Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.05 | 31.65 | 31.65 | 31.65 | 170,203 | -0.39(-1.23%) |
Dec 30, 2015 | 32.17 | 32.36 | 31.98 | 32.04 | 93,915 | -0.18(-0.56%) |
Dec 29, 2015 | 32.02 | 32.25 | 31.60 | 32.22 | 207,559 | +0.39(+1.24%) |
Dec 28, 2015 | 31.89 | 31.89 | 31.51 | 31.83 | 249,591 | -0.23(-0.73%) |
Dec 24, 2015 | 32.01 | 32.06 | 32.06 | 32.06 | 83,647 | +0.04(+0.14%) |
Dec 23, 2015 | 31.70 | 32.16 | 31.65 | 32.01 | 214,266 | +0.34(+1.07%) |
Dec 22, 2015 | 31.63 | 31.69 | 30.95 | 31.67 | 322,855 | +0.14(+0.45%) |
Dec 21, 2015 | 31.33 | 31.72 | 31.24 | 31.53 | 181,031 | +0.26(+0.83%) |
Dec 18, 2015 | 31.75 | 31.81 | 31.14 | 31.27 | 1,037,274 | -0.80(-2.48%) |
Dec 17, 2015 | 32.54 | 32.64 | 32.07 | 32.07 | 176,324 | -0.46(-1.40%) |
Dec 16, 2015 | 32.28 | 32.64 | 32.06 | 32.52 | 92,995 | +0.44(+1.37%) |
Dec 15, 2015 | 32.12 | 32.32 | 31.70 | 32.08 | 198,652 | +0.12(+0.36%) |
Dec 14, 2015 | 31.75 | 32.26 | 31.64 | 31.97 | 332,609 | +0.28(+0.87%) |
Dec 11, 2015 | 31.84 | 32.08 | 31.24 | 31.69 | 192,475 | -0.71(-2.18%) |
Dec 10, 2015 | 32.19 | 32.54 | 32.17 | 32.40 | 117,953 | +0.22(+0.69%) |
Dec 09, 2015 | 32.51 | 32.95 | 32.06 | 32.17 | 139,959 | -0.40(-1.24%) |
Dec 08, 2015 | 32.88 | 33.14 | 32.51 | 32.58 | 150,191 | -0.83(-2.49%) |
Dec 07, 2015 | 33.90 | 33.90 | 33.27 | 33.41 | 170,789 | -0.63(-1.86%) |
Dec 04, 2015 | 33.69 | 34.11 | 33.65 | 34.04 | 105,118 | +0.35(+1.04%) |
Dec 03, 2015 | 34.21 | 34.37 | 33.53 | 33.69 | 120,888 | -0.44(-1.28%) |
Dec 02, 2015 | 34.40 | 34.50 | 34.07 | 34.13 | 135,132 | -0.28(-0.81%) |
Dec 01, 2015 | 34.54 | 34.57 | 34.07 | 34.41 | 181,927 | -0.04(-0.10%) |
Nov 30, 2015 | 34.63 | 34.74 | 34.24 | 34.45 | 199,469 | -0.15(-0.44%) |
Nov 27, 2015 | 34.51 | 34.70 | 34.37 | 34.60 | 62,309 | +0.07(+0.21%) |
Nov 25, 2015 | 34.57 | 34.53 | 34.53 | 34.53 | 89,015 | -0.04(-0.10%) |
Nov 24, 2015 | 33.91 | 34.69 | 33.19 | 34.56 | 150,350 | +0.51(+1.50%) |
Nov 23, 2015 | 34.43 | 34.48 | 33.87 | 34.05 | 196,491 | -0.36(-1.04%) |
Nov 20, 2015 | 34.01 | 34.56 | 33.43 | 34.41 | 455,602 | +0.55(+1.63%) |
Nov 19, 2015 | 33.94 | 34.06 | 33.64 | 33.86 | 215,437 | -0.07(-0.21%) |
Nov 18, 2015 | 33.69 | 33.96 | 33.46 | 33.93 | 331,129 | +0.43(+1.28%) |
Nov 17, 2015 | 34.21 | 34.21 | 33.47 | 33.50 | 210,007 | -0.67(-1.96%) |
Nov 16, 2015 | 33.80 | 34.25 | 33.79 | 34.17 | 211,553 | +0.27(+0.79%) |
Nov 13, 2015 | 33.88 | 34.46 | 33.61 | 33.90 | 315,311 | -0.12(-0.34%) |
Nov 12, 2015 | 34.71 | 34.80 | 33.96 | 34.02 | 281,069 | -0.95(-2.73%) |
Nov 11, 2015 | 34.75 | 35.22 | 34.61 | 34.97 | 288,744 | +0.32(+0.93%) |
Nov 10, 2015 | 34.13 | 34.71 | 34.13 | 34.65 | 248,187 | +0.35(+1.01%) |
Nov 09, 2015 | 34.51 | 34.61 | 34.14 | 34.30 | 320,008 | -0.25(-0.72%) |
Nov 06, 2015 | 34.32 | 34.63 | 33.88 | 34.55 | 146,306 | +0.04(+0.10%) |
Nov 05, 2015 | 34.18 | 34.64 | 33.94 | 34.52 | 239,816 | +0.38(+1.12%) |
Nov 04, 2015 | 34.43 | 34.73 | 33.88 | 34.13 | 276,534 | -0.23(-0.67%) |
Nov 03, 2015 | 34.33 | 34.57 | 34.10 | 34.37 | 365,051 | -0.06(-0.18%) |
Nov 02, 2015 | 33.52 | 34.61 | 33.52 | 34.43 | 425,996 | +0.92(+2.74%) |
Oct 30, 2015 | 33.39 | 33.79 | 33.31 | 33.51 | 318,568 | +0.17(+0.51%) |
Oct 29, 2015 | 32.77 | 33.62 | 32.77 | 33.34 | 351,237 | +0.37(+1.14%) |
Oct 28, 2015 | 31.40 | 32.98 | 31.40 | 32.97 | 408,515 | +1.61(+5.15%) |
Oct 27, 2015 | 31.66 | 31.87 | 31.16 | 31.35 | 388,448 | -0.56(-1.76%) |
Oct 26, 2015 | 31.42 | 32.16 | 31.00 | 31.91 | 732,722 | +0.49(+1.56%) |
Oct 23, 2015 | 29.42 | 32.30 | 29.42 | 31.42 | 661,893 | -2.76(-8.08%) |
Oct 22, 2015 | 33.63 | 34.49 | 33.63 | 34.19 | 453,973 | +0.79(+2.38%) |
Oct 21, 2015 | 34.02 | 34.12 | 33.37 | 33.39 | 289,302 | -0.45(-1.32%) |
Oct 20, 2015 | 33.87 | 34.17 | 33.67 | 33.84 | 336,961 | -0.12(-0.37%) |
Oct 19, 2015 | 33.82 | 34.03 | 33.75 | 33.96 | 220,612 | -0.04(-0.11%) |
Oct 16, 2015 | 34.28 | 34.56 | 33.66 | 34.00 | 192,244 | -0.14(-0.42%) |
Oct 15, 2015 | 34.44 | 34.44 | 33.33 | 34.14 | 549,207 | -0.15(-0.44%) |
Oct 14, 2015 | 34.16 | 34.84 | 34.07 | 34.29 | 490,519 | +0.05(+0.16%) |
Oct 13, 2015 | 34.71 | 35.05 | 34.24 | 34.24 | 149,376 | -0.64(-1.84%) |
Oct 12, 2015 | 34.90 | 35.43 | 34.59 | 34.88 | 511,969 | +0.06(+0.18%) |
Oct 09, 2015 | 34.90 | 35.19 | 34.46 | 34.82 | 232,627 | +0.08(+0.23%) |
Oct 08, 2015 | 33.71 | 34.79 | 33.71 | 34.74 | 247,309 | +1.01(+2.99%) |
Oct 07, 2015 | 33.60 | 34.28 | 33.43 | 33.73 | 318,301 | +0.29(+0.85%) |
Oct 06, 2015 | 33.41 | 33.86 | 33.26 | 33.45 | 175,814 | +0.04(+0.11%) |
Oct 05, 2015 | 32.64 | 33.48 | 32.62 | 33.41 | 188,292 | +1.01(+3.11%) |
Oct 02, 2015 | 31.53 | 32.40 | 31.31 | 32.40 | 165,368 | +0.48(+1.51%) |
Oct 01, 2015 | 32.18 | 32.95 | 31.59 | 31.92 | 252,461 | -0.21(-0.67%) |
Sep 30, 2015 | 32.00 | 32.18 | 31.74 | 32.14 | 179,409 | +0.42(+1.32%) |
Sep 29, 2015 | 31.77 | 32.04 | 31.49 | 31.72 | 199,921 | +0.02(+0.06%) |
Sep 28, 2015 | 32.25 | 32.45 | 31.69 | 31.70 | 305,220 | -0.75(-2.31%) |
Sep 25, 2015 | 32.42 | 32.54 | 32.13 | 32.45 | 276,928 | +0.19(+0.58%) |
Sep 24, 2015 | 31.99 | 32.40 | 31.60 | 32.26 | 220,740 | -0.05(-0.17%) |
Sep 23, 2015 | 32.60 | 32.69 | 32.08 | 32.31 | 175,937 | -0.20(-0.60%) |
Sep 22, 2015 | 32.37 | 32.66 | 32.15 | 32.51 | 238,571 | -0.29(-0.87%) |
Sep 21, 2015 | 32.98 | 33.22 | 32.73 | 32.80 | 191,611 | -0.11(-0.33%) |
Sep 18, 2015 | 33.10 | 33.29 | 32.82 | 32.90 | 456,167 | -0.58(-1.73%) |
Sep 17, 2015 | 33.79 | 34.05 | 33.45 | 33.48 | 183,387 | -0.41(-1.21%) |
Sep 16, 2015 | 33.71 | 34.08 | 33.71 | 33.89 | 132,346 | +0.22(+0.66%) |
Sep 15, 2015 | 32.89 | 33.79 | 32.87 | 33.67 | 237,410 | +0.87(+2.66%) |
Sep 14, 2015 | 32.59 | 33.01 | 32.34 | 32.80 | 296,760 | +0.23(+0.71%) |
Sep 11, 2015 | 32.67 | 32.74 | 31.84 | 32.56 | 289,448 | -0.23(-0.71%) |
Sep 10, 2015 | 33.14 | 33.28 | 32.71 | 32.80 | 301,610 | -0.36(-1.08%) |
Sep 09, 2015 | 33.43 | 33.65 | 33.11 | 33.15 | 292,830 | +0.10(+0.30%) |
Sep 08, 2015 | 33.23 | 33.60 | 32.73 | 33.05 | 424,202 | +0.32(+0.98%) |
Sep 04, 2015 | 32.57 | 32.73 | 32.73 | 32.73 | 227,944 | -0.32(-0.97%) |
Sep 03, 2015 | 32.96 | 33.29 | 32.76 | 33.05 | 543,921 | +0.07(+0.22%) |
Sep 02, 2015 | 33.43 | 33.43 | 32.84 | 32.98 | 513,905 | -0.06(-0.19%) |
Sep 01, 2015 | 33.79 | 33.98 | 32.96 | 33.05 | 198,426 | -1.39(-4.04%) |
Aug 31, 2015 | 34.37 | 34.70 | 34.17 | 34.44 | 180,812 | -0.06(-0.18%) |
Aug 28, 2015 | 33.97 | 34.53 | 33.20 | 34.50 | 190,037 | +0.43(+1.26%) |
Aug 27, 2015 | 33.91 | 34.38 | 33.52 | 34.07 | 215,072 | +0.56(+1.68%) |
Aug 26, 2015 | 33.80 | 33.80 | 32.83 | 33.51 | 487,820 | +0.46(+1.40%) |
Aug 25, 2015 | 34.57 | 34.59 | 33.00 | 33.05 | 322,206 | -0.58(-1.72%) |
Aug 24, 2015 | 32.99 | 34.82 | 32.99 | 33.63 | 420,752 | -0.92(-2.67%) |
Aug 21, 2015 | 34.01 | 35.01 | 33.40 | 34.55 | 387,721 | -0.76(-2.14%) |
Aug 20, 2015 | 35.78 | 36.05 | 35.25 | 35.30 | 223,608 | -0.86(-2.38%) |
Aug 19, 2015 | 36.38 | 36.77 | 36.02 | 36.17 | 170,610 | -0.47(-1.29%) |
Aug 18, 2015 | 36.89 | 37.13 | 36.50 | 36.64 | 217,360 | -0.30(-0.82%) |
Aug 17, 2015 | 36.71 | 36.94 | 36.38 | 36.94 | 194,193 | +0.08(+0.22%) |
Aug 14, 2015 | 36.30 | 36.88 | 36.08 | 36.86 | 373,031 | +0.57(+1.57%) |
Aug 13, 2015 | 35.93 | 36.50 | 35.73 | 36.29 | 312,351 | +0.32(+0.89%) |
Aug 12, 2015 | 35.83 | 36.04 | 35.40 | 35.97 | 214,973 | -0.06(-0.17%) |
Aug 11, 2015 | 35.97 | 36.39 | 35.56 | 36.03 | 328,470 | -0.08(-0.22%) |
Aug 10, 2015 | 35.75 | 36.30 | 35.75 | 36.11 | 468,957 | +0.63(+1.78%) |
Aug 07, 2015 | 34.97 | 35.96 | 34.89 | 35.48 | 513,501 | +0.77(+2.23%) |
Aug 06, 2015 | 34.83 | 34.96 | 34.53 | 34.71 | 292,795 | -0.06(-0.18%) |
Aug 05, 2015 | 34.75 | 35.10 | 34.60 | 34.77 | 225,901 | +0.24(+0.70%) |
Aug 04, 2015 | 34.51 | 34.71 | 34.24 | 34.53 | 262,312 | +0.03(+0.08%) |
Aug 03, 2015 | 34.54 | 34.65 | 34.35 | 34.51 | 308,524 | -0.09(-0.26%) |
Jul 31, 2015 | 33.97 | 34.71 | 33.90 | 34.59 | 439,670 | +0.69(+2.04%) |
Jul 30, 2015 | 33.76 | 34.06 | 33.55 | 33.90 | 177,636 | -0.02(-0.05%) |
Jul 29, 2015 | 33.31 | 34.04 | 33.08 | 33.92 | 237,719 | +0.63(+1.90%) |
Jul 28, 2015 | 33.15 | 33.38 | 32.89 | 33.29 | 410,468 | +0.30(+0.92%) |
Jul 27, 2015 | 34.14 | 34.42 | 32.91 | 32.99 | 555,996 | -1.40(-4.06%) |
Jul 24, 2015 | 34.19 | 35.22 | 33.47 | 34.38 | 800,815 | -0.25(-0.72%) |
Jul 23, 2015 | 35.09 | 35.09 | 34.52 | 34.63 | 594,350 | -0.35(-0.99%) |
Jul 22, 2015 | 34.91 | 35.12 | 34.71 | 34.98 | 545,362 | -0.04(-0.10%) |
Jul 21, 2015 | 35.11 | 35.22 | 34.74 | 35.01 | 578,427 | -0.17(-0.48%) |
Jul 20, 2015 | 34.85 | 35.22 | 34.63 | 35.18 | 396,502 | +0.39(+1.12%) |
Jul 17, 2015 | 34.74 | 34.84 | 34.36 | 34.79 | 285,504 | +0.03(+0.08%) |
Jul 16, 2015 | 34.46 | 35.03 | 34.46 | 34.76 | 235,485 | +0.46(+1.35%) |
Jul 15, 2015 | 34.46 | 34.62 | 34.14 | 34.30 | 174,253 | -0.19(-0.54%) |
Jul 14, 2015 | 34.29 | 34.59 | 34.03 | 34.49 | 115,820 | +0.20(+0.60%) |
Jul 13, 2015 | 34.24 | 34.43 | 34.11 | 34.28 | 179,827 | +0.21(+0.63%) |
Jul 10, 2015 | 34.09 | 34.15 | 33.71 | 34.07 | 200,889 | +0.45(+1.35%) |
Jul 09, 2015 | 34.03 | 34.15 | 33.51 | 33.62 | 265,128 | +0.07(+0.21%) |
Jul 08, 2015 | 33.91 | 34.00 | 33.28 | 33.55 | 343,324 | -0.60(-1.74%) |
Jul 07, 2015 | 34.25 | 34.36 | 33.77 | 34.14 | 261,680 | -0.15(-0.44%) |
Jul 06, 2015 | 34.16 | 34.46 | 33.85 | 34.29 | 199,097 | -0.21(-0.62%) |
Jul 02, 2015 | 34.86 | 34.51 | 34.51 | 34.51 | 111,296 | -0.15(-0.44%) |
Jul 01, 2015 | 34.95 | 35.24 | 34.58 | 34.66 | 189,890 | +0.01(+0.03%) |
Jun 30, 2015 | 35.08 | 35.13 | 34.43 | 34.65 | 332,935 | -0.02(-0.05%) |
Jun 29, 2015 | 35.65 | 35.85 | 34.66 | 34.66 | 293,033 | -1.27(-3.54%) |
Jun 26, 2015 | 35.94 | 36.18 | 35.62 | 35.94 | 502,269 | +0.12(+0.32%) |
Jun 25, 2015 | 36.10 | 36.10 | 35.66 | 35.82 | 243,338 | -0.12(-0.35%) |
Jun 24, 2015 | 35.98 | 36.13 | 35.83 | 35.94 | 243,276 | -0.07(-0.20%) |
Jun 23, 2015 | 35.95 | 36.11 | 35.74 | 36.02 | 279,522 | +0.04(+0.10%) |
Jun 22, 2015 | 36.11 | 36.30 | 35.74 | 35.98 | 227,075 | +0.07(+0.20%) |
Jun 19, 2015 | 35.93 | 36.01 | 35.60 | 35.91 | 345,049 | +0.08(+0.22%) |
Jun 18, 2015 | 35.50 | 35.92 | 35.22 | 35.83 | 209,152 | +0.47(+1.33%) |
Jun 17, 2015 | 35.67 | 35.76 | 35.22 | 35.36 | 210,255 | -0.18(-0.50%) |
Jun 16, 2015 | 35.33 | 35.60 | 35.12 | 35.54 | 155,815 | +0.13(+0.38%) |
Jun 15, 2015 | 35.30 | 35.46 | 34.96 | 35.40 | 176,666 | -0.24(-0.67%) |
Jun 12, 2015 | 35.71 | 35.86 | 35.46 | 35.64 | 125,715 | -0.28(-0.79%) |
Jun 11, 2015 | 35.82 | 36.04 | 35.57 | 35.93 | 115,242 | +0.14(+0.40%) |
Jun 10, 2015 | 35.67 | 36.06 | 35.36 | 35.78 | 243,442 | +0.39(+1.10%) |
Jun 09, 2015 | 35.55 | 35.67 | 35.30 | 35.39 | 112,300 | -0.18(-0.50%) |
Jun 08, 2015 | 35.88 | 35.93 | 35.51 | 35.57 | 101,475 | -0.38(-1.06%) |
Jun 05, 2015 | 35.70 | 36.16 | 35.58 | 35.95 | 165,882 | +0.17(+0.47%) |
Jun 04, 2015 | 36.02 | 36.17 | 35.69 | 35.78 | 176,156 | -0.48(-1.32%) |
Jun 03, 2015 | 35.83 | 36.39 | 35.78 | 36.26 | 152,113 | +0.47(+1.32%) |
Jun 02, 2015 | 35.55 | 36.30 | 35.55 | 35.79 | 154,136 | +0.03(+0.07%) |
Jun 01, 2015 | 36.02 | 36.02 | 35.36 | 35.77 | 204,879 | -0.01(-0.02%) |
May 29, 2015 | 36.02 | 36.21 | 35.39 | 35.78 | 242,409 | -0.28(-0.79%) |
May 28, 2015 | 35.99 | 36.17 | 35.61 | 36.06 | 232,043 | -0.04(-0.12%) |
May 27, 2015 | 35.67 | 36.16 | 35.50 | 36.10 | 533,342 | +0.47(+1.32%) |
May 26, 2015 | 36.10 | 36.47 | 35.53 | 35.63 | 402,414 | -0.65(-1.79%) |
May 22, 2015 | 36.71 | 36.28 | 36.28 | 36.28 | 276,857 | -0.40(-1.09%) |
May 21, 2015 | 36.23 | 36.73 | 36.23 | 36.68 | 314,061 | +0.48(+1.32%) |
May 20, 2015 | 36.11 | 36.32 | 35.74 | 36.20 | 237,480 | +0.07(+0.20%) |
May 19, 2015 | 36.01 | 36.17 | 35.71 | 36.13 | 246,798 | +0.16(+0.44%) |
May 18, 2015 | 35.82 | 36.11 | 35.64 | 35.97 | 214,062 | +0.07(+0.20%) |
May 15, 2015 | 36.11 | 36.11 | 35.72 | 35.90 | 235,296 | -0.16(-0.44%) |
May 14, 2015 | 35.44 | 36.18 | 35.44 | 36.06 | 306,880 | +0.75(+2.13%) |
May 13, 2015 | 35.05 | 35.40 | 35.02 | 35.31 | 357,858 | +0.33(+0.94%) |
May 12, 2015 | 35.18 | 35.29 | 34.71 | 34.98 | 299,626 | -0.22(-0.63%) |
May 11, 2015 | 35.29 | 35.67 | 35.13 | 35.20 | 258,099 | -0.08(-0.23%) |
May 08, 2015 | 35.36 | 35.69 | 35.12 | 35.28 | 279,962 | +0.24(+0.68%) |
May 07, 2015 | 34.84 | 35.11 | 34.59 | 35.04 | 222,938 | +0.11(+0.30%) |
May 06, 2015 | 35.10 | 35.10 | 34.63 | 34.94 | 205,863 | -0.09(-0.25%) |
May 05, 2015 | 35.44 | 36.15 | 34.88 | 35.02 | 200,811 | -0.47(-1.32%) |
May 04, 2015 | 35.75 | 36.03 | 35.43 | 35.49 | 178,307 | -0.21(-0.60%) |
May 01, 2015 | 35.56 | 35.97 | 35.39 | 35.71 | 230,041 | +0.18(+0.50%) |
Apr 30, 2015 | 36.03 | 36.27 | 35.45 | 35.53 | 318,265 | -0.80(-2.20%) |
Apr 29, 2015 | 36.09 | 36.51 | 36.09 | 36.33 | 245,470 | +0.00(+0.00%) |
Apr 28, 2015 | 36.32 | 36.53 | 36.06 | 36.33 | 209,851 | -0.04(-0.12%) |
Apr 27, 2015 | 36.40 | 36.98 | 36.12 | 36.37 | 197,028 | +0.03(+0.07%) |
Apr 24, 2015 | 36.32 | 36.44 | 35.51 | 36.34 | 295,771 | +0.50(+1.38%) |
Apr 23, 2015 | 36.11 | 36.30 | 35.80 | 35.85 | 298,955 | -0.31(-0.86%) |
Apr 22, 2015 | 35.93 | 36.24 | 35.44 | 36.16 | 175,425 | +0.28(+0.79%) |
Apr 21, 2015 | 36.13 | 36.18 | 35.67 | 35.87 | 134,929 | -0.22(-0.61%) |
Apr 20, 2015 | 35.67 | 36.42 | 35.67 | 36.10 | 204,962 | +0.66(+1.88%) |
Apr 17, 2015 | 35.91 | 35.96 | 35.34 | 35.43 | 285,154 | -0.81(-2.22%) |
Apr 16, 2015 | 36.55 | 36.59 | 36.17 | 36.24 | 207,104 | -0.44(-1.21%) |
Apr 15, 2015 | 36.60 | 36.94 | 36.43 | 36.68 | 194,805 | +0.29(+0.80%) |
Apr 14, 2015 | 36.27 | 36.59 | 36.01 | 36.39 | 222,890 | +0.15(+0.42%) |
Apr 13, 2015 | 35.78 | 36.40 | 35.70 | 36.24 | 236,641 | +0.40(+1.11%) |
Apr 10, 2015 | 35.73 | 35.97 | 35.52 | 35.84 | 135,089 | +0.34(+0.95%) |
Apr 09, 2015 | 35.56 | 35.84 | 35.18 | 35.50 | 165,496 | -0.12(-0.35%) |
Apr 08, 2015 | 35.73 | 35.95 | 35.58 | 35.63 | 279,004 | -0.10(-0.27%) |
Apr 07, 2015 | 36.12 | 36.12 | 35.70 | 35.72 | 184,959 | -0.39(-1.08%) |
Apr 06, 2015 | 35.60 | 36.22 | 35.60 | 36.11 | 209,626 | +0.33(+0.92%) |
Apr 02, 2015 | 35.61 | 35.79 | 35.79 | 35.79 | 234,758 | +0.17(+0.47%) |
Apr 01, 2015 | 35.77 | 35.85 | 35.27 | 35.62 | 282,794 | -0.26(-0.72%) |
Mar 31, 2015 | 35.88 | 36.20 | 35.50 | 35.87 | 435,883 | -0.14(-0.39%) |
Mar 30, 2015 | 35.77 | 36.04 | 35.60 | 36.02 | 287,841 | +0.44(+1.25%) |
Mar 27, 2015 | 35.35 | 35.64 | 35.10 | 35.57 | 196,302 | +0.21(+0.60%) |
Mar 26, 2015 | 34.99 | 35.50 | 34.99 | 35.36 | 199,972 | +0.29(+0.83%) |
Mar 25, 2015 | 35.44 | 35.83 | 35.06 | 35.07 | 381,018 | -0.40(-1.12%) |
Mar 24, 2015 | 35.55 | 35.66 | 35.20 | 35.47 | 188,563 | -0.06(-0.17%) |
Mar 23, 2015 | 35.79 | 35.99 | 35.51 | 35.53 | 220,018 | -0.24(-0.67%) |
Mar 20, 2015 | 35.87 | 35.89 | 35.53 | 35.77 | 482,553 | +0.13(+0.37%) |
Mar 19, 2015 | 35.88 | 35.95 | 35.42 | 35.64 | 248,174 | -0.41(-1.13%) |
Mar 18, 2015 | 35.57 | 36.16 | 35.34 | 36.04 | 297,394 | +0.31(+0.87%) |
Mar 17, 2015 | 35.41 | 35.84 | 35.32 | 35.73 | 248,297 | +0.14(+0.40%) |
Mar 16, 2015 | 35.50 | 35.79 | 35.38 | 35.59 | 245,751 | +0.19(+0.55%) |
Mar 13, 2015 | 35.68 | 35.68 | 35.15 | 35.40 | 215,653 | -0.30(-0.84%) |
Mar 12, 2015 | 35.18 | 36.33 | 35.02 | 35.70 | 515,046 | +0.87(+2.49%) |
Mar 11, 2015 | 34.47 | 34.97 | 34.29 | 34.83 | 280,569 | +0.38(+1.11%) |
Mar 10, 2015 | 34.78 | 34.90 | 34.43 | 34.45 | 244,125 | -0.64(-1.82%) |
Mar 09, 2015 | 34.73 | 35.30 | 34.73 | 35.09 | 214,147 | +0.36(+1.05%) |
Mar 06, 2015 | 34.61 | 35.09 | 34.54 | 34.72 | 213,583 | -0.27(-0.78%) |
Mar 05, 2015 | 34.65 | 35.08 | 34.44 | 35.00 | 250,733 | +0.28(+0.82%) |
Mar 04, 2015 | 35.16 | 35.21 | 34.52 | 34.71 | 309,701 | -0.50(-1.41%) |
Mar 03, 2015 | 35.35 | 35.52 | 35.20 | 35.21 | 313,037 | -0.27(-0.77%) |
Mar 02, 2015 | 35.40 | 35.77 | 35.25 | 35.48 | 276,113 | +0.03(+0.08%) |
Feb 27, 2015 | 35.72 | 35.91 | 35.43 | 35.46 | 294,956 | -0.33(-0.92%) |
Feb 26, 2015 | 35.42 | 36.07 | 35.42 | 35.79 | 509,916 | +0.36(+1.03%) |
Feb 25, 2015 | 35.31 | 36.12 | 35.31 | 35.42 | 388,881 | +0.12(+0.33%) |
Feb 24, 2015 | 35.25 | 35.51 | 35.10 | 35.31 | 633,846 | +0.13(+0.38%) |
Feb 23, 2015 | 35.39 | 35.39 | 34.70 | 35.17 | 449,776 | -0.19(-0.52%) |
Feb 20, 2015 | 32.86 | 35.56 | 32.85 | 35.36 | 944,058 | +2.50(+7.61%) |
Feb 19, 2015 | 32.96 | 33.13 | 32.77 | 32.86 | 331,785 | -0.21(-0.64%) |
Feb 18, 2015 | 33.02 | 33.31 | 32.83 | 33.07 | 284,772 | -0.04(-0.11%) |
Feb 17, 2015 | 32.97 | 33.56 | 32.86 | 33.11 | 335,709 | +0.07(+0.21%) |
Feb 13, 2015 | 32.60 | 33.04 | 33.04 | 33.04 | 192,676 | +0.39(+1.19%) |
Feb 12, 2015 | 32.40 | 32.81 | 32.36 | 32.65 | 214,872 | +0.57(+1.79%) |
Feb 11, 2015 | 31.89 | 32.10 | 31.66 | 32.07 | 143,716 | +0.13(+0.41%) |
Feb 10, 2015 | 32.04 | 32.13 | 31.55 | 31.94 | 237,326 | +0.13(+0.42%) |
Feb 09, 2015 | 31.53 | 32.06 | 31.47 | 31.81 | 292,275 | +0.22(+0.70%) |
Feb 06, 2015 | 31.80 | 31.96 | 31.36 | 31.59 | 282,736 | -0.06(-0.20%) |
Feb 05, 2015 | 31.17 | 31.74 | 31.10 | 31.65 | 126,779 | +0.55(+1.76%) |
Feb 04, 2015 | 31.92 | 31.98 | 30.91 | 31.10 | 353,484 | -0.97(-3.03%) |
Feb 03, 2015 | 31.39 | 32.19 | 31.22 | 32.07 | 271,336 | +0.92(+2.95%) |
Feb 02, 2015 | 30.52 | 31.25 | 30.39 | 31.16 | 231,605 | +0.81(+2.68%) |
Jan 30, 2015 | 30.77 | 31.08 | 30.30 | 30.34 | 176,277 | -0.72(-2.30%) |
Jan 29, 2015 | 30.83 | 31.15 | 30.56 | 31.06 | 174,124 | +0.23(+0.74%) |
Jan 28, 2015 | 31.54 | 31.54 | 30.66 | 30.83 | 157,619 | -0.35(-1.13%) |
Jan 27, 2015 | 31.27 | 31.46 | 31.17 | 31.18 | 199,930 | -0.51(-1.62%) |
Jan 26, 2015 | 31.31 | 31.84 | 30.96 | 31.69 | 232,727 | +0.42(+1.36%) |
Jan 23, 2015 | 31.42 | 31.66 | 31.12 | 31.27 | 191,027 | -0.19(-0.59%) |
Jan 22, 2015 | 31.17 | 31.53 | 30.73 | 31.46 | 133,448 | +0.58(+1.89%) |
Jan 21, 2015 | 30.78 | 31.15 | 30.38 | 30.87 | 341,369 | +0.06(+0.20%) |
Jan 20, 2015 | 30.48 | 31.01 | 30.00 | 30.81 | 437,515 | +0.20(+0.66%) |
Jan 16, 2015 | 29.83 | 30.67 | 29.81 | 30.61 | 628,648 | +0.59(+1.97%) |
Jan 15, 2015 | 30.97 | 31.04 | 29.96 | 30.02 | 464,535 | -0.95(-3.08%) |
Jan 14, 2015 | 30.68 | 31.24 | 30.65 | 30.97 | 187,902 | -0.13(-0.43%) |
Jan 13, 2015 | 31.28 | 31.71 | 30.49 | 31.10 | 263,261 | +0.13(+0.43%) |
Jan 12, 2015 | 31.45 | 31.46 | 30.67 | 30.97 | 246,731 | -0.47(-1.49%) |
Jan 09, 2015 | 31.98 | 32.08 | 31.21 | 31.44 | 280,563 | -0.49(-1.55%) |
Jan 08, 2015 | 31.77 | 32.13 | 31.38 | 31.93 | 379,563 | +0.45(+1.43%) |
Jan 07, 2015 | 31.24 | 31.53 | 30.91 | 31.48 | 328,795 | +0.42(+1.37%) |
Jan 06, 2015 | 31.84 | 31.97 | 30.82 | 31.06 | 276,857 | -0.77(-2.41%) |
Jan 05, 2015 | 32.37 | 32.46 | 31.66 | 31.83 | 302,400 | -0.69(-2.12%) |