Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.83 | 25.70 | 24.83 | 25.62 | 186,480 | +1.07(+4.36%) |
Jan 28, 2016 | 24.55 | 24.93 | 24.50 | 24.55 | 104,503 | +0.31(+1.27%) |
Jan 27, 2016 | 24.36 | 24.71 | 24.11 | 24.24 | 164,153 | -0.10(-0.41%) |
Jan 26, 2016 | 24.08 | 24.75 | 23.86 | 24.34 | 255,694 | +0.49(+2.07%) |
Jan 25, 2016 | 24.01 | 24.04 | 23.37 | 23.84 | 166,315 | +0.02(+0.10%) |
Jan 22, 2016 | 23.61 | 23.96 | 23.30 | 23.82 | 90,753 | +0.81(+3.52%) |
Jan 21, 2016 | 23.37 | 23.78 | 22.92 | 23.01 | 228,921 | -0.22(-0.93%) |
Jan 20, 2016 | 22.91 | 23.84 | 22.57 | 23.23 | 268,099 | +0.10(+0.43%) |
Jan 19, 2016 | 23.88 | 23.88 | 22.74 | 23.13 | 261,803 | -0.55(-2.34%) |
Jan 15, 2016 | 24.11 | 23.68 | 23.68 | 23.68 | 225,073 | -1.16(-4.68%) |
Jan 14, 2016 | 24.11 | 25.05 | 23.71 | 24.85 | 236,611 | +0.92(+3.86%) |
Jan 13, 2016 | 24.29 | 24.70 | 23.47 | 23.92 | 220,520 | -0.37(-1.52%) |
Jan 12, 2016 | 24.64 | 24.80 | 24.01 | 24.29 | 208,622 | -0.08(-0.32%) |
Jan 11, 2016 | 24.53 | 24.79 | 24.18 | 24.37 | 272,440 | +0.18(+0.73%) |
Jan 08, 2016 | 24.75 | 25.25 | 24.18 | 24.19 | 404,250 | -0.83(-3.33%) |
Jan 07, 2016 | 25.00 | 25.46 | 24.87 | 25.02 | 189,455 | -0.47(-1.84%) |
Jan 06, 2016 | 25.62 | 25.77 | 25.36 | 25.49 | 115,437 | -0.25(-0.99%) |
Jan 05, 2016 | 26.03 | 26.36 | 25.53 | 25.75 | 135,175 | +0.05(+0.21%) |
Jan 04, 2016 | 26.58 | 26.58 | 25.44 | 25.69 | 256,995 | -1.16(-4.30%) |
Dec 31, 2015 | 27.73 | 26.85 | 26.85 | 26.85 | 122,012 | -0.62(-2.27%) |
Dec 30, 2015 | 27.91 | 28.07 | 27.43 | 27.47 | 143,679 | -0.37(-1.33%) |
Dec 29, 2015 | 27.21 | 28.03 | 27.17 | 27.84 | 185,210 | +0.75(+2.79%) |
Dec 28, 2015 | 27.13 | 27.83 | 26.69 | 27.09 | 119,595 | -0.11(-0.40%) |
Dec 24, 2015 | 27.01 | 27.20 | 27.20 | 27.20 | 85,278 | +0.40(+1.50%) |
Dec 23, 2015 | 26.48 | 26.81 | 26.39 | 26.80 | 156,940 | +0.53(+2.02%) |
Dec 22, 2015 | 25.86 | 26.54 | 25.82 | 26.26 | 126,517 | +0.63(+2.46%) |
Dec 21, 2015 | 25.18 | 25.65 | 24.92 | 25.63 | 130,812 | +0.71(+2.84%) |
Dec 18, 2015 | 25.42 | 25.64 | 24.89 | 24.92 | 366,082 | -0.87(-3.38%) |
Dec 17, 2015 | 26.16 | 26.63 | 25.65 | 25.79 | 149,950 | -0.45(-1.70%) |
Dec 16, 2015 | 25.77 | 27.12 | 25.49 | 26.24 | 352,688 | +1.09(+4.35%) |
Dec 15, 2015 | 25.30 | 25.51 | 24.88 | 25.15 | 204,766 | +0.06(+0.25%) |
Dec 14, 2015 | 26.32 | 26.32 | 25.04 | 25.08 | 252,050 | -1.16(-4.40%) |
Dec 11, 2015 | 27.57 | 27.77 | 25.86 | 26.24 | 263,697 | -1.62(-5.81%) |
Dec 10, 2015 | 28.04 | 28.09 | 27.60 | 27.86 | 128,061 | -0.25(-0.90%) |
Dec 09, 2015 | 28.65 | 29.07 | 28.06 | 28.11 | 145,381 | -0.69(-2.41%) |
Dec 08, 2015 | 29.17 | 29.35 | 28.70 | 28.81 | 77,048 | -0.35(-1.19%) |
Dec 07, 2015 | 29.01 | 29.27 | 28.58 | 29.15 | 118,880 | +0.15(+0.53%) |
Dec 04, 2015 | 29.07 | 29.40 | 28.68 | 29.00 | 67,241 | +0.06(+0.21%) |
Dec 03, 2015 | 29.17 | 29.71 | 28.67 | 28.94 | 163,110 | -0.28(-0.95%) |
Dec 02, 2015 | 29.59 | 29.79 | 29.10 | 29.21 | 104,956 | -0.18(-0.60%) |
Dec 01, 2015 | 30.00 | 30.30 | 29.27 | 29.39 | 110,116 | -0.75(-2.50%) |
Nov 30, 2015 | 29.16 | 30.78 | 29.09 | 30.15 | 240,992 | +1.43(+4.99%) |
Nov 27, 2015 | 29.65 | 29.66 | 28.41 | 28.71 | 180,689 | -1.25(-4.17%) |
Nov 25, 2015 | 29.86 | 29.96 | 29.96 | 29.96 | 84,110 | +0.08(+0.28%) |
Nov 24, 2015 | 30.45 | 30.56 | 29.74 | 29.88 | 122,339 | -0.82(-2.66%) |
Nov 23, 2015 | 30.15 | 30.81 | 30.08 | 30.69 | 96,311 | +0.48(+1.58%) |
Nov 20, 2015 | 30.36 | 30.92 | 30.11 | 30.22 | 123,738 | +0.12(+0.38%) |
Nov 19, 2015 | 31.28 | 31.28 | 29.90 | 30.10 | 134,075 | -0.88(-2.84%) |
Nov 18, 2015 | 31.76 | 31.77 | 30.82 | 30.98 | 121,570 | -0.20(-0.64%) |
Nov 17, 2015 | 31.72 | 32.02 | 31.07 | 31.18 | 154,748 | -0.31(-1.00%) |
Nov 16, 2015 | 31.13 | 31.61 | 30.90 | 31.49 | 138,263 | +0.36(+1.15%) |
Nov 13, 2015 | 31.09 | 31.28 | 30.73 | 31.13 | 93,690 | -0.02(-0.07%) |
Nov 12, 2015 | 31.59 | 31.59 | 31.06 | 31.16 | 87,792 | -0.51(-1.62%) |
Nov 11, 2015 | 31.65 | 31.82 | 31.39 | 31.67 | 101,571 | +0.08(+0.24%) |
Nov 10, 2015 | 31.53 | 31.73 | 31.44 | 31.59 | 79,531 | +0.02(+0.07%) |
Nov 09, 2015 | 32.12 | 32.31 | 31.42 | 31.57 | 154,765 | -0.66(-2.04%) |
Nov 06, 2015 | 31.97 | 32.37 | 31.97 | 32.23 | 96,161 | +0.09(+0.29%) |
Nov 05, 2015 | 30.54 | 32.33 | 30.44 | 32.13 | 249,987 | +1.73(+5.68%) |
Nov 04, 2015 | 32.43 | 32.50 | 29.29 | 30.41 | 618,270 | -2.36(-7.19%) |
Nov 03, 2015 | 33.60 | 33.88 | 32.65 | 32.76 | 340,814 | -1.02(-3.01%) |
Nov 02, 2015 | 33.37 | 34.11 | 33.37 | 33.78 | 190,575 | +0.43(+1.28%) |
Oct 30, 2015 | 34.05 | 34.42 | 33.34 | 33.35 | 77,687 | -0.80(-2.35%) |
Oct 29, 2015 | 34.28 | 34.80 | 34.13 | 34.15 | 84,148 | -0.46(-1.33%) |
Oct 28, 2015 | 33.53 | 34.63 | 33.50 | 34.61 | 149,809 | +1.08(+3.22%) |
Oct 27, 2015 | 33.87 | 34.04 | 33.00 | 33.53 | 94,075 | -0.48(-1.42%) |
Oct 26, 2015 | 33.90 | 34.12 | 33.44 | 34.02 | 163,406 | +0.18(+0.54%) |
Oct 23, 2015 | 33.69 | 34.19 | 33.34 | 33.83 | 107,475 | +0.20(+0.59%) |
Oct 22, 2015 | 33.43 | 33.92 | 33.19 | 33.63 | 129,147 | +0.41(+1.22%) |
Oct 21, 2015 | 33.57 | 33.79 | 33.15 | 33.23 | 169,837 | -0.23(-0.69%) |
Oct 20, 2015 | 30.91 | 33.54 | 30.67 | 33.46 | 546,591 | +3.06(+10.06%) |
Oct 19, 2015 | 30.36 | 30.52 | 30.16 | 30.40 | 179,415 | +0.02(+0.05%) |
Oct 16, 2015 | 30.42 | 30.72 | 30.09 | 30.38 | 250,581 | +0.08(+0.25%) |
Oct 15, 2015 | 29.83 | 30.34 | 29.66 | 30.31 | 212,221 | +0.57(+1.90%) |
Oct 14, 2015 | 30.48 | 30.73 | 29.45 | 29.74 | 368,551 | -0.60(-1.99%) |
Oct 13, 2015 | 30.55 | 31.04 | 30.16 | 30.35 | 88,768 | -0.24(-0.80%) |
Oct 12, 2015 | 30.61 | 30.73 | 30.38 | 30.59 | 167,607 | +0.05(+0.15%) |
Oct 09, 2015 | 30.57 | 30.80 | 30.51 | 30.54 | 127,179 | -0.14(-0.45%) |
Oct 08, 2015 | 31.39 | 31.39 | 30.54 | 30.68 | 143,961 | -0.81(-2.57%) |
Oct 07, 2015 | 30.20 | 31.89 | 30.20 | 31.49 | 282,180 | +1.25(+4.12%) |
Oct 06, 2015 | 29.91 | 30.51 | 29.84 | 30.25 | 187,164 | +0.23(+0.76%) |
Oct 05, 2015 | 28.59 | 30.16 | 28.59 | 30.02 | 380,658 | +1.84(+6.51%) |
Oct 02, 2015 | 28.35 | 28.53 | 27.68 | 28.18 | 186,592 | -0.42(-1.47%) |
Oct 01, 2015 | 29.40 | 29.40 | 28.56 | 28.60 | 126,535 | -1.05(-3.53%) |
Sep 30, 2015 | 29.40 | 29.74 | 29.03 | 29.65 | 200,649 | +0.54(+1.84%) |
Sep 29, 2015 | 28.73 | 29.27 | 28.66 | 29.11 | 244,702 | +0.49(+1.71%) |
Sep 28, 2015 | 29.21 | 29.22 | 28.61 | 28.62 | 142,922 | -0.67(-2.30%) |
Sep 25, 2015 | 29.31 | 29.63 | 29.10 | 29.30 | 76,229 | -0.02(-0.05%) |
Sep 24, 2015 | 29.19 | 29.31 | 28.83 | 29.31 | 203,718 | +0.08(+0.29%) |
Sep 23, 2015 | 29.67 | 30.07 | 29.05 | 29.23 | 190,281 | -0.46(-1.55%) |
Sep 22, 2015 | 30.02 | 30.15 | 29.57 | 29.69 | 92,381 | -0.60(-1.99%) |
Sep 21, 2015 | 29.16 | 30.45 | 29.13 | 30.29 | 138,236 | +1.13(+3.88%) |
Sep 18, 2015 | 30.12 | 30.38 | 28.99 | 29.16 | 134,545 | -1.32(-4.34%) |
Sep 17, 2015 | 29.83 | 30.59 | 29.83 | 30.48 | 117,045 | +0.65(+2.18%) |
Sep 16, 2015 | 29.30 | 29.92 | 29.15 | 29.83 | 78,815 | +0.44(+1.51%) |
Sep 15, 2015 | 29.25 | 29.67 | 29.25 | 29.39 | 100,774 | +0.08(+0.26%) |
Sep 14, 2015 | 29.33 | 29.70 | 29.18 | 29.31 | 98,869 | -0.02(-0.08%) |
Sep 11, 2015 | 29.34 | 29.58 | 28.84 | 29.34 | 183,827 | -0.05(-0.16%) |
Sep 10, 2015 | 29.63 | 29.75 | 29.29 | 29.38 | 66,644 | -0.31(-1.06%) |
Sep 09, 2015 | 29.53 | 30.02 | 29.08 | 29.70 | 192,104 | +0.41(+1.38%) |
Sep 08, 2015 | 29.08 | 29.42 | 29.08 | 29.29 | 77,954 | +0.60(+2.08%) |
Sep 04, 2015 | 28.96 | 28.69 | 28.69 | 28.69 | 80,549 | -0.59(-2.01%) |
Sep 03, 2015 | 29.86 | 29.93 | 29.28 | 29.28 | 104,551 | -0.34(-1.14%) |
Sep 02, 2015 | 30.04 | 30.04 | 29.45 | 29.62 | 167,319 | -0.21(-0.72%) |
Sep 01, 2015 | 30.25 | 30.41 | 29.64 | 29.83 | 115,023 | -0.57(-1.86%) |
Aug 31, 2015 | 28.87 | 30.53 | 28.87 | 30.40 | 186,394 | +1.12(+3.81%) |
Aug 28, 2015 | 29.86 | 30.06 | 28.95 | 29.28 | 289,631 | -0.47(-1.57%) |
Aug 27, 2015 | 30.77 | 30.77 | 29.65 | 29.75 | 182,405 | -0.77(-2.53%) |
Aug 26, 2015 | 30.41 | 30.74 | 29.76 | 30.52 | 271,631 | +0.66(+2.20%) |
Aug 25, 2015 | 31.12 | 31.12 | 29.82 | 29.86 | 343,800 | -0.39(-1.29%) |
Aug 24, 2015 | 29.48 | 30.58 | 29.23 | 30.25 | 238,866 | -0.42(-1.37%) |
Aug 21, 2015 | 30.68 | 31.21 | 30.22 | 30.67 | 220,991 | -0.47(-1.50%) |
Aug 20, 2015 | 31.69 | 32.08 | 31.09 | 31.14 | 156,896 | -0.83(-2.61%) |
Aug 19, 2015 | 32.20 | 32.54 | 31.81 | 31.97 | 118,689 | -0.35(-1.09%) |
Aug 18, 2015 | 32.95 | 32.99 | 32.27 | 32.33 | 121,686 | -0.53(-1.62%) |
Aug 17, 2015 | 32.49 | 32.91 | 32.13 | 32.86 | 101,629 | +0.25(+0.77%) |
Aug 14, 2015 | 32.88 | 33.13 | 32.28 | 32.61 | 114,487 | -0.30(-0.90%) |
Aug 13, 2015 | 33.06 | 33.34 | 32.07 | 32.90 | 267,929 | +0.14(+0.42%) |
Aug 12, 2015 | 31.22 | 32.86 | 31.09 | 32.77 | 253,774 | +1.38(+4.40%) |
Aug 11, 2015 | 31.19 | 31.50 | 31.10 | 31.38 | 113,230 | +0.05(+0.15%) |
Aug 10, 2015 | 31.43 | 32.33 | 31.20 | 31.34 | 164,931 | +0.17(+0.56%) |
Aug 07, 2015 | 30.95 | 31.93 | 29.99 | 31.16 | 284,874 | +0.01(+0.02%) |
Aug 06, 2015 | 30.00 | 31.48 | 29.99 | 31.16 | 291,643 | +0.89(+2.94%) |
Aug 05, 2015 | 32.69 | 33.95 | 30.16 | 30.27 | 708,604 | -3.57(-10.55%) |
Aug 04, 2015 | 33.69 | 34.11 | 33.43 | 33.84 | 142,092 | +0.47(+1.41%) |
Aug 03, 2015 | 34.14 | 34.14 | 33.05 | 33.37 | 161,777 | -0.71(-2.09%) |
Jul 31, 2015 | 33.93 | 34.45 | 33.91 | 34.08 | 180,728 | +0.01(+0.02%) |
Jul 30, 2015 | 34.00 | 34.17 | 33.87 | 34.07 | 54,908 | +0.10(+0.29%) |
Jul 29, 2015 | 33.96 | 34.31 | 33.94 | 33.97 | 61,246 | -0.05(-0.13%) |
Jul 28, 2015 | 34.19 | 34.23 | 33.75 | 34.02 | 90,161 | +0.07(+0.20%) |
Jul 27, 2015 | 33.62 | 34.22 | 32.99 | 33.95 | 104,842 | +0.31(+0.93%) |
Jul 24, 2015 | 34.10 | 34.10 | 33.48 | 33.64 | 74,661 | -0.41(-1.20%) |
Jul 23, 2015 | 34.34 | 34.53 | 33.18 | 34.05 | 178,147 | -0.20(-0.60%) |
Jul 22, 2015 | 33.59 | 34.74 | 33.48 | 34.25 | 315,055 | +0.81(+2.43%) |
Jul 21, 2015 | 34.09 | 34.32 | 33.12 | 33.44 | 326,396 | -0.72(-2.11%) |
Jul 20, 2015 | 34.73 | 34.83 | 33.89 | 34.16 | 237,713 | -0.39(-1.14%) |
Jul 17, 2015 | 34.51 | 34.93 | 33.88 | 34.56 | 208,428 | +0.05(+0.13%) |
Jul 16, 2015 | 34.29 | 34.55 | 34.13 | 34.51 | 134,566 | +0.58(+1.72%) |
Jul 15, 2015 | 33.30 | 33.95 | 33.21 | 33.93 | 100,630 | +0.63(+1.89%) |
Jul 14, 2015 | 34.03 | 34.03 | 33.12 | 33.30 | 61,157 | -0.59(-1.75%) |
Jul 13, 2015 | 33.41 | 34.22 | 33.34 | 33.89 | 79,177 | +0.55(+1.64%) |
Jul 10, 2015 | 33.03 | 33.41 | 32.87 | 33.34 | 121,323 | +0.75(+2.31%) |
Jul 09, 2015 | 33.18 | 33.48 | 32.52 | 32.59 | 125,938 | -0.24(-0.74%) |
Jul 08, 2015 | 32.68 | 33.24 | 32.49 | 32.83 | 176,843 | -0.30(-0.92%) |
Jul 07, 2015 | 33.08 | 33.34 | 32.44 | 33.14 | 139,676 | +0.12(+0.37%) |
Jul 06, 2015 | 32.39 | 33.50 | 32.11 | 33.02 | 122,523 | +0.51(+1.57%) |
Jul 02, 2015 | 33.68 | 32.51 | 32.51 | 32.51 | 128,793 | -1.28(-3.80%) |
Jul 01, 2015 | 33.96 | 34.44 | 33.53 | 33.79 | 123,117 | +0.22(+0.66%) |
Jun 30, 2015 | 33.62 | 33.87 | 33.31 | 33.57 | 71,076 | +0.27(+0.82%) |
Jun 29, 2015 | 33.56 | 33.82 | 33.22 | 33.30 | 145,080 | -0.86(-2.51%) |
Jun 26, 2015 | 34.10 | 34.32 | 33.75 | 34.16 | 198,732 | +0.11(+0.33%) |
Jun 25, 2015 | 34.35 | 34.53 | 33.93 | 34.04 | 44,523 | -0.14(-0.42%) |
Jun 24, 2015 | 34.77 | 34.85 | 34.15 | 34.19 | 112,966 | -0.64(-1.83%) |
Jun 23, 2015 | 34.05 | 34.93 | 33.83 | 34.82 | 177,749 | +0.96(+2.85%) |
Jun 22, 2015 | 33.30 | 34.13 | 33.18 | 33.86 | 195,675 | +0.67(+2.01%) |
Jun 19, 2015 | 32.84 | 33.36 | 32.62 | 33.19 | 104,545 | +0.46(+1.42%) |
Jun 18, 2015 | 32.72 | 33.16 | 32.43 | 32.73 | 91,536 | +0.02(+0.07%) |
Jun 17, 2015 | 32.78 | 33.16 | 32.65 | 32.71 | 62,534 | -0.09(-0.28%) |
Jun 16, 2015 | 32.42 | 33.14 | 32.42 | 32.80 | 83,119 | +0.30(+0.91%) |
Jun 15, 2015 | 32.80 | 33.21 | 32.36 | 32.50 | 102,219 | -0.46(-1.38%) |
Jun 12, 2015 | 32.80 | 33.12 | 32.65 | 32.96 | 66,124 | +0.10(+0.30%) |
Jun 11, 2015 | 32.61 | 33.25 | 32.56 | 32.86 | 59,447 | +0.18(+0.56%) |
Jun 10, 2015 | 32.14 | 32.75 | 32.14 | 32.68 | 102,988 | +0.59(+1.85%) |
Jun 09, 2015 | 32.37 | 32.37 | 31.84 | 32.08 | 91,667 | -0.36(-1.12%) |
Jun 08, 2015 | 33.10 | 33.34 | 32.38 | 32.45 | 79,346 | -0.62(-1.88%) |
Jun 05, 2015 | 33.05 | 33.21 | 32.75 | 33.07 | 108,381 | +0.11(+0.35%) |
Jun 04, 2015 | 32.88 | 33.21 | 32.88 | 32.96 | 260,748 | -0.21(-0.64%) |
Jun 03, 2015 | 33.07 | 33.34 | 32.75 | 33.17 | 86,656 | +0.33(+1.02%) |
Jun 02, 2015 | 33.02 | 33.15 | 32.70 | 32.83 | 98,092 | -0.18(-0.55%) |
Jun 01, 2015 | 33.24 | 33.38 | 32.65 | 33.02 | 92,594 | +0.19(+0.58%) |
May 29, 2015 | 33.09 | 33.21 | 32.61 | 32.83 | 80,353 | -0.13(-0.39%) |
May 28, 2015 | 32.58 | 32.97 | 32.50 | 32.96 | 59,354 | +0.40(+1.24%) |
May 27, 2015 | 32.46 | 32.65 | 32.15 | 32.55 | 98,031 | +0.39(+1.23%) |
May 26, 2015 | 33.15 | 33.26 | 31.89 | 32.16 | 161,824 | -1.10(-3.31%) |
May 22, 2015 | 33.07 | 33.26 | 33.26 | 33.26 | 63,079 | +0.27(+0.81%) |
May 21, 2015 | 33.76 | 33.81 | 32.86 | 32.99 | 148,363 | -0.77(-2.27%) |
May 20, 2015 | 33.74 | 33.94 | 33.53 | 33.76 | 82,107 | +0.01(+0.02%) |
May 19, 2015 | 33.72 | 34.07 | 33.44 | 33.75 | 107,059 | +0.03(+0.09%) |
May 18, 2015 | 33.91 | 34.09 | 33.38 | 33.72 | 68,826 | -0.36(-1.07%) |
May 15, 2015 | 33.99 | 34.18 | 33.69 | 34.09 | 78,229 | +0.10(+0.29%) |
May 14, 2015 | 34.32 | 34.52 | 33.87 | 33.99 | 81,216 | -0.27(-0.80%) |
May 13, 2015 | 33.74 | 34.57 | 33.48 | 34.26 | 122,420 | +0.65(+1.92%) |
May 12, 2015 | 34.54 | 34.55 | 33.27 | 33.62 | 157,716 | -0.99(-2.86%) |
May 11, 2015 | 35.02 | 35.52 | 34.58 | 34.60 | 120,527 | -0.36(-1.04%) |
May 08, 2015 | 35.87 | 35.92 | 34.79 | 34.97 | 73,368 | -0.75(-2.09%) |
May 07, 2015 | 35.06 | 35.82 | 34.86 | 35.71 | 133,972 | +0.51(+1.46%) |
May 06, 2015 | 34.84 | 35.22 | 34.64 | 35.20 | 155,122 | +0.35(+1.02%) |
May 05, 2015 | 35.33 | 35.63 | 34.54 | 34.85 | 194,346 | -0.60(-1.70%) |
May 04, 2015 | 35.16 | 35.51 | 33.94 | 35.45 | 244,489 | +0.44(+1.25%) |
May 01, 2015 | 35.30 | 35.55 | 33.71 | 35.01 | 238,571 | +2.14(+6.52%) |
Apr 30, 2015 | 33.56 | 34.21 | 32.43 | 32.87 | 175,616 | -0.32(-0.98%) |
Apr 29, 2015 | 33.42 | 33.63 | 33.10 | 33.19 | 80,963 | -0.52(-1.54%) |
Apr 28, 2015 | 34.00 | 34.00 | 32.98 | 33.71 | 115,238 | -0.24(-0.71%) |
Apr 27, 2015 | 35.22 | 35.23 | 33.56 | 33.96 | 143,788 | -1.27(-3.62%) |
Apr 24, 2015 | 34.55 | 35.48 | 34.28 | 35.23 | 72,961 | +0.54(+1.54%) |
Apr 23, 2015 | 35.00 | 35.22 | 34.53 | 34.70 | 54,077 | -0.30(-0.86%) |
Apr 22, 2015 | 34.42 | 35.25 | 33.78 | 35.00 | 73,291 | +0.81(+2.38%) |
Apr 21, 2015 | 34.87 | 34.95 | 34.15 | 34.18 | 55,667 | -0.43(-1.24%) |
Apr 20, 2015 | 34.17 | 35.31 | 34.17 | 34.61 | 80,967 | +0.64(+1.89%) |
Apr 17, 2015 | 35.17 | 35.37 | 33.27 | 33.97 | 149,124 | -1.46(-4.11%) |
Apr 16, 2015 | 35.09 | 35.49 | 34.79 | 35.43 | 56,863 | +0.38(+1.08%) |
Apr 15, 2015 | 35.62 | 35.85 | 35.04 | 35.05 | 83,535 | -0.51(-1.42%) |
Apr 14, 2015 | 35.41 | 36.05 | 34.87 | 35.56 | 86,709 | +0.18(+0.51%) |
Apr 13, 2015 | 35.57 | 36.16 | 35.19 | 35.37 | 103,976 | +0.22(+0.62%) |
Apr 10, 2015 | 34.94 | 35.48 | 34.78 | 35.16 | 56,769 | +0.37(+1.06%) |
Apr 09, 2015 | 35.00 | 35.22 | 34.77 | 34.79 | 72,949 | -0.32(-0.92%) |
Apr 08, 2015 | 34.78 | 35.32 | 34.73 | 35.11 | 95,803 | +0.15(+0.43%) |
Apr 07, 2015 | 34.86 | 35.59 | 34.85 | 34.96 | 120,521 | +0.11(+0.32%) |
Apr 06, 2015 | 34.88 | 35.09 | 34.70 | 34.85 | 69,700 | -0.31(-0.88%) |
Apr 02, 2015 | 35.73 | 35.16 | 35.16 | 35.16 | 77,428 | -0.41(-1.17%) |
Apr 01, 2015 | 34.64 | 36.00 | 34.18 | 35.57 | 175,046 | +0.97(+2.81%) |
Mar 31, 2015 | 33.01 | 34.72 | 33.01 | 34.60 | 175,109 | +1.13(+3.38%) |
Mar 30, 2015 | 32.52 | 34.08 | 32.51 | 33.47 | 153,667 | +0.95(+2.92%) |
Mar 27, 2015 | 32.95 | 33.23 | 32.16 | 32.52 | 145,670 | -0.38(-1.17%) |
Mar 26, 2015 | 33.93 | 34.20 | 32.71 | 32.90 | 133,602 | -1.22(-3.58%) |
Mar 25, 2015 | 34.34 | 34.34 | 33.94 | 34.12 | 100,902 | -0.11(-0.31%) |
Mar 24, 2015 | 34.27 | 34.59 | 34.21 | 34.23 | 80,793 | -0.14(-0.42%) |
Mar 23, 2015 | 34.81 | 35.16 | 34.23 | 34.37 | 138,577 | -0.36(-1.04%) |
Mar 20, 2015 | 34.51 | 34.74 | 33.96 | 34.73 | 152,424 | +0.44(+1.28%) |
Mar 19, 2015 | 33.90 | 34.57 | 33.64 | 34.30 | 136,153 | +0.14(+0.40%) |
Mar 18, 2015 | 34.91 | 35.04 | 34.02 | 34.16 | 163,640 | -1.09(-3.10%) |
Mar 17, 2015 | 36.94 | 37.24 | 34.70 | 35.25 | 262,579 | -1.70(-4.61%) |
Mar 16, 2015 | 36.74 | 37.29 | 36.74 | 36.96 | 104,311 | +0.22(+0.60%) |
Mar 13, 2015 | 36.63 | 37.55 | 36.43 | 36.74 | 155,673 | +0.16(+0.43%) |
Mar 12, 2015 | 34.84 | 36.63 | 34.78 | 36.58 | 123,509 | +1.80(+5.16%) |
Mar 11, 2015 | 33.91 | 34.93 | 33.74 | 34.79 | 124,775 | +0.70(+2.06%) |
Mar 10, 2015 | 35.20 | 35.36 | 33.68 | 34.08 | 150,359 | -1.34(-3.77%) |
Mar 09, 2015 | 35.98 | 36.64 | 35.41 | 35.42 | 154,639 | -0.38(-1.05%) |
Mar 06, 2015 | 34.32 | 36.37 | 34.32 | 35.80 | 219,747 | +0.51(+1.45%) |
Mar 05, 2015 | 34.84 | 35.88 | 34.54 | 35.28 | 222,492 | +0.21(+0.60%) |
Mar 04, 2015 | 35.56 | 35.66 | 34.98 | 35.07 | 135,369 | -0.55(-1.55%) |
Mar 03, 2015 | 36.22 | 36.22 | 35.00 | 35.62 | 127,296 | -0.60(-1.65%) |
Mar 02, 2015 | 35.78 | 37.25 | 35.74 | 36.22 | 267,716 | +0.53(+1.48%) |
Feb 27, 2015 | 35.97 | 36.48 | 35.61 | 35.69 | 106,240 | -0.17(-0.46%) |
Feb 26, 2015 | 35.00 | 35.87 | 34.92 | 35.86 | 199,850 | +0.97(+2.77%) |
Feb 25, 2015 | 34.92 | 35.18 | 34.74 | 34.89 | 128,844 | -0.17(-0.47%) |
Feb 24, 2015 | 35.34 | 35.43 | 34.95 | 35.06 | 90,200 | -0.34(-0.96%) |
Feb 23, 2015 | 35.32 | 35.62 | 35.16 | 35.40 | 74,276 | +0.02(+0.04%) |
Feb 20, 2015 | 35.57 | 35.65 | 34.86 | 35.38 | 70,078 | -0.15(-0.42%) |
Feb 19, 2015 | 34.93 | 35.72 | 34.77 | 35.53 | 61,782 | +0.48(+1.38%) |
Feb 18, 2015 | 35.03 | 35.14 | 34.43 | 35.05 | 85,708 | -0.17(-0.49%) |
Feb 17, 2015 | 37.40 | 37.40 | 34.97 | 35.22 | 124,678 | -2.26(-6.02%) |
Feb 13, 2015 | 36.99 | 37.48 | 37.48 | 37.48 | 158,120 | +0.53(+1.44%) |
Feb 12, 2015 | 36.44 | 37.17 | 36.29 | 36.95 | 60,248 | +0.57(+1.57%) |
Feb 11, 2015 | 35.85 | 36.44 | 35.67 | 36.38 | 117,561 | +0.52(+1.44%) |
Feb 10, 2015 | 35.74 | 36.02 | 35.40 | 35.86 | 82,369 | +0.26(+0.74%) |
Feb 09, 2015 | 36.33 | 36.68 | 35.38 | 35.60 | 52,399 | -0.85(-2.34%) |
Feb 06, 2015 | 36.43 | 37.03 | 35.97 | 36.45 | 68,532 | +0.11(+0.31%) |
Feb 05, 2015 | 35.99 | 36.43 | 35.79 | 36.34 | 76,085 | +0.16(+0.44%) |
Feb 04, 2015 | 35.71 | 36.66 | 35.71 | 36.18 | 104,870 | +0.22(+0.60%) |
Feb 03, 2015 | 34.78 | 35.97 | 34.77 | 35.97 | 109,608 | +1.27(+3.65%) |