Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.91 | 31.69 | 31.69 | 31.69 | 482,987 | +0.60(+1.93%) |
Dec 30, 2015 | 31.20 | 31.35 | 30.88 | 31.09 | 130,348 | -0.16(-0.52%) |
Dec 29, 2015 | 31.00 | 31.47 | 30.75 | 31.26 | 88,298 | +0.36(+1.15%) |
Dec 28, 2015 | 31.07 | 31.31 | 30.45 | 30.90 | 159,289 | -0.38(-1.22%) |
Dec 24, 2015 | 31.11 | 31.28 | 31.28 | 31.28 | 71,078 | +0.22(+0.70%) |
Dec 23, 2015 | 30.39 | 31.47 | 30.39 | 31.06 | 168,837 | +0.77(+2.54%) |
Dec 22, 2015 | 30.15 | 30.47 | 30.10 | 30.29 | 132,854 | +0.32(+1.08%) |
Dec 21, 2015 | 29.93 | 30.17 | 29.65 | 29.97 | 137,705 | +0.10(+0.33%) |
Dec 18, 2015 | 29.67 | 30.07 | 29.48 | 29.87 | 345,078 | -0.02(-0.05%) |
Dec 17, 2015 | 30.63 | 30.72 | 29.88 | 29.89 | 158,963 | -0.62(-2.05%) |
Dec 16, 2015 | 30.14 | 30.77 | 30.14 | 30.51 | 96,482 | +0.52(+1.73%) |
Dec 15, 2015 | 29.76 | 30.36 | 29.76 | 29.99 | 102,651 | +0.31(+1.04%) |
Dec 14, 2015 | 30.19 | 30.53 | 29.47 | 29.68 | 175,817 | -0.46(-1.53%) |
Dec 11, 2015 | 30.53 | 30.79 | 30.03 | 30.15 | 126,462 | -0.68(-2.21%) |
Dec 10, 2015 | 30.47 | 31.30 | 30.24 | 30.83 | 237,647 | +0.34(+1.12%) |
Dec 09, 2015 | 30.63 | 31.22 | 30.16 | 30.49 | 83,768 | -0.18(-0.58%) |
Dec 08, 2015 | 30.92 | 31.08 | 30.32 | 30.66 | 122,104 | -0.53(-1.69%) |
Dec 07, 2015 | 31.00 | 31.21 | 30.67 | 31.19 | 167,894 | +0.04(+0.13%) |
Dec 04, 2015 | 31.00 | 31.37 | 30.82 | 31.15 | 85,213 | +0.19(+0.63%) |
Dec 03, 2015 | 31.19 | 31.67 | 30.83 | 30.96 | 93,136 | -0.20(-0.65%) |
Dec 02, 2015 | 30.97 | 31.67 | 30.10 | 31.16 | 148,009 | +0.40(+1.29%) |
Dec 01, 2015 | 31.76 | 31.94 | 30.64 | 30.76 | 294,355 | -0.93(-2.94%) |
Nov 30, 2015 | 31.80 | 32.00 | 31.59 | 31.69 | 88,790 | -0.08(-0.25%) |
Nov 27, 2015 | 31.60 | 31.83 | 31.25 | 31.77 | 113,482 | +0.22(+0.69%) |
Nov 25, 2015 | 31.39 | 31.56 | 31.56 | 31.56 | 80,456 | +0.16(+0.52%) |
Nov 24, 2015 | 31.28 | 31.52 | 29.98 | 31.39 | 126,261 | -0.11(-0.33%) |
Nov 23, 2015 | 31.90 | 32.27 | 31.47 | 31.50 | 115,697 | -0.45(-1.40%) |
Nov 20, 2015 | 32.04 | 32.30 | 31.94 | 31.94 | 142,309 | -0.05(-0.15%) |
Nov 19, 2015 | 32.80 | 32.82 | 31.93 | 31.99 | 115,475 | -0.72(-2.20%) |
Nov 18, 2015 | 32.46 | 32.80 | 32.21 | 32.71 | 78,893 | +0.42(+1.30%) |
Nov 17, 2015 | 32.82 | 32.98 | 31.81 | 32.29 | 93,338 | -0.55(-1.68%) |
Nov 16, 2015 | 32.25 | 33.10 | 31.03 | 32.84 | 112,011 | +0.65(+2.01%) |
Nov 13, 2015 | 32.63 | 32.70 | 32.10 | 32.20 | 100,981 | -0.57(-1.73%) |
Nov 12, 2015 | 33.48 | 33.95 | 32.71 | 32.76 | 130,936 | -0.92(-2.72%) |
Nov 11, 2015 | 34.05 | 34.52 | 33.64 | 33.68 | 126,561 | -0.45(-1.31%) |
Nov 10, 2015 | 34.64 | 34.76 | 33.79 | 34.12 | 138,947 | -0.47(-1.36%) |
Nov 09, 2015 | 36.49 | 36.52 | 34.23 | 34.59 | 271,382 | -2.12(-5.76%) |
Nov 06, 2015 | 36.35 | 36.99 | 35.73 | 36.71 | 151,499 | -0.48(-1.29%) |
Nov 05, 2015 | 37.40 | 37.45 | 36.65 | 37.19 | 100,314 | -0.18(-0.48%) |
Nov 04, 2015 | 37.63 | 37.99 | 37.22 | 37.37 | 86,262 | -0.23(-0.60%) |
Nov 03, 2015 | 37.00 | 37.82 | 36.82 | 37.59 | 114,592 | +0.60(+1.62%) |
Nov 02, 2015 | 36.43 | 37.05 | 36.35 | 36.99 | 186,603 | +0.66(+1.83%) |
Oct 30, 2015 | 36.56 | 36.94 | 36.17 | 36.33 | 145,549 | -0.24(-0.66%) |
Oct 29, 2015 | 37.03 | 37.24 | 36.47 | 36.57 | 148,041 | -0.56(-1.51%) |
Oct 28, 2015 | 36.44 | 37.17 | 36.41 | 37.13 | 91,513 | +0.83(+2.28%) |
Oct 27, 2015 | 36.68 | 36.68 | 36.03 | 36.30 | 61,375 | -0.45(-1.21%) |
Oct 26, 2015 | 36.56 | 37.09 | 36.39 | 36.75 | 93,002 | +0.18(+0.49%) |
Oct 23, 2015 | 36.47 | 36.70 | 36.15 | 36.57 | 84,305 | +0.19(+0.53%) |
Oct 22, 2015 | 36.12 | 36.52 | 36.12 | 36.38 | 128,822 | +0.42(+1.17%) |
Oct 21, 2015 | 36.60 | 36.75 | 35.80 | 35.96 | 87,716 | -0.58(-1.60%) |
Oct 20, 2015 | 36.69 | 36.73 | 36.34 | 36.54 | 87,517 | -0.02(-0.04%) |
Oct 19, 2015 | 36.21 | 36.66 | 34.47 | 36.56 | 120,761 | +0.11(+0.31%) |
Oct 16, 2015 | 36.40 | 36.46 | 36.00 | 36.44 | 113,371 | +0.11(+0.29%) |
Oct 15, 2015 | 35.89 | 36.45 | 35.63 | 36.34 | 105,072 | +0.58(+1.61%) |
Oct 14, 2015 | 36.56 | 36.56 | 35.59 | 35.76 | 201,897 | -0.79(-2.15%) |
Oct 13, 2015 | 36.43 | 37.03 | 36.30 | 36.55 | 135,241 | -0.02(-0.07%) |
Oct 12, 2015 | 36.90 | 36.97 | 36.49 | 36.57 | 121,140 | -0.29(-0.79%) |
Oct 09, 2015 | 36.84 | 37.09 | 36.47 | 36.86 | 125,796 | +0.12(+0.33%) |
Oct 08, 2015 | 36.42 | 36.87 | 36.30 | 36.74 | 131,383 | +0.31(+0.85%) |
Oct 07, 2015 | 36.19 | 36.63 | 35.83 | 36.43 | 148,044 | +0.36(+0.99%) |
Oct 06, 2015 | 35.48 | 36.23 | 35.33 | 36.08 | 117,731 | +0.59(+1.67%) |
Oct 05, 2015 | 34.94 | 35.66 | 34.89 | 35.49 | 200,645 | +0.75(+2.15%) |
Oct 02, 2015 | 34.96 | 34.96 | 34.96 | 34.74 | 292,206 | -0.78(-2.19%) |
Oct 01, 2015 | 34.88 | 35.57 | 34.71 | 35.52 | 303,752 | +0.65(+1.86%) |
Sep 30, 2015 | 34.25 | 34.96 | 34.02 | 34.87 | 220,517 | +0.89(+2.62%) |
Sep 29, 2015 | 34.17 | 34.44 | 33.53 | 33.98 | 157,665 | -0.22(-0.64%) |
Sep 28, 2015 | 34.72 | 34.72 | 33.85 | 34.20 | 128,004 | -0.69(-1.97%) |
Sep 25, 2015 | 35.17 | 35.17 | 34.58 | 34.89 | 83,978 | -0.04(-0.12%) |
Sep 24, 2015 | 34.90 | 35.02 | 34.50 | 34.93 | 83,638 | -0.29(-0.83%) |
Sep 23, 2015 | 35.36 | 35.43 | 34.71 | 35.22 | 151,649 | -0.05(-0.14%) |
Sep 22, 2015 | 35.28 | 35.62 | 34.98 | 35.27 | 143,899 | -0.46(-1.29%) |
Sep 21, 2015 | 36.07 | 36.17 | 35.58 | 35.73 | 122,166 | -0.12(-0.34%) |
Sep 18, 2015 | 35.70 | 36.05 | 35.67 | 35.85 | 217,736 | -0.25(-0.70%) |
Sep 17, 2015 | 35.92 | 36.41 | 35.92 | 36.10 | 85,259 | +0.11(+0.32%) |
Sep 16, 2015 | 35.66 | 36.14 | 35.66 | 35.99 | 60,505 | +0.27(+0.75%) |
Sep 15, 2015 | 35.34 | 35.75 | 35.32 | 35.72 | 83,255 | +0.41(+1.15%) |
Sep 14, 2015 | 35.34 | 35.44 | 35.06 | 35.32 | 162,910 | -0.05(-0.14%) |
Sep 11, 2015 | 35.17 | 35.45 | 34.77 | 35.36 | 109,084 | +0.00(+0.00%) |
Sep 10, 2015 | 35.21 | 35.74 | 35.19 | 35.36 | 103,168 | -0.10(-0.27%) |
Sep 09, 2015 | 36.11 | 36.11 | 35.28 | 35.46 | 180,452 | -0.32(-0.91%) |
Sep 08, 2015 | 35.60 | 35.88 | 35.40 | 35.79 | 110,749 | +0.78(+2.22%) |
Sep 04, 2015 | 35.60 | 35.01 | 35.01 | 35.01 | 241,987 | -0.91(-2.53%) |
Sep 03, 2015 | 35.84 | 36.14 | 35.72 | 35.92 | 123,512 | +0.21(+0.59%) |
Sep 02, 2015 | 35.58 | 35.73 | 34.92 | 35.70 | 184,369 | +0.52(+1.47%) |
Sep 01, 2015 | 35.49 | 36.14 | 35.10 | 35.19 | 197,866 | -0.96(-2.65%) |
Aug 31, 2015 | 35.85 | 36.58 | 35.65 | 36.14 | 239,008 | +0.01(+0.02%) |
Aug 28, 2015 | 36.09 | 36.54 | 35.90 | 36.13 | 119,800 | -0.02(-0.07%) |
Aug 27, 2015 | 35.53 | 36.53 | 35.23 | 36.16 | 146,310 | +1.01(+2.88%) |
Aug 26, 2015 | 34.80 | 35.23 | 34.11 | 35.15 | 204,855 | +1.09(+3.21%) |
Aug 25, 2015 | 35.01 | 35.01 | 33.94 | 34.05 | 299,978 | +0.02(+0.05%) |
Aug 24, 2015 | 33.33 | 34.97 | 32.43 | 34.04 | 339,336 | -1.47(-4.13%) |
Aug 21, 2015 | 36.52 | 36.60 | 35.16 | 35.50 | 304,253 | -1.30(-3.54%) |
Aug 20, 2015 | 37.13 | 37.36 | 36.57 | 36.81 | 166,276 | -0.82(-2.18%) |
Aug 19, 2015 | 37.43 | 37.76 | 36.92 | 37.63 | 175,588 | -0.10(-0.26%) |
Aug 18, 2015 | 37.64 | 38.05 | 37.10 | 37.72 | 133,812 | -0.16(-0.43%) |
Aug 17, 2015 | 37.60 | 38.06 | 37.19 | 37.88 | 104,801 | +0.26(+0.69%) |
Aug 14, 2015 | 37.21 | 37.85 | 37.21 | 37.63 | 103,980 | +0.35(+0.93%) |
Aug 13, 2015 | 37.76 | 37.94 | 37.11 | 37.28 | 86,999 | -0.38(-1.01%) |
Aug 12, 2015 | 37.45 | 38.20 | 37.27 | 37.66 | 144,463 | -0.19(-0.51%) |
Aug 11, 2015 | 37.50 | 38.21 | 37.16 | 37.85 | 188,516 | -0.37(-0.98%) |
Aug 10, 2015 | 37.81 | 38.31 | 37.41 | 38.23 | 122,368 | +0.60(+1.59%) |
Aug 07, 2015 | 37.93 | 38.16 | 37.16 | 37.63 | 164,307 | -0.49(-1.30%) |
Aug 06, 2015 | 37.84 | 38.53 | 37.24 | 38.12 | 142,902 | -0.11(-0.28%) |
Aug 05, 2015 | 38.07 | 38.61 | 37.97 | 38.23 | 174,912 | +0.15(+0.38%) |
Aug 04, 2015 | 37.88 | 38.27 | 37.63 | 38.08 | 195,025 | +0.29(+0.77%) |
Aug 03, 2015 | 37.54 | 38.07 | 37.44 | 37.79 | 145,438 | +0.17(+0.45%) |
Jul 31, 2015 | 37.71 | 37.98 | 37.39 | 37.62 | 143,885 | -0.06(-0.15%) |
Jul 30, 2015 | 37.50 | 37.80 | 37.41 | 37.67 | 174,333 | +0.11(+0.28%) |
Jul 29, 2015 | 37.23 | 37.66 | 37.05 | 37.57 | 109,811 | +0.36(+0.96%) |
Jul 28, 2015 | 36.92 | 37.29 | 36.59 | 37.21 | 151,410 | +0.15(+0.39%) |
Jul 27, 2015 | 37.48 | 37.56 | 36.90 | 37.07 | 97,927 | -0.53(-1.40%) |
Jul 24, 2015 | 37.84 | 37.99 | 37.19 | 37.59 | 128,985 | -0.12(-0.32%) |
Jul 23, 2015 | 37.73 | 37.94 | 37.53 | 37.71 | 104,187 | +0.04(+0.11%) |
Jul 22, 2015 | 38.07 | 38.20 | 37.55 | 37.67 | 101,074 | -0.49(-1.27%) |
Jul 21, 2015 | 38.53 | 38.61 | 37.93 | 38.16 | 86,219 | -0.37(-0.97%) |
Jul 20, 2015 | 38.91 | 38.91 | 38.14 | 38.53 | 205,295 | -0.33(-0.85%) |
Jul 17, 2015 | 39.19 | 39.23 | 38.69 | 38.87 | 234,443 | -0.26(-0.66%) |
Jul 16, 2015 | 38.90 | 39.26 | 38.83 | 39.12 | 127,969 | +0.34(+0.88%) |
Jul 15, 2015 | 38.90 | 38.90 | 38.47 | 38.78 | 130,035 | +0.00(+0.00%) |
Jul 14, 2015 | 38.89 | 38.99 | 38.61 | 38.78 | 93,318 | -0.24(-0.62%) |
Jul 13, 2015 | 38.29 | 39.22 | 38.29 | 39.03 | 156,282 | +0.83(+2.19%) |
Jul 10, 2015 | 38.35 | 38.51 | 37.85 | 38.19 | 151,568 | +0.16(+0.43%) |
Jul 09, 2015 | 38.55 | 38.90 | 37.91 | 38.03 | 145,772 | -0.17(-0.45%) |
Jul 08, 2015 | 38.77 | 39.07 | 37.83 | 38.20 | 159,873 | -0.71(-1.83%) |
Jul 07, 2015 | 39.21 | 39.21 | 37.55 | 38.91 | 209,989 | -0.12(-0.31%) |
Jul 06, 2015 | 38.11 | 39.15 | 37.41 | 39.04 | 229,844 | +0.25(+0.65%) |
Jul 02, 2015 | 39.77 | 38.78 | 38.78 | 38.78 | 277,156 | -1.16(-2.90%) |
Jul 01, 2015 | 39.69 | 40.15 | 39.37 | 39.94 | 243,545 | +0.49(+1.25%) |
Jun 30, 2015 | 38.74 | 39.64 | 38.74 | 39.45 | 366,417 | +0.59(+1.52%) |
Jun 29, 2015 | 39.20 | 39.49 | 38.74 | 38.86 | 191,066 | -1.01(-2.54%) |
Jun 26, 2015 | 40.30 | 40.58 | 39.79 | 39.87 | 903,170 | -0.49(-1.22%) |
Jun 25, 2015 | 40.37 | 40.59 | 40.23 | 40.36 | 126,789 | -0.01(-0.02%) |
Jun 24, 2015 | 40.93 | 41.05 | 40.18 | 40.37 | 120,018 | -0.63(-1.54%) |
Jun 23, 2015 | 40.91 | 41.07 | 40.83 | 41.00 | 153,287 | +0.15(+0.36%) |
Jun 22, 2015 | 41.08 | 41.09 | 40.78 | 40.86 | 209,483 | -0.18(-0.43%) |
Jun 19, 2015 | 41.38 | 41.52 | 40.90 | 41.04 | 206,152 | -0.18(-0.43%) |
Jun 18, 2015 | 40.42 | 41.29 | 40.42 | 41.22 | 374,556 | +0.85(+2.11%) |
Jun 17, 2015 | 40.52 | 40.77 | 40.16 | 40.36 | 90,744 | -0.06(-0.16%) |
Jun 16, 2015 | 40.57 | 40.84 | 40.27 | 40.43 | 155,248 | -0.30(-0.74%) |
Jun 15, 2015 | 41.11 | 41.11 | 40.22 | 40.73 | 212,929 | -0.75(-1.80%) |
Jun 12, 2015 | 41.25 | 41.48 | 41.10 | 41.47 | 116,501 | +0.15(+0.35%) |
Jun 11, 2015 | 41.79 | 41.80 | 41.18 | 41.33 | 288,815 | -0.43(-1.03%) |
Jun 10, 2015 | 41.68 | 42.06 | 41.54 | 41.76 | 130,736 | +0.28(+0.68%) |
Jun 09, 2015 | 41.15 | 41.60 | 40.81 | 41.47 | 135,785 | +0.08(+0.20%) |
Jun 08, 2015 | 41.49 | 41.71 | 41.22 | 41.39 | 250,614 | -0.32(-0.76%) |
Jun 05, 2015 | 41.48 | 41.71 | 41.05 | 41.71 | 130,692 | +0.16(+0.39%) |
Jun 04, 2015 | 41.21 | 41.60 | 40.71 | 41.55 | 164,836 | +0.20(+0.49%) |
Jun 03, 2015 | 41.39 | 41.60 | 41.09 | 41.35 | 98,918 | +0.01(+0.02%) |
Jun 02, 2015 | 41.12 | 41.57 | 40.96 | 41.34 | 163,665 | +0.00(+0.00%) |
Jun 01, 2015 | 40.52 | 41.40 | 40.44 | 41.34 | 196,384 | +0.74(+1.82%) |
May 29, 2015 | 40.45 | 40.93 | 40.39 | 40.60 | 138,981 | +0.06(+0.16%) |
May 28, 2015 | 39.92 | 40.62 | 39.92 | 40.53 | 165,024 | +0.51(+1.28%) |
May 27, 2015 | 39.72 | 40.26 | 39.57 | 40.02 | 119,886 | +0.30(+0.75%) |
May 26, 2015 | 40.38 | 40.38 | 39.59 | 39.72 | 125,596 | -0.71(-1.76%) |
May 22, 2015 | 40.11 | 40.44 | 40.44 | 40.44 | 146,352 | +0.33(+0.83%) |
May 21, 2015 | 40.13 | 40.31 | 39.89 | 40.11 | 88,903 | -0.14(-0.34%) |
May 20, 2015 | 39.89 | 40.37 | 39.73 | 40.24 | 110,937 | +0.30(+0.75%) |
May 19, 2015 | 40.10 | 40.40 | 39.86 | 39.94 | 84,280 | -0.41(-1.02%) |
May 18, 2015 | 39.71 | 40.44 | 39.71 | 40.36 | 95,638 | +0.54(+1.36%) |
May 15, 2015 | 39.88 | 40.16 | 39.42 | 39.81 | 90,098 | -0.06(-0.16%) |
May 14, 2015 | 39.99 | 40.11 | 39.62 | 39.88 | 73,467 | +0.06(+0.16%) |
May 13, 2015 | 40.15 | 40.49 | 39.73 | 39.81 | 85,911 | -0.29(-0.73%) |
May 12, 2015 | 39.71 | 40.25 | 39.39 | 40.11 | 223,684 | +0.18(+0.45%) |
May 11, 2015 | 39.34 | 40.06 | 39.12 | 39.93 | 174,613 | +0.43(+1.09%) |
May 08, 2015 | 39.86 | 39.94 | 39.28 | 39.50 | 123,329 | -0.23(-0.59%) |
May 07, 2015 | 40.47 | 40.50 | 38.91 | 39.73 | 359,722 | -1.14(-2.80%) |
May 06, 2015 | 40.96 | 41.10 | 40.32 | 40.88 | 184,795 | -0.05(-0.12%) |
May 05, 2015 | 40.83 | 42.08 | 40.47 | 40.92 | 177,392 | +0.05(+0.12%) |
May 04, 2015 | 40.66 | 41.06 | 40.42 | 40.88 | 73,431 | +0.15(+0.38%) |
May 01, 2015 | 41.02 | 41.02 | 40.23 | 40.72 | 107,712 | +0.20(+0.50%) |
Apr 30, 2015 | 41.42 | 41.43 | 40.00 | 40.52 | 171,828 | -0.96(-2.32%) |
Apr 29, 2015 | 41.75 | 42.16 | 41.18 | 41.48 | 108,426 | -0.30(-0.72%) |
Apr 28, 2015 | 41.21 | 42.15 | 41.05 | 41.78 | 233,615 | +0.47(+1.14%) |
Apr 27, 2015 | 41.65 | 41.81 | 41.05 | 41.31 | 79,460 | -0.40(-0.95%) |
Apr 24, 2015 | 41.73 | 41.87 | 41.25 | 41.71 | 80,947 | +0.09(+0.21%) |
Apr 23, 2015 | 41.23 | 41.93 | 41.11 | 41.62 | 129,725 | +0.32(+0.77%) |
Apr 22, 2015 | 41.69 | 41.74 | 41.09 | 41.30 | 64,187 | -0.20(-0.49%) |
Apr 21, 2015 | 41.96 | 42.07 | 41.39 | 41.51 | 76,879 | -0.22(-0.52%) |
Apr 20, 2015 | 41.68 | 41.82 | 41.24 | 41.73 | 95,841 | +0.36(+0.88%) |
Apr 17, 2015 | 42.02 | 42.22 | 41.30 | 41.36 | 71,078 | -1.09(-2.58%) |
Apr 16, 2015 | 41.82 | 42.49 | 41.65 | 42.46 | 94,496 | +0.43(+1.02%) |
Apr 15, 2015 | 41.82 | 42.03 | 41.56 | 42.03 | 102,386 | +0.31(+0.74%) |
Apr 14, 2015 | 41.80 | 42.02 | 41.42 | 41.72 | 67,567 | -0.01(-0.02%) |
Apr 13, 2015 | 42.16 | 42.33 | 41.69 | 41.73 | 71,398 | -0.30(-0.71%) |
Apr 10, 2015 | 42.75 | 42.83 | 41.99 | 42.03 | 86,151 | -0.68(-1.59%) |
Apr 09, 2015 | 41.53 | 42.75 | 41.53 | 42.71 | 151,625 | +1.18(+2.85%) |
Apr 08, 2015 | 41.37 | 41.67 | 41.18 | 41.52 | 96,492 | +0.11(+0.27%) |
Apr 07, 2015 | 41.57 | 41.73 | 41.29 | 41.41 | 135,859 | -0.15(-0.37%) |
Apr 06, 2015 | 41.23 | 42.12 | 40.76 | 41.56 | 107,318 | -0.01(-0.02%) |
Apr 02, 2015 | 41.69 | 41.57 | 41.57 | 41.57 | 223,354 | -0.38(-0.91%) |
Apr 01, 2015 | 42.06 | 42.30 | 41.33 | 41.95 | 162,263 | +0.04(+0.10%) |
Mar 31, 2015 | 41.81 | 42.23 | 41.37 | 41.91 | 170,789 | -0.13(-0.31%) |
Mar 30, 2015 | 41.60 | 42.18 | 41.60 | 42.04 | 89,499 | +0.54(+1.31%) |
Mar 27, 2015 | 41.00 | 41.61 | 41.00 | 41.50 | 115,675 | +0.36(+0.87%) |
Mar 26, 2015 | 41.18 | 41.54 | 40.63 | 41.14 | 160,126 | -0.16(-0.39%) |
Mar 25, 2015 | 41.93 | 42.01 | 41.23 | 41.30 | 149,844 | -0.52(-1.24%) |
Mar 24, 2015 | 41.99 | 42.13 | 41.69 | 41.82 | 115,381 | -0.13(-0.31%) |
Mar 23, 2015 | 42.01 | 42.51 | 41.66 | 41.95 | 172,715 | -0.11(-0.25%) |
Mar 20, 2015 | 41.59 | 42.19 | 41.41 | 42.06 | 208,418 | +0.72(+1.74%) |
Mar 19, 2015 | 41.20 | 41.46 | 40.85 | 41.34 | 170,341 | -0.01(-0.02%) |
Mar 18, 2015 | 41.15 | 41.57 | 40.91 | 41.35 | 157,316 | +0.02(+0.06%) |
Mar 17, 2015 | 41.56 | 41.56 | 40.98 | 41.32 | 238,386 | -0.41(-0.97%) |
Mar 16, 2015 | 41.47 | 41.89 | 41.38 | 41.73 | 84,875 | +0.28(+0.66%) |
Mar 13, 2015 | 42.21 | 42.21 | 41.21 | 41.45 | 81,448 | -0.76(-1.80%) |
Mar 12, 2015 | 42.16 | 42.31 | 41.47 | 42.21 | 104,169 | +0.31(+0.73%) |
Mar 11, 2015 | 41.12 | 41.91 | 40.56 | 41.90 | 243,638 | +0.79(+1.91%) |
Mar 10, 2015 | 42.49 | 42.49 | 41.12 | 41.12 | 215,004 | -1.80(-4.19%) |
Mar 09, 2015 | 43.53 | 43.55 | 42.87 | 42.92 | 76,969 | -0.58(-1.32%) |
Mar 06, 2015 | 43.23 | 43.57 | 43.11 | 43.49 | 116,569 | +0.10(+0.22%) |
Mar 05, 2015 | 43.41 | 43.43 | 43.00 | 43.40 | 82,947 | +0.10(+0.22%) |
Mar 04, 2015 | 44.62 | 44.55 | 43.19 | 43.30 | 122,235 | -1.26(-2.82%) |
Mar 03, 2015 | 44.27 | 44.97 | 44.09 | 44.55 | 208,554 | +0.22(+0.49%) |
Mar 02, 2015 | 43.92 | 44.41 | 43.76 | 44.34 | 146,231 | +0.29(+0.66%) |
Feb 27, 2015 | 43.56 | 44.08 | 43.13 | 44.04 | 226,256 | +0.32(+0.74%) |
Feb 26, 2015 | 43.83 | 44.02 | 43.57 | 43.72 | 95,915 | -0.27(-0.61%) |
Feb 25, 2015 | 44.10 | 44.52 | 43.79 | 43.99 | 88,165 | -0.20(-0.46%) |
Feb 24, 2015 | 44.41 | 44.74 | 43.99 | 44.19 | 258,799 | -0.30(-0.67%) |
Feb 23, 2015 | 44.87 | 44.87 | 44.28 | 44.49 | 225,364 | -0.33(-0.74%) |
Feb 20, 2015 | 45.38 | 45.38 | 44.07 | 44.82 | 223,099 | +0.76(+1.73%) |
Feb 19, 2015 | 44.74 | 44.90 | 43.45 | 44.06 | 217,139 | -0.70(-1.57%) |
Feb 18, 2015 | 44.54 | 44.85 | 44.15 | 44.77 | 190,239 | +0.21(+0.47%) |
Feb 17, 2015 | 44.64 | 44.69 | 43.79 | 44.55 | 91,452 | -0.08(-0.18%) |
Feb 13, 2015 | 44.33 | 44.64 | 44.64 | 44.64 | 224,094 | +0.48(+1.08%) |
Feb 12, 2015 | 43.60 | 44.53 | 43.60 | 44.16 | 151,569 | +0.60(+1.38%) |
Feb 11, 2015 | 43.47 | 43.71 | 43.42 | 43.56 | 67,568 | +0.03(+0.07%) |
Feb 10, 2015 | 43.64 | 43.64 | 43.20 | 43.53 | 127,519 | +0.11(+0.24%) |
Feb 09, 2015 | 43.18 | 43.48 | 42.91 | 43.42 | 63,807 | +0.14(+0.32%) |
Feb 06, 2015 | 43.53 | 43.53 | 42.95 | 43.28 | 96,470 | -0.23(-0.52%) |
Feb 05, 2015 | 42.88 | 43.55 | 42.72 | 43.51 | 165,711 | +0.68(+1.59%) |
Feb 04, 2015 | 43.19 | 43.31 | 42.72 | 42.83 | 233,546 | -0.42(-0.97%) |
Feb 03, 2015 | 42.45 | 43.28 | 42.31 | 43.25 | 119,907 | +1.00(+2.36%) |
Feb 02, 2015 | 42.46 | 42.76 | 41.64 | 42.25 | 166,205 | -0.02(-0.06%) |
Jan 30, 2015 | 42.62 | 43.01 | 42.15 | 42.28 | 219,332 | -0.62(-1.45%) |
Jan 29, 2015 | 42.46 | 42.95 | 42.02 | 42.90 | 167,885 | +0.53(+1.26%) |
Jan 28, 2015 | 42.80 | 43.03 | 42.32 | 42.37 | 161,737 | -0.18(-0.42%) |
Jan 27, 2015 | 42.21 | 42.88 | 42.01 | 42.54 | 137,863 | -0.28(-0.66%) |
Jan 26, 2015 | 42.33 | 42.86 | 42.00 | 42.83 | 148,746 | +0.39(+0.92%) |
Jan 23, 2015 | 42.54 | 42.83 | 42.35 | 42.44 | 203,935 | -0.13(-0.30%) |
Jan 22, 2015 | 41.90 | 42.84 | 41.86 | 42.57 | 202,563 | +0.77(+1.84%) |
Jan 21, 2015 | 41.39 | 41.90 | 41.39 | 41.80 | 126,191 | +0.31(+0.74%) |
Jan 20, 2015 | 41.39 | 41.93 | 41.28 | 41.49 | 153,471 | +0.13(+0.31%) |
Jan 16, 2015 | 40.89 | 41.44 | 40.56 | 41.36 | 145,955 | +0.36(+0.87%) |
Jan 15, 2015 | 41.69 | 41.80 | 40.67 | 41.00 | 153,082 | -0.60(-1.44%) |
Jan 14, 2015 | 41.39 | 41.84 | 40.96 | 41.60 | 124,947 | -0.27(-0.65%) |
Jan 13, 2015 | 41.82 | 42.61 | 41.65 | 41.88 | 136,918 | +0.23(+0.55%) |
Jan 12, 2015 | 41.86 | 42.23 | 41.28 | 41.65 | 174,562 | -0.32(-0.77%) |
Jan 09, 2015 | 41.63 | 42.54 | 41.31 | 41.97 | 278,426 | +0.37(+0.90%) |
Jan 08, 2015 | 40.41 | 41.69 | 40.33 | 41.60 | 296,547 | +1.60(+3.99%) |
Jan 07, 2015 | 40.72 | 40.88 | 39.67 | 40.00 | 173,900 | -0.47(-1.16%) |
Jan 06, 2015 | 40.52 | 41.04 | 40.23 | 40.47 | 593,889 | -0.15(-0.36%) |
Jan 05, 2015 | 41.74 | 41.94 | 40.49 | 40.62 | 349,652 | -1.59(-3.76%) |