Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.06 | 32.72 | 32.06 | 32.72 | 894,787 | +0.75(+2.34%) |
Jan 28, 2016 | 32.14 | 32.17 | 31.67 | 31.98 | 326,230 | +0.11(+0.34%) |
Jan 27, 2016 | 32.30 | 32.49 | 31.69 | 31.87 | 340,454 | -0.51(-1.58%) |
Jan 26, 2016 | 32.15 | 32.45 | 32.02 | 32.38 | 623,736 | +0.32(+0.99%) |
Jan 25, 2016 | 32.42 | 32.47 | 32.01 | 32.06 | 910,150 | -0.42(-1.30%) |
Jan 22, 2016 | 32.23 | 32.51 | 32.20 | 32.48 | 575,077 | +0.72(+2.27%) |
Jan 21, 2016 | 31.77 | 32.11 | 31.49 | 31.76 | 902,996 | +0.08(+0.24%) |
Jan 20, 2016 | 31.39 | 31.94 | 30.69 | 31.69 | 565,850 | -0.13(-0.40%) |
Jan 19, 2016 | 32.18 | 32.22 | 31.51 | 31.81 | 1,954,723 | -0.00(-0.01%) |
Jan 15, 2016 | 31.65 | 31.82 | 31.82 | 31.82 | 8,438,618 | -0.64(-1.97%) |
Jan 14, 2016 | 32.08 | 32.71 | 31.66 | 32.46 | 1,094,315 | +0.46(+1.45%) |
Jan 13, 2016 | 33.08 | 33.09 | 31.94 | 31.99 | 916,484 | -0.99(-3.01%) |
Jan 12, 2016 | 32.91 | 33.09 | 32.54 | 32.99 | 800,250 | +0.33(+1.03%) |
Jan 11, 2016 | 32.86 | 32.91 | 32.23 | 32.65 | 1,461,800 | +0.00(+0.00%) |
Jan 08, 2016 | 33.25 | 33.30 | 32.61 | 32.65 | 610,678 | -0.36(-1.09%) |
Jan 07, 2016 | 33.24 | 33.61 | 32.97 | 33.01 | 598,064 | -0.85(-2.50%) |
Jan 06, 2016 | 33.78 | 34.06 | 33.65 | 33.86 | 455,351 | -0.39(-1.13%) |
Jan 05, 2016 | 34.34 | 34.37 | 34.05 | 34.24 | 1,106,189 | +0.03(+0.08%) |
Jan 04, 2016 | 34.39 | 34.39 | 33.84 | 34.22 | 2,491,085 | -0.63(-1.81%) |
Dec 31, 2015 | 35.05 | 34.85 | 34.85 | 34.85 | 981,158 | -0.37(-1.05%) |
Dec 30, 2015 | 35.44 | 35.46 | 35.22 | 35.22 | 530,466 | -0.26(-0.74%) |
Dec 29, 2015 | 35.29 | 35.53 | 35.23 | 35.48 | 1,003,738 | +0.40(+1.15%) |
Dec 28, 2015 | 35.10 | 35.10 | 34.84 | 35.08 | 1,111,120 | -0.04(-0.12%) |
Dec 24, 2015 | 35.09 | 35.12 | 35.12 | 35.12 | 1,077,597 | -0.00(-0.00%) |
Dec 23, 2015 | 34.97 | 35.15 | 34.90 | 35.12 | 939,375 | +0.33(+0.93%) |
Dec 22, 2015 | 34.71 | 34.87 | 34.50 | 34.80 | 787,115 | +0.25(+0.73%) |
Dec 21, 2015 | 34.45 | 34.58 | 34.24 | 34.54 | 1,400,519 | +0.29(+0.84%) |
Dec 18, 2015 | 34.84 | 34.84 | 34.24 | 34.26 | 825,865 | -0.59(-1.70%) |
Dec 17, 2015 | 35.43 | 35.43 | 34.84 | 34.85 | 989,547 | -0.50(-1.42%) |
Dec 16, 2015 | 35.04 | 35.40 | 34.78 | 35.35 | 1,403,804 | +0.56(+1.61%) |
Dec 15, 2015 | 34.81 | 34.98 | 34.67 | 34.79 | 4,313,348 | +0.24(+0.69%) |
Dec 14, 2015 | 34.47 | 34.57 | 34.05 | 34.55 | 1,457,947 | +0.17(+0.50%) |
Dec 11, 2015 | 34.80 | 34.81 | 34.33 | 34.38 | 1,351,429 | -0.72(-2.05%) |
Dec 10, 2015 | 35.11 | 35.34 | 34.95 | 35.10 | 875,121 | +0.11(+0.32%) |
Dec 09, 2015 | 35.25 | 35.54 | 34.85 | 34.98 | 882,587 | -0.39(-1.11%) |
Dec 08, 2015 | 35.25 | 35.51 | 35.10 | 35.38 | 838,466 | -0.10(-0.28%) |
Dec 07, 2015 | 35.64 | 35.66 | 35.30 | 35.48 | 960,459 | -0.22(-0.62%) |
Dec 04, 2015 | 35.60 | 35.74 | 35.10 | 35.70 | 1,253,434 | +0.73(+2.08%) |
Dec 03, 2015 | 35.60 | 35.61 | 34.82 | 34.97 | 808,601 | -0.54(-1.52%) |
Dec 02, 2015 | 35.85 | 35.87 | 35.47 | 35.51 | 930,939 | -0.30(-0.82%) |
Dec 01, 2015 | 35.69 | 35.82 | 35.55 | 35.81 | 850,241 | +0.33(+0.93%) |
Nov 30, 2015 | 35.84 | 35.84 | 35.45 | 35.48 | 1,210,595 | -0.22(-0.61%) |
Nov 27, 2015 | 35.72 | 35.75 | 35.60 | 35.70 | 425,386 | +0.04(+0.11%) |
Nov 25, 2015 | 35.66 | 35.66 | 35.66 | 35.66 | 1,321,339 | +0.08(+0.22%) |
Nov 24, 2015 | 35.44 | 35.64 | 35.22 | 35.58 | 847,215 | +0.01(+0.04%) |
Nov 23, 2015 | 35.64 | 35.70 | 35.46 | 35.57 | 1,143,732 | +0.03(+0.10%) |
Nov 20, 2015 | 35.52 | 35.65 | 35.48 | 35.53 | 495,836 | +0.19(+0.55%) |
Nov 19, 2015 | 35.37 | 35.42 | 35.31 | 35.34 | 500,193 | -0.03(-0.07%) |
Nov 18, 2015 | 34.96 | 35.40 | 34.88 | 35.37 | 375,383 | +0.60(+1.74%) |
Nov 17, 2015 | 34.87 | 35.01 | 34.68 | 34.76 | 581,179 | +0.05(+0.15%) |
Nov 16, 2015 | 34.34 | 34.71 | 34.24 | 34.71 | 475,518 | +0.40(+1.17%) |
Nov 13, 2015 | 34.71 | 34.71 | 34.29 | 34.31 | 415,871 | -0.47(-1.35%) |
Nov 12, 2015 | 35.14 | 35.14 | 34.76 | 34.78 | 334,519 | -0.43(-1.23%) |
Nov 11, 2015 | 35.40 | 35.46 | 35.20 | 35.21 | 399,359 | -0.11(-0.30%) |
Nov 10, 2015 | 35.19 | 35.34 | 35.10 | 35.32 | 430,341 | +0.04(+0.12%) |
Nov 09, 2015 | 35.63 | 35.63 | 35.07 | 35.28 | 1,075,747 | -0.37(-1.03%) |
Nov 06, 2015 | 35.66 | 35.66 | 35.38 | 35.64 | 261,270 | -0.02(-0.05%) |
Nov 05, 2015 | 35.71 | 35.77 | 35.42 | 35.66 | 323,999 | +0.01(+0.03%) |
Nov 04, 2015 | 35.79 | 35.83 | 35.53 | 35.65 | 208,178 | -0.07(-0.21%) |
Nov 03, 2015 | 35.66 | 35.84 | 35.51 | 35.73 | 242,366 | +0.06(+0.16%) |
Nov 02, 2015 | 35.37 | 35.70 | 35.32 | 35.67 | 470,820 | +0.41(+1.17%) |
Oct 30, 2015 | 35.46 | 35.51 | 35.26 | 35.26 | 310,620 | -0.15(-0.41%) |
Oct 29, 2015 | 35.46 | 35.46 | 35.30 | 35.40 | 458,448 | -0.02(-0.05%) |
Oct 28, 2015 | 35.05 | 35.42 | 34.92 | 35.42 | 312,484 | +0.41(+1.16%) |
Oct 27, 2015 | 34.97 | 35.06 | 34.83 | 35.01 | 413,364 | -0.04(-0.12%) |
Oct 26, 2015 | 34.99 | 35.12 | 34.88 | 35.06 | 596,030 | +0.06(+0.16%) |
Oct 23, 2015 | 34.99 | 35.09 | 34.83 | 35.00 | 303,560 | +0.47(+1.35%) |
Oct 22, 2015 | 34.27 | 34.61 | 34.27 | 34.54 | 240,067 | +0.51(+1.51%) |
Oct 21, 2015 | 34.41 | 34.45 | 34.00 | 34.02 | 142,574 | -0.27(-0.77%) |
Oct 20, 2015 | 34.30 | 34.44 | 34.16 | 34.29 | 220,415 | -0.09(-0.27%) |
Oct 19, 2015 | 34.15 | 34.40 | 34.15 | 34.38 | 291,989 | +0.14(+0.40%) |
Oct 16, 2015 | 34.24 | 34.26 | 34.03 | 34.24 | 2,005,806 | +0.09(+0.25%) |
Oct 15, 2015 | 33.86 | 34.16 | 33.72 | 34.16 | 196,285 | +0.54(+1.60%) |
Oct 14, 2015 | 33.81 | 33.97 | 33.58 | 33.62 | 214,780 | -0.19(-0.56%) |
Oct 13, 2015 | 34.03 | 34.19 | 33.80 | 33.81 | 207,912 | -0.29(-0.85%) |
Oct 12, 2015 | 34.13 | 34.15 | 33.95 | 34.10 | 285,707 | +0.06(+0.18%) |
Oct 09, 2015 | 33.98 | 34.09 | 33.89 | 34.04 | 583,274 | +0.16(+0.47%) |
Oct 08, 2015 | 33.55 | 33.90 | 33.44 | 33.88 | 116,582 | +0.23(+0.67%) |
Oct 07, 2015 | 33.57 | 33.65 | 33.27 | 33.65 | 231,933 | +0.28(+0.85%) |
Oct 06, 2015 | 33.61 | 33.64 | 33.22 | 33.37 | 253,175 | -0.25(-0.74%) |
Oct 05, 2015 | 33.34 | 33.65 | 33.34 | 33.62 | 337,684 | +0.51(+1.53%) |
Oct 02, 2015 | 32.27 | 33.11 | 32.10 | 33.11 | 276,416 | +0.50(+1.52%) |
Oct 01, 2015 | 32.57 | 32.66 | 32.22 | 32.62 | 187,209 | +0.11(+0.33%) |
Sep 30, 2015 | 32.26 | 32.54 | 32.14 | 32.51 | 236,736 | +0.63(+1.97%) |
Sep 29, 2015 | 32.02 | 32.30 | 31.72 | 31.88 | 318,728 | -0.08(-0.24%) |
Sep 28, 2015 | 32.81 | 32.81 | 31.88 | 31.96 | 457,427 | -0.95(-2.89%) |
Sep 25, 2015 | 33.51 | 33.51 | 32.77 | 32.91 | 267,718 | -0.25(-0.75%) |
Sep 24, 2015 | 33.16 | 33.19 | 32.76 | 33.16 | 638,436 | -0.14(-0.41%) |
Sep 23, 2015 | 33.43 | 33.47 | 33.24 | 33.29 | 243,595 | -0.10(-0.29%) |
Sep 22, 2015 | 33.41 | 33.49 | 33.14 | 33.39 | 162,723 | -0.42(-1.24%) |
Sep 21, 2015 | 33.91 | 34.14 | 33.59 | 33.81 | 286,056 | +0.10(+0.29%) |
Sep 18, 2015 | 33.90 | 34.12 | 33.69 | 33.71 | 270,451 | -0.48(-1.41%) |
Sep 17, 2015 | 34.18 | 34.70 | 34.09 | 34.19 | 192,529 | +0.06(+0.17%) |
Sep 16, 2015 | 33.98 | 34.20 | 33.86 | 34.14 | 161,013 | +0.20(+0.60%) |
Sep 15, 2015 | 33.60 | 34.00 | 33.48 | 33.93 | 2,096,846 | +0.40(+1.18%) |
Sep 14, 2015 | 33.74 | 33.74 | 33.41 | 33.53 | 157,212 | -0.09(-0.27%) |
Sep 11, 2015 | 33.37 | 33.65 | 33.23 | 33.62 | 165,652 | +0.22(+0.66%) |
Sep 10, 2015 | 33.20 | 33.62 | 33.16 | 33.40 | 141,978 | +0.18(+0.55%) |
Sep 09, 2015 | 34.05 | 34.05 | 33.14 | 33.22 | 141,387 | -0.44(-1.32%) |
Sep 08, 2015 | 33.37 | 33.67 | 33.26 | 33.66 | 178,499 | +0.87(+2.64%) |
Sep 04, 2015 | 32.88 | 32.80 | 32.80 | 32.80 | 326,618 | -0.42(-1.26%) |
Sep 03, 2015 | 33.41 | 33.65 | 33.12 | 33.21 | 265,287 | -0.04(-0.12%) |
Sep 02, 2015 | 32.89 | 33.25 | 32.70 | 33.25 | 138,004 | +0.70(+2.15%) |
Sep 01, 2015 | 33.14 | 33.14 | 32.43 | 32.55 | 378,106 | -0.92(-2.74%) |
Aug 31, 2015 | 33.68 | 33.82 | 33.40 | 33.47 | 157,008 | -0.35(-1.05%) |
Aug 28, 2015 | 33.79 | 33.92 | 33.63 | 33.82 | 160,232 | +0.02(+0.05%) |
Aug 27, 2015 | 33.52 | 33.86 | 33.19 | 33.81 | 447,525 | +0.72(+2.18%) |
Aug 26, 2015 | 32.15 | 33.11 | 32.01 | 33.09 | 261,547 | +1.25(+3.93%) |
Aug 25, 2015 | 33.30 | 33.57 | 31.83 | 31.83 | 460,147 | -0.40(-1.23%) |
Aug 24, 2015 | 31.32 | 34.40 | 18.54 | 32.23 | 1,069,853 | -1.14(-3.43%) |
Aug 21, 2015 | 34.13 | 34.18 | 33.38 | 33.38 | 387,453 | -1.07(-3.11%) |
Aug 20, 2015 | 35.14 | 35.14 | 34.45 | 34.45 | 141,280 | -0.84(-2.38%) |
Aug 19, 2015 | 35.49 | 35.56 | 35.13 | 35.29 | 132,594 | -0.24(-0.68%) |
Aug 18, 2015 | 35.57 | 35.66 | 35.49 | 35.53 | 41,738 | -0.11(-0.30%) |
Aug 17, 2015 | 35.21 | 35.64 | 35.11 | 35.64 | 54,721 | +0.31(+0.88%) |
Aug 14, 2015 | 35.28 | 35.37 | 35.12 | 35.33 | 88,976 | +0.09(+0.27%) |
Aug 13, 2015 | 35.24 | 35.43 | 35.14 | 35.23 | 127,847 | -0.02(-0.05%) |
Aug 12, 2015 | 35.01 | 35.27 | 34.64 | 35.25 | 90,391 | +0.02(+0.05%) |
Aug 11, 2015 | 35.37 | 35.46 | 35.08 | 35.23 | 109,117 | -0.32(-0.89%) |
Aug 10, 2015 | 35.35 | 35.57 | 35.35 | 35.55 | 119,923 | +0.39(+1.12%) |
Aug 07, 2015 | 35.29 | 35.29 | 34.92 | 35.16 | 142,943 | -0.09(-0.27%) |
Aug 06, 2015 | 35.80 | 35.80 | 35.10 | 35.25 | 100,607 | -0.48(-1.34%) |
Aug 05, 2015 | 35.72 | 35.94 | 35.65 | 35.73 | 86,870 | +0.19(+0.53%) |
Aug 04, 2015 | 35.63 | 35.67 | 35.48 | 35.54 | 122,664 | -0.03(-0.07%) |
Aug 03, 2015 | 35.74 | 35.74 | 35.39 | 35.56 | 80,562 | -0.14(-0.39%) |
Jul 31, 2015 | 35.75 | 35.84 | 35.65 | 35.71 | 49,114 | +0.06(+0.16%) |
Jul 30, 2015 | 35.53 | 35.67 | 35.34 | 35.65 | 88,704 | +0.05(+0.14%) |
Jul 29, 2015 | 35.51 | 35.63 | 35.40 | 35.60 | 56,520 | +0.19(+0.53%) |
Jul 28, 2015 | 35.24 | 35.44 | 35.02 | 35.41 | 89,972 | +0.44(+1.25%) |
Jul 27, 2015 | 35.20 | 35.20 | 34.91 | 34.98 | 173,581 | -0.30(-0.85%) |
Jul 24, 2015 | 35.68 | 35.74 | 35.21 | 35.27 | 114,588 | -0.32(-0.89%) |
Jul 23, 2015 | 35.97 | 35.97 | 35.54 | 35.59 | 934,754 | -0.18(-0.49%) |
Jul 22, 2015 | 35.71 | 35.91 | 35.59 | 35.77 | 62,990 | -0.16(-0.44%) |
Jul 21, 2015 | 36.14 | 36.14 | 35.87 | 35.92 | 76,935 | -0.17(-0.47%) |
Jul 20, 2015 | 36.08 | 36.19 | 35.98 | 36.09 | 211,175 | +0.13(+0.37%) |
Jul 17, 2015 | 35.96 | 35.99 | 35.85 | 35.96 | 85,492 | +0.15(+0.41%) |
Jul 16, 2015 | 35.71 | 35.82 | 35.69 | 35.82 | 1,216,117 | +0.33(+0.94%) |
Jul 15, 2015 | 35.57 | 35.68 | 35.45 | 35.48 | 74,187 | -0.10(-0.29%) |
Jul 14, 2015 | 35.46 | 35.64 | 35.38 | 35.59 | 109,152 | +0.21(+0.59%) |
Jul 13, 2015 | 35.25 | 35.41 | 35.22 | 35.38 | 111,804 | +0.44(+1.25%) |
Jul 10, 2015 | 34.75 | 35.01 | 34.73 | 34.94 | 61,720 | +0.53(+1.55%) |
Jul 09, 2015 | 34.71 | 34.81 | 34.41 | 34.41 | 87,545 | +0.04(+0.12%) |
Jul 08, 2015 | 34.84 | 34.84 | 34.35 | 34.37 | 84,724 | -0.58(-1.65%) |
Jul 07, 2015 | 34.80 | 34.96 | 34.30 | 34.94 | 110,776 | +0.18(+0.52%) |
Jul 06, 2015 | 34.58 | 34.93 | 34.58 | 34.76 | 77,495 | -0.05(-0.15%) |
Jul 02, 2015 | 34.97 | 34.81 | 34.81 | 34.81 | 301,313 | -0.06(-0.16%) |
Jul 01, 2015 | 34.91 | 34.99 | 34.68 | 34.87 | 186,124 | +0.28(+0.81%) |
Jun 30, 2015 | 34.73 | 34.82 | 34.50 | 34.59 | 179,227 | +0.18(+0.53%) |
Jun 29, 2015 | 34.97 | 35.06 | 34.41 | 34.41 | 168,605 | -0.83(-2.37%) |
Jun 26, 2015 | 35.37 | 35.37 | 35.11 | 35.24 | 56,084 | -0.01(-0.02%) |
Jun 25, 2015 | 35.46 | 35.48 | 35.24 | 35.25 | 45,495 | -0.12(-0.35%) |
Jun 24, 2015 | 35.60 | 35.64 | 35.34 | 35.37 | 71,508 | -0.24(-0.68%) |
Jun 23, 2015 | 35.67 | 35.68 | 35.55 | 35.62 | 61,945 | +0.03(+0.10%) |
Jun 22, 2015 | 35.64 | 35.72 | 35.56 | 35.58 | 65,558 | +0.23(+0.66%) |
Jun 19, 2015 | 35.60 | 35.60 | 35.34 | 35.35 | 62,831 | -0.14(-0.38%) |
Jun 18, 2015 | 35.19 | 35.60 | 35.19 | 35.48 | 49,153 | +0.39(+1.12%) |
Jun 17, 2015 | 35.12 | 35.22 | 34.96 | 35.09 | 43,901 | +0.07(+0.19%) |
Jun 16, 2015 | 34.78 | 35.08 | 34.78 | 35.02 | 67,782 | +0.17(+0.50%) |
Jun 15, 2015 | 34.82 | 34.90 | 34.61 | 34.85 | 1,465,692 | -0.16(-0.45%) |
Jun 12, 2015 | 35.05 | 35.09 | 34.93 | 35.01 | 32,196 | -0.20(-0.58%) |
Jun 11, 2015 | 35.25 | 35.30 | 35.16 | 35.21 | 162,735 | +0.04(+0.11%) |
Jun 10, 2015 | 34.85 | 35.20 | 34.78 | 35.17 | 111,327 | +0.48(+1.40%) |
Jun 09, 2015 | 34.77 | 34.80 | 34.53 | 34.69 | 44,954 | -0.08(-0.23%) |
Jun 08, 2015 | 35.03 | 35.03 | 34.71 | 34.77 | 179,396 | -0.25(-0.70%) |
Jun 05, 2015 | 35.01 | 35.10 | 34.81 | 35.02 | 41,040 | +0.03(+0.07%) |
Jun 04, 2015 | 35.25 | 35.30 | 34.95 | 34.99 | 56,763 | -0.38(-1.07%) |
Jun 03, 2015 | 35.30 | 35.47 | 35.21 | 35.37 | 45,526 | +0.14(+0.41%) |
Jun 02, 2015 | 35.22 | 35.39 | 35.05 | 35.22 | 40,513 | +0.06(+0.18%) |
Jun 01, 2015 | 35.30 | 35.39 | 35.04 | 35.16 | 48,930 | +0.00(+0.00%) |
May 29, 2015 | 35.40 | 35.40 | 35.08 | 35.16 | 40,998 | -0.24(-0.68%) |
May 28, 2015 | 35.41 | 35.43 | 35.27 | 35.40 | 59,375 | -0.05(-0.14%) |
May 27, 2015 | 35.21 | 35.51 | 35.16 | 35.45 | 71,036 | +0.34(+0.96%) |
May 26, 2015 | 35.44 | 35.44 | 35.02 | 35.12 | 111,684 | -0.40(-1.14%) |
May 22, 2015 | 35.57 | 35.52 | 35.52 | 35.52 | 83,693 | -0.01(-0.02%) |
May 21, 2015 | 35.35 | 35.59 | 35.35 | 35.53 | 60,095 | +0.09(+0.24%) |
May 20, 2015 | 35.50 | 35.57 | 35.31 | 35.45 | 78,639 | -0.06(-0.17%) |
May 19, 2015 | 35.53 | 35.59 | 35.40 | 35.50 | 153,159 | +0.02(+0.05%) |
May 18, 2015 | 35.36 | 35.55 | 35.28 | 35.49 | 69,571 | +0.12(+0.35%) |
May 15, 2015 | 35.38 | 35.38 | 35.25 | 35.36 | 532,674 | +0.09(+0.24%) |
May 14, 2015 | 35.07 | 35.33 | 35.00 | 35.28 | 43,172 | +0.40(+1.15%) |
May 13, 2015 | 35.05 | 35.14 | 34.85 | 34.88 | 112,424 | -0.03(-0.09%) |
May 12, 2015 | 34.81 | 35.04 | 34.66 | 34.91 | 58,287 | -0.08(-0.22%) |
May 11, 2015 | 35.16 | 35.21 | 34.99 | 34.99 | 65,972 | -0.17(-0.48%) |
May 08, 2015 | 34.99 | 35.19 | 34.96 | 35.16 | 65,916 | +0.46(+1.34%) |
May 07, 2015 | 34.45 | 34.81 | 34.45 | 34.69 | 89,011 | +0.18(+0.53%) |
May 06, 2015 | 34.76 | 34.82 | 34.32 | 34.51 | 75,940 | -0.11(-0.33%) |
May 05, 2015 | 35.04 | 35.04 | 34.59 | 34.62 | 106,112 | -0.45(-1.29%) |
May 04, 2015 | 35.04 | 35.29 | 35.04 | 35.08 | 117,063 | +0.08(+0.23%) |
May 01, 2015 | 34.76 | 35.00 | 34.75 | 34.99 | 52,480 | +0.43(+1.24%) |
Apr 30, 2015 | 34.88 | 34.93 | 34.46 | 34.56 | 93,328 | -0.47(-1.35%) |
Apr 29, 2015 | 35.11 | 35.19 | 34.90 | 35.04 | 114,270 | -0.21(-0.59%) |
Apr 28, 2015 | 35.27 | 35.34 | 34.99 | 35.25 | 66,896 | -0.02(-0.06%) |
Apr 27, 2015 | 35.59 | 35.60 | 35.20 | 35.27 | 120,140 | -0.14(-0.40%) |
Apr 24, 2015 | 35.56 | 35.56 | 35.40 | 35.41 | 51,356 | +0.01(+0.04%) |
Apr 23, 2015 | 35.23 | 35.49 | 35.17 | 35.39 | 42,232 | +0.14(+0.40%) |
Apr 22, 2015 | 35.15 | 35.28 | 34.97 | 35.25 | 78,338 | +0.21(+0.59%) |
Apr 21, 2015 | 35.11 | 35.16 | 34.98 | 35.05 | 130,139 | +0.02(+0.05%) |
Apr 20, 2015 | 34.84 | 35.05 | 34.82 | 35.03 | 47,801 | +0.42(+1.20%) |
Apr 17, 2015 | 34.88 | 34.95 | 34.46 | 34.61 | 558,793 | -0.51(-1.44%) |
Apr 16, 2015 | 35.03 | 35.20 | 35.03 | 35.12 | 83,566 | -0.04(-0.12%) |
Apr 15, 2015 | 35.13 | 35.20 | 34.99 | 35.16 | 131,942 | +0.25(+0.72%) |
Apr 14, 2015 | 34.92 | 34.99 | 34.72 | 34.91 | 121,012 | -0.05(-0.14%) |
Apr 13, 2015 | 35.15 | 35.22 | 34.94 | 34.96 | 97,240 | -0.15(-0.42%) |
Apr 10, 2015 | 35.06 | 35.11 | 34.97 | 35.10 | 34,211 | +0.15(+0.43%) |
Apr 09, 2015 | 34.88 | 34.98 | 34.71 | 34.96 | 80,252 | +0.17(+0.49%) |
Apr 08, 2015 | 34.67 | 34.85 | 34.65 | 34.79 | 44,658 | +0.18(+0.53%) |
Apr 07, 2015 | 34.75 | 34.87 | 34.60 | 34.60 | 35,779 | -0.10(-0.29%) |
Apr 06, 2015 | 34.28 | 34.81 | 34.24 | 34.71 | 60,468 | +0.25(+0.73%) |
Apr 02, 2015 | 34.42 | 34.45 | 34.45 | 34.45 | 236,035 | +0.11(+0.33%) |
Apr 01, 2015 | 34.54 | 34.54 | 34.14 | 34.34 | 106,176 | -0.23(-0.65%) |
Mar 31, 2015 | 34.75 | 34.81 | 34.48 | 34.56 | 83,364 | -0.27(-0.78%) |
Mar 30, 2015 | 34.62 | 34.84 | 34.62 | 34.84 | 64,216 | +0.43(+1.25%) |
Mar 27, 2015 | 34.28 | 34.44 | 34.26 | 34.41 | 314,853 | +0.16(+0.47%) |
Mar 26, 2015 | 34.13 | 34.39 | 34.03 | 34.25 | 43,774 | -0.09(-0.25%) |
Mar 25, 2015 | 34.99 | 35.06 | 34.31 | 34.33 | 64,394 | -0.60(-1.72%) |
Mar 24, 2015 | 35.09 | 35.24 | 34.93 | 34.93 | 81,097 | -0.15(-0.42%) |
Mar 23, 2015 | 35.18 | 35.24 | 35.08 | 35.08 | 51,824 | -0.08(-0.24%) |
Mar 20, 2015 | 35.10 | 35.28 | 35.04 | 35.16 | 40,598 | +0.25(+0.72%) |
Mar 19, 2015 | 34.96 | 34.96 | 34.80 | 34.91 | 45,459 | +0.01(+0.02%) |
Mar 18, 2015 | 34.40 | 35.08 | 34.38 | 34.91 | 52,843 | +0.38(+1.09%) |
Mar 17, 2015 | 34.50 | 34.61 | 34.42 | 34.53 | 445,382 | -0.03(-0.09%) |
Mar 16, 2015 | 34.36 | 34.59 | 34.32 | 34.56 | 52,749 | +0.45(+1.33%) |
Mar 13, 2015 | 34.31 | 34.31 | 33.95 | 34.10 | 114,680 | -0.22(-0.65%) |
Mar 12, 2015 | 34.03 | 34.35 | 34.03 | 34.33 | 34,670 | +0.42(+1.22%) |
Mar 11, 2015 | 34.08 | 34.08 | 33.88 | 33.91 | 67,897 | -0.09(-0.26%) |
Mar 10, 2015 | 34.29 | 34.30 | 33.97 | 34.00 | 71,332 | -0.51(-1.47%) |
Mar 09, 2015 | 34.51 | 34.61 | 34.41 | 34.51 | 46,601 | +0.15(+0.43%) |
Mar 06, 2015 | 34.78 | 34.82 | 34.34 | 34.36 | 76,390 | -0.49(-1.40%) |
Mar 05, 2015 | 34.89 | 34.95 | 34.77 | 34.85 | 72,564 | +0.02(+0.06%) |
Mar 04, 2015 | 34.90 | 34.93 | 34.66 | 34.83 | 51,444 | -0.10(-0.29%) |
Mar 03, 2015 | 35.06 | 35.06 | 34.86 | 34.93 | 58,573 | -0.13(-0.36%) |
Mar 02, 2015 | 34.93 | 35.07 | 34.92 | 35.06 | 61,110 | +0.22(+0.64%) |
Feb 27, 2015 | 35.04 | 35.04 | 34.80 | 34.83 | 63,675 | -0.13(-0.38%) |
Feb 26, 2015 | 35.02 | 35.02 | 34.85 | 34.96 | 95,832 | +0.02(+0.06%) |
Feb 25, 2015 | 34.97 | 35.03 | 34.84 | 34.94 | 31,220 | +0.06(+0.17%) |
Feb 24, 2015 | 34.79 | 34.92 | 34.77 | 34.88 | 77,633 | +0.07(+0.21%) |
Feb 23, 2015 | 34.86 | 34.86 | 34.70 | 34.81 | 78,580 | +0.00(+0.00%) |
Feb 20, 2015 | 34.48 | 34.81 | 34.41 | 34.81 | 42,259 | +0.21(+0.61%) |
Feb 19, 2015 | 34.52 | 34.65 | 34.47 | 34.60 | 31,350 | +0.11(+0.33%) |
Feb 18, 2015 | 34.32 | 34.51 | 34.32 | 34.49 | 86,313 | +0.06(+0.16%) |
Feb 17, 2015 | 34.45 | 34.47 | 34.26 | 34.43 | 35,666 | +0.07(+0.21%) |
Feb 13, 2015 | 34.32 | 34.36 | 34.36 | 34.36 | 70,322 | +0.22(+0.63%) |
Feb 12, 2015 | 34.09 | 34.18 | 33.89 | 34.14 | 87,217 | +0.25(+0.73%) |
Feb 11, 2015 | 33.71 | 33.92 | 33.71 | 33.90 | 45,714 | +0.12(+0.35%) |
Feb 10, 2015 | 33.63 | 33.83 | 33.44 | 33.78 | 47,855 | +0.39(+1.18%) |
Feb 09, 2015 | 33.52 | 33.53 | 33.30 | 33.38 | 22,862 | -0.14(-0.42%) |
Feb 06, 2015 | 33.77 | 33.77 | 33.46 | 33.52 | 87,080 | -0.11(-0.31%) |
Feb 05, 2015 | 33.47 | 33.66 | 33.47 | 33.63 | 60,189 | +0.33(+0.98%) |
Feb 04, 2015 | 33.20 | 33.48 | 33.20 | 33.30 | 148,433 | -0.04(-0.13%) |
Feb 03, 2015 | 33.19 | 33.35 | 33.00 | 33.35 | 142,359 | +0.41(+1.25%) |