Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.82 | 36.93 | 36.93 | 36.93 | 625,746 | -0.05(-0.13%) |
Dec 30, 2015 | 36.72 | 37.12 | 36.40 | 36.98 | 865,854 | -0.49(-1.31%) |
Dec 29, 2015 | 37.78 | 37.86 | 37.26 | 37.47 | 570,303 | +0.05(+0.13%) |
Dec 28, 2015 | 38.09 | 38.09 | 37.12 | 37.42 | 440,175 | -1.20(-3.11%) |
Dec 24, 2015 | 37.95 | 38.62 | 38.62 | 38.62 | 336,101 | +1.01(+2.68%) |
Dec 23, 2015 | 37.99 | 38.26 | 37.18 | 37.62 | 831,775 | +0.27(+0.74%) |
Dec 22, 2015 | 37.66 | 38.15 | 37.03 | 37.34 | 583,693 | -0.34(-0.90%) |
Dec 21, 2015 | 37.78 | 38.13 | 37.24 | 37.68 | 595,119 | +0.65(+1.74%) |
Dec 18, 2015 | 36.43 | 37.69 | 36.39 | 37.03 | 2,508,501 | +0.77(+2.11%) |
Dec 17, 2015 | 37.04 | 37.37 | 36.15 | 36.27 | 1,025,185 | -2.00(-5.23%) |
Dec 16, 2015 | 37.92 | 38.39 | 37.41 | 38.27 | 1,012,314 | +0.99(+2.66%) |
Dec 15, 2015 | 37.36 | 37.64 | 36.67 | 37.28 | 855,282 | +0.11(+0.30%) |
Dec 14, 2015 | 38.98 | 39.17 | 37.08 | 37.16 | 1,110,390 | -1.99(-5.09%) |
Dec 11, 2015 | 38.01 | 39.63 | 37.91 | 39.16 | 1,044,710 | +0.61(+1.59%) |
Dec 10, 2015 | 38.09 | 39.18 | 37.91 | 38.54 | 706,404 | +0.28(+0.74%) |
Dec 09, 2015 | 39.15 | 39.38 | 37.83 | 38.26 | 1,004,993 | -0.49(-1.27%) |
Dec 08, 2015 | 38.85 | 39.14 | 38.39 | 38.75 | 749,824 | -0.24(-0.62%) |
Dec 07, 2015 | 40.10 | 40.67 | 38.96 | 39.00 | 1,199,336 | -2.05(-4.99%) |
Dec 04, 2015 | 39.28 | 41.06 | 39.23 | 41.05 | 1,068,102 | +2.01(+5.15%) |
Dec 03, 2015 | 39.68 | 39.73 | 38.71 | 39.04 | 798,348 | -0.12(-0.31%) |
Dec 02, 2015 | 38.71 | 39.60 | 38.51 | 39.16 | 773,553 | -0.13(-0.33%) |
Dec 01, 2015 | 38.71 | 39.54 | 38.47 | 39.29 | 1,004,887 | +1.01(+2.63%) |
Nov 30, 2015 | 37.93 | 38.62 | 37.93 | 38.28 | 880,653 | +0.50(+1.33%) |
Nov 27, 2015 | 37.65 | 38.23 | 37.51 | 37.78 | 352,950 | -0.67(-1.75%) |
Nov 25, 2015 | 38.10 | 38.45 | 38.45 | 38.45 | 783,386 | +0.13(+0.33%) |
Nov 24, 2015 | 38.33 | 38.61 | 37.92 | 38.32 | 921,072 | +0.74(+1.98%) |
Nov 23, 2015 | 37.33 | 37.96 | 37.20 | 37.58 | 883,978 | -0.03(-0.09%) |
Nov 20, 2015 | 38.65 | 38.86 | 37.38 | 37.61 | 980,928 | -0.77(-2.02%) |
Nov 19, 2015 | 38.57 | 39.00 | 38.13 | 38.38 | 792,734 | +0.26(+0.67%) |
Nov 18, 2015 | 36.89 | 38.25 | 36.54 | 38.13 | 1,145,850 | +1.28(+3.47%) |
Nov 17, 2015 | 37.57 | 37.74 | 36.27 | 36.85 | 1,158,157 | -0.89(-2.37%) |
Nov 16, 2015 | 37.82 | 38.14 | 37.40 | 37.74 | 814,323 | -0.03(-0.08%) |
Nov 13, 2015 | 37.61 | 38.19 | 37.26 | 37.78 | 787,183 | +0.17(+0.45%) |
Nov 12, 2015 | 37.59 | 38.62 | 37.25 | 37.61 | 1,000,515 | +0.02(+0.04%) |
Nov 11, 2015 | 37.14 | 37.79 | 36.95 | 37.59 | 1,038,707 | +0.55(+1.49%) |
Nov 10, 2015 | 37.08 | 37.55 | 36.76 | 37.04 | 1,104,119 | -0.65(-1.72%) |
Nov 09, 2015 | 36.90 | 37.78 | 36.79 | 37.69 | 1,661,488 | +0.67(+1.81%) |
Nov 06, 2015 | 37.43 | 37.54 | 36.72 | 37.02 | 2,088,824 | -1.70(-4.40%) |
Nov 05, 2015 | 39.90 | 40.02 | 38.29 | 38.72 | 2,173,131 | -1.32(-3.29%) |
Nov 04, 2015 | 40.39 | 41.15 | 39.61 | 40.04 | 1,603,230 | -0.10(-0.26%) |
Nov 03, 2015 | 39.64 | 40.28 | 39.11 | 40.14 | 1,435,854 | -0.10(-0.26%) |
Nov 02, 2015 | 40.17 | 40.60 | 39.86 | 40.24 | 1,101,257 | -0.26(-0.63%) |
Oct 30, 2015 | 41.08 | 41.49 | 40.48 | 40.50 | 1,405,739 | -0.57(-1.38%) |
Oct 29, 2015 | 42.24 | 42.52 | 40.64 | 41.07 | 1,585,877 | -1.75(-4.09%) |
Oct 28, 2015 | 43.58 | 44.32 | 42.08 | 42.82 | 2,063,062 | -0.19(-0.45%) |
Oct 27, 2015 | 42.15 | 43.17 | 42.15 | 43.01 | 1,309,379 | +0.54(+1.26%) |
Oct 26, 2015 | 42.45 | 42.68 | 42.03 | 42.47 | 1,329,203 | +0.02(+0.06%) |
Oct 23, 2015 | 42.20 | 42.71 | 41.35 | 42.45 | 979,375 | +0.44(+1.05%) |
Oct 22, 2015 | 41.12 | 42.15 | 40.95 | 42.01 | 976,505 | +0.87(+2.12%) |
Oct 21, 2015 | 41.24 | 41.63 | 41.05 | 41.14 | 1,301,674 | -0.92(-2.18%) |
Oct 20, 2015 | 41.41 | 42.33 | 40.76 | 42.06 | 2,071,088 | +1.57(+3.89%) |
Oct 19, 2015 | 41.39 | 41.58 | 40.29 | 40.48 | 2,157,660 | -1.14(-2.74%) |
Oct 16, 2015 | 41.47 | 42.41 | 41.33 | 41.63 | 1,975,769 | +0.07(+0.17%) |
Oct 15, 2015 | 41.25 | 42.01 | 40.32 | 41.55 | 2,694,496 | +0.42(+1.03%) |
Oct 14, 2015 | 39.99 | 41.33 | 39.77 | 41.13 | 2,243,085 | +1.95(+4.98%) |
Oct 13, 2015 | 38.40 | 40.07 | 38.05 | 39.18 | 1,639,491 | +0.92(+2.40%) |
Oct 12, 2015 | 39.51 | 39.67 | 37.92 | 38.26 | 736,413 | -0.81(-2.09%) |
Oct 09, 2015 | 39.47 | 39.49 | 38.20 | 39.08 | 1,515,208 | +0.81(+2.11%) |
Oct 08, 2015 | 39.06 | 39.89 | 38.22 | 38.27 | 2,183,049 | -0.44(-1.14%) |
Oct 07, 2015 | 39.29 | 39.33 | 37.70 | 38.71 | 1,625,813 | +0.08(+0.21%) |
Oct 06, 2015 | 38.97 | 39.05 | 37.92 | 38.63 | 1,600,195 | +0.30(+0.77%) |
Oct 05, 2015 | 37.79 | 38.40 | 37.25 | 38.33 | 1,642,601 | +0.85(+2.28%) |
Oct 02, 2015 | 35.41 | 37.55 | 35.26 | 37.48 | 1,791,694 | +3.20(+9.32%) |
Oct 01, 2015 | 35.47 | 35.67 | 34.08 | 34.28 | 892,599 | -0.89(-2.52%) |
Sep 30, 2015 | 33.50 | 35.22 | 33.47 | 35.17 | 1,158,748 | +0.97(+2.83%) |
Sep 29, 2015 | 34.56 | 35.11 | 34.06 | 34.20 | 1,294,946 | -0.19(-0.56%) |
Sep 28, 2015 | 34.62 | 35.01 | 34.20 | 34.40 | 1,006,678 | -0.99(-2.80%) |
Sep 25, 2015 | 35.01 | 35.87 | 34.99 | 35.39 | 1,102,595 | -0.22(-0.63%) |
Sep 24, 2015 | 34.48 | 35.72 | 34.25 | 35.61 | 1,286,906 | +1.64(+4.82%) |
Sep 23, 2015 | 34.14 | 34.43 | 33.77 | 33.97 | 652,631 | +0.37(+1.09%) |
Sep 22, 2015 | 34.14 | 34.36 | 33.37 | 33.60 | 879,281 | -1.21(-3.49%) |
Sep 21, 2015 | 34.66 | 35.21 | 34.28 | 34.82 | 1,215,155 | -0.26(-0.73%) |
Sep 18, 2015 | 35.61 | 35.79 | 34.71 | 35.07 | 5,023,833 | +0.22(+0.62%) |
Sep 17, 2015 | 34.01 | 35.22 | 33.69 | 34.86 | 1,668,156 | +0.55(+1.61%) |
Sep 16, 2015 | 33.21 | 34.35 | 33.11 | 34.31 | 1,458,208 | +1.72(+5.27%) |
Sep 15, 2015 | 32.54 | 32.80 | 32.23 | 32.59 | 987,248 | +0.07(+0.22%) |
Sep 14, 2015 | 32.26 | 33.11 | 31.93 | 32.52 | 1,417,583 | +0.25(+0.77%) |
Sep 11, 2015 | 32.46 | 32.47 | 31.20 | 32.27 | 1,785,761 | -0.47(-1.44%) |
Sep 10, 2015 | 33.47 | 33.52 | 32.51 | 32.74 | 1,384,817 | -0.24(-0.73%) |
Sep 09, 2015 | 33.38 | 33.66 | 32.85 | 32.98 | 1,992,200 | -0.76(-2.25%) |
Sep 08, 2015 | 34.44 | 34.44 | 33.52 | 33.74 | 988,907 | +0.20(+0.61%) |
Sep 04, 2015 | 33.35 | 33.54 | 33.54 | 33.54 | 1,196,965 | +0.02(+0.07%) |
Sep 03, 2015 | 33.45 | 34.69 | 33.30 | 33.51 | 1,331,856 | -0.47(-1.37%) |
Sep 02, 2015 | 33.49 | 34.00 | 32.97 | 33.98 | 1,495,637 | +0.39(+1.15%) |
Sep 01, 2015 | 34.28 | 34.65 | 33.57 | 33.59 | 1,202,416 | -0.66(-1.91%) |
Aug 31, 2015 | 33.80 | 34.38 | 33.32 | 34.25 | 1,381,048 | -0.21(-0.62%) |
Aug 28, 2015 | 33.28 | 34.79 | 33.28 | 34.46 | 1,329,479 | +1.00(+3.00%) |
Aug 27, 2015 | 31.92 | 33.54 | 31.67 | 33.46 | 2,045,737 | +1.51(+4.72%) |
Aug 26, 2015 | 33.43 | 33.43 | 31.75 | 31.95 | 2,159,981 | -1.93(-5.69%) |
Aug 25, 2015 | 35.08 | 35.11 | 33.34 | 33.88 | 2,027,330 | -0.65(-1.88%) |
Aug 24, 2015 | 34.86 | 37.02 | 34.29 | 34.52 | 2,870,041 | -2.04(-5.57%) |
Aug 21, 2015 | 37.71 | 37.91 | 36.31 | 36.56 | 2,487,853 | -0.84(-2.24%) |
Aug 20, 2015 | 36.78 | 37.71 | 36.33 | 37.40 | 3,240,896 | +1.45(+4.02%) |
Aug 19, 2015 | 35.44 | 36.21 | 35.31 | 35.95 | 1,573,463 | +0.75(+2.13%) |
Aug 18, 2015 | 35.03 | 35.59 | 34.65 | 35.20 | 1,122,558 | -0.47(-1.31%) |
Aug 17, 2015 | 35.48 | 35.82 | 34.99 | 35.67 | 1,434,295 | +0.84(+2.40%) |
Aug 14, 2015 | 35.79 | 35.87 | 34.40 | 34.83 | 1,312,993 | -0.39(-1.12%) |
Aug 13, 2015 | 36.40 | 36.73 | 34.96 | 35.23 | 2,022,444 | -1.87(-5.05%) |
Aug 12, 2015 | 35.46 | 37.14 | 35.34 | 37.10 | 3,056,204 | +2.21(+6.34%) |
Aug 11, 2015 | 34.41 | 34.98 | 32.92 | 34.89 | 2,348,648 | +0.88(+2.58%) |
Aug 10, 2015 | 32.44 | 34.19 | 31.77 | 34.01 | 1,817,715 | +1.92(+5.98%) |
Aug 07, 2015 | 31.77 | 32.97 | 31.63 | 32.09 | 1,339,557 | +0.26(+0.82%) |
Aug 06, 2015 | 31.38 | 32.35 | 30.93 | 31.83 | 1,585,868 | +0.68(+2.18%) |
Aug 05, 2015 | 31.89 | 32.06 | 31.02 | 31.15 | 1,333,307 | -0.47(-1.47%) |
Aug 04, 2015 | 31.56 | 32.20 | 31.40 | 31.62 | 1,426,550 | +0.32(+1.01%) |
Aug 03, 2015 | 31.79 | 31.99 | 31.05 | 31.30 | 635,362 | -0.72(-2.24%) |
Jul 31, 2015 | 32.34 | 32.43 | 31.70 | 32.02 | 1,217,238 | +0.23(+0.72%) |
Jul 30, 2015 | 31.87 | 32.19 | 31.17 | 31.79 | 1,388,605 | -0.52(-1.61%) |
Jul 29, 2015 | 32.33 | 32.67 | 31.52 | 32.31 | 1,536,025 | +0.04(+0.12%) |
Jul 28, 2015 | 32.62 | 32.75 | 31.75 | 32.27 | 1,371,589 | +0.10(+0.32%) |
Jul 27, 2015 | 32.02 | 33.10 | 31.66 | 32.17 | 2,473,905 | -0.05(-0.15%) |
Jul 24, 2015 | 30.62 | 32.23 | 30.17 | 32.22 | 2,350,848 | +1.11(+3.58%) |
Jul 23, 2015 | 32.04 | 32.08 | 30.75 | 31.10 | 2,002,947 | -0.73(-2.31%) |
Jul 22, 2015 | 31.29 | 32.32 | 3.159 | 31.84 | 1,611,897 | -0.09(-0.30%) |
Jul 21, 2015 | 31.89 | 32.64 | 31.63 | 31.93 | 1,958,449 | +0.62(+1.99%) |
Jul 20, 2015 | 33.13 | 33.14 | 31.19 | 31.31 | 3,351,510 | -2.62(-7.73%) |
Jul 17, 2015 | 34.90 | 35.01 | 33.77 | 33.93 | 1,684,633 | -1.23(-3.50%) |
Jul 16, 2015 | 35.01 | 35.19 | 34.21 | 35.16 | 1,353,049 | +0.07(+0.20%) |
Jul 15, 2015 | 35.38 | 35.38 | 34.92 | 35.09 | 1,016,481 | -0.69(-1.92%) |
Jul 14, 2015 | 35.91 | 36.21 | 35.62 | 35.78 | 698,101 | -0.16(-0.44%) |
Jul 13, 2015 | 35.61 | 36.24 | 35.51 | 35.94 | 967,581 | -0.17(-0.46%) |
Jul 10, 2015 | 36.41 | 36.41 | 35.86 | 36.10 | 987,517 | -0.27(-0.74%) |
Jul 09, 2015 | 37.13 | 37.13 | 36.16 | 36.37 | 745,344 | -0.26(-0.71%) |
Jul 08, 2015 | 37.09 | 37.19 | 36.27 | 36.63 | 751,477 | -0.19(-0.51%) |
Jul 07, 2015 | 37.16 | 37.16 | 35.85 | 36.82 | 1,551,241 | -1.14(-3.00%) |
Jul 06, 2015 | 37.57 | 38.46 | 37.42 | 37.96 | 767,653 | +0.45(+1.20%) |
Jul 02, 2015 | 37.15 | 37.51 | 37.51 | 37.51 | 868,414 | +0.50(+1.34%) |
Jul 01, 2015 | 37.57 | 37.83 | 36.83 | 37.01 | 599,913 | -0.62(-1.66%) |
Jun 30, 2015 | 37.68 | 38.31 | 37.44 | 37.64 | 964,166 | -0.30(-0.79%) |
Jun 29, 2015 | 38.48 | 38.65 | 37.64 | 37.94 | 667,728 | -0.47(-1.21%) |
Jun 26, 2015 | 38.20 | 38.68 | 37.97 | 38.40 | 708,681 | -0.02(-0.04%) |
Jun 25, 2015 | 38.73 | 38.80 | 38.03 | 38.42 | 667,379 | -0.23(-0.59%) |
Jun 24, 2015 | 38.80 | 39.16 | 38.46 | 38.65 | 725,063 | +0.32(+0.84%) |
Jun 23, 2015 | 37.98 | 38.72 | 37.91 | 38.32 | 792,144 | +0.06(+0.14%) |
Jun 22, 2015 | 38.10 | 38.51 | 37.96 | 38.27 | 584,091 | -0.39(-1.02%) |
Jun 19, 2015 | 39.05 | 39.78 | 38.25 | 38.66 | 1,163,042 | -0.81(-2.06%) |
Jun 18, 2015 | 39.89 | 39.99 | 39.20 | 39.48 | 837,187 | +0.17(+0.44%) |
Jun 17, 2015 | 38.09 | 39.33 | 37.94 | 39.30 | 952,463 | +1.07(+2.81%) |
Jun 16, 2015 | 38.03 | 38.37 | 37.75 | 38.23 | 919,139 | +0.05(+0.12%) |
Jun 15, 2015 | 37.58 | 38.46 | 37.44 | 38.18 | 911,324 | +0.51(+1.36%) |
Jun 12, 2015 | 37.90 | 38.05 | 37.57 | 37.67 | 556,970 | -0.39(-1.02%) |
Jun 11, 2015 | 37.98 | 38.16 | 37.52 | 38.05 | 687,409 | -0.09(-0.25%) |
Jun 10, 2015 | 39.19 | 39.23 | 37.86 | 38.15 | 1,617,639 | -0.02(-0.06%) |
Jun 09, 2015 | 39.32 | 39.32 | 37.95 | 38.17 | 1,073,220 | -0.65(-1.66%) |
Jun 08, 2015 | 39.37 | 39.37 | 38.21 | 38.82 | 799,506 | -0.28(-0.72%) |
Jun 05, 2015 | 38.94 | 39.19 | 38.40 | 39.10 | 1,162,788 | -0.41(-1.03%) |
Jun 04, 2015 | 39.64 | 39.94 | 39.35 | 39.51 | 952,543 | -0.53(-1.33%) |
Jun 03, 2015 | 40.14 | 40.64 | 39.73 | 40.04 | 535,334 | -0.47(-1.16%) |
Jun 02, 2015 | 40.37 | 40.84 | 40.15 | 40.51 | 571,853 | +0.53(+1.33%) |
Jun 01, 2015 | 40.64 | 40.74 | 39.83 | 39.98 | 568,306 | -0.31(-0.76%) |
May 29, 2015 | 40.33 | 40.87 | 40.23 | 40.28 | 609,598 | -0.26(-0.64%) |
May 28, 2015 | 40.13 | 40.59 | 39.80 | 40.54 | 816,070 | +0.28(+0.70%) |
May 27, 2015 | 40.13 | 40.27 | 39.66 | 40.26 | 506,621 | +0.06(+0.16%) |
May 26, 2015 | 40.53 | 40.53 | 39.91 | 40.20 | 767,586 | -0.98(-2.38%) |
May 22, 2015 | 41.18 | 41.17 | 41.17 | 41.17 | 411,266 | -0.09(-0.21%) |
May 21, 2015 | 42.15 | 42.15 | 41.20 | 41.26 | 619,840 | -0.92(-2.19%) |
May 20, 2015 | 41.81 | 42.64 | 41.67 | 42.18 | 549,331 | +0.53(+1.28%) |
May 19, 2015 | 42.32 | 42.32 | 41.42 | 41.65 | 988,070 | -0.99(-2.33%) |
May 18, 2015 | 42.54 | 42.93 | 42.34 | 42.64 | 463,116 | +0.09(+0.22%) |
May 15, 2015 | 42.46 | 43.06 | 42.32 | 42.55 | 1,039,574 | -0.32(-0.75%) |
May 14, 2015 | 43.26 | 43.85 | 42.72 | 42.87 | 943,831 | +0.13(+0.29%) |
May 13, 2015 | 42.56 | 43.16 | 42.46 | 42.75 | 963,419 | +0.64(+1.52%) |
May 12, 2015 | 42.03 | 42.35 | 41.75 | 42.10 | 711,672 | +0.43(+1.03%) |
May 11, 2015 | 41.71 | 42.06 | 41.28 | 41.67 | 729,594 | -0.03(-0.08%) |
May 08, 2015 | 41.71 | 42.12 | 41.24 | 41.71 | 890,639 | -0.37(-0.87%) |
May 07, 2015 | 41.27 | 42.77 | 41.18 | 42.07 | 2,080,146 | +0.72(+1.74%) |
May 06, 2015 | 42.81 | 43.01 | 41.01 | 41.35 | 1,373,754 | -1.10(-2.60%) |
May 05, 2015 | 42.64 | 42.68 | 42.08 | 42.46 | 1,399,323 | +0.31(+0.72%) |
May 04, 2015 | 42.28 | 42.39 | 41.63 | 42.15 | 1,098,786 | +0.39(+0.94%) |
May 01, 2015 | 41.35 | 41.94 | 40.89 | 41.76 | 1,337,617 | +1.20(+2.97%) |
Apr 30, 2015 | 39.66 | 40.64 | 39.32 | 40.55 | 993,259 | +0.33(+0.82%) |
Apr 29, 2015 | 39.97 | 40.41 | 39.59 | 40.23 | 751,970 | +0.37(+0.92%) |
Apr 28, 2015 | 39.08 | 40.27 | 38.95 | 39.86 | 896,630 | +0.99(+2.56%) |
Apr 27, 2015 | 38.94 | 40.08 | 38.70 | 38.86 | 928,380 | +0.34(+0.87%) |
Apr 24, 2015 | 39.24 | 39.69 | 38.41 | 38.53 | 540,855 | -0.84(-2.13%) |
Apr 23, 2015 | 38.78 | 39.73 | 38.50 | 39.37 | 564,499 | +0.70(+1.82%) |
Apr 22, 2015 | 39.83 | 39.93 | 38.39 | 38.66 | 1,278,424 | -1.37(-3.42%) |
Apr 21, 2015 | 39.16 | 40.56 | 38.97 | 40.03 | 596,807 | +0.87(+2.22%) |
Apr 20, 2015 | 38.37 | 39.44 | 37.86 | 39.16 | 973,525 | +0.69(+1.79%) |
Apr 17, 2015 | 38.43 | 38.87 | 38.30 | 38.47 | 842,670 | +0.36(+0.94%) |
Apr 16, 2015 | 38.57 | 38.84 | 37.82 | 38.11 | 1,039,709 | -0.22(-0.57%) |
Apr 15, 2015 | 38.49 | 38.65 | 37.86 | 38.33 | 777,601 | +0.22(+0.57%) |
Apr 14, 2015 | 38.42 | 38.65 | 37.96 | 38.11 | 649,791 | -0.31(-0.79%) |
Apr 13, 2015 | 38.83 | 39.01 | 38.22 | 38.42 | 535,323 | -0.41(-1.07%) |
Apr 10, 2015 | 39.01 | 39.29 | 38.51 | 38.83 | 538,967 | +0.47(+1.22%) |
Apr 09, 2015 | 38.00 | 38.41 | 37.83 | 38.36 | 683,164 | -0.08(-0.20%) |
Apr 08, 2015 | 39.12 | 39.12 | 38.11 | 38.44 | 753,868 | -0.58(-1.48%) |
Apr 07, 2015 | 39.98 | 39.98 | 38.84 | 39.02 | 665,563 | -1.18(-2.94%) |
Apr 06, 2015 | 40.36 | 40.59 | 39.82 | 40.20 | 914,276 | +1.38(+3.55%) |
Apr 02, 2015 | 38.86 | 38.83 | 38.83 | 38.83 | 907,265 | -0.14(-0.36%) |
Apr 01, 2015 | 38.33 | 39.08 | 38.25 | 38.97 | 1,404,782 | +0.99(+2.60%) |
Mar 31, 2015 | 37.42 | 38.04 | 37.25 | 37.98 | 792,224 | +0.49(+1.32%) |
Mar 30, 2015 | 37.07 | 37.85 | 36.86 | 37.49 | 732,460 | -0.05(-0.15%) |
Mar 27, 2015 | 38.42 | 38.49 | 37.41 | 37.54 | 1,079,682 | -1.26(-3.25%) |
Mar 26, 2015 | 40.16 | 40.61 | 38.29 | 38.80 | 913,223 | -0.41(-1.04%) |
Mar 25, 2015 | 40.07 | 40.27 | 39.16 | 39.21 | 774,877 | -0.55(-1.38%) |
Mar 24, 2015 | 40.45 | 40.61 | 39.69 | 39.76 | 832,438 | -0.84(-2.06%) |
Mar 23, 2015 | 40.30 | 40.66 | 39.66 | 40.59 | 1,143,545 | +0.48(+1.19%) |
Mar 20, 2015 | 38.92 | 40.13 | 38.91 | 40.12 | 1,157,037 | +1.60(+4.16%) |
Mar 19, 2015 | 38.09 | 38.97 | 37.74 | 38.51 | 910,099 | -0.15(-0.38%) |
Mar 18, 2015 | 37.26 | 39.22 | 36.68 | 38.66 | 1,471,761 | +1.01(+2.68%) |
Mar 17, 2015 | 36.78 | 37.97 | 36.63 | 37.65 | 1,123,706 | +0.38(+1.03%) |
Mar 16, 2015 | 37.10 | 37.79 | 36.78 | 37.27 | 758,347 | +0.13(+0.34%) |
Mar 13, 2015 | 37.19 | 37.45 | 36.53 | 37.14 | 1,017,504 | +0.17(+0.47%) |
Mar 12, 2015 | 38.36 | 38.50 | 36.84 | 36.97 | 1,373,089 | -1.06(-2.78%) |
Mar 11, 2015 | 36.38 | 38.32 | 35.94 | 38.03 | 1,444,928 | +1.53(+4.18%) |
Mar 10, 2015 | 37.15 | 38.07 | 36.06 | 36.50 | 1,396,275 | -0.56(-1.52%) |
Mar 09, 2015 | 38.18 | 38.38 | 36.94 | 37.07 | 823,309 | -0.79(-2.09%) |
Mar 06, 2015 | 38.69 | 39.08 | 37.56 | 37.86 | 1,513,402 | -1.70(-4.29%) |
Mar 05, 2015 | 39.69 | 40.52 | 39.31 | 39.55 | 654,392 | +0.03(+0.08%) |
Mar 04, 2015 | 39.75 | 40.11 | 39.11 | 39.52 | 648,996 | -0.58(-1.45%) |
Mar 03, 2015 | 40.90 | 41.55 | 39.87 | 40.11 | 724,166 | -0.50(-1.24%) |
Mar 02, 2015 | 40.86 | 41.44 | 40.21 | 40.61 | 785,675 | -0.28(-0.68%) |
Feb 27, 2015 | 41.24 | 41.62 | 40.71 | 40.89 | 711,592 | -0.13(-0.32%) |
Feb 26, 2015 | 40.76 | 41.09 | 40.63 | 41.02 | 530,305 | +0.68(+1.69%) |
Feb 25, 2015 | 40.26 | 40.75 | 40.02 | 40.34 | 630,206 | +0.51(+1.28%) |
Feb 24, 2015 | 39.65 | 40.10 | 39.29 | 39.83 | 762,528 | -0.21(-0.52%) |
Feb 23, 2015 | 38.99 | 40.07 | 38.83 | 40.04 | 940,070 | +0.91(+2.32%) |
Feb 20, 2015 | 39.48 | 39.99 | 38.96 | 39.13 | 999,121 | -0.04(-0.10%) |
Feb 19, 2015 | 40.38 | 40.49 | 39.00 | 39.17 | 1,231,766 | -1.35(-3.33%) |
Feb 18, 2015 | 38.86 | 40.77 | 38.74 | 40.52 | 1,767,022 | +1.64(+4.23%) |
Feb 17, 2015 | 39.92 | 40.11 | 38.69 | 38.87 | 1,195,034 | -1.68(-4.15%) |
Feb 13, 2015 | 41.17 | 40.55 | 40.55 | 40.55 | 626,991 | +0.01(+0.02%) |
Feb 12, 2015 | 40.85 | 41.00 | 40.10 | 40.55 | 971,168 | +0.53(+1.34%) |
Feb 11, 2015 | 40.56 | 40.84 | 39.39 | 40.01 | 1,132,692 | -0.55(-1.36%) |
Feb 10, 2015 | 41.47 | 41.59 | 40.56 | 40.56 | 1,852,286 | -1.62(-3.84%) |
Feb 09, 2015 | 42.48 | 42.83 | 41.59 | 42.18 | 979,817 | +0.26(+0.61%) |
Feb 06, 2015 | 42.86 | 42.88 | 41.69 | 41.93 | 1,181,891 | -2.49(-5.60%) |
Feb 05, 2015 | 44.24 | 44.93 | 43.75 | 44.41 | 836,801 | -0.05(-0.12%) |
Feb 04, 2015 | 43.85 | 45.14 | 43.48 | 44.47 | 1,022,601 | +0.88(+2.03%) |
Feb 03, 2015 | 44.49 | 44.49 | 43.06 | 43.59 | 1,252,153 | -1.38(-3.07%) |
Feb 02, 2015 | 43.90 | 45.61 | 43.90 | 44.97 | 1,392,820 | +0.32(+0.71%) |
Jan 30, 2015 | 42.35 | 44.77 | 42.16 | 44.65 | 1,291,767 | +2.31(+5.46%) |
Jan 29, 2015 | 42.14 | 43.04 | 41.03 | 42.34 | 1,308,533 | -1.01(-2.32%) |
Jan 28, 2015 | 44.95 | 45.44 | 42.95 | 43.35 | 1,389,529 | -2.01(-4.43%) |
Jan 27, 2015 | 44.01 | 45.48 | 43.76 | 45.35 | 1,696,974 | +2.04(+4.71%) |
Jan 26, 2015 | 41.72 | 43.35 | 41.55 | 43.31 | 1,082,963 | +0.98(+2.33%) |
Jan 23, 2015 | 42.59 | 42.72 | 41.67 | 42.33 | 1,111,995 | -0.60(-1.41%) |
Jan 22, 2015 | 43.38 | 44.07 | 42.86 | 42.93 | 1,092,503 | -0.27(-0.63%) |
Jan 21, 2015 | 44.85 | 44.92 | 42.25 | 43.21 | 1,742,889 | -1.00(-2.26%) |
Jan 20, 2015 | 43.03 | 44.64 | 42.55 | 44.21 | 1,598,134 | +1.60(+3.75%) |
Jan 16, 2015 | 42.02 | 43.07 | 41.71 | 42.61 | 2,088,338 | +1.15(+2.77%) |
Jan 15, 2015 | 40.49 | 41.89 | 39.45 | 41.46 | 2,775,088 | +2.19(+5.59%) |
Jan 14, 2015 | 40.44 | 40.81 | 38.71 | 39.27 | 1,392,771 | -0.71(-1.76%) |
Jan 13, 2015 | 42.46 | 42.56 | 39.69 | 39.97 | 1,593,202 | -1.96(-4.68%) |
Jan 12, 2015 | 40.78 | 42.35 | 40.66 | 41.93 | 1,541,854 | +1.56(+3.86%) |
Jan 09, 2015 | 39.51 | 40.47 | 39.38 | 40.38 | 1,036,925 | +1.18(+3.01%) |
Jan 08, 2015 | 39.92 | 40.49 | 38.86 | 39.20 | 849,435 | -0.71(-1.79%) |
Jan 07, 2015 | 39.86 | 40.95 | 39.65 | 39.91 | 1,155,194 | -0.73(-1.79%) |
Jan 06, 2015 | 40.24 | 41.28 | 40.00 | 40.64 | 1,622,077 | +0.57(+1.43%) |
Jan 05, 2015 | 38.51 | 40.45 | 38.36 | 40.07 | 1,505,742 | +2.03(+5.34%) |