Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.96 | 33.36 | 33.36 | 33.36 | 145,596 | -0.68(-1.99%) |
Dec 30, 2015 | 34.43 | 34.58 | 33.94 | 34.03 | 259,876 | -0.31(-0.92%) |
Dec 29, 2015 | 34.54 | 34.72 | 34.14 | 34.35 | 212,082 | +0.06(+0.19%) |
Dec 28, 2015 | 34.33 | 34.44 | 33.83 | 34.28 | 167,465 | -0.06(-0.19%) |
Dec 24, 2015 | 34.35 | 34.35 | 34.35 | 34.35 | 116,347 | -0.06(-0.16%) |
Dec 23, 2015 | 34.25 | 34.60 | 34.15 | 34.40 | 116,633 | +0.29(+0.84%) |
Dec 22, 2015 | 33.69 | 34.14 | 33.46 | 34.11 | 163,502 | +0.56(+1.66%) |
Dec 21, 2015 | 33.48 | 33.56 | 32.60 | 33.56 | 218,873 | +0.22(+0.65%) |
Dec 18, 2015 | 33.72 | 33.84 | 32.99 | 33.34 | 597,154 | -0.47(-1.38%) |
Dec 17, 2015 | 33.84 | 34.09 | 33.76 | 33.81 | 222,074 | +0.06(+0.16%) |
Dec 16, 2015 | 33.38 | 33.80 | 33.17 | 33.75 | 233,450 | +0.50(+1.50%) |
Dec 15, 2015 | 33.14 | 33.41 | 32.96 | 33.25 | 235,647 | +0.30(+0.90%) |
Dec 14, 2015 | 33.42 | 33.53 | 32.83 | 32.96 | 228,956 | -0.42(-1.25%) |
Dec 11, 2015 | 33.13 | 33.84 | 33.13 | 33.37 | 285,808 | -0.35(-1.04%) |
Dec 10, 2015 | 33.68 | 34.00 | 33.39 | 33.73 | 479,668 | -0.01(-0.03%) |
Dec 09, 2015 | 33.86 | 34.10 | 33.58 | 33.73 | 253,454 | -0.19(-0.55%) |
Dec 08, 2015 | 33.84 | 34.14 | 33.76 | 33.92 | 410,564 | -0.23(-0.68%) |
Dec 07, 2015 | 34.77 | 34.77 | 34.13 | 34.15 | 278,733 | -0.57(-1.65%) |
Dec 04, 2015 | 34.39 | 35.44 | 34.39 | 34.73 | 535,478 | +0.45(+1.32%) |
Dec 03, 2015 | 34.68 | 34.79 | 34.23 | 34.27 | 182,551 | -0.37(-1.07%) |
Dec 02, 2015 | 34.12 | 34.93 | 34.12 | 34.64 | 247,597 | +0.42(+1.22%) |
Dec 01, 2015 | 34.24 | 34.37 | 33.97 | 34.23 | 493,402 | +0.06(+0.19%) |
Nov 30, 2015 | 34.22 | 34.47 | 34.14 | 34.16 | 301,369 | -0.06(-0.19%) |
Nov 27, 2015 | 33.95 | 34.26 | 33.86 | 34.23 | 67,992 | +0.25(+0.74%) |
Nov 25, 2015 | 33.94 | 33.98 | 33.98 | 33.98 | 121,960 | +0.10(+0.30%) |
Nov 24, 2015 | 33.73 | 33.96 | 33.69 | 33.87 | 180,076 | +0.09(+0.27%) |
Nov 23, 2015 | 33.57 | 33.85 | 33.47 | 33.78 | 263,027 | +0.08(+0.25%) |
Nov 20, 2015 | 33.53 | 33.96 | 32.55 | 33.70 | 217,325 | +0.32(+0.97%) |
Nov 19, 2015 | 33.06 | 33.39 | 32.68 | 33.38 | 185,297 | +0.36(+1.09%) |
Nov 18, 2015 | 32.49 | 33.06 | 32.20 | 33.02 | 241,993 | +0.71(+2.20%) |
Nov 17, 2015 | 32.50 | 32.80 | 32.25 | 32.31 | 197,360 | -0.25(-0.76%) |
Nov 16, 2015 | 32.28 | 32.65 | 32.28 | 32.56 | 290,520 | +0.25(+0.77%) |
Nov 13, 2015 | 32.33 | 32.68 | 32.15 | 32.31 | 215,369 | -0.02(-0.06%) |
Nov 12, 2015 | 32.57 | 32.89 | 32.28 | 32.32 | 249,783 | -0.45(-1.38%) |
Nov 11, 2015 | 32.76 | 33.16 | 32.15 | 32.78 | 294,370 | +0.14(+0.42%) |
Nov 10, 2015 | 32.38 | 32.97 | 32.27 | 32.64 | 296,993 | +0.08(+0.25%) |
Nov 09, 2015 | 32.75 | 32.94 | 32.55 | 32.56 | 281,095 | -0.21(-0.65%) |
Nov 06, 2015 | 32.42 | 32.78 | 32.13 | 32.77 | 334,321 | +0.22(+0.68%) |
Nov 05, 2015 | 32.88 | 33.15 | 32.47 | 32.55 | 242,804 | -0.38(-1.15%) |
Nov 04, 2015 | 33.01 | 33.01 | 32.73 | 32.92 | 338,212 | +0.08(+0.25%) |
Nov 03, 2015 | 32.68 | 33.15 | 32.36 | 32.84 | 358,555 | -0.07(-0.22%) |
Nov 02, 2015 | 32.45 | 33.13 | 32.37 | 32.91 | 576,394 | +0.41(+1.28%) |
Oct 30, 2015 | 32.34 | 32.75 | 32.20 | 32.50 | 254,882 | +0.08(+0.26%) |
Oct 29, 2015 | 32.45 | 32.62 | 32.10 | 32.42 | 256,678 | -0.32(-0.99%) |
Oct 28, 2015 | 31.57 | 32.74 | 31.57 | 32.74 | 451,696 | +1.33(+4.23%) |
Oct 27, 2015 | 31.51 | 32.11 | 31.34 | 31.41 | 419,438 | -0.17(-0.53%) |
Oct 26, 2015 | 30.90 | 31.73 | 30.76 | 31.58 | 468,655 | +0.52(+1.66%) |
Oct 23, 2015 | 31.01 | 31.59 | 30.22 | 31.06 | 577,759 | +0.12(+0.39%) |
Oct 22, 2015 | 26.75 | 31.10 | 26.75 | 30.94 | 1,893,439 | -1.54(-4.74%) |
Oct 21, 2015 | 33.09 | 33.42 | 32.45 | 32.48 | 447,803 | -0.13(-0.40%) |
Oct 20, 2015 | 32.29 | 32.74 | 32.24 | 32.61 | 257,593 | +0.21(+0.65%) |
Oct 19, 2015 | 32.09 | 32.57 | 31.82 | 32.40 | 184,325 | +0.12(+0.37%) |
Oct 16, 2015 | 32.23 | 32.41 | 31.61 | 32.28 | 232,643 | +0.07(+0.23%) |
Oct 15, 2015 | 31.53 | 32.20 | 31.36 | 32.20 | 252,451 | +0.76(+2.40%) |
Oct 14, 2015 | 31.40 | 32.03 | 31.30 | 31.45 | 252,823 | +0.05(+0.15%) |
Oct 13, 2015 | 31.59 | 32.04 | 31.40 | 31.40 | 169,145 | -0.42(-1.33%) |
Oct 12, 2015 | 31.74 | 32.05 | 31.42 | 31.83 | 148,186 | +0.12(+0.38%) |
Oct 09, 2015 | 31.86 | 32.28 | 30.57 | 31.71 | 168,262 | -0.09(-0.29%) |
Oct 08, 2015 | 31.44 | 31.90 | 29.87 | 31.80 | 173,188 | +0.36(+1.14%) |
Oct 07, 2015 | 31.13 | 31.45 | 30.91 | 31.44 | 131,541 | +0.53(+1.70%) |
Oct 06, 2015 | 31.21 | 31.37 | 30.57 | 30.91 | 295,200 | -0.37(-1.18%) |
Oct 05, 2015 | 31.13 | 31.50 | 30.90 | 31.28 | 145,789 | +0.13(+0.41%) |
Oct 02, 2015 | 30.26 | 31.15 | 29.98 | 31.15 | 182,530 | +0.68(+2.24%) |
Oct 01, 2015 | 30.83 | 30.83 | 29.66 | 30.47 | 257,621 | -0.45(-1.46%) |
Sep 30, 2015 | 30.29 | 30.95 | 29.91 | 30.92 | 279,300 | +1.01(+3.36%) |
Sep 29, 2015 | 29.83 | 30.16 | 29.63 | 29.92 | 342,915 | +0.14(+0.46%) |
Sep 28, 2015 | 29.92 | 30.07 | 29.71 | 29.78 | 267,961 | -0.28(-0.92%) |
Sep 25, 2015 | 30.32 | 30.39 | 29.97 | 30.06 | 178,464 | +0.06(+0.22%) |
Sep 24, 2015 | 29.56 | 30.03 | 29.16 | 29.99 | 269,155 | -0.07(-0.25%) |
Sep 23, 2015 | 30.73 | 30.73 | 30.06 | 30.07 | 186,596 | -0.66(-2.16%) |
Sep 22, 2015 | 31.20 | 31.22 | 30.41 | 30.73 | 221,617 | -0.84(-2.66%) |
Sep 21, 2015 | 32.23 | 32.26 | 31.45 | 31.57 | 216,578 | -0.41(-1.30%) |
Sep 18, 2015 | 31.90 | 32.37 | 31.44 | 31.98 | 339,752 | -0.45(-1.39%) |
Sep 17, 2015 | 32.27 | 32.71 | 32.01 | 32.44 | 221,408 | +0.16(+0.49%) |
Sep 16, 2015 | 31.82 | 32.36 | 31.60 | 32.28 | 257,603 | +0.40(+1.24%) |
Sep 15, 2015 | 31.18 | 31.88 | 31.17 | 31.88 | 172,239 | +0.69(+2.22%) |
Sep 14, 2015 | 31.00 | 31.21 | 30.75 | 31.19 | 204,581 | +0.30(+0.99%) |
Sep 11, 2015 | 30.56 | 30.90 | 30.30 | 30.89 | 159,403 | +0.05(+0.15%) |
Sep 10, 2015 | 30.62 | 31.13 | 30.56 | 30.84 | 99,737 | +0.06(+0.18%) |
Sep 09, 2015 | 31.17 | 31.38 | 30.75 | 30.78 | 158,188 | -0.30(-0.95%) |
Sep 08, 2015 | 30.76 | 31.13 | 30.30 | 31.08 | 227,046 | +0.73(+2.40%) |
Sep 04, 2015 | 30.14 | 30.35 | 30.35 | 30.35 | 256,114 | -0.30(-0.99%) |
Sep 03, 2015 | 30.55 | 31.01 | 30.41 | 30.66 | 239,817 | +0.25(+0.82%) |
Sep 02, 2015 | 30.48 | 30.54 | 30.08 | 30.41 | 431,989 | +0.20(+0.67%) |
Sep 01, 2015 | 30.50 | 30.97 | 30.11 | 30.20 | 233,918 | -0.88(-2.82%) |
Aug 31, 2015 | 30.85 | 31.13 | 30.64 | 31.08 | 229,541 | +0.07(+0.24%) |
Aug 28, 2015 | 30.45 | 31.15 | 29.97 | 31.01 | 215,573 | +0.35(+1.14%) |
Aug 27, 2015 | 30.41 | 30.88 | 30.13 | 30.66 | 260,494 | +0.47(+1.56%) |
Aug 26, 2015 | 30.15 | 30.22 | 29.51 | 30.18 | 196,097 | +0.78(+2.65%) |
Aug 25, 2015 | 30.56 | 30.56 | 29.40 | 29.41 | 261,381 | -0.28(-0.96%) |
Aug 24, 2015 | 29.93 | 30.94 | 29.36 | 29.69 | 392,487 | -1.33(-4.29%) |
Aug 21, 2015 | 30.83 | 31.56 | 30.79 | 31.02 | 264,780 | -0.37(-1.17%) |
Aug 20, 2015 | 31.66 | 31.83 | 31.36 | 31.39 | 211,749 | -0.57(-1.78%) |
Aug 19, 2015 | 31.81 | 32.23 | 31.34 | 31.96 | 233,536 | +0.05(+0.14%) |
Aug 18, 2015 | 32.89 | 32.89 | 31.84 | 31.91 | 180,956 | -0.94(-2.85%) |
Aug 17, 2015 | 32.39 | 32.90 | 32.30 | 32.85 | 155,082 | +0.33(+1.02%) |
Aug 14, 2015 | 32.68 | 32.68 | 32.06 | 32.52 | 233,682 | -0.21(-0.64%) |
Aug 13, 2015 | 32.72 | 33.08 | 32.50 | 32.73 | 307,679 | +0.04(+0.11%) |
Aug 12, 2015 | 32.43 | 32.97 | 32.11 | 32.69 | 305,800 | -0.10(-0.31%) |
Aug 11, 2015 | 32.80 | 33.00 | 32.60 | 32.79 | 164,990 | -0.28(-0.83%) |
Aug 10, 2015 | 32.80 | 33.28 | 32.71 | 33.07 | 234,066 | +0.36(+1.09%) |
Aug 07, 2015 | 32.40 | 32.77 | 32.35 | 32.71 | 213,994 | +0.16(+0.48%) |
Aug 06, 2015 | 32.74 | 32.86 | 32.35 | 32.55 | 362,370 | -0.04(-0.11%) |
Aug 05, 2015 | 32.04 | 32.81 | 32.04 | 32.59 | 291,468 | +0.66(+2.07%) |
Aug 04, 2015 | 32.22 | 32.25 | 31.68 | 31.93 | 179,329 | -0.28(-0.85%) |
Aug 03, 2015 | 32.64 | 32.64 | 32.03 | 32.20 | 165,460 | -0.37(-1.13%) |
Jul 31, 2015 | 32.79 | 32.96 | 32.52 | 32.57 | 245,804 | -0.08(-0.25%) |
Jul 30, 2015 | 32.17 | 33.00 | 32.13 | 32.65 | 315,195 | +0.45(+1.40%) |
Jul 29, 2015 | 32.45 | 32.45 | 31.99 | 32.20 | 264,305 | -0.24(-0.74%) |
Jul 28, 2015 | 32.41 | 32.60 | 32.16 | 32.44 | 259,658 | +0.12(+0.37%) |
Jul 27, 2015 | 32.07 | 32.81 | 32.05 | 32.32 | 280,862 | -0.06(-0.20%) |
Jul 24, 2015 | 32.52 | 32.61 | 32.18 | 32.39 | 285,495 | -0.24(-0.73%) |
Jul 23, 2015 | 32.29 | 33.09 | 31.72 | 32.63 | 402,060 | +0.04(+0.11%) |
Jul 22, 2015 | 32.49 | 32.63 | 31.67 | 32.59 | 373,195 | -0.14(-0.42%) |
Jul 21, 2015 | 32.50 | 33.02 | 32.46 | 32.73 | 376,793 | +0.21(+0.65%) |
Jul 20, 2015 | 32.85 | 32.85 | 32.41 | 32.52 | 164,793 | -0.26(-0.78%) |
Jul 17, 2015 | 33.10 | 33.24 | 32.63 | 32.77 | 133,612 | -0.21(-0.64%) |
Jul 16, 2015 | 33.80 | 33.83 | 32.78 | 32.98 | 292,119 | -0.67(-1.99%) |
Jul 15, 2015 | 33.81 | 33.97 | 33.52 | 33.65 | 182,044 | -0.06(-0.19%) |
Jul 14, 2015 | 33.90 | 34.04 | 33.47 | 33.72 | 262,923 | -0.43(-1.26%) |
Jul 13, 2015 | 33.90 | 34.30 | 33.73 | 34.15 | 173,143 | +0.40(+1.20%) |
Jul 10, 2015 | 33.74 | 33.74 | 33.37 | 33.74 | 298,793 | +0.38(+1.13%) |
Jul 09, 2015 | 34.04 | 34.04 | 33.31 | 33.37 | 292,428 | -0.22(-0.66%) |
Jul 08, 2015 | 33.76 | 34.22 | 33.52 | 33.59 | 375,640 | -0.62(-1.82%) |
Jul 07, 2015 | 34.62 | 34.62 | 33.65 | 34.21 | 361,833 | -0.26(-0.75%) |
Jul 06, 2015 | 34.43 | 34.83 | 34.32 | 34.47 | 231,963 | -0.28(-0.79%) |
Jul 02, 2015 | 34.82 | 34.74 | 34.74 | 34.74 | 170,685 | -0.05(-0.13%) |
Jul 01, 2015 | 35.20 | 35.33 | 34.61 | 34.79 | 264,380 | -0.02(-0.05%) |
Jun 30, 2015 | 34.99 | 35.10 | 34.64 | 34.81 | 225,625 | +0.14(+0.40%) |
Jun 29, 2015 | 35.43 | 35.74 | 34.62 | 34.67 | 255,872 | -1.03(-2.88%) |
Jun 26, 2015 | 36.25 | 36.26 | 35.60 | 35.70 | 584,561 | -0.38(-1.04%) |
Jun 25, 2015 | 36.06 | 36.38 | 35.56 | 36.08 | 464,238 | +0.06(+0.15%) |
Jun 24, 2015 | 35.78 | 36.10 | 35.77 | 36.02 | 235,197 | +0.20(+0.56%) |
Jun 23, 2015 | 35.57 | 35.97 | 35.45 | 35.82 | 246,184 | +0.28(+0.77%) |
Jun 22, 2015 | 35.55 | 35.64 | 35.31 | 35.54 | 206,397 | +0.15(+0.41%) |
Jun 19, 2015 | 35.30 | 35.44 | 34.92 | 35.40 | 325,465 | +0.21(+0.60%) |
Jun 18, 2015 | 35.11 | 35.52 | 34.92 | 35.19 | 261,809 | +0.06(+0.18%) |
Jun 17, 2015 | 35.25 | 35.43 | 35.12 | 35.12 | 248,538 | +0.01(+0.03%) |
Jun 16, 2015 | 34.52 | 35.26 | 34.52 | 35.11 | 165,095 | +0.48(+1.38%) |
Jun 15, 2015 | 34.85 | 34.85 | 34.30 | 34.63 | 318,258 | -0.34(-0.97%) |
Jun 12, 2015 | 35.08 | 35.30 | 34.84 | 34.97 | 207,911 | -0.18(-0.52%) |
Jun 11, 2015 | 35.58 | 35.58 | 34.85 | 35.16 | 324,584 | -0.26(-0.73%) |
Jun 10, 2015 | 35.23 | 35.68 | 35.10 | 35.41 | 303,153 | +0.40(+1.15%) |
Jun 09, 2015 | 35.07 | 35.07 | 34.81 | 35.01 | 265,535 | -0.03(-0.08%) |
Jun 08, 2015 | 35.21 | 35.59 | 35.21 | 35.04 | 293,601 | -0.10(-0.29%) |
Jun 05, 2015 | 34.93 | 35.18 | 34.93 | 35.14 | 346,605 | +0.06(+0.18%) |
Jun 04, 2015 | 34.82 | 35.19 | 34.82 | 35.08 | 426,197 | +0.00(+0.00%) |
Jun 03, 2015 | 34.97 | 35.18 | 34.81 | 35.08 | 269,160 | +0.17(+0.50%) |
Jun 02, 2015 | 34.43 | 34.95 | 34.21 | 34.90 | 340,490 | +0.21(+0.61%) |
Jun 01, 2015 | 34.78 | 34.86 | 34.29 | 34.69 | 252,537 | +0.09(+0.27%) |
May 29, 2015 | 34.61 | 34.84 | 34.41 | 34.60 | 224,998 | -0.05(-0.13%) |
May 28, 2015 | 34.41 | 34.73 | 34.15 | 34.64 | 275,288 | +0.25(+0.72%) |
May 27, 2015 | 34.01 | 34.51 | 33.83 | 34.40 | 213,200 | +0.41(+1.21%) |
May 26, 2015 | 34.02 | 34.24 | 33.76 | 33.99 | 261,012 | -0.28(-0.83%) |
May 22, 2015 | 34.25 | 34.27 | 34.27 | 34.27 | 193,466 | -0.05(-0.13%) |
May 21, 2015 | 34.09 | 34.62 | 33.97 | 34.31 | 222,959 | +0.23(+0.67%) |
May 20, 2015 | 34.13 | 34.37 | 33.99 | 34.09 | 262,177 | -0.10(-0.29%) |
May 19, 2015 | 34.00 | 34.44 | 33.90 | 34.19 | 376,313 | +0.21(+0.62%) |
May 18, 2015 | 33.48 | 34.24 | 33.36 | 33.98 | 211,358 | +0.56(+1.67%) |
May 15, 2015 | 33.51 | 33.83 | 33.34 | 33.42 | 220,409 | -0.05(-0.16%) |
May 14, 2015 | 33.18 | 33.49 | 32.99 | 33.47 | 191,272 | +0.34(+1.02%) |
May 13, 2015 | 32.93 | 33.20 | 32.85 | 33.14 | 186,058 | +0.39(+1.20%) |
May 12, 2015 | 32.30 | 32.96 | 32.03 | 32.74 | 152,485 | +0.20(+0.62%) |
May 11, 2015 | 32.29 | 32.68 | 32.21 | 32.54 | 283,084 | +0.35(+1.08%) |
May 08, 2015 | 32.52 | 32.63 | 32.18 | 32.20 | 183,407 | +0.07(+0.23%) |
May 07, 2015 | 31.77 | 32.26 | 31.77 | 32.12 | 139,565 | +0.40(+1.27%) |
May 06, 2015 | 32.01 | 32.20 | 31.56 | 31.72 | 787,537 | -0.31(-0.97%) |
May 05, 2015 | 31.97 | 32.27 | 31.61 | 32.03 | 391,271 | -0.26(-0.82%) |
May 04, 2015 | 32.39 | 32.82 | 32.18 | 32.30 | 314,152 | -0.28(-0.87%) |
May 01, 2015 | 31.89 | 32.62 | 31.64 | 32.58 | 273,151 | +0.79(+2.47%) |
Apr 30, 2015 | 32.63 | 32.80 | 31.75 | 31.79 | 452,829 | -0.94(-2.87%) |
Apr 29, 2015 | 32.47 | 32.89 | 32.20 | 32.73 | 299,834 | -0.05(-0.14%) |
Apr 28, 2015 | 32.59 | 32.80 | 32.45 | 32.78 | 231,565 | +0.14(+0.42%) |
Apr 27, 2015 | 32.79 | 33.17 | 32.49 | 32.64 | 680,893 | -0.18(-0.56%) |
Apr 24, 2015 | 32.43 | 32.88 | 32.19 | 32.83 | 382,936 | +0.40(+1.24%) |
Apr 23, 2015 | 33.11 | 33.34 | 31.47 | 32.42 | 454,249 | +1.00(+3.17%) |
Apr 22, 2015 | 31.02 | 31.73 | 30.58 | 31.43 | 295,787 | +0.52(+1.68%) |
Apr 21, 2015 | 30.84 | 31.12 | 30.66 | 30.91 | 476,559 | +0.50(+1.65%) |
Apr 20, 2015 | 30.23 | 30.77 | 30.15 | 30.40 | 353,781 | +0.37(+1.22%) |
Apr 17, 2015 | 30.42 | 30.54 | 29.89 | 30.04 | 248,192 | -0.67(-2.17%) |
Apr 16, 2015 | 30.96 | 31.22 | 30.33 | 30.71 | 318,167 | -0.47(-1.49%) |
Apr 15, 2015 | 30.96 | 31.50 | 30.86 | 31.17 | 155,243 | +0.17(+0.56%) |
Apr 14, 2015 | 31.27 | 31.27 | 30.87 | 31.00 | 196,405 | -0.26(-0.82%) |
Apr 13, 2015 | 31.25 | 31.35 | 31.17 | 31.25 | 126,708 | +0.13(+0.41%) |
Apr 10, 2015 | 31.23 | 31.34 | 31.05 | 31.13 | 133,100 | +0.04(+0.12%) |
Apr 09, 2015 | 30.72 | 31.17 | 30.46 | 31.09 | 257,227 | +0.39(+1.28%) |
Apr 08, 2015 | 30.49 | 30.73 | 30.05 | 30.70 | 265,894 | +0.22(+0.72%) |
Apr 07, 2015 | 30.75 | 31.14 | 30.46 | 30.48 | 264,230 | -0.40(-1.30%) |
Apr 06, 2015 | 30.45 | 31.14 | 30.45 | 30.88 | 229,858 | +0.06(+0.21%) |
Apr 02, 2015 | 30.69 | 30.82 | 30.82 | 30.82 | 254,670 | +0.26(+0.84%) |
Apr 01, 2015 | 30.85 | 31.15 | 30.44 | 30.56 | 433,790 | -0.32(-1.04%) |
Mar 31, 2015 | 31.15 | 31.56 | 30.85 | 30.88 | 422,356 | -0.55(-1.74%) |
Mar 30, 2015 | 31.25 | 31.77 | 31.22 | 31.43 | 228,597 | +0.29(+0.94%) |
Mar 27, 2015 | 30.98 | 31.23 | 30.76 | 31.14 | 157,584 | +0.16(+0.53%) |
Mar 26, 2015 | 30.93 | 31.54 | 30.43 | 30.97 | 442,611 | -0.28(-0.91%) |
Mar 25, 2015 | 32.85 | 32.85 | 31.14 | 31.25 | 265,982 | -1.52(-4.63%) |
Mar 24, 2015 | 32.88 | 32.94 | 32.60 | 32.77 | 182,832 | +0.00(+0.00%) |
Mar 23, 2015 | 32.85 | 32.93 | 32.63 | 32.77 | 193,370 | -0.12(-0.36%) |
Mar 20, 2015 | 33.28 | 33.38 | 32.79 | 32.89 | 345,348 | -0.14(-0.41%) |
Mar 19, 2015 | 32.73 | 33.06 | 32.46 | 33.03 | 141,682 | +0.28(+0.86%) |
Mar 18, 2015 | 32.61 | 32.79 | 31.98 | 32.74 | 262,810 | -0.09(-0.28%) |
Mar 17, 2015 | 32.71 | 33.07 | 32.40 | 32.83 | 274,146 | -0.04(-0.11%) |
Mar 16, 2015 | 32.52 | 32.99 | 32.41 | 32.87 | 219,584 | +0.59(+1.84%) |
Mar 13, 2015 | 31.88 | 32.34 | 31.59 | 32.28 | 153,693 | +0.43(+1.35%) |
Mar 12, 2015 | 31.60 | 31.93 | 31.13 | 31.85 | 226,473 | +0.10(+0.32%) |
Mar 11, 2015 | 31.24 | 31.77 | 31.15 | 31.75 | 170,339 | +0.48(+1.55%) |
Mar 10, 2015 | 31.45 | 31.49 | 31.14 | 31.26 | 142,218 | -0.53(-1.67%) |
Mar 09, 2015 | 31.77 | 31.93 | 31.51 | 31.79 | 111,323 | +0.04(+0.11%) |
Mar 06, 2015 | 31.95 | 32.11 | 31.55 | 31.76 | 136,045 | -0.47(-1.47%) |
Mar 05, 2015 | 32.35 | 32.35 | 31.87 | 32.23 | 131,641 | +0.03(+0.09%) |
Mar 04, 2015 | 32.83 | 32.90 | 32.16 | 32.20 | 284,169 | -0.69(-2.11%) |
Mar 03, 2015 | 32.96 | 33.28 | 32.71 | 32.90 | 293,012 | -0.28(-0.85%) |
Mar 02, 2015 | 32.41 | 33.43 | 32.30 | 33.18 | 257,000 | +0.89(+2.74%) |
Feb 27, 2015 | 32.66 | 32.66 | 32.29 | 32.30 | 168,029 | -0.50(-1.53%) |
Feb 26, 2015 | 32.52 | 32.87 | 32.48 | 32.80 | 152,898 | +0.22(+0.69%) |
Feb 25, 2015 | 32.82 | 32.96 | 32.31 | 32.57 | 243,736 | -0.31(-0.94%) |
Feb 24, 2015 | 32.49 | 32.90 | 32.36 | 32.88 | 148,230 | +0.52(+1.60%) |
Feb 23, 2015 | 32.34 | 32.39 | 31.81 | 32.37 | 143,833 | -0.18(-0.56%) |
Feb 20, 2015 | 32.35 | 32.67 | 32.01 | 32.55 | 149,176 | +0.10(+0.31%) |
Feb 19, 2015 | 32.09 | 32.50 | 31.96 | 32.45 | 122,258 | +0.23(+0.71%) |
Feb 18, 2015 | 31.91 | 32.23 | 31.71 | 32.22 | 221,828 | +0.17(+0.54%) |
Feb 17, 2015 | 32.25 | 32.37 | 31.86 | 32.05 | 199,734 | -0.28(-0.87%) |
Feb 13, 2015 | 32.53 | 32.33 | 32.33 | 32.33 | 167,412 | -0.23(-0.70%) |
Feb 12, 2015 | 32.48 | 32.82 | 32.33 | 32.56 | 137,058 | +0.16(+0.51%) |
Feb 11, 2015 | 32.49 | 32.87 | 32.21 | 32.39 | 119,385 | -0.21(-0.64%) |
Feb 10, 2015 | 32.53 | 32.79 | 31.95 | 32.60 | 198,237 | +0.39(+1.21%) |
Feb 09, 2015 | 32.32 | 32.47 | 32.06 | 32.21 | 113,935 | -0.32(-0.98%) |
Feb 06, 2015 | 32.75 | 33.06 | 32.39 | 32.53 | 195,119 | -0.29(-0.89%) |
Feb 05, 2015 | 32.81 | 33.08 | 32.57 | 32.82 | 179,985 | +0.21(+0.64%) |
Feb 04, 2015 | 32.47 | 32.85 | 32.38 | 32.61 | 187,067 | -0.09(-0.28%) |
Feb 03, 2015 | 32.54 | 32.98 | 32.35 | 32.70 | 310,369 | +0.42(+1.30%) |
Feb 02, 2015 | 31.83 | 32.34 | 31.47 | 32.28 | 346,492 | +0.45(+1.43%) |
Jan 30, 2015 | 32.81 | 33.23 | 31.77 | 31.83 | 389,651 | -1.25(-3.77%) |
Jan 29, 2015 | 31.83 | 33.26 | 31.83 | 33.07 | 711,019 | +1.48(+4.69%) |
Jan 28, 2015 | 31.92 | 32.14 | 31.51 | 31.59 | 352,281 | -0.08(-0.26%) |
Jan 27, 2015 | 31.36 | 31.96 | 30.96 | 31.67 | 222,184 | -0.17(-0.54%) |
Jan 26, 2015 | 31.51 | 31.87 | 31.14 | 31.85 | 242,942 | +0.33(+1.04%) |
Jan 23, 2015 | 31.60 | 31.73 | 31.14 | 31.52 | 213,188 | -0.07(-0.23%) |
Jan 22, 2015 | 30.86 | 31.60 | 30.32 | 31.59 | 179,701 | +0.93(+3.02%) |
Jan 21, 2015 | 30.47 | 30.96 | 30.47 | 30.66 | 446,218 | +0.05(+0.18%) |
Jan 20, 2015 | 30.85 | 31.15 | 30.37 | 30.61 | 212,970 | -0.19(-0.62%) |
Jan 16, 2015 | 30.09 | 30.85 | 30.04 | 30.80 | 252,433 | +0.65(+2.14%) |
Jan 15, 2015 | 30.39 | 30.64 | 29.95 | 30.16 | 288,613 | -0.19(-0.63%) |
Jan 14, 2015 | 30.26 | 30.85 | 30.10 | 30.35 | 286,372 | -0.35(-1.13%) |
Jan 13, 2015 | 31.12 | 31.66 | 30.37 | 30.69 | 216,541 | -0.07(-0.24%) |
Jan 12, 2015 | 31.46 | 31.46 | 30.56 | 30.77 | 229,807 | -0.53(-1.68%) |
Jan 09, 2015 | 31.28 | 31.84 | 31.00 | 31.29 | 369,140 | -0.77(-2.41%) |
Jan 08, 2015 | 31.69 | 32.39 | 31.11 | 32.06 | 166,409 | +0.74(+2.35%) |
Jan 07, 2015 | 31.46 | 31.57 | 30.92 | 31.33 | 610,476 | +0.13(+0.41%) |
Jan 06, 2015 | 32.25 | 32.37 | 31.03 | 31.20 | 271,545 | -1.02(-3.16%) |
Jan 05, 2015 | 32.72 | 33.05 | 31.98 | 32.22 | 275,103 | -0.76(-2.32%) |