Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.17 | 24.83 | 24.09 | 24.67 | 7,914,776 | +0.57(+2.36%) |
Jan 28, 2016 | 24.31 | 24.42 | 23.73 | 24.10 | 2,062,851 | +0.13(+0.55%) |
Jan 27, 2016 | 24.23 | 24.46 | 23.77 | 23.97 | 1,226,785 | -0.33(-1.37%) |
Jan 26, 2016 | 23.45 | 24.42 | 23.35 | 24.30 | 1,906,841 | +1.03(+4.44%) |
Jan 25, 2016 | 23.34 | 23.90 | 23.18 | 23.27 | 2,344,124 | -0.39(-1.63%) |
Jan 22, 2016 | 23.76 | 24.21 | 23.36 | 23.65 | 1,437,442 | +0.27(+1.16%) |
Jan 21, 2016 | 22.90 | 23.54 | 22.71 | 23.38 | 1,506,870 | +0.47(+2.06%) |
Jan 20, 2016 | 22.78 | 23.12 | 22.07 | 22.91 | 1,362,055 | -0.26(-1.13%) |
Jan 19, 2016 | 23.96 | 23.96 | 23.03 | 23.17 | 1,361,970 | -0.55(-2.32%) |
Jan 15, 2016 | 23.34 | 23.72 | 23.72 | 23.72 | 1,867,462 | -0.28(-1.17%) |
Jan 14, 2016 | 23.37 | 24.19 | 23.09 | 24.00 | 2,883,845 | +0.72(+3.08%) |
Jan 13, 2016 | 23.74 | 23.92 | 23.19 | 23.28 | 1,515,792 | -0.36(-1.52%) |
Jan 12, 2016 | 23.72 | 23.81 | 23.28 | 23.64 | 1,545,987 | +0.19(+0.82%) |
Jan 11, 2016 | 23.83 | 23.92 | 23.28 | 23.45 | 1,858,602 | -0.29(-1.22%) |
Jan 08, 2016 | 23.25 | 23.82 | 23.00 | 23.74 | 2,967,309 | +0.59(+2.53%) |
Jan 07, 2016 | 23.52 | 23.58 | 23.03 | 23.15 | 1,007,587 | -0.77(-3.22%) |
Jan 06, 2016 | 24.10 | 24.26 | 23.67 | 23.92 | 945,540 | -0.56(-2.29%) |
Jan 05, 2016 | 24.88 | 25.02 | 24.29 | 24.48 | 1,510,830 | -0.40(-1.62%) |
Jan 04, 2016 | 24.65 | 24.91 | 24.45 | 24.88 | 1,028,744 | -0.20(-0.80%) |
Dec 31, 2015 | 25.16 | 25.09 | 25.09 | 25.09 | 720,091 | -0.20(-0.80%) |
Dec 30, 2015 | 25.31 | 25.43 | 25.08 | 25.29 | 761,167 | +0.01(+0.03%) |
Dec 29, 2015 | 25.31 | 25.50 | 25.10 | 25.28 | 834,322 | +0.18(+0.73%) |
Dec 28, 2015 | 25.24 | 25.27 | 24.95 | 25.09 | 926,838 | -0.25(-0.97%) |
Dec 24, 2015 | 25.31 | 25.34 | 25.34 | 25.34 | 379,524 | +0.04(+0.14%) |
Dec 23, 2015 | 25.12 | 25.44 | 24.89 | 25.31 | 1,161,800 | +0.42(+1.69%) |
Dec 22, 2015 | 24.67 | 25.02 | 24.56 | 24.88 | 762,709 | +0.29(+1.17%) |
Dec 21, 2015 | 24.46 | 24.60 | 24.25 | 24.60 | 832,723 | +0.24(+0.97%) |
Dec 18, 2015 | 24.46 | 24.54 | 24.29 | 24.36 | 1,937,106 | -0.15(-0.61%) |
Dec 17, 2015 | 24.46 | 24.71 | 24.16 | 24.51 | 1,451,806 | +0.06(+0.25%) |
Dec 16, 2015 | 24.14 | 24.53 | 24.05 | 24.45 | 724,246 | +0.40(+1.67%) |
Dec 15, 2015 | 23.86 | 24.11 | 23.67 | 24.04 | 1,496,337 | +0.28(+1.18%) |
Dec 14, 2015 | 23.89 | 23.92 | 23.49 | 23.76 | 1,291,368 | -0.07(-0.29%) |
Dec 11, 2015 | 23.97 | 24.09 | 23.67 | 23.83 | 807,666 | -0.43(-1.77%) |
Dec 10, 2015 | 24.45 | 24.60 | 24.24 | 24.26 | 681,991 | -0.11(-0.47%) |
Dec 09, 2015 | 24.44 | 24.67 | 24.27 | 24.38 | 1,083,306 | -0.12(-0.50%) |
Dec 08, 2015 | 24.74 | 24.81 | 24.37 | 24.50 | 885,135 | -0.53(-2.13%) |
Dec 07, 2015 | 25.48 | 25.48 | 24.85 | 25.03 | 1,033,087 | -0.53(-2.09%) |
Dec 04, 2015 | 25.76 | 25.94 | 25.35 | 25.57 | 940,595 | -0.18(-0.71%) |
Dec 03, 2015 | 26.29 | 26.40 | 25.56 | 25.75 | 961,183 | -0.45(-1.73%) |
Dec 02, 2015 | 26.86 | 26.94 | 26.19 | 26.20 | 931,264 | -0.71(-2.65%) |
Dec 01, 2015 | 27.39 | 27.54 | 26.67 | 26.92 | 774,212 | -0.41(-1.50%) |
Nov 30, 2015 | 27.49 | 27.74 | 27.16 | 27.33 | 1,214,228 | -0.05(-0.19%) |
Nov 27, 2015 | 27.23 | 27.46 | 27.00 | 27.38 | 599,958 | +0.16(+0.58%) |
Nov 25, 2015 | 26.33 | 27.22 | 27.22 | 27.22 | 1,210,879 | +0.66(+2.49%) |
Nov 24, 2015 | 26.44 | 26.60 | 26.15 | 26.56 | 1,305,425 | -0.04(-0.16%) |
Nov 23, 2015 | 26.82 | 27.04 | 26.39 | 26.60 | 785,767 | -0.19(-0.71%) |
Nov 20, 2015 | 26.53 | 26.82 | 26.51 | 26.80 | 1,778,724 | +0.26(+0.98%) |
Nov 19, 2015 | 25.96 | 26.54 | 25.81 | 26.53 | 990,654 | +0.45(+1.73%) |
Nov 18, 2015 | 25.66 | 26.09 | 25.58 | 26.08 | 1,142,302 | +0.50(+1.94%) |
Nov 17, 2015 | 26.06 | 26.19 | 25.41 | 25.59 | 887,396 | -0.37(-1.44%) |
Nov 16, 2015 | 25.73 | 26.11 | 25.64 | 25.96 | 720,991 | +0.11(+0.44%) |
Nov 13, 2015 | 25.78 | 26.13 | 25.65 | 25.85 | 367,969 | +0.00(+0.00%) |
Nov 12, 2015 | 26.67 | 26.67 | 25.84 | 25.85 | 873,505 | -1.05(-3.91%) |
Nov 11, 2015 | 26.81 | 27.12 | 26.61 | 26.90 | 690,246 | +0.18(+0.68%) |
Nov 10, 2015 | 26.29 | 26.71 | 26.13 | 26.72 | 421,489 | +0.35(+1.32%) |
Nov 09, 2015 | 26.60 | 26.67 | 26.13 | 26.37 | 396,051 | -0.28(-1.05%) |
Nov 06, 2015 | 26.75 | 26.94 | 26.38 | 26.65 | 339,900 | -0.25(-0.94%) |
Nov 05, 2015 | 26.94 | 26.98 | 26.52 | 26.90 | 340,618 | +0.04(+0.16%) |
Nov 04, 2015 | 26.76 | 26.97 | 26.68 | 26.86 | 529,803 | +0.10(+0.36%) |
Nov 03, 2015 | 26.35 | 26.83 | 26.23 | 26.76 | 453,637 | +0.27(+1.02%) |
Nov 02, 2015 | 26.33 | 26.66 | 26.13 | 26.49 | 684,864 | +0.21(+0.79%) |
Oct 30, 2015 | 25.90 | 26.43 | 25.90 | 26.28 | 613,106 | +0.44(+1.68%) |
Oct 29, 2015 | 26.01 | 26.18 | 25.76 | 25.85 | 558,429 | -0.23(-0.90%) |
Oct 28, 2015 | 25.59 | 26.18 | 25.25 | 26.08 | 674,006 | +0.59(+2.32%) |
Oct 27, 2015 | 25.95 | 25.96 | 25.38 | 25.49 | 642,901 | -0.66(-2.53%) |
Oct 26, 2015 | 26.39 | 26.61 | 26.10 | 26.15 | 613,140 | -0.30(-1.15%) |
Oct 23, 2015 | 26.35 | 26.55 | 26.16 | 26.46 | 976,402 | +0.30(+1.16%) |
Oct 22, 2015 | 25.45 | 26.33 | 25.39 | 26.15 | 752,157 | +0.80(+3.16%) |
Oct 21, 2015 | 25.47 | 25.91 | 25.33 | 25.35 | 741,744 | -0.02(-0.07%) |
Oct 20, 2015 | 24.75 | 25.49 | 24.74 | 25.37 | 864,441 | +0.60(+2.42%) |
Oct 19, 2015 | 24.56 | 24.79 | 24.42 | 24.77 | 587,429 | +0.11(+0.46%) |
Oct 16, 2015 | 25.00 | 25.03 | 24.35 | 24.65 | 728,962 | -0.34(-1.36%) |
Oct 15, 2015 | 24.99 | 25.14 | 24.52 | 24.99 | 475,514 | +0.02(+0.07%) |
Oct 14, 2015 | 25.22 | 25.41 | 24.92 | 24.98 | 394,111 | -0.19(-0.76%) |
Oct 13, 2015 | 25.66 | 25.82 | 25.14 | 25.17 | 1,044,850 | -0.69(-2.66%) |
Oct 12, 2015 | 26.54 | 26.55 | 25.82 | 25.86 | 538,697 | -0.68(-2.56%) |
Oct 09, 2015 | 26.50 | 26.89 | 26.32 | 26.53 | 465,675 | +0.04(+0.16%) |
Oct 08, 2015 | 25.93 | 26.59 | 25.83 | 26.49 | 916,754 | +0.46(+1.77%) |
Oct 07, 2015 | 25.60 | 26.17 | 25.44 | 26.03 | 1,111,620 | +0.59(+2.33%) |
Oct 06, 2015 | 25.40 | 25.68 | 25.37 | 25.44 | 680,883 | +0.05(+0.21%) |
Oct 05, 2015 | 24.71 | 25.44 | 24.59 | 25.39 | 656,285 | +0.90(+3.66%) |
Oct 02, 2015 | 23.78 | 24.52 | 23.58 | 24.49 | 1,105,249 | +0.34(+1.41%) |
Oct 01, 2015 | 24.43 | 24.54 | 23.92 | 24.15 | 1,234,135 | -0.29(-1.18%) |
Sep 30, 2015 | 23.06 | 24.54 | 22.94 | 24.44 | 2,553,647 | +0.55(+2.30%) |
Sep 29, 2015 | 23.88 | 23.99 | 23.68 | 23.89 | 2,373,954 | +0.06(+0.26%) |
Sep 28, 2015 | 24.49 | 24.76 | 23.78 | 23.83 | 1,051,113 | -0.87(-3.52%) |
Sep 25, 2015 | 25.05 | 25.17 | 24.65 | 24.70 | 1,166,680 | -0.28(-1.12%) |
Sep 24, 2015 | 25.25 | 25.34 | 24.65 | 24.98 | 975,395 | -0.60(-2.35%) |
Sep 23, 2015 | 25.68 | 25.83 | 25.47 | 25.58 | 1,179,058 | -0.03(-0.14%) |
Sep 22, 2015 | 25.74 | 25.78 | 25.50 | 25.61 | 725,552 | -0.44(-1.67%) |
Sep 21, 2015 | 25.81 | 26.16 | 25.77 | 26.05 | 819,261 | +0.31(+1.22%) |
Sep 18, 2015 | 26.25 | 26.40 | 25.57 | 25.73 | 1,767,369 | -0.84(-3.14%) |
Sep 17, 2015 | 27.07 | 27.07 | 26.53 | 26.57 | 891,370 | -0.65(-2.40%) |
Sep 16, 2015 | 26.61 | 27.27 | 26.60 | 27.22 | 610,988 | +0.61(+2.29%) |
Sep 15, 2015 | 26.53 | 26.63 | 26.40 | 26.61 | 726,795 | +0.18(+0.69%) |
Sep 14, 2015 | 26.83 | 26.83 | 26.32 | 26.43 | 553,906 | -0.38(-1.43%) |
Sep 11, 2015 | 26.34 | 26.83 | 26.32 | 26.81 | 532,956 | +0.38(+1.45%) |
Sep 10, 2015 | 26.67 | 26.94 | 26.38 | 26.43 | 548,406 | -0.23(-0.85%) |
Sep 09, 2015 | 27.07 | 27.14 | 26.60 | 26.66 | 646,960 | -0.17(-0.65%) |
Sep 08, 2015 | 26.77 | 26.90 | 26.56 | 26.83 | 949,582 | +0.50(+1.88%) |
Sep 04, 2015 | 26.72 | 26.33 | 26.33 | 26.33 | 1,011,288 | -0.73(-2.70%) |
Sep 03, 2015 | 26.76 | 27.29 | 26.69 | 27.07 | 793,150 | +0.26(+0.97%) |
Sep 02, 2015 | 26.99 | 27.01 | 26.30 | 26.80 | 1,650,689 | -0.01(-0.03%) |
Sep 01, 2015 | 27.11 | 28.46 | 26.55 | 26.81 | 2,313,703 | -0.44(-1.60%) |
Aug 31, 2015 | 27.32 | 27.48 | 27.02 | 27.25 | 1,000,768 | -0.23(-0.82%) |
Aug 28, 2015 | 27.18 | 27.58 | 27.00 | 27.47 | 786,969 | +0.10(+0.35%) |
Aug 27, 2015 | 27.09 | 27.39 | 26.88 | 27.38 | 1,040,407 | +0.54(+2.01%) |
Aug 26, 2015 | 26.84 | 26.97 | 26.20 | 26.84 | 1,884,894 | +0.46(+1.75%) |
Aug 25, 2015 | 27.00 | 27.23 | 26.21 | 26.38 | 1,550,143 | -0.10(-0.39%) |
Aug 24, 2015 | 26.28 | 27.66 | 25.32 | 26.48 | 1,305,904 | -1.05(-3.82%) |
Aug 21, 2015 | 27.85 | 28.12 | 27.54 | 27.54 | 758,354 | -0.77(-2.74%) |
Aug 20, 2015 | 28.83 | 28.83 | 28.22 | 28.31 | 823,918 | -0.83(-2.84%) |
Aug 19, 2015 | 29.46 | 29.60 | 29.06 | 29.14 | 568,496 | -0.50(-1.67%) |
Aug 18, 2015 | 29.75 | 29.92 | 29.59 | 29.63 | 564,788 | -0.14(-0.47%) |
Aug 17, 2015 | 29.37 | 29.77 | 29.20 | 29.77 | 712,366 | +0.20(+0.68%) |
Aug 14, 2015 | 29.32 | 29.64 | 29.26 | 29.57 | 389,486 | +0.25(+0.86%) |
Aug 13, 2015 | 29.20 | 29.42 | 29.07 | 29.32 | 474,271 | +0.06(+0.21%) |
Aug 12, 2015 | 28.91 | 29.33 | 28.74 | 29.26 | 395,767 | +0.16(+0.54%) |
Aug 11, 2015 | 29.30 | 29.39 | 29.08 | 29.10 | 478,776 | -0.47(-1.58%) |
Aug 10, 2015 | 29.04 | 29.65 | 28.91 | 29.57 | 506,859 | +0.70(+2.43%) |
Aug 07, 2015 | 28.62 | 28.91 | 28.52 | 28.87 | 702,939 | +0.23(+0.82%) |
Aug 06, 2015 | 28.90 | 28.90 | 28.48 | 28.64 | 641,612 | -0.18(-0.63%) |
Aug 05, 2015 | 29.09 | 29.34 | 28.78 | 28.82 | 739,310 | -0.14(-0.48%) |
Aug 04, 2015 | 29.00 | 29.17 | 28.73 | 28.96 | 812,778 | -0.02(-0.06%) |
Aug 03, 2015 | 29.04 | 29.10 | 28.74 | 28.97 | 542,182 | -0.12(-0.42%) |
Jul 31, 2015 | 29.06 | 29.29 | 28.98 | 29.10 | 779,061 | +0.12(+0.42%) |
Jul 30, 2015 | 28.75 | 29.06 | 28.65 | 28.97 | 633,145 | +0.13(+0.45%) |
Jul 29, 2015 | 27.69 | 28.99 | 27.69 | 28.84 | 1,395,245 | +1.02(+3.67%) |
Jul 28, 2015 | 27.94 | 28.04 | 27.70 | 27.82 | 748,811 | +0.08(+0.28%) |
Jul 27, 2015 | 27.45 | 27.83 | 27.38 | 27.74 | 1,046,887 | +0.10(+0.34%) |
Jul 24, 2015 | 27.90 | 27.96 | 27.59 | 27.65 | 574,112 | -0.34(-1.21%) |
Jul 23, 2015 | 28.16 | 28.29 | 27.93 | 27.99 | 498,281 | -0.17(-0.62%) |
Jul 22, 2015 | 28.32 | 28.35 | 27.97 | 28.16 | 682,736 | -0.26(-0.91%) |
Jul 21, 2015 | 28.84 | 28.91 | 28.39 | 28.42 | 679,885 | -0.44(-1.53%) |
Jul 20, 2015 | 28.88 | 28.95 | 28.76 | 28.86 | 584,153 | +0.04(+0.15%) |
Jul 17, 2015 | 29.30 | 29.30 | 28.79 | 28.82 | 623,176 | -0.52(-1.77%) |
Jul 16, 2015 | 29.42 | 29.55 | 29.28 | 29.34 | 551,573 | +0.13(+0.44%) |
Jul 15, 2015 | 29.54 | 29.59 | 29.18 | 29.21 | 672,243 | -0.33(-1.11%) |
Jul 14, 2015 | 29.44 | 29.85 | 29.44 | 29.54 | 821,306 | +0.16(+0.56%) |
Jul 13, 2015 | 29.33 | 29.53 | 29.25 | 29.37 | 673,829 | +0.14(+0.47%) |
Jul 10, 2015 | 29.64 | 29.67 | 29.06 | 29.23 | 1,110,755 | -0.22(-0.74%) |
Jul 09, 2015 | 29.97 | 30.08 | 29.42 | 29.45 | 1,025,825 | -0.21(-0.70%) |
Jul 08, 2015 | 30.14 | 30.17 | 29.56 | 29.66 | 750,594 | -0.68(-2.23%) |
Jul 07, 2015 | 30.40 | 30.40 | 29.92 | 30.33 | 789,854 | -0.07(-0.23%) |
Jul 06, 2015 | 30.67 | 30.79 | 30.31 | 30.40 | 683,753 | -0.51(-1.65%) |
Jul 02, 2015 | 31.03 | 30.91 | 30.91 | 30.91 | 573,824 | -0.03(-0.11%) |
Jul 01, 2015 | 31.17 | 31.17 | 30.67 | 30.95 | 638,746 | -0.05(-0.17%) |
Jun 30, 2015 | 31.09 | 31.13 | 30.93 | 31.00 | 704,992 | +0.11(+0.36%) |
Jun 29, 2015 | 31.02 | 31.11 | 30.87 | 30.89 | 811,972 | -0.31(-1.00%) |
Jun 26, 2015 | 31.16 | 31.31 | 31.11 | 31.20 | 774,579 | +0.02(+0.06%) |
Jun 25, 2015 | 31.34 | 31.34 | 31.13 | 31.18 | 714,572 | -0.04(-0.14%) |
Jun 24, 2015 | 31.18 | 31.29 | 31.07 | 31.23 | 499,352 | +0.04(+0.14%) |
Jun 23, 2015 | 31.17 | 31.28 | 31.04 | 31.18 | 386,817 | -0.01(-0.03%) |
Jun 22, 2015 | 31.44 | 31.46 | 31.10 | 31.19 | 693,467 | -0.07(-0.22%) |
Jun 19, 2015 | 31.50 | 31.52 | 31.25 | 31.26 | 861,645 | -0.22(-0.69%) |
Jun 18, 2015 | 31.34 | 31.70 | 31.26 | 31.48 | 510,473 | +0.22(+0.69%) |
Jun 17, 2015 | 31.26 | 31.54 | 31.14 | 31.26 | 772,385 | -0.01(-0.03%) |
Jun 16, 2015 | 31.06 | 31.47 | 30.83 | 31.27 | 639,514 | +0.18(+0.58%) |
Jun 15, 2015 | 30.82 | 31.15 | 30.59 | 31.09 | 1,260,726 | +0.04(+0.14%) |
Jun 12, 2015 | 30.96 | 31.10 | 30.88 | 31.04 | 892,508 | +0.07(+0.22%) |
Jun 11, 2015 | 30.73 | 30.99 | 30.71 | 30.97 | 836,936 | +0.25(+0.81%) |
Jun 10, 2015 | 30.72 | 30.95 | 30.60 | 30.72 | 1,110,050 | +0.09(+0.31%) |
Jun 09, 2015 | 30.85 | 30.97 | 30.59 | 30.63 | 791,232 | -0.16(-0.50%) |
Jun 08, 2015 | 31.00 | 31.15 | 30.63 | 30.79 | 569,394 | -0.21(-0.67%) |
Jun 05, 2015 | 30.75 | 31.01 | 30.66 | 30.99 | 527,341 | +0.15(+0.48%) |
Jun 04, 2015 | 31.13 | 31.13 | 30.78 | 30.85 | 757,508 | -0.42(-1.35%) |
Jun 03, 2015 | 31.20 | 31.50 | 31.16 | 31.27 | 330,477 | +0.18(+0.58%) |
Jun 02, 2015 | 31.02 | 31.35 | 30.96 | 31.09 | 476,672 | +0.03(+0.11%) |
Jun 01, 2015 | 30.73 | 31.16 | 30.64 | 31.05 | 875,895 | +0.32(+1.04%) |
May 29, 2015 | 31.16 | 31.49 | 30.72 | 30.73 | 1,126,603 | -0.53(-1.71%) |
May 28, 2015 | 31.35 | 31.37 | 31.10 | 31.27 | 667,941 | -0.18(-0.58%) |
May 27, 2015 | 31.34 | 31.50 | 31.05 | 31.45 | 655,728 | +0.15(+0.47%) |
May 26, 2015 | 31.29 | 31.42 | 31.12 | 31.30 | 1,077,778 | -0.08(-0.25%) |
May 22, 2015 | 31.40 | 31.38 | 31.38 | 31.38 | 739,225 | -0.01(-0.03%) |
May 21, 2015 | 30.31 | 32.08 | 30.31 | 31.39 | 1,087,574 | +0.67(+2.19%) |
May 20, 2015 | 30.75 | 30.80 | 30.48 | 30.72 | 1,154,941 | -0.03(-0.08%) |
May 19, 2015 | 31.04 | 31.16 | 30.67 | 30.74 | 643,763 | -0.23(-0.75%) |
May 18, 2015 | 30.99 | 31.14 | 30.74 | 30.97 | 583,414 | -0.11(-0.36%) |
May 15, 2015 | 31.29 | 31.54 | 30.95 | 31.09 | 570,885 | -0.25(-0.80%) |
May 14, 2015 | 31.10 | 31.35 | 30.89 | 31.34 | 698,216 | +0.42(+1.37%) |
May 13, 2015 | 30.81 | 31.10 | 30.63 | 30.91 | 784,877 | +0.19(+0.62%) |
May 12, 2015 | 30.69 | 30.94 | 30.66 | 30.72 | 984,951 | +0.22(+0.71%) |
May 11, 2015 | 30.41 | 30.61 | 30.24 | 30.51 | 792,612 | +0.02(+0.06%) |
May 08, 2015 | 30.63 | 30.69 | 30.37 | 30.49 | 902,749 | +0.23(+0.77%) |
May 07, 2015 | 30.17 | 30.43 | 30.10 | 30.26 | 815,018 | -0.03(-0.11%) |
May 06, 2015 | 30.59 | 30.62 | 30.03 | 30.29 | 923,019 | -0.13(-0.42%) |
May 05, 2015 | 30.41 | 30.77 | 30.29 | 30.42 | 1,076,130 | -0.38(-1.23%) |
May 04, 2015 | 31.24 | 31.68 | 30.75 | 30.80 | 2,371,166 | -1.69(-5.20%) |
May 01, 2015 | 32.28 | 32.57 | 32.19 | 32.49 | 309,631 | +0.28(+0.88%) |
Apr 30, 2015 | 32.47 | 32.67 | 32.14 | 32.21 | 539,929 | -0.46(-1.40%) |
Apr 29, 2015 | 32.47 | 32.79 | 32.47 | 32.66 | 467,211 | -0.13(-0.39%) |
Apr 28, 2015 | 32.41 | 32.81 | 32.23 | 32.79 | 586,581 | +0.29(+0.90%) |
Apr 27, 2015 | 32.32 | 32.54 | 32.26 | 32.50 | 336,575 | +0.29(+0.91%) |
Apr 24, 2015 | 32.41 | 32.41 | 32.00 | 32.21 | 237,061 | -0.14(-0.43%) |
Apr 23, 2015 | 32.24 | 32.51 | 32.13 | 32.35 | 445,402 | +0.05(+0.16%) |
Apr 22, 2015 | 32.28 | 32.40 | 31.96 | 32.29 | 403,190 | +0.08(+0.24%) |
Apr 21, 2015 | 32.69 | 32.81 | 32.12 | 32.22 | 1,029,473 | -0.31(-0.95%) |
Apr 20, 2015 | 32.49 | 32.78 | 32.47 | 32.53 | 522,462 | +0.07(+0.21%) |
Apr 17, 2015 | 32.18 | 32.46 | 31.99 | 32.46 | 662,836 | +0.07(+0.21%) |
Apr 16, 2015 | 32.23 | 32.60 | 32.07 | 32.39 | 456,661 | -0.01(-0.03%) |
Apr 15, 2015 | 32.01 | 32.68 | 31.87 | 32.40 | 534,396 | +0.50(+1.57%) |
Apr 14, 2015 | 31.87 | 32.01 | 31.70 | 31.90 | 508,837 | -0.11(-0.35%) |
Apr 13, 2015 | 32.16 | 32.32 | 31.96 | 32.01 | 402,787 | -0.22(-0.70%) |
Apr 10, 2015 | 32.41 | 32.58 | 32.18 | 32.23 | 375,683 | -0.06(-0.19%) |
Apr 09, 2015 | 32.11 | 32.30 | 31.93 | 32.29 | 745,496 | +0.14(+0.43%) |
Apr 08, 2015 | 32.20 | 32.27 | 31.96 | 32.16 | 460,055 | -0.05(-0.16%) |
Apr 07, 2015 | 32.41 | 32.60 | 32.17 | 32.21 | 442,398 | -0.21(-0.64%) |
Apr 06, 2015 | 32.04 | 32.65 | 31.97 | 32.41 | 1,028,308 | +0.25(+0.78%) |
Apr 02, 2015 | 32.10 | 32.16 | 32.16 | 32.16 | 453,676 | +0.02(+0.05%) |
Apr 01, 2015 | 32.45 | 32.45 | 31.98 | 32.15 | 765,805 | -0.35(-1.09%) |
Mar 31, 2015 | 32.47 | 32.55 | 32.21 | 32.50 | 436,919 | -0.05(-0.16%) |
Mar 30, 2015 | 32.12 | 32.66 | 32.12 | 32.55 | 581,712 | +0.56(+1.75%) |
Mar 27, 2015 | 31.86 | 32.04 | 31.73 | 31.99 | 259,447 | +0.09(+0.30%) |
Mar 26, 2015 | 31.77 | 32.03 | 31.73 | 31.90 | 293,688 | -0.05(-0.16%) |
Mar 25, 2015 | 32.47 | 32.49 | 31.94 | 31.95 | 335,309 | -0.40(-1.23%) |
Mar 24, 2015 | 32.58 | 32.70 | 32.28 | 32.35 | 785,191 | -0.30(-0.92%) |
Mar 23, 2015 | 32.84 | 32.91 | 32.47 | 32.65 | 693,936 | -0.20(-0.60%) |
Mar 20, 2015 | 32.80 | 33.03 | 32.46 | 32.84 | 1,424,295 | +0.17(+0.53%) |
Mar 19, 2015 | 32.62 | 32.74 | 32.42 | 32.67 | 321,749 | -0.10(-0.32%) |
Mar 18, 2015 | 32.51 | 32.91 | 32.09 | 32.78 | 515,754 | +0.11(+0.34%) |
Mar 17, 2015 | 32.41 | 32.70 | 32.28 | 32.66 | 538,756 | +0.06(+0.18%) |
Mar 16, 2015 | 32.12 | 32.61 | 32.08 | 32.60 | 464,144 | +0.56(+1.75%) |
Mar 13, 2015 | 32.36 | 32.55 | 31.82 | 32.04 | 816,783 | -0.43(-1.33%) |
Mar 12, 2015 | 32.54 | 32.69 | 32.29 | 32.47 | 603,137 | +0.09(+0.27%) |
Mar 11, 2015 | 32.17 | 32.44 | 32.00 | 32.39 | 1,541,285 | +0.24(+0.75%) |
Mar 10, 2015 | 32.16 | 32.32 | 32.08 | 32.15 | 1,110,752 | -0.38(-1.17%) |
Mar 09, 2015 | 32.40 | 32.73 | 32.26 | 32.53 | 559,229 | +0.19(+0.59%) |
Mar 06, 2015 | 32.49 | 32.60 | 32.26 | 32.34 | 850,597 | -0.29(-0.90%) |
Mar 05, 2015 | 32.43 | 32.74 | 32.27 | 32.63 | 719,077 | +0.22(+0.66%) |
Mar 04, 2015 | 32.44 | 32.60 | 32.60 | 32.41 | 687,557 | -0.18(-0.56%) |
Mar 03, 2015 | 32.77 | 32.84 | 32.57 | 32.60 | 1,004,108 | -0.18(-0.55%) |
Mar 02, 2015 | 31.99 | 32.79 | 31.91 | 32.78 | 952,348 | +0.85(+2.67%) |
Feb 27, 2015 | 32.05 | 32.07 | 31.87 | 31.92 | 1,085,394 | -0.11(-0.35%) |
Feb 26, 2015 | 32.00 | 32.24 | 31.90 | 32.03 | 831,435 | -0.02(-0.05%) |
Feb 25, 2015 | 31.94 | 32.16 | 31.83 | 32.05 | 891,289 | -0.06(-0.19%) |
Feb 24, 2015 | 31.17 | 32.40 | 31.16 | 32.11 | 1,033,942 | -0.58(-1.77%) |
Feb 23, 2015 | 33.01 | 33.14 | 32.59 | 32.69 | 603,501 | -0.41(-1.25%) |
Feb 20, 2015 | 32.77 | 33.15 | 32.41 | 33.10 | 424,812 | +0.28(+0.87%) |
Feb 19, 2015 | 32.41 | 32.90 | 32.21 | 32.82 | 397,941 | +0.24(+0.74%) |
Feb 18, 2015 | 32.26 | 32.62 | 32.26 | 32.58 | 628,025 | +0.33(+1.02%) |
Feb 17, 2015 | 32.80 | 32.86 | 32.22 | 32.25 | 606,292 | -0.57(-1.73%) |
Feb 13, 2015 | 32.27 | 32.82 | 32.82 | 32.82 | 720,544 | +0.56(+1.74%) |
Feb 12, 2015 | 32.39 | 32.45 | 32.03 | 32.26 | 792,542 | +0.09(+0.28%) |
Feb 11, 2015 | 32.38 | 32.60 | 32.00 | 32.17 | 529,336 | -0.38(-1.16%) |
Feb 10, 2015 | 32.69 | 32.72 | 32.27 | 32.55 | 514,505 | -0.03(-0.08%) |
Feb 09, 2015 | 32.43 | 32.75 | 32.37 | 32.57 | 637,329 | +0.04(+0.13%) |
Feb 06, 2015 | 32.30 | 32.54 | 32.14 | 32.53 | 756,690 | +0.33(+1.01%) |
Feb 05, 2015 | 31.82 | 32.22 | 31.76 | 32.20 | 668,987 | +0.55(+1.73%) |
Feb 04, 2015 | 32.06 | 32.12 | 31.52 | 31.65 | 571,835 | -0.51(-1.60%) |
Feb 03, 2015 | 31.81 | 32.19 | 31.79 | 32.17 | 678,251 | +0.56(+1.76%) |