Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.30 | 35.12 | 35.12 | 35.12 | 798,130 | -0.18(-0.51%) |
Dec 30, 2015 | 35.43 | 35.53 | 35.24 | 35.30 | 545,419 | -0.08(-0.24%) |
Dec 29, 2015 | 35.24 | 35.50 | 35.18 | 35.38 | 747,224 | +0.26(+0.75%) |
Dec 28, 2015 | 34.76 | 35.12 | 34.59 | 35.12 | 409,838 | +0.30(+0.86%) |
Dec 24, 2015 | 34.88 | 34.82 | 34.82 | 34.82 | 199,638 | +0.01(+0.03%) |
Dec 23, 2015 | 34.76 | 34.85 | 34.63 | 34.81 | 460,706 | +0.16(+0.46%) |
Dec 22, 2015 | 34.43 | 34.78 | 34.25 | 34.65 | 791,716 | +0.39(+1.15%) |
Dec 21, 2015 | 34.42 | 34.52 | 33.98 | 34.25 | 895,297 | +0.13(+0.38%) |
Dec 18, 2015 | 34.90 | 35.04 | 34.10 | 34.12 | 1,935,637 | -1.03(-2.92%) |
Dec 17, 2015 | 35.25 | 35.40 | 35.06 | 35.15 | 1,088,618 | -0.08(-0.24%) |
Dec 16, 2015 | 34.40 | 35.28 | 34.26 | 35.23 | 1,379,297 | +1.00(+2.91%) |
Dec 15, 2015 | 34.21 | 34.62 | 34.21 | 34.23 | 1,234,265 | +0.19(+0.55%) |
Dec 14, 2015 | 33.86 | 34.08 | 33.47 | 34.05 | 1,205,526 | +0.13(+0.38%) |
Dec 11, 2015 | 32.75 | 34.17 | 32.75 | 33.92 | 1,454,122 | -0.48(-1.41%) |
Dec 10, 2015 | 34.67 | 34.80 | 34.29 | 34.40 | 548,158 | -0.21(-0.62%) |
Dec 09, 2015 | 34.90 | 35.16 | 34.40 | 34.62 | 897,524 | -0.47(-1.33%) |
Dec 08, 2015 | 35.17 | 35.31 | 34.96 | 35.08 | 597,964 | -0.24(-0.69%) |
Dec 07, 2015 | 35.13 | 35.41 | 35.09 | 35.32 | 737,891 | +0.07(+0.21%) |
Dec 04, 2015 | 34.56 | 35.33 | 34.20 | 35.25 | 1,063,094 | +0.83(+2.41%) |
Dec 03, 2015 | 35.01 | 35.14 | 34.34 | 34.42 | 735,471 | -0.67(-1.91%) |
Dec 02, 2015 | 36.04 | 36.05 | 35.02 | 35.09 | 912,193 | -0.89(-2.49%) |
Dec 01, 2015 | 35.76 | 35.99 | 35.71 | 35.99 | 655,737 | +0.40(+1.13%) |
Nov 30, 2015 | 36.00 | 36.08 | 35.47 | 35.59 | 747,602 | -0.30(-0.83%) |
Nov 27, 2015 | 35.49 | 35.98 | 35.49 | 35.88 | 217,871 | +0.30(+0.84%) |
Nov 25, 2015 | 35.45 | 35.59 | 35.59 | 35.59 | 399,344 | +0.12(+0.34%) |
Nov 24, 2015 | 35.25 | 35.57 | 35.03 | 35.46 | 772,237 | +0.01(+0.03%) |
Nov 23, 2015 | 35.38 | 35.63 | 35.31 | 35.45 | 401,206 | +0.07(+0.21%) |
Nov 20, 2015 | 34.94 | 35.44 | 34.81 | 35.38 | 405,461 | +0.61(+1.74%) |
Nov 19, 2015 | 34.59 | 34.95 | 34.50 | 34.77 | 418,000 | +0.22(+0.65%) |
Nov 18, 2015 | 34.19 | 34.59 | 33.87 | 34.55 | 572,326 | +0.50(+1.48%) |
Nov 17, 2015 | 33.94 | 34.46 | 33.77 | 34.05 | 662,217 | +0.04(+0.11%) |
Nov 16, 2015 | 33.66 | 34.03 | 33.46 | 34.01 | 685,563 | +0.40(+1.19%) |
Nov 13, 2015 | 33.94 | 34.18 | 33.60 | 33.61 | 449,755 | -0.29(-0.85%) |
Nov 12, 2015 | 34.21 | 34.36 | 33.88 | 33.90 | 524,321 | -0.42(-1.22%) |
Nov 11, 2015 | 34.41 | 34.44 | 34.21 | 34.32 | 688,052 | +0.07(+0.19%) |
Nov 10, 2015 | 33.86 | 34.51 | 33.68 | 34.25 | 826,810 | +0.36(+1.07%) |
Nov 09, 2015 | 34.29 | 34.35 | 33.66 | 33.89 | 873,486 | -0.62(-1.78%) |
Nov 06, 2015 | 34.76 | 34.82 | 34.17 | 34.50 | 1,080,311 | -0.62(-1.78%) |
Nov 05, 2015 | 34.86 | 35.17 | 34.76 | 35.13 | 537,620 | +0.22(+0.64%) |
Nov 04, 2015 | 35.07 | 35.29 | 34.82 | 34.90 | 573,776 | -0.19(-0.53%) |
Nov 03, 2015 | 35.12 | 35.23 | 34.84 | 35.09 | 707,187 | -0.16(-0.45%) |
Nov 02, 2015 | 34.63 | 35.25 | 34.49 | 35.25 | 996,818 | +0.64(+1.86%) |
Oct 30, 2015 | 34.95 | 35.19 | 34.44 | 34.61 | 1,540,659 | -0.19(-0.54%) |
Oct 29, 2015 | 34.80 | 34.94 | 34.57 | 34.79 | 806,027 | -0.09(-0.27%) |
Oct 28, 2015 | 34.55 | 35.00 | 34.20 | 34.89 | 1,092,188 | +0.32(+0.92%) |
Oct 27, 2015 | 34.60 | 34.80 | 34.29 | 34.57 | 946,964 | -0.08(-0.24%) |
Oct 26, 2015 | 34.52 | 34.70 | 34.16 | 34.65 | 778,960 | +0.18(+0.51%) |
Oct 23, 2015 | 34.56 | 34.76 | 34.21 | 34.48 | 1,164,367 | -0.02(-0.05%) |
Oct 22, 2015 | 34.18 | 34.63 | 34.18 | 34.49 | 978,061 | +0.43(+1.26%) |
Oct 21, 2015 | 34.14 | 34.38 | 33.92 | 34.07 | 837,062 | +0.01(+0.03%) |
Oct 20, 2015 | 33.86 | 34.30 | 33.73 | 34.06 | 2,226,985 | +0.12(+0.36%) |
Oct 19, 2015 | 33.29 | 33.94 | 33.28 | 33.94 | 900,479 | +0.53(+1.59%) |
Oct 16, 2015 | 33.34 | 33.47 | 33.16 | 33.40 | 1,209,485 | +0.13(+0.39%) |
Oct 15, 2015 | 32.72 | 33.28 | 32.52 | 33.27 | 1,146,595 | +0.62(+1.91%) |
Oct 14, 2015 | 33.12 | 33.12 | 32.57 | 32.65 | 656,113 | -0.36(-1.10%) |
Oct 13, 2015 | 33.08 | 33.43 | 32.88 | 33.01 | 865,768 | -0.18(-0.53%) |
Oct 12, 2015 | 33.02 | 33.31 | 32.76 | 33.19 | 574,180 | +0.26(+0.79%) |
Oct 09, 2015 | 32.87 | 32.97 | 32.17 | 32.93 | 558,362 | +0.07(+0.23%) |
Oct 08, 2015 | 32.55 | 32.88 | 32.47 | 32.85 | 683,146 | +0.27(+0.83%) |
Oct 07, 2015 | 32.07 | 32.58 | 32.00 | 32.58 | 749,487 | +0.57(+1.78%) |
Oct 06, 2015 | 32.34 | 32.48 | 31.96 | 32.01 | 1,188,357 | -0.42(-1.29%) |
Oct 05, 2015 | 31.91 | 32.47 | 31.73 | 32.43 | 870,492 | +0.66(+2.08%) |
Oct 02, 2015 | 31.51 | 31.78 | 31.23 | 31.77 | 971,488 | +0.18(+0.56%) |
Oct 01, 2015 | 31.50 | 31.73 | 31.28 | 31.59 | 1,161,976 | +0.21(+0.68%) |
Sep 30, 2015 | 31.37 | 31.47 | 30.97 | 31.38 | 1,828,082 | +0.24(+0.78%) |
Sep 29, 2015 | 31.05 | 31.24 | 30.87 | 31.14 | 1,864,618 | +0.18(+0.60%) |
Sep 28, 2015 | 31.01 | 31.15 | 30.66 | 30.95 | 1,876,585 | -0.24(-0.77%) |
Sep 25, 2015 | 31.21 | 31.40 | 30.97 | 31.19 | 1,351,854 | +0.15(+0.48%) |
Sep 24, 2015 | 31.30 | 31.48 | 30.84 | 31.05 | 792,502 | -0.33(-1.06%) |
Sep 23, 2015 | 31.06 | 31.52 | 30.93 | 31.38 | 712,855 | +0.41(+1.31%) |
Sep 22, 2015 | 31.19 | 31.49 | 30.92 | 30.97 | 1,170,409 | -0.57(-1.82%) |
Sep 21, 2015 | 31.42 | 31.82 | 31.42 | 31.54 | 921,017 | +0.24(+0.77%) |
Sep 18, 2015 | 30.76 | 31.66 | 30.62 | 31.30 | 1,486,353 | +0.20(+0.65%) |
Sep 17, 2015 | 30.67 | 31.63 | 30.49 | 31.10 | 970,964 | +0.45(+1.48%) |
Sep 16, 2015 | 30.07 | 30.75 | 30.06 | 30.65 | 769,656 | +0.57(+1.91%) |
Sep 15, 2015 | 30.06 | 30.12 | 29.89 | 30.07 | 1,362,792 | +0.05(+0.15%) |
Sep 14, 2015 | 30.01 | 30.01 | 29.80 | 30.03 | 1,160,956 | +0.32(+1.09%) |
Sep 11, 2015 | 29.24 | 29.75 | 29.21 | 29.71 | 1,320,678 | +0.39(+1.32%) |
Sep 10, 2015 | 28.92 | 29.58 | 28.92 | 29.32 | 636,571 | +0.31(+1.05%) |
Sep 09, 2015 | 29.69 | 29.74 | 28.99 | 29.01 | 627,358 | -0.43(-1.44%) |
Sep 08, 2015 | 29.39 | 29.55 | 29.25 | 29.44 | 513,983 | +0.39(+1.34%) |
Sep 04, 2015 | 29.41 | 29.05 | 29.05 | 29.05 | 455,908 | -0.73(-2.45%) |
Sep 03, 2015 | 29.68 | 30.03 | 29.58 | 29.78 | 512,250 | +0.19(+0.66%) |
Sep 02, 2015 | 29.35 | 29.59 | 28.95 | 29.58 | 878,270 | +0.64(+2.20%) |
Sep 01, 2015 | 29.17 | 29.43 | 28.73 | 28.95 | 1,031,045 | -0.74(-2.49%) |
Aug 31, 2015 | 30.21 | 30.29 | 29.68 | 29.69 | 1,107,928 | -0.68(-2.25%) |
Aug 28, 2015 | 30.27 | 30.46 | 29.95 | 30.37 | 727,209 | +0.09(+0.31%) |
Aug 27, 2015 | 29.95 | 30.53 | 29.74 | 30.28 | 770,242 | +0.50(+1.68%) |
Aug 26, 2015 | 29.67 | 29.85 | 29.06 | 29.78 | 886,948 | +0.83(+2.87%) |
Aug 25, 2015 | 30.51 | 30.51 | 28.93 | 28.95 | 880,813 | -0.68(-2.31%) |
Aug 24, 2015 | 30.27 | 30.81 | 29.31 | 29.63 | 1,281,283 | -1.71(-5.46%) |
Aug 21, 2015 | 31.62 | 31.87 | 31.29 | 31.34 | 698,729 | -0.71(-2.22%) |
Aug 20, 2015 | 32.03 | 32.32 | 31.82 | 32.05 | 541,648 | -0.10(-0.32%) |
Aug 19, 2015 | 32.37 | 32.48 | 32.05 | 32.16 | 901,819 | -0.36(-1.11%) |
Aug 18, 2015 | 32.61 | 32.69 | 32.47 | 32.52 | 803,629 | -0.23(-0.71%) |
Aug 17, 2015 | 32.52 | 32.75 | 32.23 | 32.75 | 423,160 | +0.27(+0.83%) |
Aug 14, 2015 | 32.15 | 32.53 | 31.96 | 32.48 | 564,267 | +0.33(+1.04%) |
Aug 13, 2015 | 32.19 | 32.41 | 31.89 | 32.15 | 586,888 | -0.24(-0.74%) |
Aug 12, 2015 | 31.83 | 32.42 | 31.75 | 32.39 | 1,165,545 | +0.41(+1.27%) |
Aug 11, 2015 | 31.78 | 32.16 | 31.65 | 31.98 | 655,871 | +0.14(+0.44%) |
Aug 10, 2015 | 32.17 | 32.26 | 31.68 | 31.84 | 687,374 | -0.15(-0.46%) |
Aug 07, 2015 | 31.80 | 32.06 | 31.42 | 31.99 | 678,974 | +0.08(+0.26%) |
Aug 06, 2015 | 31.81 | 31.99 | 31.20 | 31.91 | 964,248 | +0.09(+0.29%) |
Aug 05, 2015 | 32.10 | 32.21 | 31.67 | 31.81 | 805,878 | -0.20(-0.64%) |
Aug 04, 2015 | 32.09 | 32.43 | 31.93 | 32.02 | 738,634 | -0.04(-0.12%) |
Aug 03, 2015 | 32.19 | 32.28 | 31.89 | 32.05 | 781,123 | -0.08(-0.26%) |
Jul 31, 2015 | 31.20 | 32.35 | 31.20 | 32.14 | 1,869,082 | +0.83(+2.66%) |
Jul 30, 2015 | 31.58 | 31.58 | 31.01 | 31.30 | 674,640 | -0.07(-0.24%) |
Jul 29, 2015 | 31.15 | 31.52 | 30.89 | 31.38 | 641,122 | +0.21(+0.68%) |
Jul 28, 2015 | 31.06 | 31.23 | 30.83 | 31.17 | 778,927 | +0.11(+0.36%) |
Jul 27, 2015 | 31.22 | 31.57 | 30.97 | 31.05 | 706,753 | -0.14(-0.44%) |
Jul 24, 2015 | 30.98 | 31.42 | 30.94 | 31.19 | 756,618 | +0.15(+0.48%) |
Jul 23, 2015 | 31.50 | 31.65 | 30.81 | 31.05 | 667,071 | -0.47(-1.50%) |
Jul 22, 2015 | 31.67 | 31.91 | 31.49 | 31.52 | 758,751 | -0.16(-0.50%) |
Jul 21, 2015 | 31.37 | 31.76 | 31.18 | 31.67 | 1,983,322 | +0.30(+0.94%) |
Jul 20, 2015 | 30.94 | 31.40 | 30.86 | 31.38 | 950,435 | +0.34(+1.10%) |
Jul 17, 2015 | 31.15 | 31.26 | 30.91 | 31.04 | 941,425 | -0.18(-0.59%) |
Jul 16, 2015 | 31.01 | 31.28 | 30.79 | 31.22 | 579,652 | +0.31(+0.99%) |
Jul 15, 2015 | 30.90 | 31.18 | 30.78 | 30.92 | 708,935 | -0.09(-0.30%) |
Jul 14, 2015 | 31.02 | 31.18 | 30.82 | 31.01 | 492,646 | -0.02(-0.06%) |
Jul 13, 2015 | 31.02 | 31.34 | 30.86 | 31.03 | 967,247 | +0.16(+0.51%) |
Jul 10, 2015 | 30.63 | 31.12 | 30.44 | 30.87 | 892,779 | +0.33(+1.09%) |
Jul 09, 2015 | 30.41 | 30.82 | 30.41 | 30.54 | 870,719 | -0.10(-0.33%) |
Jul 08, 2015 | 30.86 | 30.93 | 30.42 | 30.64 | 811,489 | -0.34(-1.10%) |
Jul 07, 2015 | 30.55 | 31.04 | 30.44 | 30.98 | 1,730,882 | +0.56(+1.85%) |
Jul 06, 2015 | 29.93 | 30.44 | 29.87 | 30.42 | 1,637,472 | +0.31(+1.04%) |
Jul 02, 2015 | 29.87 | 30.10 | 30.10 | 30.10 | 1,337,114 | +0.49(+1.65%) |
Jul 01, 2015 | 29.05 | 29.61 | 28.94 | 29.61 | 756,248 | +0.55(+1.88%) |
Jun 30, 2015 | 29.47 | 29.49 | 28.99 | 29.07 | 728,547 | -0.41(-1.38%) |
Jun 29, 2015 | 30.20 | 30.46 | 29.46 | 29.47 | 1,145,084 | -0.77(-2.54%) |
Jun 26, 2015 | 30.43 | 30.43 | 30.12 | 30.24 | 1,376,879 | -0.18(-0.58%) |
Jun 25, 2015 | 30.49 | 30.60 | 30.29 | 30.42 | 2,355,273 | -0.04(-0.12%) |
Jun 24, 2015 | 30.55 | 30.66 | 30.31 | 30.45 | 1,153,747 | -0.07(-0.24%) |
Jun 23, 2015 | 30.38 | 30.68 | 30.22 | 30.53 | 1,229,411 | +0.05(+0.15%) |
Jun 22, 2015 | 30.82 | 30.91 | 30.46 | 30.48 | 868,743 | -0.35(-1.14%) |
Jun 19, 2015 | 30.90 | 30.92 | 30.54 | 30.83 | 1,624,005 | -0.08(-0.27%) |
Jun 18, 2015 | 30.26 | 30.97 | 30.08 | 30.92 | 1,216,584 | +0.72(+2.39%) |
Jun 17, 2015 | 29.92 | 30.27 | 29.73 | 30.20 | 1,174,073 | +0.30(+0.99%) |
Jun 16, 2015 | 29.47 | 29.91 | 29.31 | 29.90 | 1,648,907 | +0.49(+1.67%) |
Jun 15, 2015 | 29.58 | 29.60 | 29.30 | 29.41 | 621,092 | -0.22(-0.75%) |
Jun 12, 2015 | 29.70 | 29.87 | 29.59 | 29.63 | 855,879 | -0.13(-0.44%) |
Jun 11, 2015 | 29.95 | 30.07 | 29.72 | 29.76 | 653,980 | +0.03(+0.09%) |
Jun 10, 2015 | 29.50 | 29.98 | 29.46 | 29.73 | 447,375 | +0.24(+0.81%) |
Jun 09, 2015 | 29.78 | 29.90 | 29.32 | 29.49 | 511,001 | -0.27(-0.90%) |
Jun 08, 2015 | 29.79 | 29.98 | 29.61 | 29.76 | 403,842 | +0.02(+0.06%) |
Jun 05, 2015 | 29.76 | 29.92 | 29.45 | 29.74 | 731,911 | -0.29(-0.95%) |
Jun 04, 2015 | 29.98 | 30.24 | 29.87 | 30.03 | 465,484 | -0.05(-0.15%) |
Jun 03, 2015 | 30.41 | 30.65 | 30.04 | 30.07 | 884,956 | -0.33(-1.09%) |
Jun 02, 2015 | 30.55 | 30.55 | 30.20 | 30.41 | 721,904 | -0.25(-0.81%) |
Jun 01, 2015 | 30.31 | 30.78 | 30.31 | 30.66 | 938,189 | +0.42(+1.38%) |
May 29, 2015 | 30.52 | 30.72 | 30.18 | 30.24 | 1,065,217 | -0.28(-0.91%) |
May 28, 2015 | 30.64 | 30.64 | 30.27 | 30.52 | 693,998 | -0.10(-0.33%) |
May 27, 2015 | 30.45 | 30.69 | 30.26 | 30.62 | 1,365,262 | +0.21(+0.70%) |
May 26, 2015 | 31.05 | 31.06 | 30.36 | 30.41 | 732,519 | -0.44(-1.44%) |
May 22, 2015 | 30.83 | 30.85 | 30.85 | 30.85 | 723,071 | +0.04(+0.12%) |
May 21, 2015 | 31.20 | 31.24 | 30.75 | 30.81 | 790,168 | -0.35(-1.13%) |
May 20, 2015 | 31.32 | 31.44 | 31.08 | 31.17 | 619,012 | -0.06(-0.21%) |
May 19, 2015 | 31.09 | 31.46 | 31.05 | 31.23 | 928,811 | -0.02(-0.06%) |
May 18, 2015 | 31.03 | 31.33 | 30.75 | 31.25 | 629,439 | +0.07(+0.24%) |
May 15, 2015 | 30.97 | 31.24 | 30.79 | 31.18 | 413,181 | +0.28(+0.90%) |
May 14, 2015 | 30.52 | 30.92 | 30.38 | 30.90 | 476,054 | +0.58(+1.92%) |
May 13, 2015 | 30.81 | 30.99 | 30.24 | 30.32 | 515,620 | -0.31(-1.00%) |
May 12, 2015 | 30.40 | 30.72 | 30.15 | 30.62 | 451,497 | -0.02(-0.06%) |
May 11, 2015 | 31.07 | 31.28 | 30.57 | 30.64 | 489,801 | -0.55(-1.78%) |
May 08, 2015 | 31.20 | 31.74 | 31.02 | 31.19 | 694,598 | +0.31(+0.99%) |
May 07, 2015 | 30.49 | 30.94 | 30.39 | 30.89 | 638,374 | +0.43(+1.43%) |
May 06, 2015 | 30.59 | 30.75 | 30.27 | 30.45 | 994,185 | -0.14(-0.45%) |
May 05, 2015 | 31.15 | 31.33 | 30.56 | 30.59 | 1,036,790 | -0.66(-2.10%) |
May 04, 2015 | 31.24 | 31.24 | 31.19 | 31.25 | 1,046,523 | +0.22(+0.72%) |
May 01, 2015 | 30.53 | 31.28 | 30.51 | 31.03 | 1,350,942 | +0.48(+1.57%) |
Apr 30, 2015 | 30.93 | 31.05 | 30.38 | 30.55 | 1,006,754 | -0.61(-1.96%) |
Apr 29, 2015 | 31.55 | 31.72 | 30.96 | 31.16 | 946,501 | -0.69(-2.18%) |
Apr 28, 2015 | 31.67 | 31.88 | 31.45 | 31.85 | 1,144,806 | +0.09(+0.29%) |
Apr 27, 2015 | 31.76 | 32.06 | 31.67 | 31.76 | 1,702,750 | +0.03(+0.09%) |
Apr 24, 2015 | 31.34 | 31.83 | 31.16 | 31.73 | 1,493,473 | +0.54(+1.72%) |
Apr 23, 2015 | 30.90 | 31.26 | 30.87 | 31.19 | 1,049,074 | +0.28(+0.90%) |
Apr 22, 2015 | 30.85 | 31.12 | 30.65 | 30.92 | 1,124,081 | +0.02(+0.06%) |
Apr 21, 2015 | 31.21 | 31.31 | 30.75 | 30.90 | 876,689 | -0.15(-0.48%) |
Apr 20, 2015 | 30.80 | 31.35 | 30.80 | 31.05 | 1,961,073 | +0.42(+1.36%) |
Apr 17, 2015 | 30.82 | 31.08 | 30.43 | 30.63 | 1,100,854 | -0.38(-1.22%) |
Apr 16, 2015 | 30.97 | 31.20 | 30.84 | 31.01 | 497,646 | -0.05(-0.15%) |
Apr 15, 2015 | 31.30 | 31.61 | 31.03 | 31.05 | 523,939 | -0.24(-0.77%) |
Apr 14, 2015 | 31.34 | 31.42 | 31.17 | 31.30 | 915,919 | +0.11(+0.36%) |
Apr 13, 2015 | 31.33 | 31.38 | 31.09 | 31.18 | 715,351 | -0.03(-0.09%) |
Apr 10, 2015 | 31.43 | 31.83 | 31.08 | 31.21 | 1,043,265 | +0.04(+0.12%) |
Apr 09, 2015 | 31.85 | 31.94 | 31.15 | 31.18 | 679,117 | -0.77(-2.40%) |
Apr 08, 2015 | 32.03 | 32.28 | 31.85 | 31.94 | 835,106 | -0.06(-0.17%) |
Apr 07, 2015 | 32.58 | 32.58 | 31.97 | 32.00 | 1,072,458 | -0.66(-2.01%) |
Apr 06, 2015 | 32.35 | 32.69 | 32.35 | 32.65 | 699,642 | +0.31(+0.97%) |
Apr 02, 2015 | 32.12 | 32.34 | 32.34 | 32.34 | 865,414 | +0.22(+0.69%) |
Apr 01, 2015 | 32.03 | 32.29 | 31.79 | 32.12 | 1,426,427 | +0.07(+0.23%) |
Mar 31, 2015 | 31.97 | 32.18 | 31.91 | 32.04 | 1,225,900 | -0.27(-0.83%) |
Mar 30, 2015 | 32.07 | 32.39 | 31.83 | 32.31 | 1,224,416 | +0.45(+1.42%) |
Mar 27, 2015 | 31.68 | 31.90 | 31.47 | 31.86 | 1,575,376 | +0.19(+0.61%) |
Mar 26, 2015 | 31.91 | 32.09 | 31.54 | 31.67 | 1,665,533 | -0.37(-1.15%) |
Mar 25, 2015 | 32.65 | 32.94 | 31.93 | 32.03 | 1,297,088 | -0.58(-1.79%) |
Mar 24, 2015 | 32.78 | 32.89 | 32.52 | 32.62 | 1,347,210 | -0.25(-0.76%) |
Mar 23, 2015 | 32.81 | 33.14 | 32.66 | 32.87 | 672,487 | +0.00(+0.00%) |
Mar 20, 2015 | 32.37 | 32.91 | 32.16 | 32.87 | 1,591,144 | +0.58(+1.80%) |
Mar 19, 2015 | 32.20 | 32.49 | 32.07 | 32.28 | 631,211 | -0.11(-0.34%) |
Mar 18, 2015 | 31.66 | 32.48 | 31.51 | 32.40 | 574,608 | +0.60(+1.89%) |
Mar 17, 2015 | 31.78 | 31.92 | 31.58 | 31.79 | 373,258 | -0.06(-0.17%) |
Mar 16, 2015 | 31.70 | 31.98 | 31.66 | 31.85 | 899,174 | +0.30(+0.94%) |
Mar 13, 2015 | 31.53 | 31.72 | 31.27 | 31.55 | 573,012 | -0.02(-0.06%) |
Mar 12, 2015 | 31.37 | 31.68 | 31.19 | 31.57 | 1,259,780 | +0.39(+1.25%) |
Mar 11, 2015 | 31.33 | 31.39 | 30.98 | 31.18 | 1,260,226 | -0.17(-0.53%) |
Mar 10, 2015 | 31.42 | 31.51 | 31.09 | 31.35 | 961,450 | -0.04(-0.12%) |
Mar 09, 2015 | 31.23 | 31.47 | 31.08 | 31.39 | 1,217,735 | +0.38(+1.22%) |
Mar 06, 2015 | 32.08 | 32.08 | 30.96 | 31.01 | 1,820,587 | -1.49(-4.58%) |
Mar 05, 2015 | 32.54 | 32.82 | 32.43 | 32.50 | 700,080 | +0.04(+0.11%) |
Mar 04, 2015 | 32.99 | 33.02 | 32.38 | 32.46 | 1,062,102 | -0.62(-1.87%) |
Mar 03, 2015 | 33.16 | 33.31 | 32.79 | 33.08 | 1,095,704 | -0.15(-0.45%) |
Mar 02, 2015 | 33.43 | 33.72 | 33.07 | 33.23 | 851,688 | -0.13(-0.39%) |
Feb 27, 2015 | 33.04 | 33.38 | 32.96 | 33.36 | 1,523,827 | +0.27(+0.81%) |
Feb 26, 2015 | 33.21 | 33.41 | 32.86 | 33.09 | 851,398 | -0.13(-0.39%) |
Feb 25, 2015 | 33.29 | 33.78 | 33.22 | 33.22 | 971,296 | -0.06(-0.19%) |
Feb 24, 2015 | 33.67 | 33.67 | 33.09 | 33.28 | 892,844 | -0.54(-1.59%) |
Feb 23, 2015 | 33.55 | 33.84 | 33.45 | 33.82 | 755,016 | +0.30(+0.88%) |
Feb 20, 2015 | 33.28 | 33.73 | 33.20 | 33.52 | 967,321 | +0.22(+0.67%) |
Feb 19, 2015 | 33.77 | 33.78 | 33.16 | 33.30 | 1,683,189 | -0.60(-1.77%) |
Feb 18, 2015 | 33.62 | 33.95 | 33.19 | 33.90 | 890,451 | +0.31(+0.94%) |
Feb 17, 2015 | 33.83 | 34.16 | 33.51 | 33.59 | 951,673 | -0.34(-1.01%) |
Feb 13, 2015 | 33.70 | 33.93 | 33.93 | 33.93 | 1,675,448 | +0.21(+0.63%) |
Feb 12, 2015 | 33.34 | 33.80 | 33.17 | 33.72 | 2,799,668 | +0.50(+1.50%) |
Feb 11, 2015 | 33.62 | 33.87 | 33.07 | 33.22 | 1,689,402 | -0.35(-1.05%) |
Feb 10, 2015 | 33.70 | 33.79 | 33.26 | 33.57 | 1,822,274 | -0.01(-0.03%) |
Feb 09, 2015 | 34.17 | 34.48 | 33.57 | 33.58 | 1,461,925 | -0.57(-1.68%) |
Feb 06, 2015 | 34.58 | 35.06 | 33.99 | 34.15 | 1,923,114 | -0.67(-1.94%) |
Feb 05, 2015 | 34.65 | 34.91 | 34.51 | 34.83 | 1,089,672 | +0.25(+0.72%) |
Feb 04, 2015 | 34.67 | 34.73 | 34.35 | 34.58 | 1,322,919 | -0.27(-0.77%) |
Feb 03, 2015 | 34.68 | 34.86 | 34.25 | 34.85 | 959,228 | +0.18(+0.53%) |
Feb 02, 2015 | 34.95 | 34.96 | 33.96 | 34.66 | 856,884 | -0.25(-0.71%) |
Jan 30, 2015 | 35.45 | 35.48 | 34.88 | 34.91 | 1,313,687 | -0.70(-1.97%) |
Jan 29, 2015 | 35.54 | 35.65 | 35.11 | 35.61 | 708,150 | +0.07(+0.21%) |
Jan 28, 2015 | 35.83 | 35.89 | 35.41 | 35.54 | 1,842,213 | +0.00(+0.00%) |
Jan 27, 2015 | 35.21 | 35.73 | 35.10 | 35.54 | 1,278,497 | +0.19(+0.55%) |
Jan 26, 2015 | 34.91 | 35.34 | 34.65 | 35.34 | 1,055,357 | +0.39(+1.11%) |
Jan 23, 2015 | 35.22 | 35.35 | 34.77 | 34.96 | 698,659 | -0.17(-0.47%) |
Jan 22, 2015 | 34.67 | 35.12 | 34.43 | 35.12 | 699,544 | +0.69(+2.01%) |
Jan 21, 2015 | 34.21 | 34.52 | 34.05 | 34.43 | 801,632 | +0.24(+0.70%) |
Jan 20, 2015 | 34.85 | 35.00 | 33.99 | 34.19 | 1,230,002 | -0.53(-1.52%) |
Jan 16, 2015 | 34.24 | 34.75 | 34.19 | 34.72 | 851,987 | +0.44(+1.29%) |
Jan 15, 2015 | 35.05 | 35.10 | 34.18 | 34.27 | 1,348,612 | -0.40(-1.15%) |
Jan 14, 2015 | 33.43 | 34.73 | 33.43 | 34.67 | 2,292,771 | +0.95(+2.82%) |
Jan 13, 2015 | 33.80 | 33.89 | 33.38 | 33.72 | 1,848,756 | +0.04(+0.11%) |
Jan 12, 2015 | 33.99 | 34.07 | 33.66 | 33.68 | 1,735,361 | -0.22(-0.65%) |
Jan 09, 2015 | 34.01 | 34.18 | 33.74 | 33.90 | 1,089,237 | -0.18(-0.52%) |
Jan 08, 2015 | 33.92 | 34.09 | 33.67 | 34.08 | 1,278,820 | +0.32(+0.96%) |
Jan 07, 2015 | 33.23 | 33.75 | 32.95 | 33.75 | 1,188,853 | +0.73(+2.21%) |
Jan 06, 2015 | 33.27 | 33.45 | 32.88 | 33.02 | 2,808,146 | -0.13(-0.39%) |
Jan 05, 2015 | 33.07 | 33.56 | 32.89 | 33.15 | 2,530,126 | -0.04(-0.11%) |