Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.86 | 28.15 | 28.15 | 28.15 | 10,457,997 | +1.24(+4.60%) |
Dec 30, 2015 | 26.63 | 27.06 | 26.14 | 26.91 | 8,597,899 | -0.19(-0.69%) |
Dec 29, 2015 | 27.73 | 27.99 | 26.86 | 27.10 | 8,477,375 | -0.28(-1.02%) |
Dec 28, 2015 | 27.38 | 27.66 | 26.74 | 27.38 | 8,458,985 | -0.51(-1.84%) |
Dec 24, 2015 | 27.92 | 27.89 | 27.89 | 27.89 | 4,215,253 | -0.12(-0.42%) |
Dec 23, 2015 | 27.43 | 28.01 | 26.86 | 28.01 | 13,899,489 | +1.52(+5.73%) |
Dec 22, 2015 | 25.42 | 27.05 | 25.30 | 26.49 | 11,771,526 | +1.05(+4.13%) |
Dec 21, 2015 | 24.25 | 25.44 | 24.06 | 25.44 | 11,127,590 | +1.05(+4.31%) |
Dec 18, 2015 | 24.04 | 24.69 | 23.94 | 24.39 | 14,508,979 | +0.19(+0.77%) |
Dec 17, 2015 | 24.74 | 24.88 | 23.62 | 24.20 | 10,332,234 | -0.61(-2.45%) |
Dec 16, 2015 | 23.90 | 25.02 | 23.55 | 24.81 | 11,186,291 | +1.03(+4.32%) |
Dec 15, 2015 | 23.62 | 24.01 | 23.15 | 23.78 | 9,823,009 | +0.47(+2.00%) |
Dec 14, 2015 | 23.64 | 23.94 | 22.83 | 23.31 | 11,422,594 | -0.75(-3.11%) |
Dec 11, 2015 | 25.04 | 25.25 | 23.83 | 24.06 | 10,298,796 | -1.75(-6.79%) |
Dec 10, 2015 | 26.02 | 26.64 | 25.60 | 25.81 | 10,333,037 | -0.72(-2.73%) |
Dec 09, 2015 | 24.43 | 26.58 | 24.41 | 26.54 | 14,018,599 | +2.13(+8.71%) |
Dec 08, 2015 | 22.31 | 24.81 | 22.30 | 24.41 | 13,529,992 | +0.70(+2.96%) |
Dec 07, 2015 | 24.67 | 24.86 | 22.89 | 23.71 | 19,721,342 | -1.78(-6.97%) |
Dec 04, 2015 | 26.16 | 26.43 | 25.25 | 25.49 | 12,491,223 | -0.96(-3.62%) |
Dec 03, 2015 | 27.59 | 27.78 | 26.36 | 26.44 | 8,470,004 | -1.03(-3.74%) |
Dec 02, 2015 | 27.94 | 28.14 | 27.19 | 27.47 | 8,302,748 | -0.75(-2.65%) |
Dec 01, 2015 | 28.62 | 28.83 | 27.94 | 28.22 | 5,873,811 | -0.42(-1.47%) |
Nov 30, 2015 | 28.78 | 28.94 | 28.43 | 28.64 | 3,833,913 | +0.00(+0.00%) |
Nov 27, 2015 | 28.57 | 29.11 | 28.34 | 28.64 | 1,367,045 | -0.14(-0.49%) |
Nov 25, 2015 | 28.76 | 28.78 | 28.78 | 28.78 | 3,262,957 | -0.12(-0.40%) |
Nov 24, 2015 | 28.43 | 29.20 | 28.38 | 28.90 | 4,859,306 | +0.44(+1.56%) |
Nov 23, 2015 | 28.45 | 28.97 | 28.27 | 28.45 | 4,756,933 | -0.21(-0.73%) |
Nov 20, 2015 | 29.32 | 29.48 | 28.43 | 28.66 | 4,802,295 | -0.72(-2.46%) |
Nov 19, 2015 | 29.76 | 29.83 | 29.18 | 29.39 | 6,324,447 | -0.49(-1.64%) |
Nov 18, 2015 | 30.04 | 30.28 | 29.43 | 29.88 | 3,765,922 | +0.26(+0.87%) |
Nov 17, 2015 | 30.06 | 30.18 | 29.54 | 29.62 | 4,899,192 | -0.51(-1.71%) |
Nov 16, 2015 | 29.04 | 30.16 | 28.92 | 30.13 | 6,081,483 | +1.12(+3.86%) |
Nov 13, 2015 | 28.94 | 29.29 | 28.27 | 29.02 | 4,789,592 | -0.07(-0.23%) |
Nov 12, 2015 | 29.57 | 29.69 | 29.01 | 29.08 | 5,300,538 | -0.86(-2.89%) |
Nov 11, 2015 | 30.49 | 30.63 | 29.62 | 29.95 | 4,302,715 | -0.51(-1.69%) |
Nov 10, 2015 | 30.46 | 30.72 | 30.28 | 30.46 | 4,293,568 | +0.02(+0.07%) |
Nov 09, 2015 | 30.76 | 31.13 | 30.30 | 30.44 | 4,353,931 | -0.37(-1.19%) |
Nov 06, 2015 | 31.03 | 31.40 | 30.58 | 30.81 | 3,123,874 | -0.53(-1.68%) |
Nov 05, 2015 | 31.38 | 31.86 | 30.87 | 31.33 | 2,829,755 | -0.27(-0.87%) |
Nov 04, 2015 | 32.18 | 32.34 | 31.03 | 31.61 | 7,214,474 | -0.57(-1.77%) |
Nov 03, 2015 | 31.63 | 32.34 | 31.51 | 32.18 | 6,558,731 | +0.75(+2.40%) |
Nov 02, 2015 | 30.94 | 31.81 | 30.85 | 31.42 | 3,085,206 | +0.39(+1.25%) |
Oct 30, 2015 | 30.83 | 31.54 | 30.17 | 31.03 | 2,238,008 | +0.32(+1.04%) |
Oct 29, 2015 | 30.12 | 30.85 | 29.98 | 30.71 | 3,053,186 | +0.59(+1.97%) |
Oct 28, 2015 | 29.00 | 30.14 | 28.91 | 30.12 | 4,914,139 | +1.21(+4.19%) |
Oct 27, 2015 | 29.18 | 29.18 | 28.45 | 28.91 | 4,907,630 | -0.46(-1.56%) |
Oct 26, 2015 | 30.08 | 30.13 | 29.34 | 29.37 | 2,695,290 | -0.73(-2.43%) |
Oct 23, 2015 | 30.53 | 30.83 | 29.94 | 30.10 | 2,078,169 | -0.25(-0.83%) |
Oct 22, 2015 | 30.83 | 31.03 | 30.01 | 30.35 | 3,990,042 | -0.75(-2.42%) |
Oct 21, 2015 | 31.63 | 31.86 | 31.10 | 31.10 | 2,258,441 | -0.53(-1.66%) |
Oct 20, 2015 | 31.63 | 31.90 | 31.33 | 31.63 | 3,302,593 | -0.09(-0.29%) |
Oct 19, 2015 | 31.90 | 31.97 | 31.40 | 31.72 | 2,433,196 | -0.34(-1.07%) |
Oct 16, 2015 | 31.99 | 32.18 | 31.77 | 32.06 | 3,852,813 | +0.18(+0.57%) |
Oct 15, 2015 | 31.45 | 31.88 | 31.08 | 31.88 | 2,467,790 | +0.46(+1.45%) |
Oct 14, 2015 | 31.29 | 31.54 | 30.83 | 31.42 | 3,164,947 | +0.07(+0.22%) |
Oct 13, 2015 | 31.54 | 31.90 | 31.35 | 31.35 | 3,665,914 | -0.50(-1.58%) |
Oct 12, 2015 | 32.24 | 32.35 | 31.61 | 31.86 | 2,308,466 | -0.43(-1.34%) |
Oct 09, 2015 | 32.40 | 32.54 | 32.03 | 32.29 | 2,285,333 | +0.07(+0.21%) |
Oct 08, 2015 | 31.88 | 32.36 | 31.56 | 32.22 | 2,702,545 | +0.21(+0.64%) |
Oct 07, 2015 | 31.93 | 32.09 | 31.51 | 32.02 | 3,736,359 | +0.43(+1.37%) |
Oct 06, 2015 | 31.58 | 32.06 | 31.40 | 31.58 | 3,381,503 | +0.00(+0.00%) |
Oct 05, 2015 | 30.83 | 31.81 | 30.78 | 31.58 | 3,982,910 | +0.94(+3.05%) |
Oct 02, 2015 | 29.32 | 30.83 | 29.14 | 30.65 | 5,575,098 | +0.94(+3.15%) |
Oct 01, 2015 | 28.82 | 29.85 | 28.77 | 29.71 | 6,103,289 | +1.21(+4.25%) |
Sep 30, 2015 | 26.65 | 28.82 | 26.65 | 28.50 | 8,840,266 | +2.22(+8.43%) |
Sep 29, 2015 | 28.04 | 28.35 | 26.22 | 26.28 | 7,975,474 | -1.78(-6.35%) |
Sep 28, 2015 | 29.39 | 29.46 | 27.63 | 28.07 | 7,445,156 | -1.60(-5.39%) |
Sep 25, 2015 | 30.10 | 30.12 | 29.41 | 29.66 | 2,940,374 | -0.09(-0.31%) |
Sep 24, 2015 | 29.98 | 30.14 | 28.89 | 29.76 | 5,628,968 | -0.30(-0.99%) |
Sep 23, 2015 | 31.29 | 31.47 | 29.97 | 30.05 | 3,410,989 | -1.23(-3.94%) |
Sep 22, 2015 | 31.51 | 31.71 | 31.06 | 31.29 | 1,547,743 | -0.55(-1.72%) |
Sep 21, 2015 | 31.77 | 31.90 | 31.47 | 31.83 | 1,700,283 | +0.21(+0.65%) |
Sep 18, 2015 | 31.54 | 31.81 | 31.26 | 31.63 | 2,227,014 | -0.09(-0.29%) |
Sep 17, 2015 | 31.67 | 32.13 | 31.47 | 31.72 | 2,638,053 | +0.05(+0.14%) |
Sep 16, 2015 | 31.56 | 31.77 | 31.45 | 31.67 | 2,954,943 | +0.37(+1.17%) |
Sep 15, 2015 | 31.45 | 31.77 | 31.31 | 31.31 | 2,077,170 | -0.05(-0.15%) |
Sep 14, 2015 | 31.54 | 31.74 | 31.33 | 31.35 | 2,680,771 | -0.32(-1.01%) |
Sep 11, 2015 | 32.04 | 32.04 | 31.54 | 31.67 | 2,942,935 | -0.64(-1.98%) |
Sep 10, 2015 | 32.52 | 32.56 | 32.22 | 32.31 | 3,389,445 | -0.02(-0.07%) |
Sep 09, 2015 | 32.86 | 32.93 | 32.29 | 32.34 | 2,556,914 | -0.34(-1.05%) |
Sep 08, 2015 | 32.72 | 32.84 | 32.54 | 32.68 | 1,874,383 | +0.05(+0.14%) |
Sep 04, 2015 | 32.52 | 32.63 | 32.63 | 32.63 | 2,503,240 | -0.14(-0.42%) |
Sep 03, 2015 | 32.95 | 33.16 | 32.68 | 32.77 | 2,308,409 | -0.05(-0.14%) |
Sep 02, 2015 | 32.82 | 33.09 | 32.21 | 32.82 | 2,255,377 | +0.27(+0.84%) |
Sep 01, 2015 | 32.50 | 32.84 | 32.40 | 32.54 | 3,134,225 | -0.43(-1.32%) |
Aug 31, 2015 | 33.14 | 33.43 | 32.61 | 32.98 | 3,081,734 | -0.23(-0.69%) |
Aug 28, 2015 | 32.86 | 33.43 | 32.79 | 33.20 | 3,645,874 | +0.23(+0.69%) |
Aug 27, 2015 | 32.36 | 33.09 | 32.15 | 32.98 | 4,684,358 | +0.94(+2.92%) |
Aug 26, 2015 | 31.65 | 32.04 | 31.15 | 32.04 | 6,194,430 | +0.55(+1.74%) |
Aug 25, 2015 | 32.31 | 32.82 | 31.49 | 31.49 | 3,878,487 | -1.51(-4.57%) |
Aug 24, 2015 | 30.60 | 33.00 | 27.40 | 33.00 | 5,767,713 | +0.87(+2.70%) |
Aug 21, 2015 | 32.61 | 32.82 | 32.11 | 32.13 | 4,301,790 | -0.59(-1.81%) |
Aug 20, 2015 | 33.11 | 33.34 | 32.63 | 32.72 | 6,137,845 | -0.41(-1.24%) |
Aug 19, 2015 | 33.52 | 33.62 | 33.00 | 33.14 | 2,378,502 | -0.39(-1.16%) |
Aug 18, 2015 | 33.75 | 33.89 | 33.43 | 33.52 | 1,774,580 | -0.18(-0.54%) |
Aug 17, 2015 | 33.30 | 33.77 | 33.16 | 33.71 | 1,727,300 | +0.37(+1.10%) |
Aug 14, 2015 | 33.27 | 33.52 | 33.16 | 33.34 | 3,527,589 | +0.21(+0.62%) |
Aug 13, 2015 | 33.50 | 33.84 | 33.09 | 33.14 | 2,799,154 | -0.39(-1.16%) |
Aug 12, 2015 | 33.07 | 33.59 | 32.77 | 33.52 | 4,318,583 | +0.45(+1.37%) |
Aug 11, 2015 | 32.67 | 33.07 | 32.62 | 33.07 | 3,558,706 | +0.07(+0.20%) |
Aug 10, 2015 | 32.33 | 33.07 | 32.31 | 33.00 | 3,695,669 | +0.72(+2.22%) |
Aug 07, 2015 | 32.24 | 32.64 | 32.11 | 32.29 | 3,813,767 | -0.02(-0.07%) |
Aug 06, 2015 | 32.44 | 32.55 | 31.21 | 32.31 | 7,142,840 | -0.16(-0.48%) |
Aug 05, 2015 | 33.79 | 34.01 | 32.47 | 32.47 | 7,514,346 | -1.16(-3.46%) |
Aug 04, 2015 | 33.96 | 34.20 | 33.61 | 33.63 | 1,320,187 | -0.27(-0.79%) |
Aug 03, 2015 | 34.30 | 34.43 | 33.83 | 33.90 | 2,467,005 | -0.58(-1.69%) |
Jul 31, 2015 | 34.64 | 34.84 | 34.46 | 34.48 | 1,592,998 | -0.18(-0.52%) |
Jul 30, 2015 | 34.95 | 35.06 | 34.50 | 34.66 | 1,727,961 | -0.25(-0.71%) |
Jul 29, 2015 | 34.37 | 34.93 | 34.26 | 34.90 | 2,641,658 | +0.43(+1.23%) |
Jul 28, 2015 | 34.01 | 34.55 | 33.90 | 34.48 | 2,704,115 | +0.58(+1.72%) |
Jul 27, 2015 | 33.56 | 33.99 | 33.34 | 33.90 | 2,423,022 | +0.18(+0.53%) |
Jul 24, 2015 | 33.67 | 33.81 | 33.49 | 33.72 | 2,193,404 | +0.27(+0.80%) |
Jul 23, 2015 | 33.43 | 33.75 | 33.34 | 33.45 | 3,477,393 | +0.02(+0.07%) |
Jul 22, 2015 | 34.08 | 34.10 | 33.27 | 33.43 | 3,571,382 | -0.67(-1.97%) |
Jul 21, 2015 | 34.12 | 34.41 | 33.90 | 34.10 | 2,234,594 | +0.00(+0.00%) |
Jul 20, 2015 | 34.57 | 34.64 | 34.10 | 34.10 | 2,738,401 | -0.51(-1.49%) |
Jul 17, 2015 | 34.84 | 34.93 | 34.48 | 34.61 | 2,170,232 | -0.29(-0.83%) |
Jul 16, 2015 | 35.28 | 35.28 | 34.88 | 34.90 | 2,673,177 | -0.31(-0.89%) |
Jul 15, 2015 | 35.73 | 35.78 | 35.22 | 35.22 | 1,675,772 | -0.49(-1.38%) |
Jul 14, 2015 | 35.46 | 35.89 | 35.33 | 35.71 | 1,688,183 | +0.25(+0.69%) |
Jul 13, 2015 | 35.46 | 35.71 | 35.24 | 35.46 | 1,936,412 | +0.31(+0.89%) |
Jul 10, 2015 | 34.93 | 35.17 | 34.86 | 35.15 | 1,660,168 | +0.36(+1.03%) |
Jul 09, 2015 | 35.11 | 35.20 | 34.73 | 34.79 | 1,635,349 | +0.11(+0.32%) |
Jul 08, 2015 | 35.06 | 35.24 | 34.59 | 34.68 | 2,451,334 | -0.63(-1.77%) |
Jul 07, 2015 | 34.57 | 35.31 | 34.37 | 35.31 | 3,849,261 | +0.72(+2.07%) |
Jul 06, 2015 | 34.61 | 34.84 | 34.52 | 34.59 | 2,520,047 | -0.29(-0.83%) |
Jul 02, 2015 | 34.59 | 34.88 | 34.88 | 34.88 | 2,556,758 | +0.38(+1.10%) |
Jul 01, 2015 | 34.95 | 34.97 | 34.43 | 34.50 | 3,032,658 | -0.31(-0.90%) |
Jun 30, 2015 | 35.17 | 35.26 | 34.73 | 34.81 | 3,495,037 | -0.16(-0.45%) |
Jun 29, 2015 | 35.31 | 35.35 | 34.97 | 34.97 | 3,726,535 | -0.49(-1.39%) |
Jun 26, 2015 | 35.64 | 35.69 | 35.40 | 35.46 | 1,927,500 | -0.16(-0.44%) |
Jun 25, 2015 | 35.93 | 36.07 | 35.62 | 35.62 | 2,157,043 | -0.36(-1.00%) |
Jun 24, 2015 | 36.02 | 36.09 | 35.91 | 35.98 | 1,705,323 | -0.04(-0.12%) |
Jun 23, 2015 | 36.11 | 36.13 | 35.98 | 36.02 | 1,576,765 | -0.04(-0.12%) |
Jun 22, 2015 | 36.31 | 36.38 | 35.98 | 36.07 | 2,889,583 | +0.02(+0.06%) |
Jun 19, 2015 | 36.27 | 36.40 | 36.00 | 36.05 | 2,161,000 | -0.27(-0.74%) |
Jun 18, 2015 | 36.31 | 36.43 | 36.24 | 36.31 | 1,509,114 | +0.00(+0.00%) |
Jun 17, 2015 | 36.49 | 36.49 | 36.11 | 36.31 | 1,432,222 | -0.02(-0.06%) |
Jun 16, 2015 | 36.38 | 36.47 | 36.22 | 36.34 | 1,209,463 | -0.07(-0.18%) |
Jun 15, 2015 | 35.91 | 36.47 | 35.89 | 36.40 | 3,881,323 | +0.36(+0.99%) |
Jun 12, 2015 | 36.02 | 36.14 | 35.89 | 36.05 | 1,620,662 | -0.09(-0.25%) |
Jun 11, 2015 | 36.13 | 36.25 | 36.07 | 36.13 | 1,437,957 | +0.02(+0.06%) |
Jun 10, 2015 | 36.20 | 36.38 | 36.09 | 36.11 | 2,425,572 | -0.07(-0.19%) |
Jun 09, 2015 | 36.31 | 36.38 | 36.18 | 36.18 | 1,305,142 | -0.04(-0.12%) |
Jun 08, 2015 | 36.43 | 36.47 | 36.13 | 36.22 | 1,601,197 | -0.16(-0.43%) |
Jun 05, 2015 | 36.02 | 36.52 | 35.93 | 36.38 | 2,776,377 | +0.20(+0.56%) |
Jun 04, 2015 | 36.56 | 36.71 | 36.16 | 36.18 | 2,527,618 | -0.49(-1.34%) |
Jun 03, 2015 | 37.19 | 37.25 | 36.65 | 36.67 | 3,148,569 | -0.51(-1.38%) |
Jun 02, 2015 | 37.05 | 37.25 | 36.97 | 37.19 | 1,295,118 | +0.13(+0.36%) |
Jun 01, 2015 | 37.05 | 37.21 | 37.01 | 37.05 | 2,053,672 | +0.02(+0.06%) |
May 29, 2015 | 37.16 | 37.23 | 37.01 | 37.03 | 1,126,571 | -0.16(-0.42%) |
May 28, 2015 | 37.41 | 37.43 | 37.12 | 37.19 | 1,044,612 | -0.34(-0.89%) |
May 27, 2015 | 37.41 | 37.61 | 37.41 | 37.52 | 1,302,544 | +0.04(+0.12%) |
May 26, 2015 | 37.68 | 37.72 | 37.39 | 37.48 | 1,413,617 | -0.31(-0.83%) |
May 22, 2015 | 37.61 | 37.79 | 37.79 | 37.79 | 1,039,803 | +0.07(+0.18%) |
May 21, 2015 | 37.72 | 37.84 | 37.61 | 37.72 | 1,923,768 | +0.04(+0.12%) |
May 20, 2015 | 37.88 | 37.90 | 37.63 | 37.68 | 1,222,002 | -0.11(-0.30%) |
May 19, 2015 | 37.86 | 37.92 | 37.68 | 37.79 | 1,231,992 | -0.18(-0.47%) |
May 18, 2015 | 37.77 | 38.01 | 37.69 | 37.97 | 1,603,884 | +0.20(+0.53%) |
May 15, 2015 | 37.79 | 37.88 | 37.63 | 37.77 | 1,910,311 | -0.02(-0.06%) |
May 14, 2015 | 37.81 | 37.92 | 37.77 | 37.79 | 1,335,744 | +0.11(+0.30%) |
May 13, 2015 | 38.04 | 38.08 | 37.39 | 37.68 | 2,464,921 | +0.46(+1.24%) |
May 12, 2015 | 37.02 | 37.33 | 36.89 | 37.22 | 1,909,408 | +0.11(+0.30%) |
May 11, 2015 | 37.26 | 37.33 | 37.06 | 37.11 | 1,345,226 | -0.24(-0.65%) |
May 08, 2015 | 37.35 | 37.53 | 37.17 | 37.35 | 1,547,078 | +0.20(+0.53%) |
May 07, 2015 | 37.44 | 37.55 | 37.11 | 37.15 | 1,828,587 | -0.40(-1.05%) |
May 06, 2015 | 38.10 | 38.14 | 37.46 | 37.55 | 2,087,328 | -0.35(-0.93%) |
May 05, 2015 | 37.88 | 38.03 | 37.72 | 37.90 | 6,196,770 | +0.13(+0.35%) |
May 04, 2015 | 37.94 | 37.99 | 37.77 | 37.77 | 1,644,124 | -0.13(-0.35%) |
May 01, 2015 | 37.88 | 38.01 | 37.77 | 37.90 | 1,627,622 | +0.09(+0.23%) |
Apr 30, 2015 | 37.75 | 37.99 | 37.61 | 37.81 | 2,019,051 | +0.02(+0.06%) |
Apr 29, 2015 | 37.37 | 37.97 | 37.37 | 37.79 | 2,682,586 | +0.31(+0.82%) |
Apr 28, 2015 | 37.53 | 37.55 | 37.37 | 37.48 | 1,492,229 | -0.09(-0.23%) |
Apr 27, 2015 | 37.57 | 37.68 | 37.48 | 37.57 | 2,230,735 | +0.02(+0.06%) |
Apr 24, 2015 | 37.44 | 37.57 | 37.39 | 37.55 | 1,184,301 | +0.13(+0.35%) |
Apr 23, 2015 | 37.22 | 37.44 | 37.22 | 37.42 | 1,379,038 | +0.29(+0.77%) |
Apr 22, 2015 | 37.24 | 37.37 | 37.07 | 37.13 | 1,490,114 | -0.04(-0.12%) |
Apr 21, 2015 | 37.68 | 37.68 | 37.17 | 37.17 | 1,421,791 | -0.18(-0.47%) |
Apr 20, 2015 | 37.28 | 37.53 | 37.20 | 37.35 | 1,218,542 | +0.18(+0.47%) |
Apr 17, 2015 | 37.31 | 37.35 | 37.11 | 37.17 | 3,391,975 | -0.24(-0.65%) |
Apr 16, 2015 | 37.33 | 37.46 | 37.15 | 37.42 | 2,407,618 | +0.09(+0.24%) |
Apr 15, 2015 | 37.26 | 37.39 | 37.06 | 37.33 | 2,030,019 | +0.26(+0.71%) |
Apr 14, 2015 | 36.84 | 37.19 | 36.80 | 37.06 | 1,254,971 | +0.29(+0.78%) |
Apr 13, 2015 | 36.98 | 37.04 | 36.78 | 36.78 | 1,037,779 | -0.15(-0.42%) |
Apr 10, 2015 | 36.87 | 36.95 | 36.71 | 36.93 | 1,298,928 | +0.18(+0.48%) |
Apr 09, 2015 | 36.69 | 36.81 | 36.60 | 36.76 | 940,726 | +0.07(+0.18%) |
Apr 08, 2015 | 36.78 | 36.84 | 36.56 | 36.69 | 1,565,912 | +0.00(+0.00%) |
Apr 07, 2015 | 36.60 | 36.80 | 36.47 | 36.69 | 1,497,838 | +0.09(+0.24%) |
Apr 06, 2015 | 36.49 | 36.69 | 36.47 | 36.60 | 1,543,554 | +0.09(+0.24%) |
Apr 02, 2015 | 36.27 | 36.52 | 36.52 | 36.52 | 1,418,993 | +0.13(+0.36%) |
Apr 01, 2015 | 36.52 | 36.71 | 36.36 | 36.38 | 1,334,330 | -0.04(-0.12%) |
Mar 31, 2015 | 36.41 | 36.76 | 36.27 | 36.43 | 2,063,736 | -0.09(-0.24%) |
Mar 30, 2015 | 36.41 | 36.52 | 36.32 | 36.52 | 1,175,337 | +0.29(+0.79%) |
Mar 27, 2015 | 36.38 | 36.49 | 36.11 | 36.23 | 1,196,171 | -0.07(-0.18%) |
Mar 26, 2015 | 36.47 | 36.61 | 36.19 | 36.30 | 2,055,005 | +0.00(+0.00%) |
Mar 25, 2015 | 36.32 | 36.43 | 36.19 | 36.30 | 1,593,548 | +0.09(+0.24%) |
Mar 24, 2015 | 36.69 | 36.71 | 36.19 | 36.21 | 1,711,828 | -0.42(-1.14%) |
Mar 23, 2015 | 36.08 | 36.65 | 36.02 | 36.63 | 1,523,900 | +0.53(+1.46%) |
Mar 20, 2015 | 36.21 | 36.27 | 35.94 | 36.10 | 1,866,792 | +0.11(+0.31%) |
Mar 19, 2015 | 35.88 | 35.99 | 35.79 | 35.99 | 1,380,070 | -0.24(-0.67%) |
Mar 18, 2015 | 35.46 | 36.38 | 35.39 | 36.23 | 2,693,414 | +0.51(+1.42%) |
Mar 17, 2015 | 35.50 | 35.86 | 35.46 | 35.72 | 1,609,769 | +0.07(+0.18%) |
Mar 16, 2015 | 35.68 | 35.68 | 35.33 | 35.66 | 2,918,332 | -0.02(-0.06%) |
Mar 13, 2015 | 35.66 | 35.72 | 35.46 | 35.68 | 2,092,110 | -0.09(-0.25%) |
Mar 12, 2015 | 36.01 | 36.10 | 35.77 | 35.77 | 2,058,894 | -0.20(-0.55%) |
Mar 11, 2015 | 36.52 | 36.58 | 35.94 | 35.97 | 1,627,859 | -0.53(-1.45%) |
Mar 10, 2015 | 36.16 | 36.58 | 36.01 | 36.49 | 3,920,852 | +0.09(+0.24%) |
Mar 09, 2015 | 36.82 | 36.98 | 36.41 | 36.41 | 1,834,287 | -0.40(-1.08%) |
Mar 06, 2015 | 37.00 | 37.23 | 36.71 | 36.80 | 2,351,734 | -0.48(-1.30%) |
Mar 05, 2015 | 37.17 | 37.48 | 37.15 | 37.28 | 1,391,489 | +0.13(+0.36%) |
Mar 04, 2015 | 37.31 | 37.31 | 36.98 | 37.15 | 1,991,411 | -0.15(-0.41%) |
Mar 03, 2015 | 37.02 | 37.37 | 37.00 | 37.31 | 1,526,155 | +0.26(+0.71%) |
Mar 02, 2015 | 37.35 | 37.50 | 37.04 | 37.04 | 1,546,757 | -0.46(-1.23%) |
Feb 27, 2015 | 37.28 | 37.50 | 37.15 | 37.50 | 1,806,663 | +0.29(+0.77%) |
Feb 26, 2015 | 37.72 | 37.72 | 37.15 | 37.22 | 1,853,934 | -0.57(-1.51%) |
Feb 25, 2015 | 37.53 | 37.92 | 37.48 | 37.79 | 1,704,362 | +0.33(+0.88%) |
Feb 24, 2015 | 37.57 | 37.61 | 37.35 | 37.46 | 1,247,008 | -0.04(-0.12%) |
Feb 23, 2015 | 37.68 | 37.81 | 37.37 | 37.50 | 2,330,478 | -0.33(-0.87%) |
Feb 20, 2015 | 37.50 | 37.86 | 37.46 | 37.83 | 2,026,704 | +0.33(+0.88%) |
Feb 19, 2015 | 37.24 | 37.57 | 37.04 | 37.50 | 2,520,946 | -0.07(-0.18%) |
Feb 18, 2015 | 37.64 | 37.68 | 37.42 | 37.57 | 1,517,606 | -0.11(-0.29%) |
Feb 17, 2015 | 37.55 | 37.83 | 37.33 | 37.68 | 2,030,717 | +0.11(+0.29%) |
Feb 13, 2015 | 37.57 | 37.57 | 37.57 | 37.57 | 2,010,016 | +0.24(+0.65%) |
Feb 12, 2015 | 37.17 | 37.39 | 37.04 | 37.33 | 1,651,120 | +0.42(+1.13%) |
Feb 11, 2015 | 37.33 | 37.37 | 36.89 | 36.91 | 2,323,242 | -0.50(-1.34%) |
Feb 10, 2015 | 37.39 | 37.48 | 36.96 | 37.41 | 1,647,633 | +0.13(+0.35%) |
Feb 09, 2015 | 37.78 | 37.84 | 37.21 | 37.28 | 2,580,497 | -0.45(-1.20%) |
Feb 06, 2015 | 38.04 | 38.04 | 37.52 | 37.74 | 2,013,825 | -0.09(-0.23%) |
Feb 05, 2015 | 37.67 | 37.93 | 37.39 | 37.82 | 2,526,152 | +0.39(+1.04%) |
Feb 04, 2015 | 37.37 | 37.61 | 37.15 | 37.43 | 2,903,897 | -0.24(-0.63%) |
Feb 03, 2015 | 37.41 | 37.80 | 37.35 | 37.67 | 2,702,686 | +0.37(+0.98%) |
Feb 02, 2015 | 37.17 | 37.39 | 36.79 | 37.30 | 2,938,071 | +0.35(+0.94%) |
Jan 30, 2015 | 36.46 | 37.30 | 36.40 | 36.96 | 3,188,702 | +0.22(+0.60%) |
Jan 29, 2015 | 36.94 | 36.94 | 36.20 | 36.74 | 2,364,779 | -0.05(-0.13%) |
Jan 28, 2015 | 37.32 | 37.43 | 36.70 | 36.78 | 2,465,848 | -0.56(-1.50%) |
Jan 27, 2015 | 37.35 | 37.52 | 36.99 | 37.35 | 1,912,501 | -0.15(-0.40%) |
Jan 26, 2015 | 37.61 | 37.78 | 37.28 | 37.50 | 1,920,161 | +0.11(+0.29%) |
Jan 23, 2015 | 37.24 | 37.69 | 37.15 | 37.39 | 2,156,192 | +0.02(+0.06%) |
Jan 22, 2015 | 37.50 | 37.72 | 37.17 | 37.37 | 2,464,179 | +0.02(+0.06%) |
Jan 21, 2015 | 36.76 | 37.41 | 36.74 | 37.35 | 2,340,848 | +0.65(+1.77%) |
Jan 20, 2015 | 36.48 | 37.04 | 36.18 | 36.70 | 3,067,860 | +0.04(+0.12%) |
Jan 16, 2015 | 35.88 | 36.65 | 35.83 | 36.65 | 3,757,451 | +0.84(+2.35%) |
Jan 15, 2015 | 35.90 | 36.14 | 35.60 | 35.81 | 3,689,591 | +0.19(+0.55%) |
Jan 14, 2015 | 35.03 | 35.66 | 34.73 | 35.62 | 4,364,824 | +0.19(+0.55%) |
Jan 13, 2015 | 36.01 | 36.29 | 35.23 | 35.42 | 3,663,225 | -0.56(-1.56%) |
Jan 12, 2015 | 36.63 | 36.70 | 35.64 | 35.98 | 3,567,870 | -0.86(-2.35%) |
Jan 09, 2015 | 36.89 | 36.98 | 36.56 | 36.85 | 2,466,050 | +0.02(+0.06%) |
Jan 08, 2015 | 36.83 | 37.07 | 36.68 | 36.83 | 3,213,723 | +0.32(+0.89%) |
Jan 07, 2015 | 36.89 | 37.02 | 36.29 | 36.50 | 2,380,358 | -0.13(-0.35%) |
Jan 06, 2015 | 37.11 | 37.30 | 36.18 | 36.63 | 3,348,270 | -0.50(-1.34%) |
Jan 05, 2015 | 37.89 | 38.02 | 37.09 | 37.13 | 3,192,947 | -1.04(-2.72%) |