Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.76 | 40.83 | 39.62 | 40.81 | 2,129,681 | +1.24(+3.13%) |
Jan 28, 2016 | 39.79 | 39.98 | 39.00 | 39.57 | 1,473,254 | +0.00(+0.00%) |
Jan 27, 2016 | 40.01 | 40.23 | 39.31 | 39.57 | 1,343,633 | -0.64(-1.60%) |
Jan 26, 2016 | 39.19 | 40.23 | 39.04 | 40.22 | 2,102,198 | +1.04(+2.66%) |
Jan 25, 2016 | 39.59 | 39.60 | 39.05 | 39.17 | 1,220,586 | -0.51(-1.29%) |
Jan 22, 2016 | 39.28 | 39.98 | 39.16 | 39.69 | 1,868,283 | +0.97(+2.51%) |
Jan 21, 2016 | 38.48 | 39.09 | 38.26 | 38.71 | 2,729,949 | +0.93(+2.46%) |
Jan 20, 2016 | 36.91 | 38.13 | 36.73 | 37.79 | 3,671,419 | +0.19(+0.52%) |
Jan 19, 2016 | 37.80 | 38.40 | 37.26 | 37.59 | 1,787,344 | -0.01(-0.02%) |
Jan 15, 2016 | 36.90 | 37.60 | 37.60 | 37.60 | 1,729,841 | -0.39(-1.02%) |
Jan 14, 2016 | 38.43 | 38.43 | 37.61 | 37.99 | 2,578,812 | -0.27(-0.72%) |
Jan 13, 2016 | 39.62 | 39.84 | 37.99 | 38.26 | 2,091,983 | -1.15(-2.91%) |
Jan 12, 2016 | 39.65 | 39.92 | 38.87 | 39.41 | 2,681,827 | +0.12(+0.31%) |
Jan 11, 2016 | 40.10 | 40.10 | 38.85 | 39.29 | 1,288,501 | -0.11(-0.29%) |
Jan 08, 2016 | 39.27 | 40.34 | 39.20 | 39.40 | 2,219,990 | +0.44(+1.13%) |
Jan 07, 2016 | 39.13 | 39.70 | 38.60 | 38.96 | 1,879,455 | -1.10(-2.76%) |
Jan 06, 2016 | 40.14 | 40.71 | 39.62 | 40.07 | 937,151 | -0.74(-1.82%) |
Jan 05, 2016 | 41.45 | 41.72 | 40.79 | 40.81 | 1,059,315 | -0.52(-1.26%) |
Jan 04, 2016 | 40.74 | 41.39 | 40.21 | 41.33 | 1,930,862 | -0.22(-0.53%) |
Dec 31, 2015 | 41.72 | 41.55 | 41.55 | 41.55 | 731,868 | -0.29(-0.70%) |
Dec 30, 2015 | 41.75 | 42.19 | 41.69 | 41.84 | 556,555 | +0.08(+0.19%) |
Dec 29, 2015 | 41.82 | 41.86 | 41.39 | 41.76 | 622,412 | +0.26(+0.64%) |
Dec 28, 2015 | 41.20 | 41.67 | 41.12 | 41.50 | 732,362 | +0.03(+0.06%) |
Dec 24, 2015 | 41.26 | 41.47 | 41.47 | 41.47 | 558,657 | +0.16(+0.38%) |
Dec 23, 2015 | 41.16 | 41.36 | 40.87 | 41.31 | 1,042,451 | +0.36(+0.88%) |
Dec 22, 2015 | 40.66 | 41.05 | 40.38 | 40.95 | 614,083 | +0.38(+0.93%) |
Dec 21, 2015 | 40.72 | 41.01 | 40.32 | 40.57 | 883,272 | +0.07(+0.17%) |
Dec 18, 2015 | 41.24 | 41.30 | 40.41 | 40.50 | 2,306,051 | -0.77(-1.86%) |
Dec 17, 2015 | 42.41 | 42.50 | 41.01 | 41.27 | 1,575,482 | -1.06(-2.50%) |
Dec 16, 2015 | 42.18 | 42.52 | 42.01 | 42.33 | 1,146,691 | +0.57(+1.37%) |
Dec 15, 2015 | 41.21 | 42.00 | 40.94 | 41.75 | 1,432,325 | +0.85(+2.09%) |
Dec 14, 2015 | 41.16 | 41.46 | 40.39 | 40.90 | 1,641,983 | -0.28(-0.68%) |
Dec 11, 2015 | 41.24 | 42.06 | 41.14 | 41.18 | 1,432,186 | -0.64(-1.54%) |
Dec 10, 2015 | 41.55 | 42.27 | 41.38 | 41.82 | 1,335,942 | +0.27(+0.66%) |
Dec 09, 2015 | 41.92 | 42.20 | 41.38 | 41.55 | 2,392,255 | -0.71(-1.69%) |
Dec 08, 2015 | 41.67 | 42.47 | 41.54 | 42.26 | 1,683,347 | +0.11(+0.27%) |
Dec 07, 2015 | 41.69 | 42.37 | 41.45 | 42.15 | 1,778,528 | +0.39(+0.93%) |
Dec 04, 2015 | 41.33 | 41.89 | 40.94 | 41.76 | 1,295,624 | +0.67(+1.63%) |
Dec 03, 2015 | 41.90 | 42.06 | 40.84 | 41.09 | 1,282,857 | -0.78(-1.87%) |
Dec 02, 2015 | 41.68 | 41.97 | 41.59 | 41.88 | 1,722,596 | +0.08(+0.19%) |
Dec 01, 2015 | 41.40 | 41.95 | 41.23 | 41.80 | 1,451,472 | +0.56(+1.37%) |
Nov 30, 2015 | 41.53 | 41.55 | 41.16 | 41.23 | 1,217,630 | -0.24(-0.57%) |
Nov 27, 2015 | 41.60 | 41.67 | 41.39 | 41.47 | 621,632 | -0.20(-0.49%) |
Nov 25, 2015 | 41.72 | 41.67 | 41.67 | 41.67 | 1,235,792 | -0.07(-0.17%) |
Nov 24, 2015 | 41.85 | 41.97 | 41.35 | 41.74 | 2,067,454 | -0.29(-0.69%) |
Nov 23, 2015 | 42.18 | 42.65 | 41.85 | 42.04 | 1,098,080 | -0.23(-0.54%) |
Nov 20, 2015 | 42.07 | 42.55 | 41.98 | 42.26 | 1,739,564 | +0.32(+0.76%) |
Nov 19, 2015 | 42.29 | 42.70 | 41.87 | 41.95 | 1,381,211 | +0.08(+0.19%) |
Nov 18, 2015 | 41.52 | 42.20 | 41.18 | 41.87 | 2,544,165 | +0.63(+1.52%) |
Nov 17, 2015 | 41.16 | 41.75 | 40.89 | 41.24 | 3,002,171 | +0.27(+0.67%) |
Nov 16, 2015 | 39.98 | 41.01 | 39.98 | 40.97 | 1,340,934 | +0.98(+2.44%) |
Nov 13, 2015 | 39.90 | 40.46 | 39.76 | 39.99 | 1,044,300 | +0.08(+0.20%) |
Nov 12, 2015 | 40.57 | 40.63 | 39.86 | 39.91 | 932,766 | -0.97(-2.37%) |
Nov 11, 2015 | 40.76 | 41.20 | 40.50 | 40.88 | 1,726,364 | +0.28(+0.69%) |
Nov 10, 2015 | 40.22 | 40.64 | 39.86 | 40.60 | 2,538,177 | +0.74(+1.86%) |
Nov 09, 2015 | 40.11 | 40.28 | 39.24 | 39.86 | 1,578,916 | -0.27(-0.68%) |
Nov 06, 2015 | 40.27 | 40.56 | 39.93 | 40.13 | 1,562,323 | -0.30(-0.74%) |
Nov 05, 2015 | 40.36 | 40.63 | 39.67 | 40.43 | 1,242,775 | +0.11(+0.28%) |
Nov 04, 2015 | 40.14 | 40.51 | 39.54 | 40.32 | 1,691,590 | +0.25(+0.62%) |
Nov 03, 2015 | 40.27 | 40.45 | 39.77 | 40.07 | 1,368,616 | -0.42(-1.04%) |
Nov 02, 2015 | 40.12 | 40.73 | 40.12 | 40.49 | 2,021,361 | +0.41(+1.03%) |
Oct 30, 2015 | 39.59 | 41.36 | 39.58 | 40.08 | 1,239,429 | +0.63(+1.61%) |
Oct 29, 2015 | 40.73 | 40.89 | 39.37 | 39.45 | 1,996,440 | -1.34(-3.28%) |
Oct 28, 2015 | 40.59 | 41.28 | 40.28 | 40.79 | 1,623,215 | +0.39(+0.96%) |
Oct 27, 2015 | 40.66 | 40.82 | 40.05 | 40.40 | 1,748,504 | -0.38(-0.93%) |
Oct 26, 2015 | 40.53 | 40.89 | 40.00 | 40.78 | 2,437,189 | +0.23(+0.56%) |
Oct 23, 2015 | 39.61 | 40.76 | 39.35 | 40.55 | 2,443,909 | +1.31(+3.34%) |
Oct 22, 2015 | 40.35 | 40.49 | 39.11 | 39.24 | 4,019,430 | -1.21(-2.98%) |
Oct 21, 2015 | 40.94 | 41.61 | 38.72 | 40.44 | 6,608,119 | +0.92(+2.32%) |
Oct 20, 2015 | 38.88 | 39.92 | 38.87 | 39.53 | 3,765,308 | +0.63(+1.63%) |
Oct 19, 2015 | 38.35 | 38.95 | 38.03 | 38.89 | 1,973,726 | +0.58(+1.52%) |
Oct 16, 2015 | 37.90 | 38.75 | 37.84 | 38.31 | 1,271,504 | +0.33(+0.86%) |
Oct 15, 2015 | 37.14 | 38.05 | 36.98 | 37.99 | 2,028,615 | +0.94(+2.54%) |
Oct 14, 2015 | 37.31 | 37.53 | 36.72 | 37.04 | 1,640,018 | -0.25(-0.68%) |
Oct 13, 2015 | 37.59 | 38.03 | 37.20 | 37.30 | 1,345,903 | -0.58(-1.53%) |
Oct 12, 2015 | 36.98 | 37.96 | 36.80 | 37.88 | 1,919,542 | +0.96(+2.61%) |
Oct 09, 2015 | 37.57 | 37.66 | 36.70 | 36.91 | 2,156,059 | -0.61(-1.64%) |
Oct 08, 2015 | 37.43 | 37.60 | 37.00 | 37.53 | 2,373,773 | +0.00(+0.00%) |
Oct 07, 2015 | 37.47 | 37.57 | 37.03 | 37.53 | 2,854,595 | +0.27(+0.73%) |
Oct 06, 2015 | 38.78 | 38.96 | 36.90 | 37.25 | 2,334,829 | -1.92(-4.90%) |
Oct 05, 2015 | 38.88 | 39.43 | 38.33 | 39.17 | 1,612,335 | +0.60(+1.55%) |
Oct 02, 2015 | 37.10 | 38.58 | 36.75 | 38.58 | 2,373,553 | +0.99(+2.64%) |
Oct 01, 2015 | 36.76 | 37.62 | 36.47 | 37.59 | 2,226,513 | +0.84(+2.29%) |
Sep 30, 2015 | 34.83 | 36.91 | 34.15 | 36.75 | 3,527,429 | +1.60(+4.54%) |
Sep 29, 2015 | 36.75 | 36.88 | 34.85 | 35.15 | 2,347,889 | -1.60(-4.37%) |
Sep 28, 2015 | 38.90 | 39.01 | 36.65 | 36.75 | 1,873,273 | -2.28(-5.84%) |
Sep 25, 2015 | 39.24 | 39.63 | 38.96 | 39.03 | 997,672 | +0.04(+0.11%) |
Sep 24, 2015 | 39.18 | 39.18 | 38.67 | 38.99 | 1,143,953 | -0.48(-1.22%) |
Sep 23, 2015 | 39.25 | 39.67 | 39.16 | 39.47 | 1,064,170 | +0.20(+0.51%) |
Sep 22, 2015 | 40.21 | 40.37 | 39.17 | 39.27 | 1,561,798 | -1.50(-3.68%) |
Sep 21, 2015 | 40.65 | 41.31 | 40.53 | 40.77 | 1,505,065 | +0.23(+0.56%) |
Sep 18, 2015 | 40.74 | 41.15 | 40.39 | 40.54 | 1,991,374 | -0.70(-1.70%) |
Sep 17, 2015 | 40.81 | 41.93 | 40.55 | 41.24 | 1,455,548 | +0.45(+1.10%) |
Sep 16, 2015 | 40.60 | 40.95 | 40.26 | 40.80 | 1,062,975 | +0.14(+0.35%) |
Sep 15, 2015 | 40.34 | 40.88 | 40.11 | 40.66 | 1,038,280 | +0.59(+1.47%) |
Sep 14, 2015 | 40.11 | 40.35 | 39.89 | 40.07 | 1,310,752 | +0.04(+0.09%) |
Sep 11, 2015 | 39.17 | 40.07 | 39.10 | 40.03 | 989,299 | +0.75(+1.92%) |
Sep 10, 2015 | 39.17 | 39.56 | 38.79 | 39.28 | 854,029 | +0.11(+0.27%) |
Sep 09, 2015 | 40.14 | 40.26 | 39.10 | 39.17 | 1,336,034 | -0.46(-1.17%) |
Sep 08, 2015 | 39.24 | 39.67 | 38.84 | 39.64 | 1,264,321 | +1.02(+2.63%) |
Sep 04, 2015 | 38.82 | 38.62 | 38.62 | 38.62 | 855,741 | -0.66(-1.67%) |
Sep 03, 2015 | 39.11 | 39.72 | 39.03 | 39.28 | 1,145,709 | +0.32(+0.83%) |
Sep 02, 2015 | 38.33 | 38.97 | 38.08 | 38.96 | 1,090,519 | +1.03(+2.70%) |
Sep 01, 2015 | 38.58 | 38.69 | 37.71 | 37.93 | 1,284,495 | -0.90(-2.33%) |
Aug 31, 2015 | 38.51 | 39.24 | 38.40 | 38.83 | 897,791 | +0.23(+0.59%) |
Aug 28, 2015 | 38.90 | 39.23 | 38.34 | 38.60 | 1,186,578 | -0.38(-0.97%) |
Aug 27, 2015 | 38.75 | 39.08 | 38.22 | 38.98 | 1,814,402 | +0.76(+2.00%) |
Aug 26, 2015 | 38.27 | 38.42 | 37.19 | 38.22 | 1,508,518 | +0.77(+2.06%) |
Aug 25, 2015 | 38.46 | 38.94 | 37.41 | 37.45 | 2,413,012 | +0.21(+0.57%) |
Aug 24, 2015 | 37.38 | 39.13 | 36.87 | 37.24 | 2,607,294 | -2.14(-5.43%) |
Aug 21, 2015 | 40.07 | 40.74 | 39.34 | 39.38 | 2,309,241 | -0.96(-2.37%) |
Aug 20, 2015 | 41.36 | 41.59 | 40.30 | 40.33 | 1,153,499 | -1.21(-2.91%) |
Aug 19, 2015 | 41.45 | 41.85 | 41.31 | 41.54 | 1,079,678 | -0.17(-0.40%) |
Aug 18, 2015 | 41.34 | 41.99 | 41.31 | 41.71 | 2,096,921 | +0.30(+0.72%) |
Aug 17, 2015 | 40.75 | 41.53 | 40.24 | 41.41 | 2,035,588 | +0.70(+1.72%) |
Aug 14, 2015 | 40.15 | 40.82 | 39.90 | 40.71 | 1,364,420 | +0.56(+1.40%) |
Aug 13, 2015 | 39.60 | 40.37 | 39.47 | 40.15 | 1,748,633 | +0.32(+0.81%) |
Aug 12, 2015 | 39.17 | 39.99 | 38.63 | 39.82 | 1,945,229 | +0.34(+0.87%) |
Aug 11, 2015 | 39.30 | 39.63 | 38.80 | 39.48 | 1,632,243 | -0.16(-0.40%) |
Aug 10, 2015 | 39.25 | 39.74 | 39.20 | 39.64 | 1,063,659 | +0.56(+1.44%) |
Aug 07, 2015 | 38.50 | 39.09 | 38.23 | 39.08 | 1,350,824 | +0.52(+1.34%) |
Aug 06, 2015 | 39.00 | 39.35 | 38.24 | 38.56 | 1,754,038 | -0.51(-1.30%) |
Aug 05, 2015 | 39.40 | 39.54 | 38.88 | 39.07 | 827,195 | -0.11(-0.27%) |
Aug 04, 2015 | 39.24 | 39.63 | 38.89 | 39.17 | 1,297,584 | -0.21(-0.53%) |
Aug 03, 2015 | 39.31 | 39.46 | 38.93 | 39.39 | 1,549,851 | +0.06(+0.16%) |
Jul 31, 2015 | 38.80 | 39.52 | 38.69 | 39.32 | 2,056,865 | +0.57(+1.47%) |
Jul 30, 2015 | 38.30 | 38.85 | 38.03 | 38.75 | 2,227,689 | +0.44(+1.14%) |
Jul 29, 2015 | 37.83 | 38.38 | 37.81 | 38.32 | 2,104,146 | +0.61(+1.63%) |
Jul 28, 2015 | 37.96 | 38.09 | 37.43 | 37.70 | 2,129,495 | +0.11(+0.30%) |
Jul 27, 2015 | 38.10 | 38.32 | 37.42 | 37.59 | 1,798,320 | -0.82(-2.15%) |
Jul 24, 2015 | 38.80 | 39.10 | 38.25 | 38.41 | 1,611,925 | -0.40(-1.04%) |
Jul 23, 2015 | 40.28 | 40.94 | 38.75 | 38.82 | 3,892,727 | -1.18(-2.96%) |
Jul 22, 2015 | 37.61 | 40.06 | 37.48 | 40.00 | 6,147,682 | +2.17(+5.72%) |
Jul 21, 2015 | 37.40 | 37.94 | 37.12 | 37.83 | 3,302,096 | +0.32(+0.86%) |
Jul 20, 2015 | 37.52 | 37.66 | 37.22 | 37.51 | 1,984,785 | +0.03(+0.07%) |
Jul 17, 2015 | 37.53 | 37.79 | 36.99 | 37.48 | 2,262,508 | -0.01(-0.02%) |
Jul 16, 2015 | 36.68 | 37.79 | 36.68 | 37.49 | 3,009,625 | +1.25(+3.46%) |
Jul 15, 2015 | 36.74 | 36.74 | 36.02 | 36.24 | 1,486,172 | -0.21(-0.58%) |
Jul 14, 2015 | 36.67 | 36.76 | 36.34 | 36.45 | 1,410,388 | -0.29(-0.78%) |
Jul 13, 2015 | 36.53 | 36.77 | 36.32 | 36.74 | 981,014 | +0.39(+1.08%) |
Jul 10, 2015 | 35.64 | 36.41 | 35.62 | 36.34 | 846,147 | +0.91(+2.56%) |
Jul 09, 2015 | 36.13 | 36.13 | 35.42 | 35.43 | 962,022 | -0.35(-0.98%) |
Jul 08, 2015 | 35.74 | 35.93 | 35.63 | 35.78 | 1,384,976 | -0.10(-0.27%) |
Jul 07, 2015 | 36.23 | 36.23 | 35.28 | 35.88 | 1,191,642 | -0.16(-0.44%) |
Jul 06, 2015 | 35.65 | 36.51 | 35.48 | 36.04 | 1,077,240 | +0.17(+0.46%) |
Jul 02, 2015 | 36.15 | 35.87 | 35.87 | 35.87 | 559,212 | -0.32(-0.89%) |
Jul 01, 2015 | 36.27 | 36.56 | 35.66 | 36.19 | 1,153,738 | +0.17(+0.48%) |
Jun 30, 2015 | 36.56 | 36.74 | 36.01 | 36.02 | 1,226,807 | -0.37(-1.01%) |
Jun 29, 2015 | 36.65 | 36.90 | 36.35 | 36.39 | 1,620,094 | -0.72(-1.93%) |
Jun 26, 2015 | 36.55 | 37.13 | 36.32 | 37.10 | 2,114,402 | +1.04(+2.88%) |
Jun 25, 2015 | 36.06 | 36.25 | 35.91 | 36.06 | 880,458 | +0.09(+0.24%) |
Jun 24, 2015 | 36.87 | 37.24 | 35.80 | 35.98 | 1,828,413 | -0.73(-2.00%) |
Jun 23, 2015 | 36.88 | 37.21 | 36.30 | 36.71 | 2,586,855 | +0.49(+1.35%) |
Jun 22, 2015 | 35.36 | 36.32 | 35.36 | 36.22 | 3,005,354 | +1.22(+3.49%) |
Jun 19, 2015 | 34.93 | 35.35 | 34.88 | 35.00 | 1,192,978 | +0.16(+0.45%) |
Jun 18, 2015 | 34.90 | 35.30 | 34.78 | 34.84 | 1,299,059 | +0.05(+0.15%) |
Jun 17, 2015 | 35.36 | 35.57 | 34.52 | 34.79 | 2,043,762 | -0.87(-2.45%) |
Jun 16, 2015 | 35.32 | 35.89 | 35.04 | 35.66 | 1,759,936 | +0.33(+0.94%) |
Jun 15, 2015 | 34.96 | 35.42 | 34.71 | 35.33 | 1,531,902 | +0.27(+0.77%) |
Jun 12, 2015 | 35.23 | 35.42 | 34.97 | 35.06 | 525,220 | -0.23(-0.64%) |
Jun 11, 2015 | 35.32 | 35.90 | 35.21 | 35.29 | 920,562 | -0.02(-0.05%) |
Jun 10, 2015 | 34.67 | 35.56 | 34.67 | 35.30 | 1,225,876 | +0.74(+2.15%) |
Jun 09, 2015 | 34.75 | 34.95 | 34.41 | 34.56 | 985,671 | -0.16(-0.45%) |
Jun 08, 2015 | 35.13 | 35.13 | 34.41 | 34.72 | 2,104,012 | -0.93(-2.60%) |
Jun 05, 2015 | 35.16 | 36.11 | 34.82 | 35.64 | 1,389,966 | +0.49(+1.39%) |
Jun 04, 2015 | 35.62 | 35.77 | 35.12 | 35.15 | 1,577,693 | -0.54(-1.52%) |
Jun 03, 2015 | 36.89 | 37.01 | 35.59 | 35.70 | 2,281,458 | -1.56(-4.19%) |
Jun 02, 2015 | 36.89 | 37.36 | 36.70 | 37.26 | 1,616,500 | +0.27(+0.73%) |
Jun 01, 2015 | 37.02 | 37.36 | 36.76 | 36.99 | 1,332,845 | +0.00(+0.00%) |
May 29, 2015 | 37.20 | 37.52 | 36.71 | 36.99 | 1,881,555 | -0.28(-0.75%) |
May 28, 2015 | 37.18 | 37.33 | 36.72 | 37.27 | 1,648,844 | +0.11(+0.31%) |
May 27, 2015 | 37.15 | 37.28 | 36.22 | 37.15 | 3,323,405 | -0.13(-0.35%) |
May 26, 2015 | 35.00 | 37.34 | 34.66 | 37.29 | 4,642,847 | +2.19(+6.25%) |
May 22, 2015 | 35.36 | 35.09 | 35.09 | 35.09 | 1,381,598 | -0.26(-0.74%) |
May 21, 2015 | 35.08 | 35.45 | 34.88 | 35.36 | 1,938,454 | +0.29(+0.82%) |
May 20, 2015 | 35.93 | 36.03 | 35.02 | 35.07 | 2,133,602 | -0.90(-2.50%) |
May 19, 2015 | 36.05 | 36.42 | 35.80 | 35.97 | 1,461,089 | +0.33(+0.93%) |
May 18, 2015 | 34.98 | 35.71 | 34.94 | 35.63 | 1,737,617 | +0.65(+1.87%) |
May 15, 2015 | 34.64 | 35.06 | 34.16 | 34.98 | 1,705,358 | +0.36(+1.03%) |
May 14, 2015 | 34.47 | 34.77 | 34.08 | 34.62 | 1,571,607 | +0.41(+1.20%) |
May 13, 2015 | 34.59 | 34.64 | 33.79 | 34.21 | 2,129,019 | -0.08(-0.23%) |
May 12, 2015 | 34.74 | 34.81 | 34.01 | 34.29 | 1,527,898 | -0.64(-1.83%) |
May 11, 2015 | 35.21 | 35.37 | 34.87 | 34.93 | 1,732,410 | -0.24(-0.67%) |
May 08, 2015 | 34.04 | 35.49 | 33.85 | 35.16 | 3,298,698 | +1.43(+4.25%) |
May 07, 2015 | 33.55 | 33.95 | 33.15 | 33.73 | 2,593,418 | +0.28(+0.84%) |
May 06, 2015 | 33.94 | 34.04 | 32.56 | 33.45 | 3,437,300 | -0.56(-1.64%) |
May 05, 2015 | 34.28 | 34.53 | 33.96 | 34.01 | 1,918,569 | -0.24(-0.71%) |
May 04, 2015 | 34.76 | 35.02 | 34.18 | 34.26 | 1,611,136 | -0.35(-1.01%) |
May 01, 2015 | 33.78 | 34.87 | 33.78 | 34.60 | 2,172,305 | +0.85(+2.51%) |
Apr 30, 2015 | 34.11 | 34.83 | 33.61 | 33.76 | 3,674,317 | -0.29(-0.85%) |
Apr 29, 2015 | 34.30 | 34.78 | 33.94 | 34.05 | 2,198,461 | -0.41(-1.19%) |
Apr 28, 2015 | 34.79 | 35.07 | 34.30 | 34.46 | 2,478,648 | -0.25(-0.73%) |
Apr 27, 2015 | 36.68 | 36.71 | 34.57 | 34.71 | 3,015,022 | -1.82(-5.00%) |
Apr 24, 2015 | 35.97 | 36.61 | 35.46 | 36.53 | 2,007,657 | +0.54(+1.50%) |
Apr 23, 2015 | 36.28 | 36.81 | 35.67 | 35.99 | 4,150,469 | -0.93(-2.51%) |
Apr 22, 2015 | 38.92 | 39.90 | 36.87 | 36.92 | 6,309,637 | -0.53(-1.42%) |
Apr 21, 2015 | 36.75 | 37.60 | 36.63 | 37.45 | 2,869,116 | +0.78(+2.12%) |
Apr 20, 2015 | 36.68 | 36.94 | 36.16 | 36.67 | 1,776,107 | +0.11(+0.31%) |
Apr 17, 2015 | 36.55 | 36.62 | 36.05 | 36.56 | 2,096,789 | -0.31(-0.85%) |
Apr 16, 2015 | 37.91 | 37.98 | 36.85 | 36.87 | 2,190,912 | -0.99(-2.61%) |
Apr 15, 2015 | 37.12 | 38.07 | 36.94 | 37.86 | 3,328,946 | +1.00(+2.70%) |
Apr 14, 2015 | 36.98 | 37.02 | 36.36 | 36.87 | 1,327,994 | -0.21(-0.57%) |
Apr 13, 2015 | 37.31 | 37.36 | 36.80 | 37.08 | 778,488 | -0.32(-0.86%) |
Apr 10, 2015 | 36.93 | 37.47 | 36.80 | 37.40 | 898,012 | +0.39(+1.06%) |
Apr 09, 2015 | 36.76 | 37.07 | 36.52 | 37.01 | 855,662 | +0.04(+0.12%) |
Apr 08, 2015 | 36.59 | 36.99 | 36.54 | 36.96 | 1,085,338 | +0.37(+1.00%) |
Apr 07, 2015 | 36.86 | 36.98 | 36.56 | 36.60 | 979,310 | -0.31(-0.85%) |
Apr 06, 2015 | 37.37 | 37.37 | 36.67 | 36.91 | 1,810,267 | -0.59(-1.56%) |
Apr 02, 2015 | 36.86 | 37.49 | 37.49 | 37.49 | 1,625,416 | +0.59(+1.58%) |
Apr 01, 2015 | 37.95 | 37.98 | 36.67 | 36.91 | 1,975,745 | -0.99(-2.60%) |
Mar 31, 2015 | 37.64 | 38.13 | 37.35 | 37.90 | 1,577,612 | +0.09(+0.23%) |
Mar 30, 2015 | 37.20 | 37.94 | 36.99 | 37.81 | 1,802,552 | +0.82(+2.22%) |
Mar 27, 2015 | 36.67 | 37.08 | 36.47 | 36.99 | 807,862 | +0.28(+0.76%) |
Mar 26, 2015 | 37.01 | 37.34 | 36.37 | 36.71 | 1,968,998 | -0.38(-1.04%) |
Mar 25, 2015 | 37.27 | 37.88 | 36.71 | 37.09 | 2,865,485 | -0.09(-0.23%) |
Mar 24, 2015 | 36.97 | 37.32 | 36.57 | 37.18 | 1,708,071 | +0.15(+0.40%) |
Mar 23, 2015 | 37.05 | 37.55 | 36.93 | 37.03 | 2,606,244 | -0.02(-0.05%) |
Mar 20, 2015 | 36.55 | 37.46 | 36.36 | 37.05 | 5,055,061 | +2.37(+6.82%) |
Mar 19, 2015 | 34.07 | 34.74 | 34.03 | 34.68 | 1,221,410 | +0.51(+1.48%) |
Mar 18, 2015 | 33.39 | 34.47 | 33.29 | 34.18 | 2,376,220 | +0.76(+2.27%) |
Mar 17, 2015 | 33.45 | 33.71 | 32.99 | 33.42 | 2,141,238 | -0.26(-0.78%) |
Mar 16, 2015 | 34.83 | 34.88 | 33.57 | 33.68 | 2,340,737 | -1.18(-3.38%) |
Mar 13, 2015 | 34.94 | 35.04 | 34.53 | 34.86 | 1,157,261 | -0.24(-0.70%) |
Mar 12, 2015 | 35.19 | 35.54 | 34.90 | 35.10 | 825,807 | +0.12(+0.35%) |
Mar 11, 2015 | 34.82 | 35.18 | 34.59 | 34.98 | 1,471,147 | +0.17(+0.50%) |
Mar 10, 2015 | 34.61 | 34.99 | 34.44 | 34.81 | 1,542,423 | +0.02(+0.05%) |
Mar 09, 2015 | 35.34 | 35.43 | 34.69 | 34.79 | 1,224,336 | -0.55(-1.55%) |
Mar 06, 2015 | 35.08 | 35.56 | 34.79 | 35.34 | 2,191,427 | +0.11(+0.32%) |
Mar 05, 2015 | 34.40 | 35.25 | 34.36 | 35.22 | 1,751,005 | +0.84(+2.45%) |
Mar 04, 2015 | 34.03 | 34.45 | 33.63 | 34.38 | 1,247,496 | +0.19(+0.56%) |
Mar 03, 2015 | 34.58 | 34.67 | 34.16 | 34.19 | 1,620,475 | -0.53(-1.53%) |
Mar 02, 2015 | 34.41 | 34.78 | 34.13 | 34.72 | 1,386,926 | +0.23(+0.68%) |
Feb 27, 2015 | 34.80 | 35.10 | 34.34 | 34.48 | 1,982,736 | -0.32(-0.92%) |
Feb 26, 2015 | 34.93 | 35.01 | 34.33 | 34.81 | 1,045,647 | -0.17(-0.50%) |
Feb 25, 2015 | 35.67 | 35.78 | 34.84 | 34.98 | 1,005,314 | -0.79(-2.21%) |
Feb 24, 2015 | 35.63 | 35.88 | 35.24 | 35.77 | 1,319,540 | +0.27(+0.76%) |
Feb 23, 2015 | 35.21 | 35.64 | 35.14 | 35.50 | 1,675,251 | +0.29(+0.81%) |
Feb 20, 2015 | 35.38 | 35.50 | 34.98 | 35.21 | 1,618,301 | -0.16(-0.44%) |
Feb 19, 2015 | 34.98 | 35.67 | 34.86 | 35.37 | 1,440,071 | +0.23(+0.67%) |
Feb 18, 2015 | 34.61 | 35.18 | 34.54 | 35.14 | 1,955,961 | +0.40(+1.15%) |
Feb 17, 2015 | 33.67 | 35.28 | 33.55 | 34.74 | 3,811,638 | +1.07(+3.18%) |
Feb 13, 2015 | 33.62 | 33.67 | 33.67 | 33.67 | 3,049,512 | +0.17(+0.49%) |
Feb 12, 2015 | 33.78 | 34.25 | 33.46 | 33.50 | 4,354,544 | -0.97(-2.82%) |
Feb 11, 2015 | 34.61 | 36.17 | 33.26 | 34.48 | 8,887,132 | +0.03(+0.10%) |
Feb 10, 2015 | 34.64 | 34.80 | 34.27 | 34.44 | 2,090,715 | -0.08(-0.23%) |
Feb 09, 2015 | 34.76 | 35.14 | 34.48 | 34.52 | 1,985,518 | -0.10(-0.30%) |
Feb 06, 2015 | 34.12 | 34.77 | 34.12 | 34.62 | 3,967,100 | +0.60(+1.76%) |
Feb 05, 2015 | 34.30 | 34.59 | 33.47 | 34.02 | 2,854,522 | -0.20(-0.58%) |
Feb 04, 2015 | 34.48 | 34.79 | 34.17 | 34.22 | 2,046,130 | -0.37(-1.06%) |
Feb 03, 2015 | 34.69 | 34.89 | 34.35 | 34.59 | 2,405,937 | +0.18(+0.53%) |