Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.90 | 38.50 | 38.50 | 38.50 | 841,774 | -0.54(-1.38%) |
Dec 30, 2015 | 39.10 | 39.28 | 38.98 | 39.04 | 332,398 | -0.10(-0.25%) |
Dec 29, 2015 | 38.93 | 39.26 | 38.90 | 39.13 | 320,752 | +0.36(+0.92%) |
Dec 28, 2015 | 38.53 | 38.90 | 38.40 | 38.78 | 458,486 | +0.15(+0.39%) |
Dec 24, 2015 | 38.40 | 38.63 | 38.63 | 38.63 | 289,453 | +0.38(+1.01%) |
Dec 23, 2015 | 38.22 | 38.30 | 38.08 | 38.24 | 269,656 | +0.11(+0.29%) |
Dec 22, 2015 | 37.85 | 38.24 | 37.75 | 38.13 | 359,701 | +0.36(+0.96%) |
Dec 21, 2015 | 37.59 | 37.91 | 37.31 | 37.77 | 663,616 | +0.37(+0.99%) |
Dec 18, 2015 | 37.83 | 37.86 | 37.25 | 37.40 | 1,594,465 | -0.48(-1.27%) |
Dec 17, 2015 | 38.26 | 38.39 | 37.88 | 37.88 | 479,012 | -0.36(-0.94%) |
Dec 16, 2015 | 38.16 | 38.33 | 37.75 | 38.24 | 653,120 | +0.18(+0.46%) |
Dec 15, 2015 | 38.19 | 38.37 | 37.89 | 38.06 | 797,383 | +0.14(+0.38%) |
Dec 14, 2015 | 38.06 | 38.35 | 37.71 | 37.92 | 523,188 | -0.12(-0.31%) |
Dec 11, 2015 | 38.21 | 38.49 | 37.97 | 38.03 | 652,429 | -0.48(-1.25%) |
Dec 10, 2015 | 38.65 | 38.73 | 38.23 | 38.51 | 612,857 | -0.13(-0.34%) |
Dec 09, 2015 | 38.99 | 39.36 | 38.46 | 38.65 | 1,106,083 | -0.51(-1.30%) |
Dec 08, 2015 | 39.17 | 39.40 | 39.02 | 39.16 | 520,102 | -0.24(-0.60%) |
Dec 07, 2015 | 39.64 | 39.87 | 39.16 | 39.39 | 722,080 | -0.21(-0.52%) |
Dec 04, 2015 | 38.90 | 39.60 | 38.75 | 39.60 | 564,477 | +0.84(+2.17%) |
Dec 03, 2015 | 39.48 | 39.48 | 38.63 | 38.76 | 680,380 | -0.37(-0.96%) |
Dec 02, 2015 | 39.17 | 39.44 | 39.10 | 39.13 | 670,602 | -0.13(-0.34%) |
Dec 01, 2015 | 39.16 | 39.46 | 39.12 | 39.26 | 550,572 | +0.28(+0.72%) |
Nov 30, 2015 | 39.12 | 39.20 | 38.86 | 38.98 | 681,743 | -0.04(-0.09%) |
Nov 27, 2015 | 38.83 | 39.06 | 38.71 | 39.02 | 134,537 | +0.14(+0.35%) |
Nov 25, 2015 | 38.89 | 38.88 | 38.88 | 38.88 | 395,782 | +0.01(+0.01%) |
Nov 24, 2015 | 38.61 | 39.02 | 38.40 | 38.88 | 581,728 | +0.08(+0.20%) |
Nov 23, 2015 | 38.69 | 38.92 | 38.48 | 38.80 | 470,155 | +0.07(+0.19%) |
Nov 20, 2015 | 38.44 | 38.73 | 38.29 | 38.73 | 897,383 | +0.47(+1.24%) |
Nov 19, 2015 | 38.04 | 38.29 | 37.97 | 38.25 | 381,825 | +0.22(+0.57%) |
Nov 18, 2015 | 37.21 | 38.06 | 37.17 | 38.04 | 816,882 | +0.90(+2.41%) |
Nov 17, 2015 | 37.36 | 37.53 | 37.12 | 37.14 | 490,896 | -0.20(-0.54%) |
Nov 16, 2015 | 36.88 | 37.36 | 36.88 | 37.34 | 456,604 | +0.38(+1.04%) |
Nov 13, 2015 | 37.10 | 37.35 | 36.89 | 36.96 | 394,304 | -0.16(-0.43%) |
Nov 12, 2015 | 37.75 | 37.85 | 37.10 | 37.11 | 288,057 | -0.77(-2.03%) |
Nov 11, 2015 | 38.04 | 38.18 | 37.81 | 37.88 | 387,075 | -0.15(-0.39%) |
Nov 10, 2015 | 37.31 | 38.03 | 36.91 | 38.03 | 762,775 | +0.75(+2.02%) |
Nov 09, 2015 | 37.58 | 37.74 | 37.11 | 37.28 | 702,388 | -0.33(-0.87%) |
Nov 06, 2015 | 37.52 | 37.61 | 37.33 | 37.60 | 628,856 | +0.29(+0.79%) |
Nov 05, 2015 | 37.31 | 37.50 | 37.15 | 37.31 | 440,674 | -0.04(-0.10%) |
Nov 04, 2015 | 37.82 | 38.38 | 36.98 | 37.35 | 788,862 | -0.73(-1.91%) |
Nov 03, 2015 | 38.27 | 38.28 | 38.06 | 38.07 | 790,066 | -0.23(-0.59%) |
Nov 02, 2015 | 38.17 | 38.46 | 38.02 | 38.30 | 614,553 | +0.27(+0.71%) |
Oct 30, 2015 | 38.66 | 38.66 | 38.03 | 38.03 | 611,219 | -0.55(-1.42%) |
Oct 29, 2015 | 38.43 | 38.75 | 38.43 | 38.58 | 640,185 | -0.07(-0.18%) |
Oct 28, 2015 | 38.49 | 38.65 | 38.28 | 38.65 | 751,178 | +0.33(+0.87%) |
Oct 27, 2015 | 38.27 | 38.55 | 38.21 | 38.31 | 560,267 | -0.16(-0.41%) |
Oct 26, 2015 | 38.46 | 38.50 | 38.26 | 38.47 | 552,545 | +0.04(+0.10%) |
Oct 23, 2015 | 38.51 | 38.58 | 38.22 | 38.44 | 436,175 | +0.23(+0.61%) |
Oct 22, 2015 | 38.14 | 38.36 | 38.07 | 38.20 | 304,481 | +0.35(+0.92%) |
Oct 21, 2015 | 38.17 | 38.29 | 37.86 | 37.86 | 366,031 | -0.27(-0.72%) |
Oct 20, 2015 | 38.01 | 38.22 | 38.01 | 38.13 | 370,329 | +0.32(+0.84%) |
Oct 19, 2015 | 37.52 | 37.93 | 37.52 | 37.81 | 415,368 | +0.25(+0.66%) |
Oct 16, 2015 | 37.59 | 37.76 | 37.41 | 37.57 | 385,572 | +0.07(+0.20%) |
Oct 15, 2015 | 37.15 | 37.49 | 37.04 | 37.49 | 387,434 | +0.53(+1.43%) |
Oct 14, 2015 | 37.47 | 37.61 | 36.93 | 36.97 | 347,134 | -0.44(-1.17%) |
Oct 13, 2015 | 37.45 | 37.82 | 37.38 | 37.40 | 366,157 | -0.09(-0.24%) |
Oct 12, 2015 | 37.37 | 37.61 | 37.26 | 37.49 | 316,400 | +0.16(+0.44%) |
Oct 09, 2015 | 37.26 | 37.45 | 37.19 | 37.33 | 548,159 | +0.12(+0.31%) |
Oct 08, 2015 | 36.72 | 37.28 | 36.72 | 37.21 | 895,998 | +0.49(+1.33%) |
Oct 07, 2015 | 36.89 | 37.04 | 36.68 | 36.73 | 900,772 | +0.01(+0.01%) |
Oct 06, 2015 | 36.79 | 36.92 | 36.64 | 36.72 | 350,444 | -0.15(-0.40%) |
Oct 05, 2015 | 36.58 | 36.92 | 36.46 | 36.87 | 637,062 | +0.51(+1.41%) |
Oct 02, 2015 | 35.60 | 36.35 | 35.36 | 36.35 | 622,800 | +0.33(+0.92%) |
Oct 01, 2015 | 36.09 | 36.23 | 35.78 | 36.02 | 629,862 | -0.14(-0.38%) |
Sep 30, 2015 | 36.41 | 36.56 | 36.01 | 36.16 | 616,271 | +0.09(+0.25%) |
Sep 29, 2015 | 36.07 | 36.14 | 35.93 | 36.07 | 492,869 | +0.01(+0.01%) |
Sep 28, 2015 | 36.25 | 36.33 | 35.96 | 36.07 | 494,208 | -0.41(-1.14%) |
Sep 25, 2015 | 36.61 | 36.71 | 36.30 | 36.48 | 826,289 | +0.13(+0.35%) |
Sep 24, 2015 | 36.13 | 36.44 | 36.10 | 36.35 | 407,884 | +0.04(+0.12%) |
Sep 23, 2015 | 36.32 | 36.45 | 36.16 | 36.31 | 403,099 | +0.12(+0.32%) |
Sep 22, 2015 | 36.21 | 36.37 | 36.04 | 36.20 | 434,224 | -0.38(-1.05%) |
Sep 21, 2015 | 36.51 | 36.76 | 36.44 | 36.58 | 400,947 | +0.43(+1.19%) |
Sep 18, 2015 | 36.18 | 36.45 | 36.08 | 36.15 | 1,584,597 | -0.40(-1.11%) |
Sep 17, 2015 | 36.79 | 36.98 | 36.51 | 36.55 | 673,326 | -0.20(-0.56%) |
Sep 16, 2015 | 36.69 | 36.81 | 36.51 | 36.76 | 760,529 | +0.18(+0.49%) |
Sep 15, 2015 | 36.50 | 36.74 | 36.43 | 36.58 | 455,862 | +0.18(+0.50%) |
Sep 14, 2015 | 36.53 | 36.53 | 36.33 | 36.40 | 325,847 | -0.11(-0.30%) |
Sep 11, 2015 | 36.20 | 36.59 | 36.11 | 36.51 | 506,329 | +0.18(+0.51%) |
Sep 10, 2015 | 36.33 | 36.67 | 36.22 | 36.32 | 535,936 | -0.02(-0.04%) |
Sep 09, 2015 | 36.85 | 36.90 | 36.24 | 36.34 | 606,175 | -0.24(-0.66%) |
Sep 08, 2015 | 36.34 | 36.63 | 36.15 | 36.58 | 822,440 | +0.72(+2.00%) |
Sep 04, 2015 | 35.77 | 35.86 | 35.86 | 35.86 | 780,387 | -0.33(-0.90%) |
Sep 03, 2015 | 36.12 | 36.34 | 35.96 | 36.19 | 425,416 | +0.16(+0.45%) |
Sep 02, 2015 | 35.92 | 36.03 | 35.64 | 36.02 | 498,231 | +0.49(+1.39%) |
Sep 01, 2015 | 35.62 | 35.93 | 35.52 | 35.53 | 723,496 | -0.71(-1.95%) |
Aug 31, 2015 | 36.27 | 36.35 | 36.11 | 36.24 | 366,134 | -0.17(-0.46%) |
Aug 28, 2015 | 36.31 | 36.47 | 35.81 | 36.41 | 406,031 | -0.19(-0.52%) |
Aug 27, 2015 | 36.13 | 36.66 | 35.79 | 36.60 | 949,621 | +0.80(+2.23%) |
Aug 26, 2015 | 36.09 | 36.09 | 35.35 | 35.80 | 1,113,175 | +0.40(+1.14%) |
Aug 25, 2015 | 36.52 | 36.63 | 35.36 | 35.39 | 811,566 | -0.44(-1.23%) |
Aug 24, 2015 | 35.50 | 36.56 | 34.74 | 35.83 | 1,467,053 | -1.23(-3.31%) |
Aug 21, 2015 | 37.40 | 37.63 | 37.05 | 37.06 | 774,189 | -0.70(-1.86%) |
Aug 20, 2015 | 38.27 | 38.40 | 37.76 | 37.77 | 719,732 | -0.73(-1.91%) |
Aug 19, 2015 | 38.43 | 38.65 | 38.14 | 38.50 | 987,541 | +0.13(+0.34%) |
Aug 18, 2015 | 38.42 | 38.46 | 38.22 | 38.37 | 314,843 | -0.05(-0.14%) |
Aug 17, 2015 | 38.15 | 38.42 | 37.89 | 38.42 | 379,437 | +0.14(+0.37%) |
Aug 14, 2015 | 37.97 | 38.31 | 37.88 | 38.28 | 527,394 | +0.35(+0.91%) |
Aug 13, 2015 | 37.73 | 38.09 | 37.66 | 37.93 | 448,189 | +0.15(+0.39%) |
Aug 12, 2015 | 37.39 | 37.79 | 37.22 | 37.79 | 562,149 | +0.11(+0.29%) |
Aug 11, 2015 | 37.53 | 37.72 | 37.48 | 37.68 | 497,321 | +0.01(+0.01%) |
Aug 10, 2015 | 37.57 | 37.79 | 37.57 | 37.67 | 542,383 | +0.26(+0.70%) |
Aug 07, 2015 | 37.09 | 37.41 | 36.96 | 37.41 | 589,357 | +0.25(+0.68%) |
Aug 06, 2015 | 37.13 | 37.23 | 36.87 | 37.16 | 896,004 | +0.09(+0.25%) |
Aug 05, 2015 | 36.58 | 37.13 | 36.15 | 37.06 | 1,117,813 | +0.79(+2.18%) |
Aug 04, 2015 | 36.21 | 36.37 | 36.15 | 36.27 | 423,714 | -0.01(-0.01%) |
Aug 03, 2015 | 36.22 | 36.36 | 36.04 | 36.28 | 422,060 | +0.09(+0.26%) |
Jul 31, 2015 | 36.53 | 36.61 | 36.16 | 36.18 | 373,211 | -0.21(-0.58%) |
Jul 30, 2015 | 36.17 | 36.50 | 36.01 | 36.39 | 391,035 | +0.09(+0.25%) |
Jul 29, 2015 | 35.58 | 36.41 | 35.58 | 36.30 | 997,079 | +0.71(+1.99%) |
Jul 28, 2015 | 35.47 | 35.65 | 35.33 | 35.59 | 766,364 | +0.23(+0.64%) |
Jul 27, 2015 | 35.24 | 35.24 | 35.14 | 35.37 | 448,111 | -0.09(-0.27%) |
Jul 24, 2015 | 35.39 | 35.63 | 35.34 | 35.46 | 524,484 | +0.06(+0.18%) |
Jul 23, 2015 | 35.73 | 35.77 | 35.34 | 35.40 | 468,298 | -0.28(-0.79%) |
Jul 22, 2015 | 35.73 | 35.97 | 35.61 | 35.68 | 316,450 | -0.05(-0.15%) |
Jul 21, 2015 | 35.65 | 35.98 | 35.56 | 35.73 | 486,359 | +0.15(+0.43%) |
Jul 20, 2015 | 35.70 | 35.75 | 35.47 | 35.58 | 351,989 | -0.10(-0.29%) |
Jul 17, 2015 | 35.81 | 35.81 | 35.49 | 35.69 | 254,894 | -0.09(-0.25%) |
Jul 16, 2015 | 35.80 | 35.83 | 35.63 | 35.78 | 402,081 | +0.17(+0.47%) |
Jul 15, 2015 | 35.60 | 35.68 | 35.19 | 35.61 | 367,487 | +0.06(+0.16%) |
Jul 14, 2015 | 35.48 | 35.62 | 35.31 | 35.55 | 459,833 | +0.08(+0.22%) |
Jul 13, 2015 | 35.59 | 35.77 | 35.20 | 35.47 | 672,482 | +0.15(+0.42%) |
Jul 10, 2015 | 35.16 | 35.37 | 34.99 | 35.33 | 732,452 | +0.51(+1.47%) |
Jul 09, 2015 | 35.13 | 35.13 | 34.69 | 34.81 | 585,606 | +0.10(+0.29%) |
Jul 08, 2015 | 34.72 | 35.02 | 34.52 | 34.71 | 668,387 | -0.36(-1.01%) |
Jul 07, 2015 | 34.79 | 35.07 | 34.62 | 35.07 | 715,450 | +0.27(+0.78%) |
Jul 06, 2015 | 34.38 | 34.81 | 34.21 | 34.80 | 711,469 | +0.17(+0.48%) |
Jul 02, 2015 | 34.85 | 34.63 | 34.63 | 34.63 | 552,985 | -0.21(-0.60%) |
Jul 01, 2015 | 35.50 | 35.50 | 34.42 | 34.84 | 1,088,035 | +0.84(+2.46%) |
Jun 30, 2015 | 34.21 | 34.37 | 33.97 | 34.00 | 916,057 | +0.09(+0.26%) |
Jun 29, 2015 | 34.02 | 34.32 | 33.88 | 33.91 | 780,282 | -0.47(-1.37%) |
Jun 26, 2015 | 34.42 | 34.61 | 34.36 | 34.38 | 1,475,839 | +0.01(+0.02%) |
Jun 25, 2015 | 34.58 | 34.74 | 34.34 | 34.38 | 593,311 | -0.18(-0.51%) |
Jun 24, 2015 | 34.72 | 34.88 | 34.55 | 34.56 | 568,320 | -0.21(-0.62%) |
Jun 23, 2015 | 34.64 | 34.78 | 34.62 | 34.77 | 805,067 | +0.17(+0.50%) |
Jun 22, 2015 | 34.66 | 34.70 | 34.42 | 34.60 | 716,228 | +0.18(+0.53%) |
Jun 19, 2015 | 34.58 | 34.84 | 34.42 | 34.42 | 982,281 | -0.29(-0.83%) |
Jun 18, 2015 | 34.60 | 34.87 | 34.47 | 34.70 | 617,729 | +0.21(+0.62%) |
Jun 17, 2015 | 34.56 | 34.67 | 34.39 | 34.49 | 538,745 | +0.03(+0.08%) |
Jun 16, 2015 | 34.02 | 34.57 | 34.02 | 34.46 | 559,099 | +0.36(+1.04%) |
Jun 15, 2015 | 33.84 | 34.15 | 33.74 | 34.11 | 556,038 | -0.01(-0.02%) |
Jun 12, 2015 | 34.12 | 34.15 | 33.92 | 34.11 | 278,973 | -0.12(-0.34%) |
Jun 11, 2015 | 33.85 | 34.23 | 33.85 | 34.23 | 470,904 | +0.43(+1.28%) |
Jun 10, 2015 | 33.30 | 33.93 | 33.30 | 33.79 | 850,680 | +0.58(+1.75%) |
Jun 09, 2015 | 33.16 | 33.33 | 33.13 | 33.21 | 673,651 | -0.02(-0.05%) |
Jun 08, 2015 | 33.44 | 33.55 | 33.21 | 33.23 | 457,210 | -0.17(-0.52%) |
Jun 05, 2015 | 33.50 | 33.58 | 33.22 | 33.40 | 446,585 | +0.00(+0.00%) |
Jun 04, 2015 | 33.51 | 33.61 | 33.24 | 33.40 | 361,185 | -0.24(-0.70%) |
Jun 03, 2015 | 33.41 | 33.73 | 33.31 | 33.64 | 406,489 | +0.23(+0.69%) |
Jun 02, 2015 | 33.13 | 33.52 | 32.93 | 33.41 | 567,429 | +0.17(+0.52%) |
Jun 01, 2015 | 33.26 | 33.41 | 33.12 | 33.23 | 442,046 | +0.04(+0.11%) |
May 29, 2015 | 33.35 | 33.35 | 33.10 | 33.20 | 485,518 | -0.20(-0.59%) |
May 28, 2015 | 33.21 | 33.40 | 33.19 | 33.40 | 295,100 | +0.10(+0.31%) |
May 27, 2015 | 33.01 | 33.32 | 32.98 | 33.29 | 543,949 | +0.29(+0.87%) |
May 26, 2015 | 33.16 | 33.28 | 32.95 | 33.00 | 609,223 | -0.39(-1.16%) |
May 22, 2015 | 33.48 | 33.39 | 33.39 | 33.39 | 240,054 | -0.21(-0.62%) |
May 21, 2015 | 33.68 | 33.86 | 33.56 | 33.60 | 300,691 | -0.18(-0.54%) |
May 20, 2015 | 33.73 | 33.88 | 33.51 | 33.78 | 284,201 | +0.06(+0.17%) |
May 19, 2015 | 33.60 | 33.84 | 33.46 | 33.73 | 310,798 | +0.10(+0.31%) |
May 18, 2015 | 33.31 | 33.67 | 33.23 | 33.62 | 252,747 | +0.23(+0.69%) |
May 15, 2015 | 33.57 | 33.57 | 33.34 | 33.39 | 306,913 | -0.14(-0.42%) |
May 14, 2015 | 33.46 | 33.55 | 33.20 | 33.53 | 309,046 | +0.30(+0.90%) |
May 13, 2015 | 33.25 | 33.40 | 33.12 | 33.23 | 316,940 | +0.08(+0.24%) |
May 12, 2015 | 33.14 | 33.14 | 32.96 | 33.16 | 451,241 | -0.16(-0.49%) |
May 11, 2015 | 33.46 | 33.53 | 33.24 | 33.32 | 491,669 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.53 | 33.29 | 33.49 | 309,471 | +0.14(+0.42%) |
May 07, 2015 | 33.20 | 33.38 | 32.93 | 33.34 | 420,774 | +0.16(+0.49%) |
May 06, 2015 | 33.17 | 33.21 | 32.93 | 33.18 | 382,552 | +0.09(+0.27%) |
May 05, 2015 | 33.18 | 33.44 | 33.02 | 33.09 | 549,204 | -0.20(-0.60%) |
May 04, 2015 | 33.40 | 33.40 | 33.22 | 33.29 | 492,794 | +0.07(+0.20%) |
May 01, 2015 | 33.18 | 33.33 | 33.02 | 33.22 | 422,929 | +0.18(+0.55%) |
Apr 30, 2015 | 33.34 | 33.45 | 32.99 | 33.04 | 658,827 | -0.30(-0.91%) |
Apr 29, 2015 | 33.53 | 33.67 | 33.33 | 33.34 | 527,161 | -0.43(-1.27%) |
Apr 28, 2015 | 33.44 | 33.80 | 33.21 | 33.77 | 585,528 | +0.26(+0.76%) |
Apr 27, 2015 | 33.95 | 34.15 | 33.41 | 33.52 | 533,012 | -0.43(-1.26%) |
Apr 24, 2015 | 33.84 | 34.05 | 33.68 | 33.95 | 360,643 | +0.11(+0.32%) |
Apr 23, 2015 | 33.72 | 33.95 | 33.63 | 33.84 | 306,190 | +0.11(+0.33%) |
Apr 22, 2015 | 33.70 | 33.74 | 33.35 | 33.73 | 368,668 | -0.01(-0.03%) |
Apr 21, 2015 | 34.06 | 34.13 | 33.66 | 33.74 | 551,325 | -0.25(-0.72%) |
Apr 20, 2015 | 33.98 | 34.11 | 33.88 | 33.98 | 378,979 | +0.22(+0.67%) |
Apr 17, 2015 | 34.08 | 34.09 | 33.71 | 33.76 | 299,100 | -0.49(-1.42%) |
Apr 16, 2015 | 34.28 | 34.32 | 33.99 | 34.24 | 352,682 | -0.06(-0.18%) |
Apr 15, 2015 | 34.33 | 34.46 | 34.29 | 34.31 | 796,911 | +0.14(+0.41%) |
Apr 14, 2015 | 34.00 | 34.20 | 33.68 | 34.16 | 569,036 | +0.29(+0.86%) |
Apr 13, 2015 | 33.83 | 34.03 | 33.70 | 33.87 | 312,610 | +0.24(+0.72%) |
Apr 10, 2015 | 33.74 | 33.78 | 33.56 | 33.63 | 392,728 | +0.06(+0.17%) |
Apr 09, 2015 | 33.46 | 33.58 | 33.27 | 33.57 | 695,465 | +0.03(+0.09%) |
Apr 08, 2015 | 33.35 | 33.60 | 33.35 | 33.54 | 468,159 | +0.19(+0.56%) |
Apr 07, 2015 | 33.61 | 33.68 | 33.34 | 33.36 | 504,092 | -0.22(-0.66%) |
Apr 06, 2015 | 33.35 | 33.63 | 33.23 | 33.58 | 626,398 | +0.23(+0.68%) |
Apr 02, 2015 | 33.27 | 33.35 | 33.35 | 33.35 | 521,237 | +0.08(+0.23%) |
Apr 01, 2015 | 33.35 | 33.35 | 32.96 | 33.27 | 338,439 | -0.01(-0.02%) |
Mar 31, 2015 | 33.31 | 33.35 | 33.11 | 33.28 | 1,133,966 | -0.18(-0.53%) |
Mar 30, 2015 | 33.27 | 33.59 | 33.19 | 33.46 | 381,002 | +0.40(+1.21%) |
Mar 27, 2015 | 33.20 | 33.22 | 32.93 | 33.06 | 497,667 | -0.13(-0.41%) |
Mar 26, 2015 | 33.15 | 33.28 | 32.97 | 33.19 | 378,879 | -0.05(-0.16%) |
Mar 25, 2015 | 33.55 | 33.78 | 33.24 | 33.24 | 615,907 | -0.32(-0.94%) |
Mar 24, 2015 | 33.71 | 33.78 | 33.49 | 33.56 | 481,878 | -0.15(-0.43%) |
Mar 23, 2015 | 33.63 | 33.98 | 33.63 | 33.70 | 694,201 | +0.07(+0.22%) |
Mar 20, 2015 | 33.57 | 33.79 | 33.35 | 33.63 | 1,160,176 | +0.18(+0.53%) |
Mar 19, 2015 | 33.63 | 33.70 | 33.34 | 33.46 | 313,777 | -0.23(-0.69%) |
Mar 18, 2015 | 33.47 | 33.85 | 33.27 | 33.69 | 530,983 | +0.20(+0.60%) |
Mar 17, 2015 | 33.43 | 33.54 | 33.29 | 33.49 | 463,771 | +0.01(+0.02%) |
Mar 16, 2015 | 33.21 | 33.56 | 33.04 | 33.48 | 475,075 | +0.46(+1.38%) |
Mar 13, 2015 | 33.15 | 33.15 | 32.73 | 33.02 | 423,707 | -0.17(-0.50%) |
Mar 12, 2015 | 32.87 | 33.21 | 32.74 | 33.19 | 495,770 | +0.54(+1.65%) |
Mar 11, 2015 | 32.28 | 32.65 | 32.20 | 32.65 | 642,787 | +0.35(+1.09%) |
Mar 10, 2015 | 32.54 | 32.60 | 32.29 | 32.30 | 397,691 | -0.52(-1.60%) |
Mar 09, 2015 | 32.79 | 32.94 | 32.70 | 32.82 | 486,032 | +0.09(+0.27%) |
Mar 06, 2015 | 32.83 | 33.18 | 32.66 | 32.73 | 536,066 | -0.20(-0.60%) |
Mar 05, 2015 | 32.87 | 33.06 | 32.79 | 32.93 | 336,461 | +0.08(+0.25%) |
Mar 04, 2015 | 32.88 | 32.90 | 32.71 | 32.85 | 454,287 | -0.21(-0.64%) |
Mar 03, 2015 | 32.89 | 33.11 | 32.62 | 33.06 | 554,265 | +0.01(+0.02%) |
Mar 02, 2015 | 32.72 | 33.10 | 32.60 | 33.06 | 597,244 | +0.37(+1.14%) |
Feb 27, 2015 | 32.66 | 32.86 | 32.60 | 32.68 | 298,589 | -0.06(-0.17%) |
Feb 26, 2015 | 32.74 | 32.83 | 32.64 | 32.74 | 261,564 | -0.06(-0.17%) |
Feb 25, 2015 | 32.85 | 32.94 | 32.68 | 32.80 | 416,769 | -0.05(-0.16%) |
Feb 24, 2015 | 32.77 | 33.00 | 32.73 | 32.85 | 549,745 | +0.03(+0.10%) |
Feb 23, 2015 | 32.88 | 32.88 | 32.64 | 32.82 | 378,866 | -0.13(-0.39%) |
Feb 20, 2015 | 32.61 | 32.96 | 32.36 | 32.95 | 419,325 | +0.20(+0.62%) |
Feb 19, 2015 | 32.72 | 32.82 | 32.54 | 32.74 | 333,267 | -0.01(-0.02%) |
Feb 18, 2015 | 32.72 | 32.82 | 32.56 | 32.75 | 461,003 | -0.03(-0.08%) |
Feb 17, 2015 | 32.67 | 32.93 | 32.59 | 32.78 | 514,767 | +0.15(+0.46%) |
Feb 13, 2015 | 32.51 | 32.63 | 32.63 | 32.63 | 467,648 | +0.04(+0.13%) |
Feb 12, 2015 | 32.49 | 32.60 | 32.35 | 32.58 | 639,269 | +0.21(+0.66%) |
Feb 11, 2015 | 32.37 | 32.41 | 32.16 | 32.37 | 500,474 | +0.08(+0.26%) |
Feb 10, 2015 | 32.36 | 32.40 | 31.98 | 32.29 | 671,802 | +0.23(+0.71%) |
Feb 09, 2015 | 31.99 | 32.15 | 31.93 | 32.06 | 651,309 | -0.05(-0.15%) |
Feb 06, 2015 | 32.16 | 32.26 | 31.98 | 32.11 | 738,385 | +0.05(+0.16%) |
Feb 05, 2015 | 31.98 | 32.11 | 31.74 | 32.05 | 517,131 | +0.26(+0.82%) |
Feb 04, 2015 | 31.55 | 32.00 | 31.44 | 31.80 | 872,518 | +0.26(+0.84%) |
Feb 03, 2015 | 30.50 | 31.56 | 30.49 | 31.53 | 1,129,873 | +0.98(+3.19%) |
Feb 02, 2015 | 29.83 | 30.64 | 29.83 | 30.56 | 927,865 | +0.45(+1.48%) |
Jan 30, 2015 | 30.42 | 30.57 | 30.07 | 30.11 | 525,580 | -0.55(-1.79%) |
Jan 29, 2015 | 30.52 | 30.76 | 30.25 | 30.66 | 604,794 | +0.18(+0.60%) |
Jan 28, 2015 | 31.07 | 31.11 | 30.47 | 30.48 | 590,503 | -0.43(-1.39%) |
Jan 27, 2015 | 30.83 | 31.07 | 30.75 | 30.91 | 423,416 | -0.23(-0.75%) |
Jan 26, 2015 | 30.83 | 31.14 | 30.63 | 31.14 | 447,203 | +0.23(+0.74%) |
Jan 23, 2015 | 31.16 | 31.19 | 30.85 | 30.91 | 451,563 | -0.27(-0.88%) |
Jan 22, 2015 | 30.69 | 31.19 | 30.45 | 31.19 | 431,645 | +0.72(+2.35%) |
Jan 21, 2015 | 30.44 | 30.58 | 30.16 | 30.47 | 392,525 | +0.04(+0.14%) |
Jan 20, 2015 | 30.80 | 30.97 | 30.30 | 30.43 | 679,811 | -0.35(-1.13%) |
Jan 16, 2015 | 30.38 | 30.78 | 30.78 | 30.78 | 665,039 | +0.34(+1.11%) |
Jan 15, 2015 | 30.39 | 30.83 | 30.34 | 30.44 | 960,034 | +0.05(+0.15%) |
Jan 14, 2015 | 30.48 | 30.90 | 30.17 | 30.39 | 837,626 | -0.39(-1.26%) |
Jan 13, 2015 | 31.03 | 31.37 | 30.61 | 30.78 | 559,410 | +0.20(+0.66%) |
Jan 12, 2015 | 30.91 | 30.91 | 30.50 | 30.58 | 622,683 | -0.27(-0.87%) |
Jan 09, 2015 | 31.21 | 31.23 | 30.84 | 30.85 | 552,217 | -0.32(-1.02%) |
Jan 08, 2015 | 30.93 | 31.25 | 30.87 | 31.17 | 528,235 | +0.56(+1.81%) |
Jan 07, 2015 | 30.66 | 30.87 | 30.35 | 30.61 | 974,335 | +0.20(+0.66%) |
Jan 06, 2015 | 30.66 | 30.85 | 30.35 | 30.41 | 698,886 | -0.17(-0.57%) |
Jan 05, 2015 | 30.79 | 30.97 | 30.49 | 30.59 | 693,940 | -0.41(-1.31%) |