Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.61 | 21.88 | 21.48 | 21.70 | 1,912,542 | +0.22(+1.01%) |
Jan 28, 2016 | 21.16 | 21.77 | 21.12 | 21.48 | 3,202,778 | +0.46(+2.21%) |
Jan 27, 2016 | 20.80 | 21.36 | 20.73 | 21.01 | 1,776,662 | +0.12(+0.55%) |
Jan 26, 2016 | 20.70 | 21.05 | 20.65 | 20.90 | 1,847,262 | +0.36(+1.76%) |
Jan 25, 2016 | 20.80 | 20.88 | 20.47 | 20.54 | 2,577,943 | -0.38(-1.80%) |
Jan 22, 2016 | 20.77 | 21.03 | 20.63 | 20.91 | 3,394,588 | +0.62(+3.07%) |
Jan 21, 2016 | 19.91 | 20.50 | 19.86 | 20.29 | 3,253,947 | +0.45(+2.26%) |
Jan 20, 2016 | 19.78 | 20.03 | 18.92 | 19.84 | 3,285,568 | -0.25(-1.26%) |
Jan 19, 2016 | 20.37 | 20.49 | 19.94 | 20.10 | 2,600,676 | -0.02(-0.11%) |
Jan 15, 2016 | 20.44 | 20.12 | 20.12 | 20.12 | 3,333,697 | -0.96(-4.57%) |
Jan 14, 2016 | 20.72 | 21.26 | 20.49 | 21.08 | 2,102,621 | +0.41(+2.00%) |
Jan 13, 2016 | 21.05 | 21.38 | 20.57 | 20.67 | 3,360,570 | -0.33(-1.55%) |
Jan 12, 2016 | 21.02 | 21.23 | 20.82 | 20.99 | 2,530,302 | +0.13(+0.62%) |
Jan 11, 2016 | 20.73 | 20.90 | 20.58 | 20.86 | 2,699,183 | +0.29(+1.41%) |
Jan 08, 2016 | 20.96 | 20.96 | 20.52 | 20.57 | 3,028,716 | -0.23(-1.11%) |
Jan 07, 2016 | 20.94 | 21.10 | 20.74 | 20.80 | 3,580,269 | -0.59(-2.74%) |
Jan 06, 2016 | 21.62 | 21.71 | 21.20 | 21.39 | 3,698,635 | -0.59(-2.70%) |
Jan 05, 2016 | 22.06 | 22.17 | 21.80 | 21.99 | 2,409,848 | +0.01(+0.03%) |
Jan 04, 2016 | 22.48 | 22.48 | 21.70 | 21.98 | 2,451,773 | -0.85(-3.74%) |
Dec 31, 2015 | 22.96 | 22.83 | 22.83 | 22.83 | 1,210,659 | -0.28(-1.22%) |
Dec 30, 2015 | 23.17 | 23.35 | 23.07 | 23.11 | 800,728 | -0.14(-0.62%) |
Dec 29, 2015 | 23.25 | 23.42 | 23.07 | 23.26 | 918,605 | +0.12(+0.50%) |
Dec 28, 2015 | 23.23 | 23.38 | 23.01 | 23.14 | 663,527 | -0.14(-0.59%) |
Dec 24, 2015 | 23.09 | 23.28 | 23.28 | 23.28 | 574,465 | +0.19(+0.82%) |
Dec 23, 2015 | 22.94 | 23.32 | 22.73 | 23.09 | 1,494,451 | +0.28(+1.24%) |
Dec 22, 2015 | 22.74 | 22.88 | 22.49 | 22.81 | 1,111,876 | +0.18(+0.80%) |
Dec 21, 2015 | 22.92 | 23.11 | 22.41 | 22.63 | 1,620,749 | -0.13(-0.57%) |
Dec 18, 2015 | 22.95 | 23.17 | 22.74 | 22.76 | 1,724,350 | -0.38(-1.66%) |
Dec 17, 2015 | 23.40 | 23.53 | 23.04 | 23.14 | 1,131,906 | -0.27(-1.14%) |
Dec 16, 2015 | 23.09 | 23.45 | 22.96 | 23.41 | 1,390,334 | +0.54(+2.37%) |
Dec 15, 2015 | 22.83 | 23.03 | 22.68 | 22.87 | 1,973,526 | +0.17(+0.73%) |
Dec 14, 2015 | 22.90 | 23.11 | 22.41 | 22.70 | 1,642,888 | -0.17(-0.76%) |
Dec 11, 2015 | 23.17 | 23.29 | 22.79 | 22.88 | 1,096,326 | -0.62(-2.62%) |
Dec 10, 2015 | 23.47 | 23.74 | 23.40 | 23.49 | 1,197,464 | -0.01(-0.03%) |
Dec 09, 2015 | 23.62 | 23.87 | 23.30 | 23.50 | 1,371,768 | -0.11(-0.46%) |
Dec 08, 2015 | 24.07 | 24.07 | 23.58 | 23.61 | 1,993,168 | -0.63(-2.60%) |
Dec 07, 2015 | 24.68 | 24.75 | 24.16 | 24.24 | 1,645,675 | -0.64(-2.56%) |
Dec 04, 2015 | 24.61 | 24.92 | 24.53 | 24.87 | 1,142,057 | +0.25(+1.03%) |
Dec 03, 2015 | 24.76 | 24.87 | 24.48 | 24.62 | 1,049,297 | -0.11(-0.44%) |
Dec 02, 2015 | 25.10 | 25.27 | 24.59 | 24.73 | 1,402,499 | -0.42(-1.67%) |
Dec 01, 2015 | 24.90 | 25.22 | 24.87 | 25.15 | 1,032,994 | +0.28(+1.14%) |
Nov 30, 2015 | 24.73 | 25.01 | 24.58 | 24.87 | 1,205,055 | +0.14(+0.59%) |
Nov 27, 2015 | 24.62 | 24.77 | 24.55 | 24.72 | 331,842 | +0.09(+0.38%) |
Nov 25, 2015 | 24.69 | 24.63 | 24.63 | 24.63 | 634,812 | +0.09(+0.38%) |
Nov 24, 2015 | 24.40 | 24.77 | 24.27 | 24.53 | 1,235,349 | +0.06(+0.23%) |
Nov 23, 2015 | 24.65 | 24.77 | 24.44 | 24.48 | 1,047,109 | -0.19(-0.76%) |
Nov 20, 2015 | 24.69 | 25.03 | 24.62 | 24.66 | 1,021,786 | +0.06(+0.23%) |
Nov 19, 2015 | 24.36 | 24.64 | 24.36 | 24.61 | 908,227 | +0.18(+0.74%) |
Nov 18, 2015 | 24.21 | 24.51 | 23.97 | 24.43 | 1,585,075 | +0.44(+1.83%) |
Nov 17, 2015 | 23.96 | 24.35 | 23.87 | 23.99 | 1,633,949 | +0.06(+0.27%) |
Nov 16, 2015 | 23.84 | 24.04 | 23.65 | 23.92 | 1,445,063 | +0.09(+0.39%) |
Nov 13, 2015 | 23.74 | 23.96 | 23.59 | 23.83 | 1,854,566 | -0.02(-0.09%) |
Nov 12, 2015 | 23.97 | 24.17 | 23.64 | 23.85 | 1,678,869 | -0.29(-1.22%) |
Nov 11, 2015 | 24.03 | 24.38 | 23.95 | 24.15 | 1,317,610 | +0.20(+0.84%) |
Nov 10, 2015 | 23.38 | 24.07 | 23.18 | 23.95 | 2,065,136 | +0.55(+2.33%) |
Nov 09, 2015 | 24.66 | 24.70 | 23.23 | 23.40 | 2,833,609 | -1.34(-5.40%) |
Nov 06, 2015 | 25.22 | 25.22 | 24.53 | 24.74 | 1,202,435 | -0.22(-0.86%) |
Nov 05, 2015 | 24.94 | 25.02 | 24.66 | 24.95 | 1,174,132 | +0.00(+0.00%) |
Nov 04, 2015 | 25.24 | 25.28 | 24.86 | 24.95 | 974,657 | -0.25(-1.00%) |
Nov 03, 2015 | 24.96 | 25.25 | 24.60 | 25.20 | 1,342,088 | +0.12(+0.49%) |
Nov 02, 2015 | 25.09 | 25.26 | 25.00 | 25.08 | 1,729,882 | -0.04(-0.14%) |
Oct 30, 2015 | 25.42 | 25.44 | 25.09 | 25.12 | 1,545,476 | -0.32(-1.24%) |
Oct 29, 2015 | 25.32 | 25.59 | 25.02 | 25.43 | 1,522,704 | +0.10(+0.40%) |
Oct 28, 2015 | 25.57 | 25.63 | 24.98 | 25.33 | 1,734,984 | -0.11(-0.45%) |
Oct 27, 2015 | 25.30 | 25.64 | 25.26 | 25.45 | 1,196,125 | -0.01(-0.03%) |
Oct 26, 2015 | 25.48 | 25.54 | 25.31 | 25.45 | 1,139,154 | +0.11(+0.43%) |
Oct 23, 2015 | 25.42 | 25.45 | 25.21 | 25.35 | 1,494,353 | +0.11(+0.43%) |
Oct 22, 2015 | 24.87 | 25.60 | 24.87 | 25.24 | 1,483,968 | +0.51(+2.06%) |
Oct 21, 2015 | 24.95 | 24.99 | 24.56 | 24.73 | 1,094,135 | -0.17(-0.69%) |
Oct 20, 2015 | 24.62 | 25.07 | 24.58 | 24.90 | 1,406,039 | +0.35(+1.43%) |
Oct 19, 2015 | 24.41 | 24.69 | 24.33 | 24.55 | 1,018,595 | +0.06(+0.26%) |
Oct 16, 2015 | 24.08 | 24.62 | 24.08 | 24.48 | 1,154,362 | +0.47(+1.94%) |
Oct 15, 2015 | 24.11 | 24.18 | 23.89 | 24.02 | 1,119,444 | +0.05(+0.21%) |
Oct 14, 2015 | 23.86 | 24.15 | 23.83 | 23.97 | 1,157,201 | +0.14(+0.57%) |
Oct 13, 2015 | 23.88 | 24.07 | 23.73 | 23.83 | 963,099 | -0.14(-0.60%) |
Oct 12, 2015 | 24.09 | 24.22 | 23.92 | 23.97 | 583,991 | -0.12(-0.51%) |
Oct 09, 2015 | 23.74 | 24.14 | 23.72 | 24.10 | 2,058,025 | +0.32(+1.36%) |
Oct 08, 2015 | 23.50 | 23.84 | 23.41 | 23.77 | 1,262,307 | +0.26(+1.10%) |
Oct 07, 2015 | 23.49 | 23.59 | 23.29 | 23.51 | 1,069,751 | +0.22(+0.96%) |
Oct 06, 2015 | 23.39 | 23.46 | 23.16 | 23.29 | 1,249,098 | -0.11(-0.49%) |
Oct 05, 2015 | 23.23 | 23.49 | 23.16 | 23.41 | 1,677,709 | +0.43(+1.88%) |
Oct 02, 2015 | 22.50 | 23.00 | 22.40 | 22.98 | 1,693,388 | +0.28(+1.23%) |
Oct 01, 2015 | 22.82 | 22.86 | 22.39 | 22.70 | 2,648,131 | +0.11(+0.51%) |
Sep 30, 2015 | 21.88 | 22.65 | 21.78 | 22.58 | 4,197,574 | +1.10(+5.12%) |
Sep 29, 2015 | 21.76 | 21.88 | 21.45 | 21.48 | 2,218,064 | -0.27(-1.22%) |
Sep 28, 2015 | 22.34 | 22.35 | 21.74 | 21.75 | 2,506,080 | -0.74(-3.29%) |
Sep 25, 2015 | 22.29 | 22.65 | 22.13 | 22.49 | 1,667,445 | +0.39(+1.79%) |
Sep 24, 2015 | 21.86 | 22.21 | 21.79 | 22.09 | 2,023,649 | +0.00(+0.00%) |
Sep 23, 2015 | 22.24 | 22.40 | 22.06 | 22.09 | 1,640,215 | -0.11(-0.52%) |
Sep 22, 2015 | 22.26 | 22.36 | 22.03 | 22.21 | 2,149,260 | -0.34(-1.53%) |
Sep 21, 2015 | 22.27 | 22.65 | 22.14 | 22.55 | 1,881,914 | +0.37(+1.65%) |
Sep 18, 2015 | 21.89 | 22.35 | 21.89 | 22.19 | 2,106,042 | -0.03(-0.13%) |
Sep 17, 2015 | 22.21 | 22.49 | 22.04 | 22.21 | 2,206,170 | -0.05(-0.23%) |
Sep 16, 2015 | 22.19 | 22.37 | 22.19 | 22.26 | 2,169,226 | +0.11(+0.52%) |
Sep 15, 2015 | 22.06 | 22.19 | 21.84 | 22.15 | 2,236,097 | +0.19(+0.88%) |
Sep 14, 2015 | 22.19 | 22.29 | 21.93 | 21.96 | 2,895,706 | -0.20(-0.91%) |
Sep 11, 2015 | 22.11 | 22.21 | 21.96 | 22.16 | 2,314,417 | -0.05(-0.23%) |
Sep 10, 2015 | 22.14 | 22.41 | 22.09 | 22.21 | 1,494,069 | +0.04(+0.16%) |
Sep 09, 2015 | 22.64 | 22.79 | 22.13 | 22.17 | 1,556,744 | -0.21(-0.93%) |
Sep 08, 2015 | 22.27 | 22.48 | 22.18 | 22.38 | 2,214,994 | +0.37(+1.66%) |
Sep 04, 2015 | 22.31 | 22.01 | 22.01 | 22.01 | 1,956,933 | -0.56(-2.48%) |
Sep 03, 2015 | 22.39 | 22.64 | 22.23 | 22.57 | 2,271,853 | +0.31(+1.39%) |
Sep 02, 2015 | 22.34 | 22.34 | 21.82 | 22.26 | 4,299,492 | +0.17(+0.75%) |
Sep 01, 2015 | 22.12 | 22.25 | 21.82 | 22.10 | 4,377,977 | -0.49(-2.16%) |
Aug 31, 2015 | 22.93 | 23.13 | 22.37 | 22.59 | 2,353,994 | -0.42(-1.84%) |
Aug 28, 2015 | 22.90 | 23.02 | 22.60 | 23.01 | 1,297,748 | +0.07(+0.31%) |
Aug 27, 2015 | 22.77 | 23.11 | 22.62 | 22.94 | 2,289,080 | +0.57(+2.53%) |
Aug 26, 2015 | 22.03 | 22.44 | 21.55 | 22.37 | 3,891,216 | +0.95(+4.42%) |
Aug 25, 2015 | 22.59 | 22.63 | 21.43 | 21.43 | 3,697,236 | -0.43(-1.95%) |
Aug 24, 2015 | 21.48 | 22.55 | 21.23 | 21.85 | 4,974,958 | -0.88(-3.85%) |
Aug 21, 2015 | 23.41 | 23.53 | 22.72 | 22.73 | 3,213,666 | -0.93(-3.91%) |
Aug 20, 2015 | 23.97 | 24.02 | 23.63 | 23.65 | 1,821,320 | -0.58(-2.41%) |
Aug 19, 2015 | 24.56 | 24.62 | 24.00 | 24.24 | 2,511,945 | -0.34(-1.39%) |
Aug 18, 2015 | 24.57 | 24.69 | 24.26 | 24.58 | 2,988,476 | +0.02(+0.09%) |
Aug 17, 2015 | 24.44 | 24.68 | 24.14 | 24.56 | 2,291,130 | -0.01(-0.06%) |
Aug 14, 2015 | 24.58 | 24.88 | 24.53 | 24.57 | 3,286,280 | +0.01(+0.03%) |
Aug 13, 2015 | 24.39 | 24.77 | 24.14 | 24.57 | 2,110,257 | +0.08(+0.32%) |
Aug 12, 2015 | 24.42 | 24.55 | 24.07 | 24.49 | 3,794,805 | +0.11(+0.44%) |
Aug 11, 2015 | 24.46 | 24.58 | 24.24 | 24.38 | 2,737,019 | -0.34(-1.38%) |
Aug 10, 2015 | 24.69 | 24.86 | 24.57 | 24.72 | 3,994,888 | +0.16(+0.64%) |
Aug 07, 2015 | 24.69 | 24.69 | 24.29 | 24.57 | 2,372,015 | -0.19(-0.75%) |
Aug 06, 2015 | 24.86 | 25.03 | 24.68 | 24.75 | 1,723,688 | -0.11(-0.43%) |
Aug 05, 2015 | 25.00 | 25.09 | 24.82 | 24.86 | 2,008,410 | +0.06(+0.23%) |
Aug 04, 2015 | 24.79 | 25.03 | 24.59 | 24.80 | 1,938,502 | +0.08(+0.32%) |
Aug 03, 2015 | 24.78 | 24.79 | 24.53 | 24.72 | 1,404,021 | -0.07(-0.29%) |
Jul 31, 2015 | 24.78 | 25.18 | 24.73 | 24.79 | 1,319,153 | +0.11(+0.46%) |
Jul 30, 2015 | 24.86 | 24.89 | 24.54 | 24.68 | 3,348,104 | -0.22(-0.89%) |
Jul 29, 2015 | 24.59 | 25.06 | 24.49 | 24.90 | 3,115,891 | +0.35(+1.42%) |
Jul 28, 2015 | 24.62 | 24.74 | 24.30 | 24.55 | 2,616,684 | +0.09(+0.38%) |
Jul 27, 2015 | 24.62 | 24.78 | 24.34 | 24.46 | 1,547,487 | -0.19(-0.78%) |
Jul 24, 2015 | 24.87 | 24.97 | 24.57 | 24.65 | 1,181,486 | -0.16(-0.66%) |
Jul 23, 2015 | 25.15 | 25.24 | 24.70 | 24.82 | 1,417,180 | -0.38(-1.50%) |
Jul 22, 2015 | 25.10 | 25.38 | 25.00 | 25.19 | 900,382 | -0.12(-0.48%) |
Jul 21, 2015 | 25.42 | 25.54 | 25.02 | 25.31 | 1,150,493 | -0.08(-0.31%) |
Jul 20, 2015 | 25.84 | 25.89 | 25.38 | 25.39 | 1,116,271 | -0.36(-1.41%) |
Jul 17, 2015 | 25.73 | 25.80 | 25.53 | 25.75 | 1,334,442 | +0.09(+0.36%) |
Jul 16, 2015 | 25.43 | 25.74 | 25.29 | 25.66 | 1,205,497 | +0.37(+1.46%) |
Jul 15, 2015 | 25.19 | 25.34 | 25.02 | 25.29 | 1,715,002 | +0.06(+0.25%) |
Jul 14, 2015 | 24.94 | 25.31 | 24.81 | 25.23 | 1,615,637 | +0.23(+0.91%) |
Jul 13, 2015 | 24.96 | 25.08 | 24.85 | 25.00 | 840,288 | +0.21(+0.86%) |
Jul 10, 2015 | 24.66 | 24.85 | 24.47 | 24.79 | 1,617,589 | +0.34(+1.40%) |
Jul 09, 2015 | 25.16 | 25.35 | 24.42 | 24.44 | 2,557,212 | -0.44(-1.77%) |
Jul 08, 2015 | 25.30 | 25.38 | 24.80 | 24.89 | 1,436,581 | -0.59(-2.32%) |
Jul 07, 2015 | 25.28 | 25.52 | 24.96 | 25.48 | 1,066,498 | +0.14(+0.56%) |
Jul 06, 2015 | 24.63 | 25.49 | 24.47 | 25.33 | 1,505,193 | +0.14(+0.56%) |
Jul 02, 2015 | 24.94 | 25.19 | 25.19 | 25.19 | 1,335,398 | +0.11(+0.43%) |
Jul 01, 2015 | 25.08 | 25.20 | 24.95 | 25.09 | 841,094 | +0.22(+0.89%) |
Jun 30, 2015 | 25.02 | 25.06 | 24.73 | 24.86 | 1,660,187 | -0.02(-0.09%) |
Jun 29, 2015 | 25.92 | 25.92 | 24.87 | 24.89 | 2,052,005 | -1.27(-4.84%) |
Jun 26, 2015 | 25.90 | 26.20 | 25.80 | 26.15 | 3,723,601 | +0.17(+0.66%) |
Jun 25, 2015 | 26.00 | 26.04 | 25.88 | 25.98 | 2,412,667 | +0.14(+0.52%) |
Jun 24, 2015 | 25.67 | 25.98 | 25.58 | 25.85 | 1,647,799 | +0.20(+0.78%) |
Jun 23, 2015 | 25.62 | 25.66 | 25.53 | 25.65 | 3,952,621 | +0.09(+0.33%) |
Jun 22, 2015 | 25.47 | 25.65 | 25.43 | 25.56 | 4,043,576 | +0.15(+0.59%) |
Jun 19, 2015 | 25.24 | 25.51 | 25.18 | 25.41 | 2,529,823 | +0.04(+0.14%) |
Jun 18, 2015 | 24.86 | 25.41 | 24.72 | 25.38 | 1,798,564 | +0.78(+3.15%) |
Jun 17, 2015 | 24.70 | 24.79 | 24.30 | 24.60 | 1,731,517 | -0.10(-0.40%) |
Jun 16, 2015 | 24.91 | 24.91 | 24.62 | 24.70 | 953,721 | -0.23(-0.94%) |
Jun 15, 2015 | 24.67 | 25.00 | 24.57 | 24.94 | 862,384 | +0.15(+0.60%) |
Jun 12, 2015 | 24.91 | 24.96 | 24.58 | 24.79 | 1,317,040 | -0.38(-1.50%) |
Jun 11, 2015 | 25.34 | 25.34 | 25.06 | 25.16 | 595,223 | -0.06(-0.25%) |
Jun 10, 2015 | 25.28 | 25.45 | 25.14 | 25.23 | 1,690,331 | +0.24(+0.97%) |
Jun 09, 2015 | 24.42 | 25.03 | 24.29 | 24.99 | 2,132,017 | +0.64(+2.63%) |
Jun 08, 2015 | 24.45 | 24.45 | 24.09 | 24.35 | 1,568,459 | -0.09(-0.38%) |
Jun 05, 2015 | 24.58 | 24.60 | 24.28 | 24.44 | 1,207,227 | -0.23(-0.92%) |
Jun 04, 2015 | 25.00 | 25.16 | 24.47 | 24.67 | 1,570,110 | -0.47(-1.87%) |
Jun 03, 2015 | 25.33 | 25.39 | 25.09 | 25.14 | 794,904 | -0.27(-1.06%) |
Jun 02, 2015 | 25.31 | 25.49 | 25.19 | 25.41 | 986,895 | +0.22(+0.88%) |
Jun 01, 2015 | 25.19 | 25.26 | 24.80 | 25.19 | 1,166,202 | +0.00(+0.00%) |
May 29, 2015 | 25.41 | 25.84 | 24.94 | 25.19 | 1,582,534 | -0.37(-1.45%) |
May 28, 2015 | 25.36 | 25.58 | 25.17 | 25.56 | 1,029,850 | +0.09(+0.34%) |
May 27, 2015 | 25.47 | 25.55 | 25.22 | 25.47 | 1,091,394 | +0.16(+0.65%) |
May 26, 2015 | 25.41 | 25.45 | 25.15 | 25.31 | 1,288,537 | -0.06(-0.25%) |
May 22, 2015 | 25.61 | 25.37 | 25.37 | 25.37 | 927,401 | -0.32(-1.24%) |
May 21, 2015 | 25.55 | 25.74 | 25.48 | 25.69 | 895,053 | +0.16(+0.64%) |
May 20, 2015 | 25.72 | 25.86 | 25.50 | 25.53 | 1,373,263 | -0.16(-0.61%) |
May 19, 2015 | 25.41 | 25.87 | 25.33 | 25.68 | 1,106,103 | +0.05(+0.19%) |
May 18, 2015 | 25.82 | 25.93 | 25.61 | 25.63 | 601,576 | -0.18(-0.71%) |
May 15, 2015 | 25.75 | 25.84 | 25.59 | 25.82 | 1,638,811 | +0.09(+0.36%) |
May 14, 2015 | 25.67 | 25.77 | 25.50 | 25.72 | 1,385,120 | +0.16(+0.64%) |
May 13, 2015 | 25.71 | 25.98 | 25.50 | 25.56 | 1,388,823 | -12.91(-33.55%) |
May 12, 2015 | 38.76 | 38.76 | 38.28 | 38.47 | 1,352,460 | -0.13(-0.33%) |
May 11, 2015 | 38.58 | 38.95 | 38.55 | 38.60 | 1,030,992 | +0.01(+0.02%) |
May 08, 2015 | 38.18 | 38.71 | 38.15 | 38.59 | 1,739,731 | +0.80(+2.11%) |
May 07, 2015 | 37.20 | 37.87 | 37.18 | 37.79 | 2,516,730 | +0.47(+1.27%) |
May 06, 2015 | 37.90 | 37.90 | 36.74 | 37.32 | 3,343,390 | -0.33(-0.86%) |
May 05, 2015 | 38.41 | 38.43 | 37.51 | 37.64 | 984,094 | -0.81(-2.09%) |
May 04, 2015 | 38.43 | 38.68 | 38.36 | 38.45 | 1,138,535 | +0.18(+0.48%) |
May 01, 2015 | 38.07 | 38.31 | 37.94 | 38.26 | 1,079,136 | +0.22(+0.58%) |
Apr 30, 2015 | 38.74 | 38.85 | 37.85 | 38.04 | 1,588,658 | -0.88(-2.25%) |
Apr 29, 2015 | 39.16 | 39.22 | 38.86 | 38.92 | 1,056,960 | -0.35(-0.90%) |
Apr 28, 2015 | 39.02 | 39.31 | 38.98 | 39.27 | 2,515,153 | +0.17(+0.43%) |
Apr 27, 2015 | 39.36 | 39.42 | 39.00 | 39.10 | 1,879,307 | -0.16(-0.41%) |
Apr 24, 2015 | 39.31 | 39.37 | 39.16 | 39.27 | 1,534,256 | +0.02(+0.05%) |
Apr 23, 2015 | 39.25 | 39.34 | 39.16 | 39.25 | 2,233,835 | +0.01(+0.02%) |
Apr 22, 2015 | 39.30 | 39.38 | 39.10 | 39.24 | 3,297,582 | +0.06(+0.16%) |
Apr 21, 2015 | 39.16 | 39.34 | 38.94 | 39.17 | 12,017,948 | -1.69(-4.13%) |
Apr 20, 2015 | 40.78 | 41.08 | 40.62 | 40.86 | 454,123 | +0.33(+0.82%) |
Apr 17, 2015 | 40.85 | 40.93 | 40.32 | 40.53 | 704,168 | -0.30(-0.74%) |
Apr 16, 2015 | 41.08 | 41.22 | 40.51 | 40.84 | 632,912 | -0.13(-0.33%) |
Apr 15, 2015 | 40.77 | 41.33 | 40.70 | 40.97 | 557,598 | +0.13(+0.33%) |
Apr 14, 2015 | 40.62 | 41.01 | 40.57 | 40.84 | 687,252 | +0.32(+0.80%) |
Apr 13, 2015 | 40.58 | 40.75 | 40.33 | 40.51 | 659,291 | -0.10(-0.24%) |
Apr 10, 2015 | 40.80 | 40.96 | 40.55 | 40.61 | 486,827 | -0.03(-0.07%) |
Apr 09, 2015 | 40.31 | 40.68 | 40.29 | 40.64 | 917,729 | +0.69(+1.72%) |
Apr 08, 2015 | 39.39 | 40.21 | 39.37 | 39.95 | 993,245 | +0.78(+1.98%) |
Apr 07, 2015 | 39.01 | 39.69 | 38.99 | 39.17 | 714,798 | +0.12(+0.31%) |
Apr 06, 2015 | 38.75 | 39.65 | 38.62 | 39.05 | 789,143 | +0.37(+0.95%) |
Apr 02, 2015 | 37.98 | 38.69 | 38.69 | 38.69 | 1,362,368 | +0.95(+2.53%) |
Apr 01, 2015 | 37.71 | 37.88 | 37.35 | 37.73 | 717,592 | -0.14(-0.37%) |
Mar 31, 2015 | 37.87 | 38.14 | 37.65 | 37.87 | 1,011,091 | -0.28(-0.72%) |
Mar 30, 2015 | 37.80 | 38.46 | 37.69 | 38.15 | 875,559 | +0.30(+0.80%) |
Mar 27, 2015 | 37.64 | 38.01 | 37.17 | 37.85 | 925,381 | +0.14(+0.37%) |
Mar 26, 2015 | 37.81 | 38.06 | 37.30 | 37.71 | 1,405,356 | -0.35(-0.91%) |
Mar 25, 2015 | 38.89 | 39.11 | 37.90 | 38.05 | 1,048,364 | -0.74(-1.91%) |
Mar 24, 2015 | 38.36 | 38.88 | 38.16 | 38.79 | 1,048,014 | +0.48(+1.25%) |
Mar 23, 2015 | 38.69 | 38.79 | 38.24 | 38.31 | 989,890 | -0.30(-0.79%) |
Mar 20, 2015 | 38.14 | 39.04 | 38.03 | 38.62 | 1,162,097 | +0.87(+2.30%) |
Mar 19, 2015 | 38.02 | 38.18 | 37.73 | 37.75 | 854,752 | -0.62(-1.62%) |
Mar 18, 2015 | 37.73 | 38.52 | 37.37 | 38.37 | 895,145 | +0.44(+1.15%) |
Mar 17, 2015 | 37.49 | 38.09 | 37.29 | 37.93 | 713,882 | +0.18(+0.47%) |
Mar 16, 2015 | 37.58 | 38.13 | 37.57 | 37.75 | 691,995 | +0.13(+0.34%) |
Mar 13, 2015 | 38.06 | 38.09 | 37.37 | 37.63 | 614,839 | -0.61(-1.61%) |
Mar 12, 2015 | 37.50 | 38.25 | 37.47 | 38.24 | 987,626 | +0.78(+2.09%) |
Mar 11, 2015 | 37.42 | 37.78 | 37.19 | 37.46 | 576,241 | -0.05(-0.13%) |
Mar 10, 2015 | 37.64 | 37.82 | 37.31 | 37.51 | 916,102 | -0.52(-1.37%) |
Mar 09, 2015 | 38.38 | 38.38 | 37.84 | 38.03 | 801,613 | -0.40(-1.05%) |
Mar 06, 2015 | 38.45 | 38.47 | 37.87 | 38.43 | 1,885,212 | -0.36(-0.93%) |
Mar 05, 2015 | 38.82 | 39.33 | 38.74 | 38.79 | 638,344 | +0.03(+0.07%) |
Mar 04, 2015 | 38.09 | 38.78 | 38.28 | 38.77 | 1,085,839 | +0.49(+1.27%) |
Mar 03, 2015 | 39.01 | 39.04 | 38.07 | 38.28 | 890,760 | -0.70(-1.79%) |
Mar 02, 2015 | 38.32 | 39.05 | 38.25 | 38.98 | 964,871 | +0.63(+1.64%) |
Feb 27, 2015 | 38.64 | 39.08 | 38.28 | 38.35 | 924,739 | -0.35(-0.89%) |
Feb 26, 2015 | 38.84 | 39.08 | 38.48 | 38.69 | 531,962 | -0.30(-0.78%) |
Feb 25, 2015 | 38.94 | 39.13 | 38.69 | 39.00 | 799,991 | +0.41(+1.07%) |
Feb 24, 2015 | 38.64 | 38.72 | 38.13 | 38.59 | 836,976 | -0.11(-0.27%) |
Feb 23, 2015 | 38.12 | 38.70 | 38.01 | 38.69 | 894,973 | +0.60(+1.57%) |
Feb 20, 2015 | 37.89 | 38.23 | 37.62 | 38.10 | 946,429 | +0.26(+0.69%) |
Feb 19, 2015 | 37.93 | 38.18 | 37.74 | 37.84 | 735,290 | -0.33(-0.86%) |
Feb 18, 2015 | 38.27 | 38.34 | 37.88 | 38.17 | 1,013,073 | -0.36(-0.95%) |
Feb 17, 2015 | 38.40 | 38.82 | 38.29 | 38.53 | 1,105,990 | +0.36(+0.96%) |
Feb 13, 2015 | 37.71 | 38.17 | 38.17 | 38.17 | 1,012,721 | +0.65(+1.74%) |
Feb 12, 2015 | 37.43 | 37.72 | 37.21 | 37.51 | 730,888 | +0.46(+1.23%) |
Feb 11, 2015 | 36.62 | 37.15 | 36.47 | 37.06 | 599,575 | +0.20(+0.55%) |
Feb 10, 2015 | 36.54 | 37.04 | 36.53 | 36.85 | 951,564 | +0.40(+1.10%) |
Feb 09, 2015 | 36.72 | 37.11 | 36.39 | 36.45 | 615,803 | -0.22(-0.59%) |
Feb 06, 2015 | 37.18 | 37.25 | 36.48 | 36.67 | 628,175 | -0.41(-1.12%) |
Feb 05, 2015 | 36.47 | 37.34 | 36.41 | 37.09 | 585,136 | +0.85(+2.34%) |
Feb 04, 2015 | 36.29 | 36.42 | 36.00 | 36.24 | 908,966 | -0.31(-0.84%) |
Feb 03, 2015 | 36.65 | 36.78 | 36.20 | 36.55 | 862,374 | +0.02(+0.06%) |