Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.99 | 29.87 | 28.99 | 29.73 | 81,432 | +0.75(+2.59%) |
Jan 28, 2016 | 29.04 | 29.29 | 28.79 | 28.98 | 90,052 | +0.13(+0.45%) |
Jan 27, 2016 | 29.30 | 29.84 | 28.50 | 28.85 | 115,988 | -0.45(-1.54%) |
Jan 26, 2016 | 29.26 | 29.92 | 29.22 | 29.30 | 65,051 | -0.01(-0.03%) |
Jan 25, 2016 | 29.99 | 30.00 | 29.19 | 29.31 | 49,579 | -0.72(-2.40%) |
Jan 22, 2016 | 30.00 | 30.46 | 29.70 | 30.03 | 46,463 | +0.33(+1.11%) |
Jan 21, 2016 | 30.29 | 30.54 | 29.63 | 29.70 | 61,069 | -0.58(-1.92%) |
Jan 20, 2016 | 29.65 | 30.53 | 28.22 | 30.28 | 98,762 | +0.44(+1.47%) |
Jan 19, 2016 | 28.28 | 30.10 | 28.28 | 29.84 | 131,329 | +1.76(+6.27%) |
Jan 15, 2016 | 26.04 | 28.08 | 28.08 | 28.08 | 134,900 | +2.91(+11.56%) |
Jan 14, 2016 | 24.54 | 25.32 | 24.20 | 25.17 | 65,370 | +0.67(+2.73%) |
Jan 13, 2016 | 26.08 | 26.11 | 24.34 | 24.50 | 40,728 | -1.58(-6.06%) |
Jan 12, 2016 | 25.84 | 26.43 | 25.52 | 26.08 | 60,615 | +0.44(+1.72%) |
Jan 11, 2016 | 25.35 | 25.90 | 25.21 | 25.64 | 46,105 | +0.36(+1.42%) |
Jan 08, 2016 | 25.09 | 25.84 | 25.09 | 25.28 | 49,737 | +0.18(+0.72%) |
Jan 07, 2016 | 25.87 | 26.46 | 25.02 | 25.10 | 34,034 | -1.07(-4.09%) |
Jan 06, 2016 | 26.82 | 27.48 | 25.91 | 26.17 | 82,515 | -1.12(-4.10%) |
Jan 05, 2016 | 27.40 | 27.95 | 27.11 | 27.29 | 28,813 | -0.04(-0.15%) |
Jan 04, 2016 | 27.29 | 27.70 | 26.29 | 27.33 | 55,471 | -0.51(-1.83%) |
Dec 31, 2015 | 27.83 | 27.84 | 27.84 | 27.84 | 79,300 | -0.19(-0.68%) |
Dec 30, 2015 | 28.32 | 28.37 | 27.70 | 28.03 | 43,148 | -0.26(-0.92%) |
Dec 29, 2015 | 28.12 | 28.49 | 28.07 | 28.29 | 19,655 | -0.10(-0.35%) |
Dec 28, 2015 | 28.53 | 28.71 | 28.09 | 28.39 | 21,049 | -0.32(-1.11%) |
Dec 24, 2015 | 29.07 | 28.71 | 28.71 | 28.71 | 12,400 | -0.29(-1.00%) |
Dec 23, 2015 | 27.92 | 29.14 | 27.89 | 29.00 | 29,975 | +1.11(+3.98%) |
Dec 22, 2015 | 28.30 | 28.30 | 27.59 | 27.89 | 49,225 | -0.41(-1.45%) |
Dec 21, 2015 | 28.32 | 28.88 | 27.80 | 28.30 | 38,835 | +0.28(+1.00%) |
Dec 18, 2015 | 27.81 | 28.05 | 27.38 | 28.02 | 101,380 | +0.05(+0.18%) |
Dec 17, 2015 | 28.17 | 28.26 | 27.55 | 27.97 | 39,382 | -0.05(-0.18%) |
Dec 16, 2015 | 27.27 | 28.15 | 27.27 | 28.02 | 49,601 | +0.82(+3.01%) |
Dec 15, 2015 | 27.11 | 27.36 | 26.75 | 27.20 | 45,580 | +0.51(+1.91%) |
Dec 14, 2015 | 26.76 | 27.25 | 26.41 | 26.69 | 70,293 | -0.09(-0.34%) |
Dec 11, 2015 | 27.11 | 27.30 | 26.57 | 26.78 | 30,924 | -0.79(-2.87%) |
Dec 10, 2015 | 27.63 | 27.69 | 27.16 | 27.57 | 23,866 | +0.00(+0.00%) |
Dec 09, 2015 | 28.00 | 28.63 | 27.31 | 27.57 | 73,477 | -0.49(-1.75%) |
Dec 08, 2015 | 27.84 | 28.51 | 27.65 | 28.06 | 43,868 | -0.09(-0.32%) |
Dec 07, 2015 | 28.85 | 28.85 | 27.63 | 28.15 | 58,424 | -0.55(-1.92%) |
Dec 04, 2015 | 28.20 | 29.11 | 28.01 | 28.70 | 62,598 | +0.71(+2.54%) |
Dec 03, 2015 | 27.92 | 28.35 | 27.44 | 27.99 | 62,117 | +0.10(+0.36%) |
Dec 02, 2015 | 27.50 | 28.62 | 27.30 | 27.89 | 163,927 | +0.28(+1.01%) |
Dec 01, 2015 | 27.46 | 27.77 | 27.25 | 27.61 | 60,842 | +0.23(+0.84%) |
Nov 30, 2015 | 27.67 | 27.67 | 27.04 | 27.38 | 63,636 | -0.33(-1.19%) |
Nov 27, 2015 | 27.74 | 27.95 | 27.49 | 27.71 | 11,238 | -0.04(-0.14%) |
Nov 25, 2015 | 27.71 | 27.75 | 27.75 | 27.75 | 25,000 | +0.08(+0.29%) |
Nov 24, 2015 | 26.80 | 28.02 | 26.72 | 27.67 | 83,353 | +0.86(+3.21%) |
Nov 23, 2015 | 26.54 | 26.94 | 26.29 | 26.81 | 17,717 | +0.33(+1.25%) |
Nov 20, 2015 | 26.68 | 26.77 | 26.26 | 26.48 | 28,739 | -0.02(-0.08%) |
Nov 19, 2015 | 26.72 | 26.92 | 26.39 | 26.50 | 50,695 | -0.22(-0.82%) |
Nov 18, 2015 | 26.36 | 26.94 | 26.09 | 26.72 | 91,994 | +0.47(+1.79%) |
Nov 17, 2015 | 27.64 | 27.67 | 26.13 | 26.25 | 99,528 | -1.25(-4.55%) |
Nov 16, 2015 | 28.28 | 28.81 | 27.30 | 27.50 | 51,785 | -0.87(-3.07%) |
Nov 13, 2015 | 29.70 | 30.00 | 28.27 | 28.37 | 89,479 | -1.63(-5.43%) |
Nov 12, 2015 | 30.31 | 30.99 | 29.97 | 30.00 | 111,402 | -0.40(-1.32%) |
Nov 11, 2015 | 30.19 | 31.02 | 30.19 | 30.40 | 42,427 | +0.25(+0.83%) |
Nov 10, 2015 | 29.57 | 30.54 | 29.57 | 30.15 | 80,808 | +0.49(+1.65%) |
Nov 09, 2015 | 30.27 | 30.62 | 29.58 | 29.66 | 34,854 | -0.72(-2.37%) |
Nov 06, 2015 | 30.09 | 30.62 | 29.62 | 30.38 | 65,713 | +0.09(+0.30%) |
Nov 05, 2015 | 30.16 | 30.75 | 29.54 | 30.29 | 26,339 | +0.01(+0.03%) |
Nov 04, 2015 | 32.20 | 32.23 | 29.48 | 30.28 | 102,842 | -1.92(-5.96%) |
Nov 03, 2015 | 32.17 | 32.39 | 31.68 | 32.20 | 24,655 | -0.16(-0.49%) |
Nov 02, 2015 | 31.56 | 32.40 | 31.15 | 32.36 | 33,911 | +0.99(+3.16%) |
Oct 30, 2015 | 31.46 | 31.56 | 30.88 | 31.37 | 27,201 | -0.01(-0.03%) |
Oct 29, 2015 | 31.51 | 32.15 | 31.31 | 31.38 | 49,663 | -0.26(-0.82%) |
Oct 28, 2015 | 31.01 | 31.92 | 30.81 | 31.64 | 53,497 | +0.64(+2.06%) |
Oct 27, 2015 | 31.05 | 31.62 | 30.85 | 31.00 | 23,832 | -0.28(-0.90%) |
Oct 26, 2015 | 31.88 | 31.88 | 31.27 | 31.28 | 16,906 | -0.56(-1.76%) |
Oct 23, 2015 | 31.35 | 31.98 | 31.04 | 31.84 | 23,117 | +0.63(+2.02%) |
Oct 22, 2015 | 30.72 | 31.21 | 30.62 | 31.21 | 38,290 | +0.60(+1.96%) |
Oct 21, 2015 | 30.59 | 31.31 | 30.28 | 30.61 | 49,320 | +0.16(+0.53%) |
Oct 20, 2015 | 30.94 | 30.94 | 30.20 | 30.45 | 75,391 | -0.41(-1.33%) |
Oct 19, 2015 | 30.60 | 31.05 | 30.41 | 30.86 | 28,429 | +0.22(+0.72%) |
Oct 16, 2015 | 31.03 | 31.08 | 30.46 | 30.64 | 33,669 | -0.21(-0.68%) |
Oct 15, 2015 | 30.68 | 30.90 | 30.20 | 30.85 | 43,826 | +0.35(+1.15%) |
Oct 14, 2015 | 31.00 | 31.38 | 30.16 | 30.50 | 28,725 | -0.42(-1.36%) |
Oct 13, 2015 | 31.16 | 31.81 | 30.75 | 30.92 | 31,650 | -0.52(-1.65%) |
Oct 12, 2015 | 31.34 | 31.60 | 31.02 | 31.44 | 13,010 | +0.00(+0.00%) |
Oct 09, 2015 | 31.13 | 31.49 | 31.13 | 31.44 | 21,987 | +0.28(+0.90%) |
Oct 08, 2015 | 30.52 | 31.33 | 30.46 | 31.16 | 24,662 | +0.72(+2.37%) |
Oct 07, 2015 | 30.69 | 30.93 | 30.33 | 30.44 | 48,179 | -0.20(-0.65%) |
Oct 06, 2015 | 30.94 | 30.94 | 30.35 | 30.64 | 23,768 | -0.27(-0.87%) |
Oct 05, 2015 | 30.17 | 30.99 | 30.17 | 30.91 | 25,455 | +0.79(+2.62%) |
Oct 02, 2015 | 29.25 | 30.12 | 29.25 | 30.12 | 21,411 | +0.44(+1.48%) |
Oct 01, 2015 | 29.30 | 30.00 | 29.30 | 29.68 | 31,209 | +0.23(+0.78%) |
Sep 30, 2015 | 29.00 | 29.59 | 28.81 | 29.45 | 52,659 | +0.48(+1.66%) |
Sep 29, 2015 | 29.25 | 29.80 | 28.53 | 28.97 | 88,599 | -0.35(-1.19%) |
Sep 28, 2015 | 30.57 | 30.57 | 29.10 | 29.32 | 49,274 | -1.26(-4.12%) |
Sep 25, 2015 | 31.47 | 31.47 | 30.45 | 30.58 | 48,223 | -0.78(-2.49%) |
Sep 24, 2015 | 30.91 | 31.48 | 30.39 | 31.36 | 30,601 | +0.20(+0.64%) |
Sep 23, 2015 | 31.79 | 31.95 | 30.99 | 31.16 | 28,219 | -0.57(-1.80%) |
Sep 22, 2015 | 32.10 | 32.13 | 31.51 | 31.73 | 24,446 | -0.69(-2.13%) |
Sep 21, 2015 | 32.15 | 32.56 | 32.09 | 32.42 | 49,546 | +0.36(+1.12%) |
Sep 18, 2015 | 31.79 | 32.44 | 31.36 | 32.06 | 124,525 | -0.12(-0.37%) |
Sep 17, 2015 | 31.36 | 32.40 | 31.36 | 32.18 | 25,949 | +0.89(+2.84%) |
Sep 16, 2015 | 31.72 | 31.81 | 31.03 | 31.29 | 41,054 | -0.35(-1.11%) |
Sep 15, 2015 | 31.33 | 31.70 | 31.18 | 31.64 | 19,431 | +0.41(+1.31%) |
Sep 14, 2015 | 32.04 | 32.04 | 31.06 | 31.23 | 21,555 | -0.83(-2.59%) |
Sep 11, 2015 | 32.00 | 32.11 | 31.40 | 32.06 | 22,926 | -0.13(-0.40%) |
Sep 10, 2015 | 32.23 | 32.37 | 31.49 | 32.19 | 23,481 | -0.11(-0.34%) |
Sep 09, 2015 | 33.10 | 33.10 | 32.21 | 32.30 | 30,360 | -0.48(-1.46%) |
Sep 08, 2015 | 32.95 | 32.97 | 32.25 | 32.78 | 34,094 | +0.29(+0.89%) |
Sep 04, 2015 | 32.27 | 32.49 | 32.49 | 32.49 | 15,800 | -0.25(-0.76%) |
Sep 03, 2015 | 32.90 | 33.08 | 32.50 | 32.74 | 34,654 | +0.07(+0.21%) |
Sep 02, 2015 | 32.56 | 32.76 | 31.98 | 32.67 | 26,332 | +0.38(+1.18%) |
Sep 01, 2015 | 32.86 | 32.86 | 31.77 | 32.29 | 105,275 | -1.05(-3.15%) |
Aug 31, 2015 | 33.01 | 33.44 | 32.58 | 33.34 | 65,475 | +0.12(+0.36%) |
Aug 28, 2015 | 32.63 | 33.30 | 32.59 | 33.22 | 27,819 | +0.44(+1.34%) |
Aug 27, 2015 | 32.86 | 33.10 | 32.27 | 32.78 | 40,114 | -0.08(-0.24%) |
Aug 26, 2015 | 32.29 | 32.92 | 31.43 | 32.86 | 64,169 | +1.02(+3.20%) |
Aug 25, 2015 | 33.42 | 33.49 | 31.50 | 31.84 | 68,919 | -0.70(-2.15%) |
Aug 24, 2015 | 32.39 | 33.86 | 32.30 | 32.54 | 59,909 | -1.32(-3.90%) |
Aug 21, 2015 | 33.16 | 34.01 | 33.16 | 33.86 | 67,992 | -0.15(-0.44%) |
Aug 20, 2015 | 34.02 | 34.36 | 33.67 | 34.01 | 50,574 | -0.46(-1.33%) |
Aug 19, 2015 | 34.99 | 35.00 | 34.09 | 34.47 | 30,640 | -0.93(-2.63%) |
Aug 18, 2015 | 35.07 | 35.51 | 34.91 | 35.40 | 44,212 | +0.17(+0.48%) |
Aug 17, 2015 | 35.57 | 36.08 | 34.89 | 35.23 | 31,822 | -0.56(-1.56%) |
Aug 14, 2015 | 35.15 | 36.01 | 34.93 | 35.79 | 23,233 | +0.49(+1.39%) |
Aug 13, 2015 | 35.42 | 35.73 | 34.96 | 35.30 | 30,757 | -0.09(-0.25%) |
Aug 12, 2015 | 35.56 | 35.56 | 34.60 | 35.39 | 86,154 | -0.56(-1.56%) |
Aug 11, 2015 | 36.45 | 36.59 | 35.88 | 35.95 | 33,723 | -0.61(-1.67%) |
Aug 10, 2015 | 36.79 | 36.95 | 36.26 | 36.56 | 26,898 | +0.07(+0.19%) |
Aug 07, 2015 | 37.12 | 37.24 | 36.33 | 36.49 | 29,528 | -0.85(-2.28%) |
Aug 06, 2015 | 37.40 | 37.67 | 37.03 | 37.34 | 23,548 | +0.07(+0.19%) |
Aug 05, 2015 | 36.82 | 37.50 | 36.82 | 37.27 | 26,257 | +0.79(+2.17%) |
Aug 04, 2015 | 35.94 | 36.70 | 35.94 | 36.48 | 238,372 | +0.58(+1.62%) |
Aug 03, 2015 | 36.02 | 36.20 | 35.38 | 35.90 | 71,095 | -0.07(-0.19%) |
Jul 31, 2015 | 36.50 | 36.50 | 35.74 | 35.97 | 23,975 | -0.52(-1.43%) |
Jul 30, 2015 | 35.86 | 36.59 | 34.91 | 36.49 | 92,323 | +0.57(+1.59%) |
Jul 29, 2015 | 35.19 | 36.87 | 34.50 | 35.92 | 77,310 | +1.45(+4.21%) |
Jul 28, 2015 | 34.51 | 34.79 | 34.30 | 34.47 | 49,884 | +0.00(+0.00%) |
Jul 27, 2015 | 34.74 | 34.84 | 34.25 | 34.47 | 189,334 | -0.53(-1.51%) |
Jul 24, 2015 | 35.06 | 35.33 | 34.23 | 35.00 | 36,173 | -0.17(-0.48%) |
Jul 23, 2015 | 35.40 | 35.59 | 35.00 | 35.17 | 22,418 | -0.24(-0.68%) |
Jul 22, 2015 | 34.97 | 35.50 | 34.97 | 35.41 | 24,199 | +0.23(+0.65%) |
Jul 21, 2015 | 35.47 | 36.62 | 34.93 | 35.18 | 109,387 | -0.35(-0.99%) |
Jul 20, 2015 | 35.56 | 35.80 | 35.12 | 35.53 | 54,797 | -0.07(-0.20%) |
Jul 17, 2015 | 35.92 | 35.92 | 35.54 | 35.60 | 34,293 | -0.36(-1.00%) |
Jul 16, 2015 | 36.25 | 36.50 | 35.87 | 35.96 | 40,638 | -0.04(-0.11%) |
Jul 15, 2015 | 36.30 | 36.72 | 35.76 | 36.00 | 37,983 | -0.42(-1.15%) |
Jul 14, 2015 | 36.79 | 36.88 | 36.19 | 36.42 | 33,831 | -0.02(-0.05%) |
Jul 13, 2015 | 36.66 | 36.66 | 36.03 | 36.44 | 26,725 | +0.12(+0.33%) |
Jul 10, 2015 | 36.03 | 36.60 | 35.94 | 36.32 | 24,607 | +0.50(+1.40%) |
Jul 09, 2015 | 36.48 | 36.50 | 35.58 | 35.82 | 36,666 | -0.33(-0.91%) |
Jul 08, 2015 | 36.66 | 36.91 | 35.81 | 36.15 | 44,032 | -0.85(-2.30%) |
Jul 07, 2015 | 36.60 | 37.25 | 36.20 | 37.00 | 32,803 | +0.30(+0.82%) |
Jul 06, 2015 | 36.72 | 36.85 | 36.58 | 36.70 | 30,396 | -0.13(-0.35%) |
Jul 02, 2015 | 37.26 | 36.83 | 36.83 | 36.83 | 30,800 | -0.29(-0.78%) |
Jul 01, 2015 | 36.84 | 37.38 | 36.45 | 37.12 | 38,402 | +0.41(+1.12%) |
Jun 30, 2015 | 37.06 | 37.26 | 36.35 | 36.71 | 59,240 | +0.03(+0.08%) |
Jun 29, 2015 | 36.99 | 37.29 | 36.27 | 36.68 | 51,879 | -0.43(-1.16%) |
Jun 26, 2015 | 37.31 | 37.75 | 36.93 | 37.11 | 48,073 | -0.34(-0.91%) |
Jun 25, 2015 | 37.13 | 37.50 | 36.76 | 37.45 | 30,647 | +0.28(+0.75%) |
Jun 24, 2015 | 37.58 | 37.58 | 36.80 | 37.17 | 34,984 | -0.57(-1.51%) |
Jun 23, 2015 | 37.99 | 37.99 | 37.07 | 37.74 | 23,370 | +0.21(+0.56%) |
Jun 22, 2015 | 37.35 | 38.00 | 37.12 | 37.53 | 26,519 | +0.26(+0.70%) |
Jun 19, 2015 | 37.25 | 37.66 | 36.94 | 37.27 | 71,307 | +0.14(+0.38%) |
Jun 18, 2015 | 37.03 | 37.72 | 36.89 | 37.13 | 50,981 | +0.16(+0.43%) |
Jun 17, 2015 | 36.31 | 37.04 | 36.14 | 36.97 | 32,995 | +0.61(+1.68%) |
Jun 16, 2015 | 36.22 | 36.67 | 36.22 | 36.36 | 44,527 | +0.20(+0.55%) |
Jun 15, 2015 | 36.43 | 36.43 | 35.89 | 36.16 | 44,982 | -0.59(-1.61%) |
Jun 12, 2015 | 37.04 | 37.17 | 36.57 | 36.75 | 19,361 | -0.41(-1.10%) |
Jun 11, 2015 | 36.38 | 37.19 | 36.16 | 37.16 | 61,852 | +0.93(+2.57%) |
Jun 10, 2015 | 36.19 | 36.58 | 35.88 | 36.23 | 63,015 | +0.12(+0.33%) |
Jun 09, 2015 | 36.18 | 36.28 | 36.01 | 36.11 | 27,430 | -0.16(-0.44%) |
Jun 08, 2015 | 36.29 | 36.37 | 36.00 | 36.27 | 41,897 | -0.22(-0.60%) |
Jun 05, 2015 | 36.26 | 36.57 | 36.14 | 36.49 | 23,383 | +0.01(+0.03%) |
Jun 04, 2015 | 36.43 | 36.75 | 36.23 | 36.48 | 29,769 | -0.36(-0.98%) |
Jun 03, 2015 | 36.52 | 36.95 | 36.19 | 36.84 | 40,924 | +0.17(+0.46%) |
Jun 02, 2015 | 36.54 | 37.14 | 36.43 | 36.67 | 32,550 | -0.13(-0.35%) |
Jun 01, 2015 | 37.01 | 37.04 | 36.59 | 36.80 | 44,089 | -0.11(-0.30%) |
May 29, 2015 | 37.17 | 37.77 | 36.87 | 36.91 | 127,741 | -0.41(-1.10%) |
May 28, 2015 | 37.02 | 37.36 | 36.83 | 37.32 | 52,421 | +0.06(+0.16%) |
May 27, 2015 | 37.03 | 37.37 | 36.57 | 37.26 | 50,245 | +0.39(+1.06%) |
May 26, 2015 | 36.87 | 37.45 | 36.64 | 36.87 | 59,047 | -0.22(-0.59%) |
May 22, 2015 | 37.18 | 37.09 | 37.09 | 37.09 | 31,100 | -0.09(-0.24%) |
May 21, 2015 | 36.69 | 37.36 | 36.69 | 37.18 | 45,448 | +0.34(+0.92%) |
May 20, 2015 | 36.37 | 36.90 | 36.13 | 36.84 | 40,677 | +0.48(+1.32%) |
May 19, 2015 | 36.83 | 36.83 | 36.09 | 36.36 | 40,832 | -0.35(-0.95%) |
May 18, 2015 | 36.16 | 36.83 | 35.79 | 36.71 | 39,666 | +0.60(+1.66%) |
May 15, 2015 | 35.93 | 36.27 | 35.60 | 36.11 | 83,016 | +0.11(+0.31%) |
May 14, 2015 | 35.75 | 36.44 | 35.45 | 36.00 | 116,099 | +0.47(+1.32%) |
May 13, 2015 | 35.63 | 35.84 | 35.37 | 35.53 | 28,006 | +0.01(+0.03%) |
May 12, 2015 | 35.81 | 35.83 | 35.20 | 35.52 | 48,636 | -0.30(-0.84%) |
May 11, 2015 | 35.83 | 36.18 | 35.54 | 35.82 | 49,560 | -0.21(-0.58%) |
May 08, 2015 | 35.52 | 36.44 | 35.35 | 36.03 | 70,480 | +0.02(+0.06%) |
May 07, 2015 | 37.50 | 37.50 | 34.31 | 36.01 | 161,360 | -2.87(-7.38%) |
May 06, 2015 | 38.65 | 39.24 | 38.39 | 38.88 | 42,571 | +0.27(+0.70%) |
May 05, 2015 | 38.74 | 38.85 | 38.11 | 38.61 | 70,214 | -0.39(-1.00%) |
May 04, 2015 | 39.32 | 39.85 | 38.85 | 39.00 | 41,514 | -0.15(-0.38%) |
May 01, 2015 | 39.14 | 39.54 | 38.85 | 39.15 | 61,307 | +0.04(+0.10%) |
Apr 30, 2015 | 39.81 | 39.83 | 39.03 | 39.11 | 84,137 | -0.88(-2.20%) |
Apr 29, 2015 | 40.15 | 40.44 | 39.78 | 39.99 | 44,238 | -0.29(-0.72%) |
Apr 28, 2015 | 39.72 | 40.68 | 39.49 | 40.28 | 39,314 | +0.25(+0.62%) |
Apr 27, 2015 | 40.18 | 41.12 | 39.81 | 40.03 | 39,450 | -0.22(-0.55%) |
Apr 24, 2015 | 40.03 | 40.49 | 39.98 | 40.25 | 46,389 | -0.10(-0.25%) |
Apr 23, 2015 | 39.96 | 40.48 | 39.85 | 40.35 | 37,081 | +0.36(+0.90%) |
Apr 22, 2015 | 39.89 | 40.14 | 39.65 | 39.99 | 39,152 | +0.01(+0.03%) |
Apr 21, 2015 | 39.76 | 40.20 | 39.56 | 39.98 | 72,714 | +0.43(+1.09%) |
Apr 20, 2015 | 39.53 | 39.99 | 39.21 | 39.55 | 58,226 | +0.12(+0.30%) |
Apr 17, 2015 | 39.87 | 40.04 | 39.27 | 39.43 | 45,438 | -0.71(-1.77%) |
Apr 16, 2015 | 40.47 | 41.06 | 39.91 | 40.14 | 59,965 | -0.58(-1.42%) |
Apr 15, 2015 | 40.64 | 41.13 | 40.42 | 40.72 | 82,670 | +0.09(+0.22%) |
Apr 14, 2015 | 40.39 | 40.92 | 40.03 | 40.63 | 37,643 | +0.44(+1.09%) |
Apr 13, 2015 | 40.61 | 40.75 | 39.85 | 40.19 | 36,343 | -0.37(-0.91%) |
Apr 10, 2015 | 40.75 | 41.08 | 40.36 | 40.56 | 41,348 | +0.06(+0.15%) |
Apr 09, 2015 | 41.37 | 41.65 | 40.42 | 40.50 | 38,524 | -0.68(-1.65%) |
Apr 08, 2015 | 40.51 | 41.52 | 40.51 | 41.18 | 45,733 | +0.35(+0.86%) |
Apr 07, 2015 | 40.96 | 41.50 | 40.79 | 40.83 | 54,797 | +0.02(+0.05%) |
Apr 06, 2015 | 40.65 | 41.37 | 40.61 | 40.81 | 75,643 | +0.05(+0.12%) |
Apr 02, 2015 | 41.06 | 40.76 | 40.76 | 40.76 | 51,800 | -0.05(-0.12%) |
Apr 01, 2015 | 41.34 | 41.44 | 40.34 | 40.81 | 50,927 | -0.39(-0.95%) |
Mar 31, 2015 | 39.79 | 41.25 | 39.79 | 41.20 | 142,100 | +1.36(+3.41%) |
Mar 30, 2015 | 39.76 | 40.11 | 39.68 | 39.84 | 52,489 | +0.17(+0.43%) |
Mar 27, 2015 | 39.90 | 40.37 | 39.56 | 39.67 | 53,406 | -0.07(-0.18%) |
Mar 26, 2015 | 39.28 | 39.95 | 39.26 | 39.74 | 88,276 | +0.27(+0.68%) |
Mar 25, 2015 | 39.82 | 39.96 | 39.42 | 39.47 | 45,638 | -0.16(-0.40%) |
Mar 24, 2015 | 39.72 | 40.15 | 39.26 | 39.63 | 107,816 | -0.05(-0.13%) |
Mar 23, 2015 | 38.98 | 39.94 | 38.95 | 39.68 | 100,258 | +0.79(+2.03%) |
Mar 20, 2015 | 38.09 | 39.25 | 37.98 | 38.89 | 216,832 | +1.00(+2.64%) |
Mar 19, 2015 | 38.13 | 38.14 | 37.28 | 37.89 | 88,146 | -0.08(-0.21%) |
Mar 18, 2015 | 37.77 | 38.25 | 37.61 | 37.97 | 129,255 | +0.41(+1.09%) |
Mar 17, 2015 | 36.54 | 37.75 | 36.50 | 37.56 | 145,324 | +1.11(+3.05%) |
Mar 16, 2015 | 35.95 | 36.89 | 35.66 | 36.45 | 135,004 | +0.81(+2.27%) |
Mar 13, 2015 | 35.70 | 35.74 | 35.29 | 35.64 | 49,139 | +0.09(+0.25%) |
Mar 12, 2015 | 33.33 | 35.74 | 32.52 | 35.55 | 103,012 | +2.52(+7.63%) |
Mar 11, 2015 | 32.13 | 33.03 | 32.13 | 33.03 | 55,903 | +0.03(+0.09%) |
Mar 10, 2015 | 33.08 | 33.35 | 32.73 | 33.00 | 34,890 | -0.56(-1.67%) |
Mar 09, 2015 | 33.72 | 33.76 | 33.27 | 33.56 | 48,961 | -0.16(-0.47%) |
Mar 06, 2015 | 33.68 | 33.95 | 33.60 | 33.72 | 24,280 | -0.24(-0.71%) |
Mar 05, 2015 | 34.02 | 34.02 | 33.52 | 33.96 | 20,340 | +0.01(+0.03%) |
Mar 04, 2015 | 33.88 | 34.01 | 33.54 | 33.95 | 27,105 | +0.10(+0.30%) |
Mar 03, 2015 | 34.03 | 34.22 | 33.97 | 33.85 | 22,284 | -0.18(-0.53%) |
Mar 02, 2015 | 33.93 | 34.15 | 33.76 | 34.03 | 38,197 | +0.27(+0.80%) |
Feb 27, 2015 | 33.36 | 33.99 | 33.36 | 33.76 | 47,671 | +0.26(+0.78%) |
Feb 26, 2015 | 33.43 | 33.96 | 33.22 | 33.50 | 27,967 | -0.02(-0.06%) |
Feb 25, 2015 | 33.90 | 33.90 | 33.40 | 33.52 | 17,299 | -0.46(-1.35%) |
Feb 24, 2015 | 33.93 | 34.18 | 33.71 | 33.98 | 17,161 | +0.16(+0.47%) |
Feb 23, 2015 | 34.27 | 34.27 | 33.70 | 33.82 | 26,106 | -0.27(-0.79%) |
Feb 20, 2015 | 33.78 | 34.32 | 33.59 | 34.09 | 15,060 | +0.39(+1.16%) |
Feb 19, 2015 | 34.52 | 34.52 | 33.62 | 33.70 | 48,932 | -0.67(-1.95%) |
Feb 18, 2015 | 34.27 | 34.58 | 34.12 | 34.37 | 16,204 | +0.23(+0.67%) |
Feb 17, 2015 | 33.21 | 34.62 | 32.65 | 34.14 | 60,036 | +1.09(+3.30%) |
Feb 13, 2015 | 32.98 | 33.05 | 33.05 | 33.05 | 27,800 | +0.13(+0.39%) |
Feb 12, 2015 | 32.52 | 33.04 | 32.52 | 32.92 | 56,431 | +0.18(+0.55%) |
Feb 11, 2015 | 33.03 | 33.09 | 32.51 | 32.74 | 46,904 | -0.30(-0.91%) |
Feb 10, 2015 | 33.02 | 33.32 | 32.96 | 33.04 | 28,443 | -0.05(-0.15%) |
Feb 09, 2015 | 33.36 | 34.20 | 32.97 | 33.09 | 34,337 | -0.48(-1.43%) |
Feb 06, 2015 | 34.52 | 34.97 | 33.00 | 33.57 | 123,277 | -0.78(-2.27%) |
Feb 05, 2015 | 34.25 | 34.96 | 33.92 | 34.35 | 48,721 | +0.39(+1.15%) |
Feb 04, 2015 | 33.00 | 34.34 | 33.00 | 33.96 | 52,407 | +0.96(+2.91%) |
Feb 03, 2015 | 32.98 | 33.12 | 32.50 | 33.00 | 62,607 | -0.07(-0.21%) |