Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.21 | 26.43 | 25.65 | 26.39 | 2,218,855 | +0.45(+1.72%) |
Jan 28, 2016 | 25.38 | 26.01 | 25.08 | 25.94 | 3,431,342 | +1.09(+4.37%) |
Jan 27, 2016 | 24.40 | 25.27 | 24.36 | 24.86 | 1,964,998 | +0.42(+1.72%) |
Jan 26, 2016 | 24.24 | 24.49 | 24.13 | 24.44 | 2,142,377 | +0.48(+2.00%) |
Jan 25, 2016 | 24.82 | 24.82 | 23.93 | 23.96 | 1,772,800 | -0.89(-3.56%) |
Jan 22, 2016 | 24.57 | 24.88 | 24.47 | 24.84 | 2,151,583 | +1.00(+4.17%) |
Jan 21, 2016 | 23.34 | 24.01 | 23.20 | 23.85 | 2,056,209 | +0.72(+3.10%) |
Jan 20, 2016 | 23.23 | 23.34 | 22.62 | 23.13 | 2,905,261 | -0.48(-2.05%) |
Jan 19, 2016 | 23.71 | 23.82 | 23.42 | 23.62 | 2,138,540 | +0.36(+1.53%) |
Jan 15, 2016 | 23.46 | 23.26 | 23.26 | 23.26 | 2,428,360 | -0.85(-3.54%) |
Jan 14, 2016 | 23.95 | 24.17 | 23.69 | 24.11 | 1,838,808 | +0.25(+1.03%) |
Jan 13, 2016 | 24.60 | 24.69 | 23.81 | 23.87 | 1,871,114 | -0.63(-2.56%) |
Jan 12, 2016 | 24.77 | 24.93 | 24.13 | 24.49 | 2,935,133 | -0.10(-0.42%) |
Jan 11, 2016 | 25.13 | 25.15 | 24.42 | 24.60 | 1,798,241 | -0.31(-1.24%) |
Jan 08, 2016 | 25.28 | 25.28 | 25.01 | 24.91 | 1,559,765 | +0.01(+0.05%) |
Jan 07, 2016 | 24.97 | 25.15 | 24.77 | 24.89 | 1,659,325 | -0.41(-1.63%) |
Jan 06, 2016 | 25.53 | 25.57 | 25.30 | 25.31 | 1,405,850 | -0.63(-2.42%) |
Jan 05, 2016 | 25.79 | 26.01 | 25.61 | 25.94 | 1,823,491 | +0.18(+0.70%) |
Jan 04, 2016 | 25.73 | 25.79 | 25.45 | 25.75 | 1,832,528 | -0.37(-1.43%) |
Dec 31, 2015 | 26.36 | 26.13 | 26.13 | 26.13 | 1,240,646 | -0.39(-1.45%) |
Dec 30, 2015 | 26.67 | 26.74 | 26.42 | 26.51 | 1,096,029 | -0.34(-1.28%) |
Dec 29, 2015 | 26.68 | 26.90 | 26.67 | 26.86 | 1,278,544 | +0.45(+1.72%) |
Dec 28, 2015 | 26.63 | 26.63 | 26.27 | 26.41 | 815,780 | -0.29(-1.10%) |
Dec 24, 2015 | 26.44 | 26.70 | 26.70 | 26.70 | 834,748 | +0.24(+0.92%) |
Dec 23, 2015 | 26.02 | 26.51 | 25.95 | 26.46 | 1,522,810 | +0.64(+2.47%) |
Dec 22, 2015 | 25.77 | 25.91 | 25.43 | 25.82 | 1,255,065 | +0.10(+0.37%) |
Dec 21, 2015 | 25.94 | 26.07 | 25.59 | 25.72 | 1,162,364 | -0.01(-0.05%) |
Dec 18, 2015 | 25.99 | 26.12 | 25.68 | 25.74 | 1,426,516 | -0.41(-1.59%) |
Dec 17, 2015 | 26.41 | 26.45 | 26.08 | 26.15 | 1,588,067 | -0.33(-1.23%) |
Dec 16, 2015 | 26.28 | 26.51 | 26.03 | 26.48 | 1,515,800 | +0.21(+0.80%) |
Dec 15, 2015 | 26.11 | 26.40 | 26.07 | 26.27 | 1,426,837 | +0.41(+1.61%) |
Dec 14, 2015 | 26.11 | 26.23 | 25.64 | 25.85 | 1,863,971 | -0.18(-0.69%) |
Dec 11, 2015 | 26.62 | 26.63 | 26.00 | 26.03 | 1,757,843 | -0.80(-2.97%) |
Dec 10, 2015 | 26.99 | 27.31 | 26.76 | 26.83 | 1,364,778 | -0.26(-0.97%) |
Dec 09, 2015 | 26.99 | 27.60 | 26.89 | 27.09 | 1,285,010 | +0.10(+0.35%) |
Dec 08, 2015 | 27.10 | 27.25 | 26.88 | 26.99 | 1,293,082 | -0.41(-1.49%) |
Dec 07, 2015 | 28.05 | 28.08 | 27.24 | 27.40 | 1,734,055 | -0.96(-3.40%) |
Dec 04, 2015 | 28.33 | 28.39 | 28.10 | 28.36 | 1,298,607 | +0.01(+0.02%) |
Dec 03, 2015 | 28.80 | 28.80 | 28.26 | 28.36 | 1,323,271 | -0.27(-0.96%) |
Dec 02, 2015 | 29.07 | 29.19 | 28.52 | 28.63 | 2,028,803 | -0.41(-1.43%) |
Dec 01, 2015 | 28.91 | 29.27 | 28.72 | 29.05 | 1,677,288 | -0.03(-0.09%) |
Nov 30, 2015 | 29.06 | 29.21 | 29.01 | 29.07 | 1,222,610 | +0.07(+0.24%) |
Nov 27, 2015 | 28.93 | 29.04 | 28.87 | 29.00 | 652,227 | +0.14(+0.49%) |
Nov 25, 2015 | 29.04 | 28.86 | 28.86 | 28.86 | 858,249 | -0.10(-0.33%) |
Nov 24, 2015 | 28.70 | 29.10 | 28.59 | 28.96 | 1,232,835 | +0.25(+0.87%) |
Nov 23, 2015 | 28.93 | 29.11 | 28.69 | 28.71 | 970,315 | -0.31(-1.06%) |
Nov 20, 2015 | 29.28 | 29.39 | 28.95 | 29.02 | 949,185 | -0.17(-0.57%) |
Nov 19, 2015 | 29.19 | 29.32 | 29.09 | 29.18 | 925,360 | +0.10(+0.35%) |
Nov 18, 2015 | 29.08 | 29.23 | 28.96 | 29.08 | 934,986 | +0.05(+0.18%) |
Nov 17, 2015 | 28.93 | 29.19 | 28.85 | 29.03 | 1,281,074 | +0.25(+0.86%) |
Nov 16, 2015 | 28.25 | 28.79 | 28.16 | 28.78 | 932,084 | +0.50(+1.78%) |
Nov 13, 2015 | 28.62 | 28.68 | 28.14 | 28.28 | 1,022,886 | -0.47(-1.64%) |
Nov 12, 2015 | 28.98 | 29.02 | 28.70 | 28.75 | 1,110,151 | -0.54(-1.85%) |
Nov 11, 2015 | 29.30 | 29.45 | 29.10 | 29.29 | 861,785 | +0.08(+0.26%) |
Nov 10, 2015 | 29.20 | 29.25 | 29.04 | 29.21 | 1,026,963 | -0.10(-0.35%) |
Nov 09, 2015 | 29.62 | 29.62 | 29.04 | 29.32 | 1,098,550 | -0.29(-0.97%) |
Nov 06, 2015 | 29.70 | 29.78 | 29.35 | 29.60 | 1,134,637 | -0.21(-0.71%) |
Nov 05, 2015 | 29.91 | 30.15 | 29.78 | 29.81 | 2,152,925 | -0.06(-0.21%) |
Nov 04, 2015 | 30.20 | 30.32 | 29.72 | 29.88 | 2,590,930 | -0.41(-1.35%) |
Nov 03, 2015 | 30.02 | 30.35 | 29.75 | 30.29 | 1,093,099 | +0.14(+0.47%) |
Nov 02, 2015 | 30.04 | 30.25 | 29.94 | 30.15 | 922,646 | +0.16(+0.53%) |
Oct 30, 2015 | 30.50 | 30.54 | 29.98 | 29.99 | 1,263,988 | -0.57(-1.86%) |
Oct 29, 2015 | 30.38 | 30.60 | 30.24 | 30.55 | 1,030,179 | +0.03(+0.08%) |
Oct 28, 2015 | 30.07 | 30.57 | 30.02 | 30.53 | 1,185,445 | +0.58(+1.94%) |
Oct 27, 2015 | 29.74 | 30.11 | 29.71 | 29.95 | 1,009,303 | -0.01(-0.04%) |
Oct 26, 2015 | 30.15 | 30.34 | 29.91 | 29.96 | 742,866 | -0.10(-0.32%) |
Oct 23, 2015 | 30.09 | 30.22 | 29.97 | 30.06 | 903,430 | +0.03(+0.11%) |
Oct 22, 2015 | 29.60 | 30.16 | 29.58 | 30.02 | 835,764 | +0.57(+1.95%) |
Oct 21, 2015 | 29.93 | 30.01 | 29.43 | 29.45 | 812,094 | -0.41(-1.37%) |
Oct 20, 2015 | 29.73 | 30.15 | 29.58 | 29.86 | 752,690 | +0.26(+0.86%) |
Oct 19, 2015 | 29.67 | 29.84 | 29.57 | 29.60 | 820,566 | -0.19(-0.62%) |
Oct 16, 2015 | 29.69 | 29.88 | 29.56 | 29.79 | 763,254 | +0.10(+0.34%) |
Oct 15, 2015 | 29.65 | 29.79 | 29.47 | 29.69 | 841,932 | +0.22(+0.74%) |
Oct 14, 2015 | 29.64 | 29.76 | 29.35 | 29.47 | 899,985 | -0.08(-0.26%) |
Oct 13, 2015 | 29.35 | 29.74 | 29.24 | 29.55 | 1,069,800 | +0.04(+0.15%) |
Oct 12, 2015 | 29.74 | 29.83 | 29.47 | 29.50 | 698,437 | -0.23(-0.77%) |
Oct 09, 2015 | 29.86 | 29.99 | 29.58 | 29.73 | 1,014,816 | -0.01(-0.04%) |
Oct 08, 2015 | 29.47 | 29.76 | 29.36 | 29.74 | 1,309,187 | +0.29(+1.00%) |
Oct 07, 2015 | 29.39 | 29.85 | 29.30 | 29.45 | 2,019,133 | +0.35(+1.21%) |
Oct 06, 2015 | 28.51 | 29.13 | 28.40 | 29.10 | 2,113,135 | +0.59(+2.08%) |
Oct 05, 2015 | 28.12 | 28.58 | 28.06 | 28.51 | 1,517,456 | +0.75(+2.71%) |
Oct 02, 2015 | 27.87 | 27.88 | 27.31 | 27.75 | 1,704,479 | -0.35(-1.23%) |
Oct 01, 2015 | 28.05 | 28.16 | 27.80 | 28.10 | 1,678,847 | +0.30(+1.07%) |
Sep 30, 2015 | 27.52 | 27.80 | 27.39 | 27.80 | 1,576,845 | +0.57(+2.11%) |
Sep 29, 2015 | 27.04 | 27.24 | 26.94 | 27.23 | 1,310,721 | +0.21(+0.79%) |
Sep 28, 2015 | 27.16 | 27.30 | 26.96 | 27.01 | 1,290,855 | -0.35(-1.29%) |
Sep 25, 2015 | 27.45 | 27.59 | 27.33 | 27.37 | 1,262,160 | +0.23(+0.86%) |
Sep 24, 2015 | 26.94 | 27.31 | 26.79 | 27.13 | 1,393,081 | -0.04(-0.14%) |
Sep 23, 2015 | 27.68 | 27.71 | 27.00 | 27.17 | 1,350,873 | -0.47(-1.69%) |
Sep 22, 2015 | 27.75 | 27.81 | 27.49 | 27.64 | 1,466,710 | -0.52(-1.84%) |
Sep 21, 2015 | 27.94 | 28.17 | 27.85 | 28.16 | 1,073,640 | +0.38(+1.39%) |
Sep 18, 2015 | 28.17 | 28.23 | 27.71 | 27.77 | 1,695,617 | -0.54(-1.92%) |
Sep 17, 2015 | 28.43 | 28.74 | 28.22 | 28.31 | 1,434,123 | -0.15(-0.51%) |
Sep 16, 2015 | 27.83 | 28.48 | 27.83 | 28.46 | 1,253,513 | +0.73(+2.62%) |
Sep 15, 2015 | 27.75 | 27.85 | 27.64 | 27.73 | 1,515,156 | +0.04(+0.14%) |
Sep 14, 2015 | 27.75 | 27.82 | 27.63 | 27.69 | 1,051,198 | +0.04(+0.14%) |
Sep 11, 2015 | 27.79 | 27.88 | 27.44 | 27.66 | 1,195,101 | -0.33(-1.19%) |
Sep 10, 2015 | 27.94 | 28.21 | 27.75 | 27.99 | 1,900,051 | -0.06(-0.22%) |
Sep 09, 2015 | 28.62 | 28.71 | 28.01 | 28.05 | 1,604,623 | -0.36(-1.27%) |
Sep 08, 2015 | 28.36 | 28.63 | 28.27 | 28.41 | 1,616,812 | +0.61(+2.20%) |
Sep 04, 2015 | 27.95 | 27.80 | 27.80 | 27.80 | 1,364,808 | -0.42(-1.50%) |
Sep 03, 2015 | 27.88 | 28.55 | 27.84 | 28.22 | 1,848,868 | +0.47(+1.70%) |
Sep 02, 2015 | 28.07 | 28.18 | 27.58 | 27.75 | 1,694,212 | -0.03(-0.09%) |
Sep 01, 2015 | 28.38 | 28.49 | 27.63 | 27.78 | 2,588,593 | -1.01(-3.51%) |
Aug 31, 2015 | 28.20 | 28.92 | 27.49 | 28.79 | 3,074,842 | +0.32(+1.13%) |
Aug 28, 2015 | 28.29 | 28.66 | 28.02 | 28.46 | 2,800,368 | -0.13(-0.46%) |
Aug 27, 2015 | 28.24 | 28.86 | 28.03 | 28.60 | 2,601,737 | +0.87(+3.14%) |
Aug 26, 2015 | 27.55 | 27.74 | 26.96 | 27.73 | 3,164,327 | +0.86(+3.22%) |
Aug 25, 2015 | 27.59 | 27.61 | 26.84 | 26.86 | 2,798,280 | +0.25(+0.92%) |
Aug 24, 2015 | 25.52 | 27.31 | 24.94 | 26.62 | 4,666,410 | -0.95(-3.45%) |
Aug 21, 2015 | 27.95 | 28.19 | 27.56 | 27.57 | 1,918,513 | -0.68(-2.41%) |
Aug 20, 2015 | 28.55 | 28.56 | 28.12 | 28.25 | 1,677,488 | -0.58(-2.01%) |
Aug 19, 2015 | 29.19 | 29.19 | 28.52 | 28.83 | 1,652,760 | -0.47(-1.59%) |
Aug 18, 2015 | 29.42 | 29.42 | 29.15 | 29.30 | 1,156,635 | -0.18(-0.60%) |
Aug 17, 2015 | 29.56 | 29.56 | 29.11 | 29.47 | 1,106,688 | -0.13(-0.45%) |
Aug 14, 2015 | 29.46 | 29.68 | 29.46 | 29.61 | 755,634 | +0.12(+0.41%) |
Aug 13, 2015 | 29.94 | 29.94 | 29.43 | 29.49 | 1,125,736 | -0.60(-1.99%) |
Aug 12, 2015 | 30.03 | 30.15 | 29.70 | 30.08 | 1,069,684 | +0.11(+0.38%) |
Aug 11, 2015 | 30.29 | 30.30 | 29.66 | 29.97 | 1,397,308 | -0.61(-1.98%) |
Aug 10, 2015 | 30.02 | 30.67 | 30.00 | 30.58 | 1,147,193 | +0.57(+1.89%) |
Aug 07, 2015 | 30.05 | 30.25 | 29.79 | 30.01 | 962,013 | -0.16(-0.52%) |
Aug 06, 2015 | 30.51 | 30.58 | 30.01 | 30.17 | 1,616,189 | -0.36(-1.18%) |
Aug 05, 2015 | 30.67 | 30.80 | 30.52 | 30.53 | 893,736 | +0.14(+0.46%) |
Aug 04, 2015 | 30.75 | 30.78 | 30.34 | 30.39 | 1,268,661 | -0.14(-0.45%) |
Aug 03, 2015 | 30.73 | 30.89 | 30.41 | 30.53 | 780,548 | -0.45(-1.45%) |
Jul 31, 2015 | 31.12 | 31.28 | 30.86 | 30.97 | 1,523,383 | +0.02(+0.06%) |
Jul 30, 2015 | 30.76 | 30.99 | 30.41 | 30.96 | 1,474,620 | +0.12(+0.39%) |
Jul 29, 2015 | 30.03 | 30.94 | 29.96 | 30.84 | 2,004,826 | +0.88(+2.93%) |
Jul 28, 2015 | 29.76 | 30.13 | 29.35 | 29.96 | 1,575,646 | +0.40(+1.37%) |
Jul 27, 2015 | 30.05 | 30.05 | 29.40 | 29.56 | 1,474,395 | -0.59(-1.95%) |
Jul 24, 2015 | 30.20 | 30.39 | 30.03 | 30.14 | 1,381,167 | -0.15(-0.48%) |
Jul 23, 2015 | 30.53 | 30.62 | 30.15 | 30.29 | 1,443,362 | -0.19(-0.62%) |
Jul 22, 2015 | 30.61 | 30.65 | 30.34 | 30.48 | 1,463,390 | -0.32(-1.02%) |
Jul 21, 2015 | 30.95 | 31.08 | 30.67 | 30.79 | 1,954,250 | -0.13(-0.41%) |
Jul 20, 2015 | 31.28 | 31.35 | 30.90 | 30.92 | 1,254,686 | -0.33(-1.07%) |
Jul 17, 2015 | 31.59 | 31.60 | 31.08 | 31.25 | 779,556 | -0.33(-1.06%) |
Jul 16, 2015 | 31.41 | 31.78 | 31.31 | 31.59 | 843,195 | +0.30(+0.97%) |
Jul 15, 2015 | 31.53 | 31.54 | 31.04 | 31.28 | 1,597,659 | -0.30(-0.96%) |
Jul 14, 2015 | 31.58 | 31.60 | 31.23 | 31.59 | 1,243,438 | -0.08(-0.26%) |
Jul 13, 2015 | 31.74 | 31.88 | 31.52 | 31.67 | 751,535 | +0.04(+0.14%) |
Jul 10, 2015 | 31.46 | 31.66 | 31.37 | 31.62 | 929,116 | +0.35(+1.13%) |
Jul 09, 2015 | 31.84 | 31.90 | 31.23 | 31.27 | 1,354,250 | -0.21(-0.68%) |
Jul 08, 2015 | 31.64 | 31.77 | 31.46 | 31.49 | 1,143,179 | -0.38(-1.21%) |
Jul 07, 2015 | 31.62 | 31.92 | 31.38 | 31.87 | 1,504,407 | -0.01(-0.02%) |
Jul 06, 2015 | 31.68 | 32.19 | 31.57 | 31.88 | 1,195,832 | +0.35(+1.12%) |
Jul 02, 2015 | 31.65 | 31.52 | 31.52 | 31.52 | 1,283,126 | -0.38(-1.18%) |
Jul 01, 2015 | 31.92 | 32.14 | 31.65 | 31.90 | 873,511 | +0.05(+0.16%) |
Jun 30, 2015 | 32.24 | 32.32 | 31.82 | 31.85 | 1,216,179 | -0.30(-0.94%) |
Jun 29, 2015 | 32.84 | 32.84 | 32.00 | 32.15 | 1,414,939 | -1.20(-3.61%) |
Jun 26, 2015 | 33.14 | 33.44 | 33.09 | 33.35 | 774,806 | +0.07(+0.22%) |
Jun 25, 2015 | 33.15 | 33.40 | 33.08 | 33.28 | 954,786 | +0.28(+0.86%) |
Jun 24, 2015 | 32.90 | 33.12 | 32.76 | 33.00 | 780,103 | +0.01(+0.04%) |
Jun 23, 2015 | 32.68 | 33.00 | 32.60 | 32.98 | 864,691 | +0.37(+1.13%) |
Jun 22, 2015 | 32.48 | 32.86 | 32.45 | 32.61 | 844,652 | +0.27(+0.82%) |
Jun 19, 2015 | 32.50 | 32.62 | 31.96 | 32.35 | 2,870,006 | -0.49(-1.48%) |
Jun 18, 2015 | 33.08 | 33.08 | 32.70 | 32.84 | 775,354 | -0.06(-0.17%) |
Jun 17, 2015 | 33.02 | 33.08 | 32.53 | 32.89 | 1,224,998 | -0.09(-0.26%) |
Jun 16, 2015 | 33.02 | 33.10 | 32.86 | 32.98 | 758,409 | -0.07(-0.21%) |
Jun 15, 2015 | 32.76 | 33.16 | 32.68 | 33.05 | 981,907 | +0.11(+0.34%) |
Jun 12, 2015 | 32.98 | 33.07 | 32.58 | 32.94 | 2,245,649 | -0.28(-0.84%) |
Jun 11, 2015 | 33.36 | 33.37 | 32.92 | 33.21 | 883,323 | -0.13(-0.39%) |
Jun 10, 2015 | 33.39 | 33.53 | 33.29 | 33.34 | 966,498 | +0.31(+0.95%) |
Jun 09, 2015 | 32.52 | 33.16 | 32.37 | 33.03 | 1,123,365 | +0.57(+1.77%) |
Jun 08, 2015 | 32.88 | 32.88 | 32.22 | 32.45 | 1,130,695 | -0.44(-1.33%) |
Jun 05, 2015 | 32.54 | 33.05 | 32.54 | 32.89 | 924,506 | +0.17(+0.51%) |
Jun 04, 2015 | 32.83 | 33.08 | 32.46 | 32.73 | 1,134,427 | -0.33(-1.01%) |
Jun 03, 2015 | 32.79 | 33.12 | 32.70 | 33.06 | 1,021,555 | +0.16(+0.49%) |
Jun 02, 2015 | 32.60 | 33.10 | 32.42 | 32.90 | 1,051,901 | +0.48(+1.46%) |
Jun 01, 2015 | 32.57 | 32.91 | 32.16 | 32.42 | 1,976,801 | -0.07(-0.21%) |
May 29, 2015 | 32.02 | 32.54 | 31.89 | 32.49 | 2,383,933 | +0.44(+1.37%) |
May 28, 2015 | 31.82 | 32.07 | 31.50 | 32.05 | 1,112,521 | +0.14(+0.43%) |
May 27, 2015 | 31.86 | 32.12 | 31.77 | 31.92 | 870,417 | +0.05(+0.16%) |
May 26, 2015 | 32.15 | 32.18 | 31.58 | 31.87 | 1,342,081 | -0.53(-1.64%) |
May 22, 2015 | 32.61 | 32.40 | 32.40 | 32.40 | 740,817 | -0.43(-1.32%) |
May 21, 2015 | 32.47 | 32.94 | 32.47 | 32.83 | 1,012,918 | +0.24(+0.74%) |
May 20, 2015 | 32.85 | 32.93 | 32.51 | 32.59 | 1,266,263 | -0.33(-1.01%) |
May 19, 2015 | 32.79 | 33.04 | 32.53 | 32.92 | 1,058,276 | -0.14(-0.41%) |
May 18, 2015 | 33.37 | 33.37 | 32.90 | 33.06 | 651,256 | -0.30(-0.89%) |
May 15, 2015 | 33.37 | 33.42 | 33.13 | 33.35 | 700,377 | -0.15(-0.46%) |
May 14, 2015 | 33.76 | 33.77 | 33.33 | 33.51 | 998,915 | -0.03(-0.09%) |
May 13, 2015 | 33.63 | 33.76 | 33.31 | 33.54 | 822,445 | +0.12(+0.37%) |
May 12, 2015 | 33.42 | 33.72 | 33.38 | 33.42 | 929,877 | +0.01(+0.04%) |
May 11, 2015 | 33.48 | 33.62 | 33.21 | 33.40 | 1,004,399 | +0.03(+0.09%) |
May 08, 2015 | 33.50 | 33.62 | 33.31 | 33.37 | 1,469,375 | +0.09(+0.26%) |
May 07, 2015 | 33.60 | 33.62 | 33.03 | 33.29 | 1,575,354 | -0.48(-1.42%) |
May 06, 2015 | 34.11 | 34.18 | 33.48 | 33.77 | 942,715 | -0.20(-0.58%) |
May 05, 2015 | 34.29 | 34.33 | 33.82 | 33.97 | 835,157 | -0.28(-0.83%) |
May 04, 2015 | 34.08 | 34.31 | 34.04 | 34.25 | 581,127 | +0.33(+0.96%) |
May 01, 2015 | 33.85 | 34.02 | 33.75 | 33.92 | 904,627 | -0.11(-0.33%) |
Apr 30, 2015 | 34.31 | 34.36 | 33.90 | 34.03 | 1,312,920 | -0.53(-1.53%) |
Apr 29, 2015 | 34.39 | 34.71 | 34.38 | 34.56 | 933,177 | +0.02(+0.05%) |
Apr 28, 2015 | 34.13 | 34.56 | 34.03 | 34.55 | 1,084,340 | +0.43(+1.25%) |
Apr 27, 2015 | 34.03 | 34.14 | 33.91 | 34.12 | 1,154,965 | +0.21(+0.62%) |
Apr 24, 2015 | 33.98 | 34.11 | 33.79 | 33.91 | 767,565 | -0.01(-0.02%) |
Apr 23, 2015 | 33.34 | 34.03 | 33.30 | 33.92 | 1,227,467 | +0.35(+1.05%) |
Apr 22, 2015 | 33.56 | 33.58 | 33.07 | 33.56 | 1,357,215 | +0.13(+0.39%) |
Apr 21, 2015 | 33.43 | 33.52 | 33.27 | 33.44 | 1,953,627 | +0.01(+0.04%) |
Apr 20, 2015 | 33.34 | 33.61 | 33.29 | 33.42 | 1,905,378 | +0.19(+0.58%) |
Apr 17, 2015 | 33.24 | 33.42 | 33.03 | 33.23 | 2,495,773 | -0.05(-0.15%) |
Apr 16, 2015 | 32.89 | 33.32 | 32.73 | 33.28 | 1,737,389 | +0.46(+1.39%) |
Apr 15, 2015 | 31.91 | 32.93 | 31.85 | 32.82 | 1,570,442 | +0.90(+2.82%) |
Apr 14, 2015 | 31.76 | 32.05 | 31.71 | 31.92 | 1,342,134 | +0.42(+1.33%) |
Apr 13, 2015 | 31.62 | 31.72 | 31.40 | 31.50 | 1,055,127 | -0.09(-0.29%) |
Apr 10, 2015 | 31.55 | 31.62 | 31.44 | 31.60 | 1,009,262 | +0.13(+0.41%) |
Apr 09, 2015 | 31.30 | 31.54 | 31.28 | 31.47 | 1,017,397 | +0.16(+0.51%) |
Apr 08, 2015 | 31.65 | 31.78 | 31.21 | 31.31 | 1,375,183 | -0.16(-0.51%) |
Apr 07, 2015 | 31.21 | 31.60 | 31.21 | 31.47 | 1,187,047 | +0.26(+0.83%) |
Apr 06, 2015 | 31.10 | 31.52 | 31.07 | 31.21 | 1,590,227 | +0.22(+0.72%) |
Apr 02, 2015 | 30.76 | 30.99 | 30.99 | 30.99 | 1,079,778 | +0.29(+0.94%) |
Apr 01, 2015 | 30.72 | 30.79 | 30.34 | 30.70 | 1,471,584 | +0.04(+0.14%) |
Mar 31, 2015 | 29.98 | 30.34 | 29.89 | 30.65 | 1,926,405 | +0.50(+1.66%) |
Mar 30, 2015 | 30.14 | 30.40 | 30.06 | 30.15 | 1,285,520 | -0.07(-0.22%) |
Mar 27, 2015 | 30.62 | 30.78 | 30.12 | 30.22 | 1,329,923 | -0.45(-1.45%) |
Mar 26, 2015 | 30.88 | 30.95 | 30.42 | 30.67 | 962,599 | -0.05(-0.18%) |
Mar 25, 2015 | 31.28 | 31.39 | 30.59 | 30.72 | 1,607,916 | -0.49(-1.56%) |
Mar 24, 2015 | 31.17 | 31.31 | 30.93 | 31.21 | 1,083,133 | +0.11(+0.35%) |
Mar 23, 2015 | 30.95 | 31.30 | 30.89 | 31.10 | 941,351 | +0.32(+1.05%) |
Mar 20, 2015 | 30.52 | 30.97 | 30.44 | 30.78 | 1,281,032 | +0.63(+2.09%) |
Mar 19, 2015 | 30.42 | 30.43 | 30.03 | 30.15 | 1,501,120 | -0.51(-1.65%) |
Mar 18, 2015 | 30.14 | 30.83 | 29.96 | 30.65 | 1,651,591 | +0.38(+1.27%) |
Mar 17, 2015 | 30.39 | 30.39 | 29.90 | 30.27 | 1,462,231 | -0.19(-0.62%) |
Mar 16, 2015 | 30.06 | 30.68 | 30.02 | 30.46 | 1,174,410 | +0.47(+1.57%) |
Mar 13, 2015 | 30.20 | 30.23 | 29.70 | 29.99 | 1,486,416 | -0.36(-1.19%) |
Mar 12, 2015 | 30.32 | 30.71 | 30.32 | 30.35 | 1,331,570 | +0.37(+1.22%) |
Mar 11, 2015 | 30.25 | 30.25 | 29.82 | 29.98 | 1,520,449 | -0.16(-0.55%) |
Mar 10, 2015 | 30.98 | 31.00 | 30.14 | 30.15 | 1,928,939 | -1.11(-3.55%) |
Mar 09, 2015 | 31.36 | 31.45 | 31.17 | 31.26 | 962,912 | +0.02(+0.06%) |
Mar 06, 2015 | 31.62 | 31.78 | 31.01 | 31.24 | 1,770,745 | -0.58(-1.82%) |
Mar 05, 2015 | 31.97 | 32.25 | 31.80 | 31.82 | 1,569,723 | -0.20(-0.63%) |
Mar 04, 2015 | 32.03 | 32.04 | 31.65 | 32.02 | 1,563,462 | -0.14(-0.44%) |
Mar 03, 2015 | 32.63 | 32.63 | 32.06 | 32.16 | 1,372,486 | -0.42(-1.27%) |
Mar 02, 2015 | 32.59 | 32.64 | 32.36 | 32.58 | 1,476,329 | -0.04(-0.13%) |
Feb 27, 2015 | 32.47 | 32.92 | 32.42 | 32.62 | 1,448,681 | +0.18(+0.56%) |
Feb 26, 2015 | 32.34 | 33.00 | 32.33 | 32.44 | 1,574,793 | +0.11(+0.34%) |
Feb 25, 2015 | 32.16 | 32.47 | 31.99 | 32.33 | 1,348,313 | +0.42(+1.32%) |
Feb 24, 2015 | 31.65 | 31.93 | 31.41 | 31.91 | 1,760,756 | -0.07(-0.21%) |
Feb 23, 2015 | 32.09 | 32.10 | 31.67 | 31.97 | 1,667,287 | -0.27(-0.83%) |
Feb 20, 2015 | 32.37 | 32.40 | 32.00 | 32.24 | 1,079,689 | -0.18(-0.55%) |
Feb 19, 2015 | 32.25 | 32.50 | 31.86 | 32.42 | 1,204,177 | -0.21(-0.65%) |
Feb 18, 2015 | 32.99 | 33.00 | 32.53 | 32.63 | 1,403,100 | -0.60(-1.82%) |
Feb 17, 2015 | 32.99 | 33.38 | 32.81 | 33.24 | 1,256,753 | +0.34(+1.04%) |
Feb 13, 2015 | 32.74 | 32.89 | 32.89 | 32.89 | 1,103,108 | +0.38(+1.18%) |
Feb 12, 2015 | 32.19 | 32.56 | 32.17 | 32.51 | 1,187,661 | +0.70(+2.21%) |
Feb 11, 2015 | 31.76 | 31.98 | 31.51 | 31.81 | 1,130,482 | +0.01(+0.02%) |
Feb 10, 2015 | 32.20 | 32.23 | 31.64 | 31.80 | 1,253,628 | -0.31(-0.95%) |
Feb 09, 2015 | 31.80 | 32.41 | 31.79 | 32.11 | 1,321,257 | +0.37(+1.15%) |
Feb 06, 2015 | 31.80 | 32.22 | 31.62 | 31.74 | 1,274,507 | +0.04(+0.12%) |
Feb 05, 2015 | 31.07 | 31.85 | 30.97 | 31.70 | 1,156,554 | +0.89(+2.89%) |
Feb 04, 2015 | 31.29 | 31.46 | 30.68 | 30.81 | 1,386,986 | -0.62(-1.96%) |
Feb 03, 2015 | 30.36 | 31.78 | 30.26 | 31.43 | 2,419,321 | +1.29(+4.29%) |