Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.00 | 25.29 | 24.85 | 25.14 | 1,191,812 | +0.15(+0.59%) |
Nov 27, 2015 | 24.89 | 25.05 | 24.82 | 25.00 | 328,195 | +0.10(+0.38%) |
Nov 25, 2015 | 24.97 | 24.90 | 24.90 | 24.90 | 627,836 | +0.10(+0.38%) |
Nov 24, 2015 | 24.67 | 25.05 | 24.54 | 24.81 | 1,221,773 | +0.06(+0.23%) |
Nov 23, 2015 | 24.92 | 25.05 | 24.71 | 24.75 | 1,035,602 | -0.19(-0.76%) |
Nov 20, 2015 | 24.96 | 25.31 | 24.89 | 24.94 | 1,010,558 | +0.06(+0.23%) |
Nov 19, 2015 | 24.63 | 24.92 | 24.63 | 24.88 | 898,246 | +0.18(+0.74%) |
Nov 18, 2015 | 24.48 | 24.79 | 24.24 | 24.70 | 1,567,657 | +0.44(+1.83%) |
Nov 17, 2015 | 24.23 | 24.62 | 24.14 | 24.25 | 1,615,993 | +0.07(+0.27%) |
Nov 16, 2015 | 24.10 | 24.31 | 23.91 | 24.19 | 1,429,183 | +0.09(+0.39%) |
Nov 13, 2015 | 24.01 | 24.23 | 23.85 | 24.10 | 1,834,185 | -0.02(-0.09%) |
Nov 12, 2015 | 24.24 | 24.44 | 23.90 | 24.12 | 1,660,419 | -0.30(-1.22%) |
Nov 11, 2015 | 24.30 | 24.65 | 24.22 | 24.41 | 1,303,130 | +0.20(+0.84%) |
Nov 10, 2015 | 23.64 | 24.34 | 23.43 | 24.21 | 2,042,442 | +0.55(+2.33%) |
Nov 09, 2015 | 24.93 | 24.98 | 23.49 | 23.66 | 2,802,470 | -1.35(-5.40%) |
Nov 06, 2015 | 25.50 | 25.50 | 24.81 | 25.01 | 1,189,222 | -0.22(-0.86%) |
Nov 05, 2015 | 25.21 | 25.30 | 24.94 | 25.23 | 1,161,229 | +0.00(+0.00%) |
Nov 04, 2015 | 25.52 | 25.56 | 25.14 | 25.23 | 963,946 | -0.25(-1.00%) |
Nov 03, 2015 | 25.24 | 25.53 | 24.87 | 25.48 | 1,327,340 | +0.12(+0.49%) |
Nov 02, 2015 | 25.37 | 25.54 | 25.28 | 25.36 | 1,710,871 | -0.04(-0.14%) |
Oct 30, 2015 | 25.70 | 25.72 | 25.37 | 25.40 | 1,528,492 | -0.32(-1.24%) |
Oct 29, 2015 | 25.60 | 25.87 | 25.29 | 25.71 | 1,505,971 | +0.10(+0.40%) |
Oct 28, 2015 | 25.85 | 25.91 | 25.26 | 25.61 | 1,715,918 | -0.12(-0.45%) |
Oct 27, 2015 | 25.58 | 25.93 | 25.54 | 25.73 | 1,182,981 | -0.01(-0.03%) |
Oct 26, 2015 | 25.76 | 25.82 | 25.59 | 25.74 | 1,126,635 | +0.11(+0.42%) |
Oct 23, 2015 | 25.71 | 25.74 | 25.49 | 25.63 | 1,477,932 | +0.11(+0.43%) |
Oct 22, 2015 | 25.15 | 25.88 | 25.15 | 25.52 | 1,467,660 | +0.52(+2.06%) |
Oct 21, 2015 | 25.23 | 25.27 | 24.83 | 25.00 | 1,082,111 | -0.17(-0.69%) |
Oct 20, 2015 | 24.89 | 25.34 | 24.86 | 25.18 | 1,390,587 | +0.36(+1.43%) |
Oct 19, 2015 | 24.68 | 24.96 | 24.60 | 24.82 | 1,007,401 | +0.07(+0.26%) |
Oct 16, 2015 | 24.35 | 24.89 | 24.35 | 24.76 | 1,141,676 | +0.47(+1.94%) |
Oct 15, 2015 | 24.38 | 24.45 | 24.15 | 24.28 | 1,107,142 | +0.05(+0.21%) |
Oct 14, 2015 | 24.12 | 24.42 | 24.10 | 24.23 | 1,144,484 | +0.14(+0.57%) |
Oct 13, 2015 | 24.15 | 24.33 | 23.99 | 24.10 | 952,515 | -0.15(-0.60%) |
Oct 12, 2015 | 24.36 | 24.49 | 24.18 | 24.24 | 577,574 | -0.12(-0.51%) |
Oct 09, 2015 | 24.01 | 24.41 | 23.99 | 24.36 | 2,035,409 | +0.33(+1.36%) |
Oct 08, 2015 | 23.76 | 24.10 | 23.67 | 24.04 | 1,248,436 | +0.26(+1.10%) |
Oct 07, 2015 | 23.75 | 23.85 | 23.55 | 23.78 | 1,057,995 | +0.23(+0.96%) |
Oct 06, 2015 | 23.64 | 23.72 | 23.42 | 23.55 | 1,235,372 | -0.12(-0.49%) |
Oct 05, 2015 | 23.49 | 23.75 | 23.42 | 23.67 | 1,659,272 | +0.44(+1.88%) |
Oct 02, 2015 | 22.75 | 23.26 | 22.65 | 23.23 | 1,674,779 | +0.28(+1.23%) |
Oct 01, 2015 | 23.08 | 23.11 | 22.64 | 22.95 | 2,619,030 | +0.12(+0.51%) |
Sep 30, 2015 | 22.13 | 22.90 | 22.02 | 22.83 | 4,151,446 | +1.11(+5.12%) |
Sep 29, 2015 | 22.00 | 22.12 | 21.69 | 21.72 | 2,193,689 | -0.27(-1.22%) |
Sep 28, 2015 | 22.58 | 22.60 | 21.99 | 21.99 | 2,478,540 | -0.75(-3.29%) |
Sep 25, 2015 | 22.53 | 22.90 | 22.37 | 22.74 | 1,649,121 | +0.40(+1.79%) |
Sep 24, 2015 | 22.11 | 22.45 | 22.04 | 22.34 | 2,001,410 | +0.00(+0.00%) |
Sep 23, 2015 | 22.48 | 22.65 | 22.30 | 22.34 | 1,622,190 | -0.12(-0.52%) |
Sep 22, 2015 | 22.51 | 22.61 | 22.27 | 22.45 | 2,125,641 | -0.35(-1.53%) |
Sep 21, 2015 | 22.52 | 22.90 | 22.39 | 22.80 | 1,861,233 | +0.37(+1.65%) |
Sep 18, 2015 | 22.13 | 22.60 | 22.13 | 22.43 | 2,082,898 | -0.03(-0.13%) |
Sep 17, 2015 | 22.45 | 22.74 | 22.29 | 22.46 | 2,181,926 | -0.05(-0.23%) |
Sep 16, 2015 | 22.44 | 22.62 | 22.43 | 22.51 | 2,145,388 | +0.12(+0.52%) |
Sep 15, 2015 | 22.31 | 22.43 | 22.08 | 22.40 | 2,211,524 | +0.20(+0.88%) |
Sep 14, 2015 | 22.44 | 22.54 | 22.17 | 22.20 | 2,863,884 | -0.20(-0.91%) |
Sep 11, 2015 | 22.35 | 22.46 | 22.20 | 22.40 | 2,288,983 | -0.05(-0.23%) |
Sep 10, 2015 | 22.38 | 22.66 | 22.33 | 22.45 | 1,477,651 | +0.04(+0.16%) |
Sep 09, 2015 | 22.89 | 23.04 | 22.37 | 22.42 | 1,539,637 | -0.21(-0.93%) |
Sep 08, 2015 | 22.52 | 22.73 | 22.42 | 22.63 | 2,190,653 | +0.37(+1.66%) |
Sep 04, 2015 | 22.56 | 22.26 | 22.26 | 22.26 | 1,935,428 | -0.57(-2.48%) |
Sep 03, 2015 | 22.64 | 22.89 | 22.48 | 22.82 | 2,246,887 | +0.31(+1.39%) |
Sep 02, 2015 | 22.59 | 22.59 | 22.06 | 22.51 | 4,252,244 | +0.17(+0.75%) |
Sep 01, 2015 | 22.37 | 22.50 | 22.06 | 22.34 | 4,329,866 | -0.49(-2.16%) |
Aug 31, 2015 | 23.19 | 23.38 | 22.62 | 22.84 | 2,328,125 | -0.43(-1.84%) |
Aug 28, 2015 | 23.16 | 23.27 | 22.85 | 23.27 | 1,283,487 | +0.07(+0.31%) |
Aug 27, 2015 | 23.03 | 23.36 | 22.88 | 23.19 | 2,263,925 | +0.57(+2.53%) |
Aug 26, 2015 | 22.28 | 22.69 | 21.79 | 22.62 | 3,848,454 | +0.96(+4.42%) |
Aug 25, 2015 | 22.84 | 22.88 | 21.66 | 21.66 | 3,656,606 | -0.43(-1.95%) |
Aug 24, 2015 | 21.72 | 22.80 | 21.47 | 22.10 | 4,920,286 | -0.89(-3.85%) |
Aug 21, 2015 | 23.67 | 23.80 | 22.97 | 22.98 | 3,178,350 | -0.94(-3.91%) |
Aug 20, 2015 | 24.23 | 24.28 | 23.90 | 23.92 | 1,801,305 | -0.59(-2.41%) |
Aug 19, 2015 | 24.83 | 24.89 | 24.27 | 24.51 | 2,484,341 | -0.35(-1.39%) |
Aug 18, 2015 | 24.84 | 24.97 | 24.53 | 24.85 | 2,955,634 | +0.02(+0.09%) |
Aug 17, 2015 | 24.72 | 24.95 | 24.41 | 24.83 | 2,265,952 | -0.01(-0.06%) |
Aug 14, 2015 | 24.85 | 25.16 | 24.80 | 24.85 | 3,250,166 | +0.01(+0.03%) |
Aug 13, 2015 | 24.66 | 25.04 | 24.41 | 24.84 | 2,087,066 | +0.08(+0.32%) |
Aug 12, 2015 | 24.69 | 24.82 | 24.34 | 24.76 | 3,753,102 | +0.11(+0.44%) |
Aug 11, 2015 | 24.73 | 24.85 | 24.51 | 24.65 | 2,706,941 | -0.35(-1.38%) |
Aug 10, 2015 | 24.96 | 25.13 | 24.85 | 25.00 | 3,950,987 | +0.16(+0.64%) |
Aug 07, 2015 | 24.97 | 24.97 | 24.56 | 24.84 | 2,345,948 | -0.19(-0.75%) |
Aug 06, 2015 | 25.13 | 25.31 | 24.95 | 25.03 | 1,704,746 | -0.11(-0.43%) |
Aug 05, 2015 | 25.28 | 25.36 | 25.09 | 25.13 | 1,986,339 | +0.06(+0.23%) |
Aug 04, 2015 | 25.07 | 25.31 | 24.87 | 25.08 | 1,917,199 | +0.08(+0.32%) |
Aug 03, 2015 | 25.05 | 25.06 | 24.80 | 25.00 | 1,388,592 | -0.07(-0.29%) |
Jul 31, 2015 | 25.05 | 25.46 | 25.00 | 25.07 | 1,304,656 | +0.12(+0.46%) |
Jul 30, 2015 | 25.14 | 25.17 | 24.81 | 24.95 | 3,311,310 | -0.22(-0.89%) |
Jul 29, 2015 | 24.86 | 25.34 | 24.76 | 25.18 | 3,081,649 | +0.35(+1.42%) |
Jul 28, 2015 | 24.90 | 25.02 | 24.57 | 24.82 | 2,587,928 | +0.09(+0.38%) |
Jul 27, 2015 | 24.90 | 25.05 | 24.61 | 24.73 | 1,530,481 | -0.19(-0.78%) |
Jul 24, 2015 | 25.15 | 25.25 | 24.85 | 24.93 | 1,168,502 | -0.17(-0.66%) |
Jul 23, 2015 | 25.43 | 25.52 | 24.98 | 25.09 | 1,401,606 | -0.38(-1.50%) |
Jul 22, 2015 | 25.38 | 25.67 | 25.28 | 25.47 | 890,487 | -0.12(-0.48%) |
Jul 21, 2015 | 25.70 | 25.82 | 25.30 | 25.59 | 1,137,850 | -0.08(-0.31%) |
Jul 20, 2015 | 26.13 | 26.18 | 25.67 | 25.67 | 1,104,004 | -0.37(-1.41%) |
Jul 17, 2015 | 26.01 | 26.09 | 25.81 | 26.04 | 1,319,777 | +0.09(+0.36%) |
Jul 16, 2015 | 25.71 | 26.03 | 25.57 | 25.95 | 1,192,249 | +0.37(+1.46%) |
Jul 15, 2015 | 25.47 | 25.62 | 25.30 | 25.57 | 1,696,155 | +0.06(+0.25%) |
Jul 14, 2015 | 25.22 | 25.59 | 25.09 | 25.51 | 1,597,882 | +0.23(+0.91%) |
Jul 13, 2015 | 25.23 | 25.36 | 25.13 | 25.28 | 831,054 | +0.22(+0.86%) |
Jul 10, 2015 | 24.93 | 25.13 | 24.74 | 25.06 | 1,599,813 | +0.35(+1.40%) |
Jul 09, 2015 | 25.44 | 25.63 | 24.69 | 24.72 | 2,529,110 | -0.45(-1.77%) |
Jul 08, 2015 | 25.58 | 25.67 | 25.08 | 25.16 | 1,420,794 | -0.60(-2.32%) |
Jul 07, 2015 | 25.57 | 25.80 | 25.23 | 25.76 | 1,054,778 | +0.14(+0.56%) |
Jul 06, 2015 | 24.90 | 25.77 | 24.75 | 25.62 | 1,488,652 | +0.14(+0.57%) |
Jul 02, 2015 | 25.22 | 25.47 | 25.47 | 25.47 | 1,320,723 | +0.11(+0.43%) |
Jul 01, 2015 | 25.36 | 25.48 | 25.23 | 25.36 | 831,851 | +0.22(+0.89%) |
Jun 30, 2015 | 25.30 | 25.34 | 25.00 | 25.14 | 1,641,942 | -0.02(-0.09%) |
Jun 29, 2015 | 26.21 | 26.21 | 25.15 | 25.16 | 2,029,455 | -1.28(-4.84%) |
Jun 26, 2015 | 26.19 | 26.49 | 26.09 | 26.44 | 3,682,681 | +0.17(+0.66%) |
Jun 25, 2015 | 26.29 | 26.33 | 26.16 | 26.27 | 2,386,153 | +0.14(+0.52%) |
Jun 24, 2015 | 25.95 | 26.26 | 25.87 | 26.13 | 1,629,691 | +0.20(+0.78%) |
Jun 23, 2015 | 25.91 | 25.95 | 25.81 | 25.93 | 3,909,184 | +0.09(+0.33%) |
Jun 22, 2015 | 25.75 | 25.94 | 25.71 | 25.85 | 3,999,139 | +0.15(+0.59%) |
Jun 19, 2015 | 25.52 | 25.79 | 25.45 | 25.70 | 2,502,022 | +0.04(+0.14%) |
Jun 18, 2015 | 25.13 | 25.69 | 24.99 | 25.66 | 1,778,798 | +0.78(+3.15%) |
Jun 17, 2015 | 24.98 | 25.07 | 24.57 | 24.87 | 1,712,488 | -0.10(-0.40%) |
Jun 16, 2015 | 25.19 | 25.19 | 24.90 | 24.98 | 943,240 | -0.24(-0.94%) |
Jun 15, 2015 | 24.94 | 25.28 | 24.84 | 25.21 | 852,907 | +0.15(+0.60%) |
Jun 12, 2015 | 25.19 | 25.24 | 24.85 | 25.06 | 1,302,567 | -0.38(-1.50%) |
Jun 11, 2015 | 25.62 | 25.62 | 25.34 | 25.44 | 588,681 | -0.06(-0.25%) |
Jun 10, 2015 | 25.56 | 25.73 | 25.42 | 25.51 | 1,671,755 | +0.24(+0.97%) |
Jun 09, 2015 | 24.69 | 25.31 | 24.56 | 25.26 | 2,108,587 | +0.65(+2.63%) |
Jun 08, 2015 | 24.72 | 24.72 | 24.36 | 24.62 | 1,551,223 | -0.09(-0.38%) |
Jun 05, 2015 | 24.85 | 24.87 | 24.55 | 24.71 | 1,193,961 | -0.23(-0.92%) |
Jun 04, 2015 | 25.28 | 25.44 | 24.75 | 24.94 | 1,552,855 | -0.48(-1.87%) |
Jun 03, 2015 | 25.61 | 25.67 | 25.37 | 25.41 | 786,169 | -0.27(-1.06%) |
Jun 02, 2015 | 25.59 | 25.77 | 25.46 | 25.69 | 976,050 | +0.22(+0.88%) |
Jun 01, 2015 | 25.46 | 25.54 | 25.08 | 25.46 | 1,153,386 | +0.00(+0.00%) |
May 29, 2015 | 25.69 | 26.13 | 25.22 | 25.46 | 1,565,143 | -0.37(-1.45%) |
May 28, 2015 | 25.64 | 25.87 | 25.45 | 25.84 | 1,018,532 | +0.09(+0.34%) |
May 27, 2015 | 25.75 | 25.83 | 25.50 | 25.75 | 1,079,400 | +0.17(+0.65%) |
May 26, 2015 | 25.69 | 25.73 | 25.43 | 25.59 | 1,274,377 | -0.06(-0.25%) |
May 22, 2015 | 25.89 | 25.65 | 25.65 | 25.65 | 917,210 | -0.32(-1.24%) |
May 21, 2015 | 25.83 | 26.03 | 25.77 | 25.97 | 885,217 | +0.16(+0.64%) |
May 20, 2015 | 26.01 | 26.15 | 25.78 | 25.81 | 1,358,172 | -0.16(-0.61%) |
May 19, 2015 | 25.69 | 26.16 | 25.62 | 25.97 | 1,093,948 | +0.05(+0.19%) |
May 18, 2015 | 26.11 | 26.22 | 25.89 | 25.92 | 594,965 | -0.19(-0.71%) |
May 15, 2015 | 26.04 | 26.13 | 25.87 | 26.10 | 1,620,802 | +0.09(+0.36%) |
May 14, 2015 | 25.96 | 26.05 | 25.78 | 26.01 | 1,369,899 | +0.16(+0.64%) |
May 13, 2015 | 25.99 | 26.27 | 25.78 | 25.84 | 1,373,561 | -13.05(-33.55%) |
May 12, 2015 | 39.19 | 39.19 | 38.71 | 38.90 | 1,337,598 | -0.13(-0.33%) |
May 11, 2015 | 39.01 | 39.38 | 38.98 | 39.02 | 1,019,662 | +0.01(+0.02%) |
May 08, 2015 | 38.60 | 39.14 | 38.57 | 39.02 | 1,720,613 | +0.81(+2.11%) |
May 07, 2015 | 37.61 | 38.30 | 37.59 | 38.21 | 2,489,073 | +0.48(+1.27%) |
May 06, 2015 | 38.32 | 38.32 | 37.15 | 37.73 | 3,306,649 | -0.33(-0.86%) |
May 05, 2015 | 38.84 | 38.85 | 37.92 | 38.06 | 973,280 | -0.81(-2.09%) |
May 04, 2015 | 38.86 | 39.11 | 38.79 | 38.87 | 1,126,023 | +0.19(+0.48%) |
May 01, 2015 | 38.50 | 38.74 | 38.36 | 38.69 | 1,067,277 | +0.22(+0.58%) |
Apr 30, 2015 | 39.17 | 39.28 | 38.27 | 38.47 | 1,571,199 | -0.89(-2.25%) |
Apr 29, 2015 | 39.60 | 39.66 | 39.30 | 39.35 | 1,045,345 | -0.36(-0.90%) |
Apr 28, 2015 | 39.45 | 39.75 | 39.42 | 39.71 | 2,487,514 | +0.17(+0.43%) |
Apr 27, 2015 | 39.80 | 39.85 | 39.44 | 39.54 | 1,858,655 | -0.16(-0.41%) |
Apr 24, 2015 | 39.75 | 39.80 | 39.60 | 39.70 | 1,517,396 | +0.02(+0.05%) |
Apr 23, 2015 | 39.68 | 39.77 | 39.60 | 39.68 | 2,209,286 | +0.01(+0.02%) |
Apr 22, 2015 | 39.73 | 39.82 | 39.53 | 39.67 | 3,261,344 | +0.06(+0.16%) |
Apr 21, 2015 | 39.60 | 39.78 | 39.37 | 39.61 | 11,885,879 | -1.71(-4.13%) |
Apr 20, 2015 | 41.23 | 41.54 | 41.07 | 41.32 | 449,133 | +0.34(+0.82%) |
Apr 17, 2015 | 41.30 | 41.38 | 40.77 | 40.98 | 696,430 | -0.31(-0.74%) |
Apr 16, 2015 | 41.53 | 41.67 | 40.96 | 41.29 | 625,956 | -0.14(-0.33%) |
Apr 15, 2015 | 41.22 | 41.79 | 41.15 | 41.42 | 551,471 | +0.14(+0.33%) |
Apr 14, 2015 | 41.07 | 41.47 | 41.02 | 41.29 | 679,700 | +0.33(+0.80%) |
Apr 13, 2015 | 41.03 | 41.20 | 40.78 | 40.96 | 652,046 | -0.10(-0.24%) |
Apr 10, 2015 | 41.25 | 41.41 | 41.00 | 41.06 | 481,477 | -0.03(-0.07%) |
Apr 09, 2015 | 40.76 | 41.13 | 40.74 | 41.09 | 907,644 | +0.69(+1.72%) |
Apr 08, 2015 | 39.82 | 40.65 | 39.81 | 40.40 | 982,330 | +0.79(+1.98%) |
Apr 07, 2015 | 39.44 | 40.13 | 39.42 | 39.61 | 706,943 | +0.12(+0.31%) |
Apr 06, 2015 | 39.18 | 40.09 | 39.05 | 39.49 | 780,471 | +0.37(+0.95%) |
Apr 02, 2015 | 38.40 | 39.12 | 39.12 | 39.12 | 1,347,397 | +0.96(+2.53%) |
Apr 01, 2015 | 38.12 | 38.30 | 37.76 | 38.15 | 709,706 | -0.14(-0.37%) |
Mar 31, 2015 | 38.30 | 38.57 | 38.07 | 38.30 | 999,980 | -0.28(-0.72%) |
Mar 30, 2015 | 38.22 | 38.89 | 38.11 | 38.57 | 865,937 | +0.31(+0.80%) |
Mar 27, 2015 | 38.06 | 38.43 | 37.58 | 38.27 | 915,212 | +0.14(+0.37%) |
Mar 26, 2015 | 38.23 | 38.48 | 37.71 | 38.12 | 1,389,912 | -0.35(-0.91%) |
Mar 25, 2015 | 39.32 | 39.55 | 38.32 | 38.47 | 1,036,843 | -0.75(-1.91%) |
Mar 24, 2015 | 38.78 | 39.31 | 38.58 | 39.22 | 1,036,497 | +0.49(+1.25%) |
Mar 23, 2015 | 39.12 | 39.22 | 38.67 | 38.74 | 979,012 | -0.31(-0.79%) |
Mar 20, 2015 | 38.56 | 39.47 | 38.45 | 39.05 | 1,149,326 | +0.88(+2.30%) |
Mar 19, 2015 | 38.44 | 38.60 | 38.15 | 38.17 | 845,359 | -0.63(-1.62%) |
Mar 18, 2015 | 38.15 | 38.95 | 37.78 | 38.80 | 885,308 | +0.44(+1.15%) |
Mar 17, 2015 | 37.90 | 38.51 | 37.70 | 38.35 | 706,037 | +0.18(+0.47%) |
Mar 16, 2015 | 38.00 | 38.55 | 37.98 | 38.17 | 684,391 | +0.13(+0.34%) |
Mar 13, 2015 | 38.48 | 38.51 | 37.78 | 38.05 | 608,082 | -0.62(-1.61%) |
Mar 12, 2015 | 37.92 | 38.67 | 37.88 | 38.67 | 976,772 | +0.79(+2.09%) |
Mar 11, 2015 | 37.84 | 38.20 | 37.60 | 37.87 | 569,909 | -0.05(-0.13%) |
Mar 10, 2015 | 38.06 | 38.24 | 37.72 | 37.92 | 906,034 | -0.53(-1.37%) |
Mar 09, 2015 | 38.80 | 38.80 | 38.26 | 38.45 | 792,804 | -0.41(-1.05%) |
Mar 06, 2015 | 38.87 | 38.90 | 38.29 | 38.86 | 1,864,495 | -0.36(-0.93%) |
Mar 05, 2015 | 39.25 | 39.77 | 39.17 | 39.22 | 631,329 | +0.03(+0.07%) |
Mar 04, 2015 | 38.52 | 39.21 | 38.70 | 39.20 | 1,073,907 | +0.49(+1.27%) |
Mar 03, 2015 | 39.44 | 39.47 | 38.49 | 38.70 | 880,971 | -0.71(-1.79%) |
Mar 02, 2015 | 38.75 | 39.48 | 38.67 | 39.41 | 954,268 | +0.64(+1.64%) |
Feb 27, 2015 | 39.07 | 39.51 | 38.70 | 38.77 | 914,577 | -0.35(-0.89%) |
Feb 26, 2015 | 39.27 | 39.52 | 38.91 | 39.12 | 526,116 | -0.31(-0.78%) |
Feb 25, 2015 | 39.37 | 39.57 | 39.12 | 39.43 | 791,200 | +0.42(+1.07%) |
Feb 24, 2015 | 39.07 | 39.15 | 38.55 | 39.02 | 827,779 | -0.11(-0.27%) |
Feb 23, 2015 | 38.55 | 39.13 | 38.43 | 39.12 | 885,138 | +0.60(+1.57%) |
Feb 20, 2015 | 38.31 | 38.65 | 38.04 | 38.52 | 936,028 | +0.26(+0.69%) |
Feb 19, 2015 | 38.35 | 38.60 | 38.16 | 38.26 | 727,209 | -0.33(-0.86%) |
Feb 18, 2015 | 38.70 | 38.77 | 38.31 | 38.59 | 1,001,940 | -0.37(-0.95%) |
Feb 17, 2015 | 38.83 | 39.25 | 38.72 | 38.96 | 1,093,836 | +0.37(+0.96%) |
Feb 13, 2015 | 38.13 | 38.59 | 38.59 | 38.59 | 1,001,592 | +0.66(+1.74%) |
Feb 12, 2015 | 37.84 | 38.14 | 37.62 | 37.93 | 722,856 | +0.46(+1.23%) |
Feb 11, 2015 | 37.02 | 37.56 | 36.88 | 37.47 | 592,986 | +0.21(+0.55%) |
Feb 10, 2015 | 36.94 | 37.45 | 36.94 | 37.26 | 941,107 | +0.40(+1.10%) |
Feb 09, 2015 | 37.13 | 37.53 | 36.80 | 36.86 | 609,035 | -0.22(-0.59%) |
Feb 06, 2015 | 37.60 | 37.67 | 36.89 | 37.08 | 621,272 | -0.42(-1.12%) |
Feb 05, 2015 | 36.87 | 37.75 | 36.82 | 37.50 | 578,706 | +0.86(+2.34%) |
Feb 04, 2015 | 36.70 | 36.82 | 36.40 | 36.64 | 898,977 | -0.31(-0.84%) |
Feb 03, 2015 | 37.06 | 37.19 | 36.60 | 36.95 | 852,897 | +0.02(+0.06%) |
Feb 02, 2015 | 36.55 | 37.04 | 36.27 | 36.93 | 740,855 | +0.77(+2.12%) |
Jan 30, 2015 | 36.32 | 36.58 | 36.11 | 36.16 | 714,640 | -0.48(-1.30%) |
Jan 29, 2015 | 36.31 | 36.74 | 35.92 | 36.64 | 598,112 | +0.23(+0.64%) |
Jan 28, 2015 | 37.09 | 37.09 | 36.40 | 36.40 | 534,881 | -0.53(-1.44%) |
Jan 27, 2015 | 36.94 | 37.14 | 36.78 | 36.94 | 457,838 | -0.01(-0.02%) |
Jan 26, 2015 | 36.88 | 37.17 | 36.84 | 36.94 | 529,723 | +0.01(+0.02%) |
Jan 23, 2015 | 37.05 | 37.32 | 36.80 | 36.94 | 516,556 | +0.04(+0.12%) |
Jan 22, 2015 | 35.99 | 37.36 | 35.91 | 36.89 | 763,381 | +0.96(+2.69%) |
Jan 21, 2015 | 35.61 | 36.15 | 35.53 | 35.93 | 540,049 | +0.27(+0.76%) |
Jan 20, 2015 | 36.26 | 36.53 | 35.52 | 35.66 | 965,822 | -0.94(-2.58%) |
Jan 16, 2015 | 36.29 | 36.63 | 36.05 | 36.60 | 738,411 | +0.06(+0.16%) |
Jan 15, 2015 | 37.14 | 37.28 | 36.48 | 36.55 | 928,326 | -0.30(-0.83%) |
Jan 14, 2015 | 36.96 | 37.53 | 36.59 | 36.85 | 834,672 | -0.30(-0.82%) |
Jan 13, 2015 | 36.65 | 37.46 | 36.63 | 37.16 | 912,775 | +0.81(+2.22%) |
Jan 12, 2015 | 36.28 | 36.39 | 35.67 | 36.35 | 711,143 | -0.01(-0.04%) |
Jan 09, 2015 | 36.36 | 36.51 | 36.27 | 36.36 | 631,345 | -0.21(-0.56%) |
Jan 08, 2015 | 35.87 | 36.59 | 35.79 | 36.57 | 755,873 | +0.99(+2.79%) |
Jan 07, 2015 | 35.22 | 35.73 | 34.94 | 35.57 | 803,485 | +0.62(+1.77%) |
Jan 06, 2015 | 35.28 | 35.44 | 34.88 | 34.96 | 822,160 | -0.38(-1.06%) |
Jan 05, 2015 | 35.49 | 35.53 | 35.22 | 35.33 | 774,183 | -0.36(-1.01%) |
Jan 02, 2015 | 35.50 | 35.73 | 35.09 | 35.70 | 511,016 | +0.13(+0.38%) |
Dec 31, 2014 | 35.92 | 35.56 | 35.56 | 35.56 | 1,096,465 | -0.20(-0.56%) |
Dec 30, 2014 | 35.60 | 35.84 | 35.53 | 35.76 | 384,315 | +0.16(+0.44%) |
Dec 29, 2014 | 35.45 | 35.72 | 35.40 | 35.60 | 772,951 | +0.14(+0.40%) |
Dec 26, 2014 | 35.66 | 35.72 | 35.36 | 35.46 | 240,074 | -0.05(-0.14%) |
Dec 24, 2014 | 35.42 | 35.51 | 35.51 | 35.51 | 670,594 | +0.30(+0.87%) |
Dec 23, 2014 | 34.97 | 35.40 | 34.67 | 35.21 | 538,173 | +0.23(+0.67%) |
Dec 22, 2014 | 34.89 | 35.26 | 34.72 | 34.97 | 1,113,515 | +0.06(+0.16%) |
Dec 19, 2014 | 35.11 | 35.16 | 34.69 | 34.92 | 869,121 | -0.04(-0.12%) |
Dec 18, 2014 | 34.65 | 35.01 | 34.02 | 34.96 | 758,314 | +0.65(+1.90%) |
Dec 17, 2014 | 33.96 | 34.48 | 33.64 | 34.31 | 700,697 | +0.42(+1.24%) |
Dec 16, 2014 | 33.73 | 34.38 | 33.70 | 33.89 | 1,550,670 | +0.02(+0.06%) |
Dec 15, 2014 | 33.71 | 34.08 | 33.26 | 33.87 | 813,063 | +0.25(+0.74%) |
Dec 12, 2014 | 34.12 | 34.56 | 33.61 | 33.62 | 661,056 | -0.77(-2.23%) |
Dec 11, 2014 | 34.16 | 34.64 | 33.93 | 34.38 | 537,224 | +0.28(+0.81%) |
Dec 10, 2014 | 34.65 | 34.75 | 33.67 | 34.11 | 772,754 | -0.70(-2.02%) |
Dec 09, 2014 | 34.45 | 34.97 | 34.09 | 34.81 | 476,467 | +0.14(+0.41%) |
Dec 08, 2014 | 35.17 | 35.17 | 34.18 | 34.67 | 718,528 | -0.64(-1.81%) |
Dec 05, 2014 | 34.74 | 35.35 | 34.68 | 35.31 | 560,781 | +0.40(+1.14%) |
Dec 04, 2014 | 35.52 | 35.56 | 34.79 | 34.91 | 781,970 | -0.72(-2.01%) |
Dec 03, 2014 | 35.68 | 35.86 | 35.50 | 35.62 | 605,803 | +0.04(+0.10%) |
Dec 02, 2014 | 35.27 | 35.67 | 35.16 | 35.59 | 1,520,147 | +0.26(+0.74%) |