35.90 | 36.05 | 35.46 | 35.62 | 419,841 | -0.62(-1.70%) |
Jul 21, 2015 | 36.09 | 36.31 | 35.79 | 36.24 | 109,420 | -0.10(-0.26%) |
Jul 20, 2015 | 36.20 | 36.38 | 35.99 | 36.34 | 152,423 | -0.06(-0.16%) |
Jul 17, 2015 | 36.31 | 36.55 | 36.26 | 36.39 | 279,766 | -0.15(-0.42%) |
Jul 16, 2015 | 36.51 | 36.81 | 36.21 | 36.55 | 113,361 | +0.22(+0.61%) |
Jul 15, 2015 | 36.50 | 36.72 | 36.24 | 36.33 | 174,723 | -0.27(-0.74%) |
Jul 14, 2015 | 36.19 | 36.83 | 36.14 | 36.59 | 294,559 | +0.41(+1.14%) |
Jul 13, 2015 | 36.09 | 36.51 | 36.09 | 36.18 | 361,248 | +0.18(+0.51%) |
Jul 10, 2015 | 35.56 | 36.18 | 35.32 | 36.00 | 199,286 | +0.94(+2.69%) |
Jul 09, 2015 | 35.20 | 35.48 | 34.99 | 35.06 | 123,243 | +0.54(+1.56%) |
Jul 08, 2015 | 34.55 | 35.09 | 34.49 | 34.52 | 235,636 | -0.62(-1.75%) |
Jul 07, 2015 | 35.27 | 35.33 | 34.46 | 35.13 | 276,797 | -0.38(-1.08%) |
Jul 06, 2015 | 35.95 | 36.34 | 35.41 | 35.52 | 246,234 | -0.87(-2.40%) |
Jul 02, 2015 | 36.13 | 36.39 | 36.39 | 36.39 | 177,686 | +0.26(+0.72%) |
Jul 01, 2015 | 36.87 | 36.87 | 36.09 | 36.13 | 196,789 | -0.51(-1.39%) |
Jun 30, 2015 | 36.21 | 36.69 | 36.04 | 36.64 | 193,765 | +0.69(+1.93%) |
Jun 29, 2015 | 36.16 | 36.64 | 35.84 | 35.95 | 135,772 | -0.89(-2.43%) |
Jun 26, 2015 | 36.71 | 36.85 | 36.53 | 36.84 | 320,777 | +0.01(+0.03%) |
Jun 25, 2015 | 37.54 | 37.82 | 36.74 | 36.83 | 813,325 | -0.55(-1.48%) |
Jun 24, 2015 | 37.45 | 37.64 | 37.21 | 37.39 | 160,245 | -0.33(-0.88%) |
Jun 23, 2015 | 37.26 | 37.97 | 37.23 | 37.72 | 412,362 | +0.45(+1.19%) |
Jun 22, 2015 | 37.24 | 37.53 | 37.22 | 37.27 | 142,459 | +0.53(+1.44%) |
Jun 19, 2015 | 36.95 | 37.54 | 36.74 | 36.74 | 344,659 | -0.69(-1.85%) |
Jun 18, 2015 | 37.66 | 37.79 | 37.30 | 37.44 | 143,504 | +0.04(+0.10%) |
Jun 17, 2015 | 37.30 | 37.67 | 37.11 | 37.40 | 236,729 | -0.13(-0.35%) |
Jun 16, 2015 | 37.59 | 37.59 | 37.17 | 37.53 | 172,091 | +0.09(+0.25%) |
Jun 15, 2015 | 37.60 | 37.65 | 37.25 | 37.44 | 221,233 | -0.45(-1.20%) |
Jun 12, 2015 | 37.90 | 38.07 | 37.77 | 37.89 | 328,753 | -0.02(-0.05%) |
Jun 11, 2015 | 37.93 | 37.97 | 37.61 | 37.91 | 323,773 | +0.01(+0.03%) |
Jun 10, 2015 | 37.98 | 38.24 | 37.72 | 37.90 | 297,824 | +0.38(+1.01%) |
Jun 09, 2015 | 37.82 | 37.89 | 37.32 | 37.52 | 317,231 | -0.06(-0.15%) |
Jun 08, 2015 | 37.59 | 37.80 | 37.44 | 37.58 | 324,166 | +0.07(+0.18%) |
Jun 05, 2015 | 37.28 | 37.63 | 37.05 | 37.51 | 546,817 | -0.18(-0.48%) |
Jun 04, 2015 | 38.03 | 38.16 | 37.52 | 37.69 | 401,977 | -0.42(-1.09%) |
Jun 03, 2015 | 38.16 | 38.43 | 38.10 | 38.11 | 305,413 | -0.27(-0.69%) |
Jun 02, 2015 | 38.70 | 38.88 | 38.31 | 38.37 | 763,810 | -0.21(-0.54%) |
Jun 01, 2015 | 39.33 | 39.33 | 38.43 | 38.58 | 472,887 | -0.51(-1.31%) |
May 29, 2015 | 39.74 | 39.75 | 38.98 | 39.09 | 1,304,759 | -0.47(-1.20%) |
May 28, 2015 | 39.51 | 39.73 | 39.32 | 39.57 | 348,688 | -0.19(-0.48%) |
May 27, 2015 | 39.73 | 39.80 | 39.21 | 39.76 | 319,034 | -0.07(-0.17%) |
May 26, 2015 | 40.09 | 40.20 | 39.61 | 39.82 | 490,276 | -0.45(-1.13%) |
May 22, 2015 | 40.44 | 40.28 | 40.28 | 40.28 | 343,960 | -0.27(-0.68%) |
May 21, 2015 | 40.49 | 40.66 | 40.42 | 40.55 | 166,887 | +0.02(+0.05%) |
May 20, 2015 | 40.71 | 40.92 | 40.41 | 40.53 | 160,211 | -0.27(-0.65%) |
May 19, 2015 | 41.29 | 41.30 | 40.79 | 40.80 | 610,957 | -0.77(-1.85%) |
May 18, 2015 | 41.72 | 42.45 | 41.34 | 41.57 | 207,151 | -0.34(-0.81%) |
May 15, 2015 | 41.48 | 41.95 | 41.35 | 41.91 | 450,075 | +0.20(+0.48%) |
May 14, 2015 | 41.63 | 41.82 | 41.50 | 41.71 | 225,360 | +0.36(+0.87%) |
May 13, 2015 | 41.69 | 41.69 | 41.14 | 41.35 | 426,452 | -0.16(-0.39%) |
May 12, 2015 | 41.45 | 41.68 | 41.22 | 41.51 | 199,815 | +0.07(+0.16%) |
May 11, 2015 | 41.32 | 41.55 | 41.21 | 41.44 | 329,527 | +0.09(+0.21%) |
May 08, 2015 | 41.36 | 41.69 | 41.23 | 41.36 | 241,644 | +0.35(+0.85%) |
May 07, 2015 | 40.98 | 41.05 | 40.66 | 41.01 | 102,367 | +0.13(+0.32%) |
May 06, 2015 | 40.88 | 40.96 | 40.65 | 40.87 | 464,891 | +0.22(+0.54%) |
May 05, 2015 | 40.23 | 40.71 | 40.18 | 40.66 | 244,156 | +0.63(+1.56%) |
May 04, 2015 | 40.24 | 40.31 | 39.86 | 40.03 | 126,227 | -0.37(-0.91%) |
May 01, 2015 | 40.02 | 40.52 | 39.63 | 40.40 | 66,612 | +0.40(+0.99%) |
Apr 30, 2015 | 40.39 | 40.39 | 39.88 | 40.00 | 561,681 | -0.29(-0.73%) |
Apr 29, 2015 | 40.60 | 40.84 | 40.20 | 40.30 | 326,833 | -0.64(-1.57%) |
Apr 28, 2015 | 41.27 | 41.44 | 40.87 | 40.94 | 235,783 | -0.12(-0.30%) |
Apr 27, 2015 | 40.51 | 41.23 | 40.23 | 41.06 | 182,651 | +0.61(+1.50%) |
Apr 24, 2015 | 40.11 | 40.48 | 40.09 | 40.46 | 364,323 | +0.43(+1.07%) |
Apr 23, 2015 | 39.67 | 40.15 | 39.64 | 40.03 | 288,837 | +0.37(+0.93%) |
Apr 22, 2015 | 39.69 | 39.76 | 39.39 | 39.66 | 347,409 | -0.05(-0.12%) |
Apr 21, 2015 | 39.76 | 39.87 | 39.51 | 39.71 | 249,232 | +0.11(+0.29%) |
Apr 20, 2015 | 39.90 | 39.90 | 39.47 | 39.60 | 282,101 | -0.44(-1.09%) |
Apr 17, 2015 | 40.18 | 40.30 | 39.82 | 40.03 | 442,978 | -0.24(-0.59%) |
Apr 16, 2015 | 40.06 | 40.51 | 39.73 | 40.27 | 353,605 | +0.32(+0.81%) |
Apr 15, 2015 | 39.61 | 39.98 | 39.44 | 39.95 | 522,189 | +0.37(+0.93%) |
Apr 14, 2015 | 39.70 | 39.90 | 39.33 | 39.58 | 199,976 | +0.15(+0.38%) |
Apr 13, 2015 | 39.36 | 39.80 | 39.28 | 39.43 | 193,076 | -0.07(-0.17%) |
Apr 10, 2015 | 39.39 | 39.78 | 39.26 | 39.49 | 227,922 | -0.20(-0.50%) |
Apr 09, 2015 | 39.76 | 40.35 | 39.51 | 39.69 | 360,867 | +0.01(+0.02%) |
Apr 08, 2015 | 40.01 | 40.26 | 39.55 | 39.68 | 196,486 | -0.06(-0.14%) |
Apr 07, 2015 | 39.59 | 39.81 | 39.53 | 39.74 | 163,448 | +0.02(+0.05%) |
Apr 06, 2015 | 39.39 | 39.75 | 39.37 | 39.72 | 670,481 | +0.53(+1.35%) |
Apr 02, 2015 | 39.07 | 39.19 | 39.19 | 39.19 | 189,236 | +0.37(+0.95%) |
Apr 01, 2015 | 38.46 | 38.92 | 38.44 | 38.82 | 190,550 | +0.64(+1.69%) |
Mar 31, 2015 | 37.76 | 38.19 | 37.76 | 38.17 | 150,881 | +0.25(+0.65%) |
Mar 30, 2015 | 37.65 | 37.97 | 37.47 | 37.93 | 177,791 | +0.21(+0.55%) |
Mar 27, 2015 | 37.62 | 37.86 | 37.41 | 37.72 | 135,189 | +0.17(+0.45%) |
Mar 26, 2015 | 38.00 | 38.00 | 37.49 | 37.55 | 262,402 | -0.41(-1.07%) |
Mar 25, 2015 | 38.08 | 38.35 | 37.83 | 37.96 | 143,792 | +0.01(+0.02%) |
Mar 24, 2015 | 37.62 | 38.03 | 37.62 | 37.95 | 234,830 | +0.38(+1.01%) |
Mar 23, 2015 | 37.47 | 37.62 | 37.37 | 37.57 | 165,129 | +0.46(+1.25%) |
Mar 20, 2015 | 36.84 | 37.24 | 36.83 | 37.10 | 237,935 | +0.56(+1.53%) |
Mar 19, 2015 | 36.73 | 36.79 | 36.36 | 36.54 | 216,087 | -0.39(-1.05%) |
Mar 18, 2015 | 36.26 | 37.05 | 36.09 | 36.93 | 437,778 | +0.68(+1.88%) |
Mar 17, 2015 | 36.18 | 36.57 | 36.04 | 36.25 | 308,987 | +0.00(+0.00%) |
Mar 16, 2015 | 36.31 | 36.42 | 36.11 | 36.25 | 188,933 | +0.15(+0.42%) |
Mar 13, 2015 | 36.71 | 36.71 | 35.97 | 36.10 | 396,099 | -0.78(-2.11%) |
Mar 12, 2015 | 36.99 | 37.20 | 36.80 | 36.88 | 192,121 | +0.31(+0.86%) |
Mar 11, 2015 | 36.71 | 36.77 | 36.44 | 36.56 | 247,555 | -0.16(-0.44%) |
Mar 10, 2015 | 37.09 | 37.30 | 36.72 | 36.72 | 141,168 | -0.73(-1.95%) |
Mar 09, 2015 | 37.53 | 37.69 | 37.31 | 37.45 | 149,239 | -0.43(-1.13%) |
Mar 06, 2015 | 38.23 | 38.49 | 37.68 | 37.88 | 299,300 | -0.51(-1.33%) |
Mar 05, 2015 | 38.64 | 38.85 | 38.39 | 38.39 | 113,764 | -0.41(-1.05%) |
Mar 04, 2015 | 38.83 | 38.86 | 38.39 | 38.80 | 289,413 | -0.06(-0.15%) |
Mar 03, 2015 | 38.64 | 38.98 | 38.56 | 38.86 | 179,450 | +0.12(+0.32%) |
Mar 02, 2015 | 39.04 | 39.18 | 38.57 | 38.73 | 206,394 | -0.41(-1.04%) |
Feb 27, 2015 | 38.80 | 39.21 | 38.70 | 39.14 | 309,530 | +0.37(+0.95%) |
Feb 26, 2015 | 38.81 | 38.85 | 38.67 | 38.77 | 71,244 | -0.11(-0.29%) |
Feb 25, 2015 | 38.95 | 39.09 | 38.72 | 38.89 | 152,306 | +0.08(+0.20%) |
Feb 24, 2015 | 39.00 | 39.17 | 38.72 | 38.81 | 139,998 | -0.07(-0.17%) |
Feb 23, 2015 | 38.94 | 39.00 | 38.72 | 38.88 | 135,273 | -0.21(-0.53%) |
Feb 20, 2015 | 38.94 | 39.17 | 38.78 | 39.08 | 237,579 | +0.27(+0.68%) |
Feb 19, 2015 | 38.66 | 39.07 | 38.66 | 38.82 | 175,075 | +0.06(+0.15%) |
Feb 18, 2015 | 38.61 | 38.83 | 38.46 | 38.76 | 79,127 | +0.20(+0.52%) |
Feb 17, 2015 | 38.83 | 38.83 | 38.37 | 38.56 | 119,930 | -0.30(-0.78%) |
Feb 13, 2015 | 38.57 | 38.87 | 38.87 | 38.87 | 228,286 | +0.47(+1.23%) |
Feb 12, 2015 | 37.74 | 38.61 | 37.74 | 38.39 | 163,878 | +1.02(+2.74%) |
Feb 11, 2015 | 37.42 | 37.65 | 36.97 | 37.37 | 185,591 | -0.29(-0.78%) |
Feb 10, 2015 | 37.64 | 37.87 | 37.46 | 37.66 | 164,321 | -0.12(-0.33%) |
Feb 09, 2015 | 37.67 | 37.85 | 37.67 | 37.79 | 164,185 | +0.17(+0.45%) |
Feb 06, 2015 | 38.06 | 38.38 | 37.51 | 37.62 | 198,015 | -0.29(-0.78%) |
Feb 05, 2015 | 37.68 | 38.07 | 37.57 | 37.91 | 223,795 | +0.51(+1.37%) |
Feb 04, 2015 | 37.55 | 37.64 | 37.33 | 37.40 | 214,577 | -0.15(-0.40%) |
Feb 03, 2015 | 37.14 | 37.69 | 37.03 | 37.55 | 264,239 | +0.66(+1.80%) |
Feb 02, 2015 | 36.40 | 37.00 | 36.36 | 36.89 | 200,267 | +0.78(+2.15%) |
Jan 30, 2015 | 36.16 | 36.46 | 35.99 | 36.11 | 239,475 | -0.66(-1.80%) |
Jan 29, 2015 | 36.82 | 36.96 | 36.58 | 36.77 | 105,924 | -0.13(-0.36%) |
Jan 28, 2015 | 37.24 | 37.62 | 36.81 | 36.90 | 283,979 | -0.27(-0.71%) |
Jan 27, 2015 | 36.87 | 37.24 | 36.76 | 37.17 | 133,907 | +0.09(+0.23%) |
Jan 26, 2015 | 37.02 | 37.10 | 36.80 | 37.08 | 57,449 | -0.03(-0.08%) |
Jan 23, 2015 | 37.53 | 37.60 | 36.93 | 37.11 | 158,406 | -0.41(-1.09%) |
Jan 22, 2015 | 36.89 | 37.68 | 36.76 | 37.52 | 390,782 | +0.98(+2.67%) |
Jan 21, 2015 | 35.82 | 36.62 | 35.77 | 36.54 | 319,879 | +0.72(+2.01%) |
Jan 20, 2015 | 35.78 | 35.94 | 35.66 | 35.82 | 178,346 | +0.15(+0.42%) |
Jan 16, 2015 | 35.59 | 35.74 | 35.48 | 35.67 | 184,254 | +0.12(+0.35%) |
Jan 15, 2015 | 36.17 | 36.17 | 35.51 | 35.55 | 333,745 | -0.40(-1.11%) |
Jan 14, 2015 | 35.95 | 36.17 | 35.64 | 35.95 | 549,659 | -0.53(-1.45%) |
Jan 13, 2015 | 36.83 | 36.90 | 36.39 | 36.48 | 751,978 | -0.29(-0.80%) |
Jan 12, 2015 | 36.71 | 36.80 | 36.61 | 36.77 | 296,784 | -0.03(-0.08%) |
Jan 09, 2015 | 36.90 | 37.04 | 36.76 | 36.80 | 82,284 | -0.19(-0.51%) |
Jan 08, 2015 | 37.05 | 37.14 | 36.88 | 36.99 | 147,704 | +0.25(+0.67%) |
Jan 07, 2015 | 36.83 | 36.98 | 36.72 | 36.74 | 394,455 | +0.18(+0.49%) |
Jan 06, 2015 | 36.72 | 36.96 | 36.51 | 36.56 | 276,785 | -0.10(-0.28%) |
Jan 05, 2015 | 37.09 | 37.26 | 36.65 | 36.67 | 375,565 | -0.67(-1.80%) |