Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.74 | 35.05 | 34.52 | 34.83 | 239,199 | +0.10(+0.27%) |
Feb 26, 2016 | 34.72 | 34.85 | 34.34 | 34.74 | 212,253 | +0.28(+0.81%) |
Feb 25, 2016 | 33.99 | 34.47 | 33.33 | 34.46 | 272,749 | +0.60(+1.77%) |
Feb 24, 2016 | 33.36 | 33.95 | 33.24 | 33.86 | 363,362 | +0.42(+1.25%) |
Feb 23, 2016 | 33.55 | 33.69 | 31.85 | 33.44 | 559,510 | -1.72(-4.89%) |
Feb 22, 2016 | 35.65 | 35.65 | 34.97 | 35.16 | 263,826 | -0.22(-0.61%) |
Feb 19, 2016 | 35.01 | 35.71 | 34.72 | 35.38 | 147,429 | +0.35(+0.99%) |
Feb 18, 2016 | 35.34 | 35.39 | 34.93 | 35.03 | 116,307 | -0.34(-0.96%) |
Feb 17, 2016 | 35.03 | 35.76 | 34.73 | 35.37 | 148,352 | +0.50(+1.44%) |
Feb 16, 2016 | 35.08 | 35.23 | 34.74 | 34.87 | 122,376 | +0.03(+0.10%) |
Feb 12, 2016 | 34.81 | 34.83 | 34.83 | 34.83 | 121,024 | +0.27(+0.78%) |
Feb 11, 2016 | 35.06 | 35.15 | 34.26 | 34.56 | 113,499 | -0.78(-2.21%) |
Feb 10, 2016 | 34.91 | 35.66 | 34.91 | 35.34 | 171,942 | +0.57(+1.65%) |
Feb 09, 2016 | 34.89 | 35.27 | 34.42 | 34.77 | 315,228 | -0.38(-1.09%) |
Feb 08, 2016 | 34.50 | 35.25 | 34.28 | 35.15 | 297,084 | +0.42(+1.20%) |
Feb 05, 2016 | 34.33 | 35.31 | 34.25 | 34.74 | 264,754 | +0.38(+1.11%) |
Feb 04, 2016 | 34.35 | 34.82 | 34.12 | 34.35 | 136,738 | -0.03(-0.10%) |
Feb 03, 2016 | 34.91 | 34.91 | 34.17 | 34.39 | 171,077 | -0.36(-1.05%) |
Feb 02, 2016 | 35.29 | 35.61 | 34.65 | 34.75 | 134,360 | -0.83(-2.34%) |
Feb 01, 2016 | 35.29 | 35.90 | 35.22 | 35.59 | 167,283 | +0.15(+0.42%) |
Jan 29, 2016 | 34.38 | 35.48 | 34.30 | 35.44 | 322,028 | +1.15(+3.37%) |
Jan 28, 2016 | 34.50 | 34.74 | 34.19 | 34.29 | 152,996 | -0.02(-0.05%) |
Jan 27, 2016 | 34.36 | 34.45 | 34.03 | 34.30 | 213,205 | -0.07(-0.20%) |
Jan 26, 2016 | 34.28 | 34.56 | 34.21 | 34.37 | 196,533 | +0.19(+0.56%) |
Jan 25, 2016 | 34.13 | 34.53 | 33.91 | 34.18 | 297,912 | +0.00(+0.00%) |
Jan 22, 2016 | 34.48 | 34.52 | 34.00 | 34.18 | 215,699 | -0.03(-0.08%) |
Jan 21, 2016 | 34.04 | 34.64 | 34.01 | 34.21 | 469,292 | +0.18(+0.54%) |
Jan 20, 2016 | 34.19 | 34.27 | 33.56 | 34.02 | 688,836 | -0.39(-1.14%) |
Jan 19, 2016 | 34.35 | 34.54 | 34.09 | 34.42 | 245,259 | +0.23(+0.69%) |
Jan 15, 2016 | 33.61 | 34.18 | 34.18 | 34.18 | 461,873 | -0.11(-0.33%) |
Jan 14, 2016 | 34.09 | 34.61 | 33.97 | 34.29 | 303,316 | +0.27(+0.79%) |
Jan 13, 2016 | 34.61 | 34.84 | 33.94 | 34.02 | 209,707 | -0.58(-1.68%) |
Jan 12, 2016 | 34.54 | 34.76 | 34.24 | 34.61 | 143,652 | +0.30(+0.89%) |
Jan 11, 2016 | 34.13 | 34.52 | 33.89 | 34.30 | 176,164 | +0.36(+1.05%) |
Jan 08, 2016 | 34.00 | 34.34 | 33.71 | 33.95 | 194,017 | +0.09(+0.26%) |
Jan 07, 2016 | 33.43 | 34.21 | 33.43 | 33.86 | 243,257 | +0.03(+0.08%) |
Jan 06, 2016 | 33.66 | 34.59 | 33.43 | 33.83 | 788,066 | -0.15(-0.43%) |
Jan 05, 2016 | 33.83 | 34.49 | 33.04 | 33.98 | 348,594 | +0.87(+2.62%) |
Jan 04, 2016 | 33.37 | 33.62 | 32.61 | 33.11 | 242,175 | -0.65(-1.93%) |
Dec 31, 2015 | 34.28 | 33.76 | 33.76 | 33.76 | 180,903 | -0.46(-1.34%) |
Dec 30, 2015 | 34.63 | 34.68 | 34.19 | 34.22 | 96,141 | -0.47(-1.35%) |
Dec 29, 2015 | 34.64 | 34.81 | 34.30 | 34.69 | 117,280 | +0.13(+0.38%) |
Dec 28, 2015 | 34.84 | 34.95 | 34.49 | 34.56 | 89,148 | -0.37(-1.07%) |
Dec 24, 2015 | 35.02 | 34.94 | 34.94 | 34.94 | 33,624 | +0.01(+0.02%) |
Dec 23, 2015 | 34.75 | 35.15 | 34.72 | 34.93 | 66,103 | +0.23(+0.65%) |
Dec 22, 2015 | 34.59 | 34.73 | 34.31 | 34.70 | 126,255 | +0.17(+0.50%) |
Dec 21, 2015 | 35.28 | 35.47 | 34.26 | 34.53 | 125,973 | -0.60(-1.71%) |
Dec 18, 2015 | 34.61 | 35.41 | 34.20 | 35.13 | 536,059 | +0.29(+0.82%) |
Dec 17, 2015 | 35.29 | 35.29 | 34.84 | 34.84 | 129,992 | -0.56(-1.57%) |
Dec 16, 2015 | 36.47 | 36.76 | 35.04 | 35.40 | 274,242 | -1.32(-3.60%) |
Dec 15, 2015 | 36.52 | 36.73 | 35.94 | 36.72 | 239,206 | +0.39(+1.08%) |
Dec 14, 2015 | 36.11 | 36.47 | 35.79 | 36.33 | 135,294 | +0.25(+0.70%) |
Dec 11, 2015 | 36.09 | 36.50 | 35.75 | 36.07 | 219,787 | -0.52(-1.42%) |
Dec 10, 2015 | 36.60 | 36.89 | 36.25 | 36.60 | 102,516 | -0.09(-0.24%) |
Dec 09, 2015 | 37.26 | 37.42 | 36.45 | 36.68 | 77,832 | -0.62(-1.65%) |
Dec 08, 2015 | 37.10 | 37.60 | 36.72 | 37.30 | 82,105 | -0.04(-0.12%) |
Dec 07, 2015 | 37.78 | 37.85 | 37.25 | 37.34 | 82,100 | -0.43(-1.13%) |
Dec 04, 2015 | 37.20 | 37.85 | 37.20 | 37.77 | 156,805 | +0.58(+1.56%) |
Dec 03, 2015 | 37.78 | 38.07 | 37.02 | 37.19 | 115,038 | -0.48(-1.27%) |
Dec 02, 2015 | 37.72 | 37.88 | 37.41 | 37.66 | 107,086 | -0.13(-0.34%) |
Dec 01, 2015 | 38.06 | 38.51 | 37.58 | 37.79 | 369,175 | -0.16(-0.43%) |
Nov 30, 2015 | 38.83 | 39.03 | 37.94 | 37.96 | 282,835 | -0.91(-2.35%) |
Nov 27, 2015 | 38.70 | 39.16 | 38.70 | 38.87 | 76,871 | +0.10(+0.25%) |
Nov 25, 2015 | 38.52 | 38.77 | 38.77 | 38.77 | 59,533 | +0.36(+0.93%) |
Nov 24, 2015 | 38.64 | 38.69 | 38.19 | 38.42 | 90,562 | -0.23(-0.61%) |
Nov 23, 2015 | 38.81 | 39.10 | 38.57 | 38.65 | 136,883 | -0.25(-0.65%) |
Nov 20, 2015 | 38.82 | 39.31 | 38.68 | 38.91 | 116,875 | +0.32(+0.83%) |
Nov 19, 2015 | 38.58 | 38.98 | 38.32 | 38.58 | 162,503 | +0.04(+0.11%) |
Nov 18, 2015 | 37.54 | 38.69 | 37.31 | 38.54 | 283,608 | +1.13(+3.02%) |
Nov 17, 2015 | 37.45 | 37.87 | 37.24 | 37.41 | 179,845 | -0.06(-0.16%) |
Nov 16, 2015 | 37.52 | 37.75 | 37.38 | 37.47 | 257,757 | -0.19(-0.51%) |
Nov 13, 2015 | 37.78 | 38.18 | 37.41 | 37.66 | 84,129 | -0.43(-1.14%) |
Nov 12, 2015 | 38.20 | 38.51 | 38.01 | 38.10 | 116,474 | -0.55(-1.42%) |
Nov 11, 2015 | 38.57 | 39.03 | 38.51 | 38.64 | 92,767 | +0.23(+0.61%) |
Nov 10, 2015 | 38.44 | 38.69 | 38.14 | 38.41 | 113,478 | -0.05(-0.14%) |
Nov 09, 2015 | 38.91 | 39.09 | 38.32 | 38.46 | 133,724 | -0.64(-1.64%) |
Nov 06, 2015 | 38.50 | 39.13 | 38.11 | 39.10 | 239,545 | +0.40(+1.02%) |
Nov 05, 2015 | 39.03 | 39.23 | 38.58 | 38.71 | 102,062 | -0.24(-0.62%) |
Nov 04, 2015 | 39.22 | 39.22 | 38.82 | 38.95 | 144,340 | -0.16(-0.40%) |
Nov 03, 2015 | 39.34 | 39.34 | 38.68 | 39.11 | 140,131 | -0.25(-0.64%) |
Nov 02, 2015 | 39.62 | 39.62 | 39.23 | 39.36 | 159,277 | -0.16(-0.39%) |
Oct 30, 2015 | 38.86 | 39.62 | 38.86 | 39.52 | 461,223 | +0.57(+1.47%) |
Oct 29, 2015 | 38.96 | 39.62 | 38.61 | 38.94 | 242,119 | +0.08(+0.20%) |
Oct 28, 2015 | 38.99 | 39.58 | 38.22 | 38.87 | 271,327 | -0.07(-0.18%) |
Oct 27, 2015 | 36.72 | 41.13 | 36.55 | 38.94 | 701,293 | +2.46(+6.74%) |
Oct 26, 2015 | 36.42 | 36.60 | 36.35 | 36.48 | 101,676 | +0.05(+0.14%) |
Oct 23, 2015 | 36.54 | 36.68 | 36.25 | 36.42 | 116,468 | +0.07(+0.19%) |
Oct 22, 2015 | 35.88 | 36.41 | 35.88 | 36.35 | 142,576 | +0.68(+1.89%) |
Oct 21, 2015 | 35.90 | 36.22 | 35.57 | 35.68 | 76,341 | -0.18(-0.51%) |
Oct 20, 2015 | 35.72 | 35.91 | 35.37 | 35.86 | 70,819 | +0.14(+0.39%) |
Oct 19, 2015 | 35.33 | 35.83 | 35.28 | 35.72 | 80,637 | +0.20(+0.56%) |
Oct 16, 2015 | 35.75 | 35.80 | 35.34 | 35.52 | 127,116 | -0.10(-0.29%) |
Oct 15, 2015 | 35.36 | 35.75 | 35.16 | 35.63 | 90,472 | +0.32(+0.91%) |
Oct 14, 2015 | 35.57 | 35.83 | 35.09 | 35.31 | 88,126 | -0.21(-0.59%) |
Oct 13, 2015 | 35.68 | 36.09 | 35.51 | 35.51 | 117,741 | -0.26(-0.73%) |
Oct 12, 2015 | 35.93 | 36.12 | 35.57 | 35.77 | 187,747 | -0.23(-0.65%) |
Oct 09, 2015 | 35.60 | 36.46 | 35.45 | 36.01 | 143,748 | +0.61(+1.71%) |
Oct 08, 2015 | 34.65 | 35.43 | 34.60 | 35.40 | 122,318 | +0.68(+1.94%) |
Oct 07, 2015 | 34.26 | 34.80 | 34.15 | 34.73 | 106,561 | +0.55(+1.60%) |
Oct 06, 2015 | 34.83 | 34.83 | 34.14 | 34.18 | 130,332 | -0.68(-1.94%) |
Oct 05, 2015 | 34.40 | 34.86 | 34.40 | 34.86 | 149,202 | +0.72(+2.11%) |
Oct 02, 2015 | 33.90 | 34.23 | 33.70 | 34.14 | 187,716 | +0.04(+0.13%) |
Oct 01, 2015 | 34.35 | 34.42 | 33.55 | 34.09 | 198,346 | -0.12(-0.35%) |
Sep 30, 2015 | 34.50 | 34.63 | 34.14 | 34.22 | 200,289 | +0.08(+0.23%) |
Sep 29, 2015 | 34.33 | 34.39 | 33.90 | 34.14 | 217,877 | -0.16(-0.48%) |
Sep 28, 2015 | 34.87 | 35.01 | 33.97 | 34.30 | 159,211 | -0.65(-1.86%) |
Sep 25, 2015 | 35.60 | 35.84 | 34.83 | 34.95 | 156,513 | -0.35(-0.98%) |
Sep 24, 2015 | 34.62 | 35.49 | 34.57 | 35.30 | 149,127 | +0.45(+1.29%) |
Sep 23, 2015 | 34.79 | 35.10 | 34.43 | 34.85 | 95,779 | +0.19(+0.55%) |
Sep 22, 2015 | 34.74 | 35.05 | 34.46 | 34.66 | 112,529 | -0.41(-1.16%) |
Sep 21, 2015 | 34.85 | 35.20 | 34.60 | 35.06 | 137,044 | +0.48(+1.40%) |
Sep 18, 2015 | 34.80 | 35.17 | 34.54 | 34.58 | 230,499 | -0.65(-1.84%) |
Sep 17, 2015 | 35.02 | 35.62 | 34.73 | 35.23 | 108,096 | +0.27(+0.77%) |
Sep 16, 2015 | 34.88 | 35.28 | 34.67 | 34.96 | 83,779 | +0.17(+0.50%) |
Sep 15, 2015 | 34.48 | 34.93 | 34.33 | 34.79 | 110,080 | +0.58(+1.70%) |
Sep 14, 2015 | 34.53 | 34.61 | 34.19 | 34.21 | 109,979 | -0.21(-0.60%) |
Sep 11, 2015 | 34.10 | 34.46 | 34.07 | 34.41 | 86,138 | +0.10(+0.30%) |
Sep 10, 2015 | 33.88 | 34.52 | 33.88 | 34.31 | 109,311 | +0.36(+1.05%) |
Sep 09, 2015 | 34.75 | 34.77 | 33.92 | 33.96 | 248,167 | -0.48(-1.38%) |
Sep 08, 2015 | 34.67 | 34.74 | 34.40 | 34.43 | 172,813 | +0.27(+0.79%) |
Sep 04, 2015 | 33.69 | 34.16 | 34.16 | 34.16 | 122,864 | +0.01(+0.03%) |
Sep 03, 2015 | 34.52 | 34.60 | 34.13 | 34.15 | 104,296 | -0.20(-0.58%) |
Sep 02, 2015 | 33.97 | 34.35 | 33.67 | 34.35 | 166,087 | +0.81(+2.43%) |
Sep 01, 2015 | 33.87 | 33.97 | 33.40 | 33.54 | 253,807 | -0.74(-2.17%) |
Aug 31, 2015 | 34.13 | 34.43 | 34.03 | 34.28 | 134,578 | -0.07(-0.20%) |
Aug 28, 2015 | 33.89 | 34.39 | 33.87 | 34.35 | 148,860 | +0.36(+1.04%) |
Aug 27, 2015 | 33.74 | 34.48 | 33.60 | 34.00 | 306,112 | +0.60(+1.79%) |
Aug 26, 2015 | 32.39 | 33.60 | 32.03 | 33.40 | 261,226 | +1.47(+4.61%) |
Aug 25, 2015 | 32.99 | 32.99 | 31.88 | 31.93 | 290,357 | -0.70(-2.15%) |
Aug 24, 2015 | 31.94 | 33.38 | 31.62 | 32.63 | 385,142 | -0.98(-2.91%) |
Aug 21, 2015 | 33.66 | 34.15 | 33.25 | 33.61 | 274,980 | -0.60(-1.75%) |
Aug 20, 2015 | 33.65 | 34.34 | 33.62 | 34.21 | 205,058 | +0.09(+0.25%) |
Aug 19, 2015 | 34.08 | 34.48 | 33.91 | 34.12 | 145,340 | -0.03(-0.08%) |
Aug 18, 2015 | 33.89 | 34.49 | 33.61 | 34.15 | 226,637 | +0.31(+0.92%) |
Aug 17, 2015 | 33.18 | 34.12 | 33.00 | 33.83 | 328,062 | +0.57(+1.72%) |
Aug 14, 2015 | 32.80 | 33.28 | 32.47 | 33.26 | 438,778 | +0.61(+1.86%) |
Aug 13, 2015 | 32.44 | 32.84 | 32.28 | 32.66 | 261,974 | +0.21(+0.64%) |
Aug 12, 2015 | 32.51 | 32.57 | 32.06 | 32.45 | 123,952 | -0.32(-0.98%) |
Aug 11, 2015 | 32.61 | 32.96 | 32.61 | 32.77 | 100,631 | -0.14(-0.42%) |
Aug 10, 2015 | 32.95 | 33.05 | 32.73 | 32.91 | 186,624 | +0.12(+0.36%) |
Aug 07, 2015 | 32.89 | 33.06 | 32.49 | 32.79 | 149,462 | -0.36(-1.09%) |
Aug 06, 2015 | 33.71 | 33.71 | 32.98 | 33.15 | 118,054 | -0.52(-1.54%) |
Aug 05, 2015 | 33.53 | 34.04 | 33.53 | 33.67 | 210,024 | +0.03(+0.08%) |
Aug 04, 2015 | 33.17 | 33.90 | 33.04 | 33.65 | 239,194 | +0.41(+1.25%) |
Aug 03, 2015 | 33.84 | 33.97 | 32.77 | 33.23 | 305,892 | -0.88(-2.58%) |
Jul 31, 2015 | 33.92 | 34.31 | 33.41 | 34.11 | 354,251 | -0.85(-2.44%) |
Jul 30, 2015 | 34.61 | 35.11 | 34.40 | 34.97 | 581,364 | +0.41(+1.20%) |
Jul 29, 2015 | 34.61 | 34.92 | 34.43 | 34.55 | 313,378 | -0.04(-0.12%) |
Jul 28, 2015 | 32.94 | 34.62 | 32.05 | 34.59 | 295,003 | +2.78(+8.74%) |
Jul 27, 2015 | 31.82 | 32.02 | 31.63 | 31.82 | 135,840 | -0.23(-0.73%) |
Jul 24, 2015 | 32.25 | 32.32 | 31.94 | 32.05 | 154,777 | -0.34(-1.04%) |
Jul 23, 2015 | 32.59 | 32.59 | 32.27 | 32.39 | 134,008 | -0.07(-0.21%) |
Jul 22, 2015 | 32.36 | 32.61 | 32.34 | 32.45 | 115,750 | +0.02(+0.05%) |
Jul 21, 2015 | 32.59 | 32.80 | 31.95 | 32.44 | 148,086 | -0.19(-0.58%) |
Jul 20, 2015 | 33.04 | 33.07 | 32.62 | 32.63 | 169,575 | -0.57(-1.72%) |
Jul 17, 2015 | 33.53 | 33.62 | 33.07 | 33.20 | 93,445 | -0.25(-0.75%) |
Jul 16, 2015 | 33.58 | 33.85 | 33.35 | 33.45 | 77,522 | +0.03(+0.10%) |
Jul 15, 2015 | 33.58 | 33.68 | 33.22 | 33.41 | 81,611 | -0.13(-0.39%) |
Jul 14, 2015 | 33.58 | 33.83 | 33.33 | 33.54 | 132,761 | +0.03(+0.10%) |
Jul 13, 2015 | 33.49 | 33.60 | 33.33 | 33.51 | 105,302 | +0.30(+0.91%) |
Jul 10, 2015 | 32.91 | 33.22 | 32.86 | 33.21 | 131,912 | +0.62(+1.91%) |
Jul 09, 2015 | 32.89 | 32.89 | 32.58 | 32.58 | 87,129 | -0.04(-0.13%) |
Jul 08, 2015 | 32.80 | 33.09 | 32.52 | 32.63 | 114,917 | -0.51(-1.54%) |
Jul 07, 2015 | 33.11 | 33.45 | 32.40 | 33.14 | 211,225 | -0.07(-0.21%) |
Jul 06, 2015 | 32.93 | 33.46 | 32.86 | 33.21 | 159,558 | -0.07(-0.21%) |
Jul 02, 2015 | 33.77 | 33.27 | 33.27 | 33.27 | 62,098 | -0.40(-1.18%) |
Jul 01, 2015 | 33.64 | 33.84 | 33.33 | 33.67 | 132,157 | +0.30(+0.91%) |
Jun 30, 2015 | 33.77 | 33.89 | 33.25 | 33.37 | 120,907 | -0.04(-0.13%) |
Jun 29, 2015 | 33.88 | 34.09 | 33.35 | 33.41 | 143,785 | -0.67(-1.98%) |
Jun 26, 2015 | 34.37 | 34.40 | 34.00 | 34.09 | 317,171 | -0.32(-0.93%) |
Jun 25, 2015 | 34.41 | 34.51 | 34.04 | 34.40 | 298,101 | +0.07(+0.20%) |
Jun 24, 2015 | 34.61 | 34.80 | 34.14 | 34.34 | 312,822 | -0.28(-0.80%) |
Jun 23, 2015 | 34.36 | 34.66 | 33.74 | 34.61 | 232,119 | +0.37(+1.08%) |
Jun 22, 2015 | 33.66 | 34.34 | 33.37 | 34.24 | 283,811 | +0.64(+1.90%) |
Jun 19, 2015 | 33.38 | 33.69 | 33.14 | 33.60 | 183,265 | +0.32(+0.96%) |
Jun 18, 2015 | 32.95 | 33.49 | 32.76 | 33.28 | 104,871 | +0.47(+1.45%) |
Jun 17, 2015 | 32.78 | 32.93 | 32.57 | 32.81 | 69,994 | +0.07(+0.21%) |
Jun 16, 2015 | 32.29 | 32.81 | 32.22 | 32.74 | 96,192 | +0.33(+1.01%) |
Jun 15, 2015 | 32.50 | 32.50 | 31.99 | 32.41 | 129,359 | -0.40(-1.21%) |
Jun 12, 2015 | 32.83 | 32.95 | 32.62 | 32.81 | 72,985 | -0.17(-0.52%) |
Jun 11, 2015 | 33.12 | 33.27 | 32.75 | 32.98 | 52,366 | -0.09(-0.26%) |
Jun 10, 2015 | 32.63 | 33.15 | 32.63 | 33.07 | 115,546 | +0.66(+2.05%) |
Jun 09, 2015 | 32.27 | 32.75 | 32.05 | 32.40 | 66,592 | +0.15(+0.46%) |
Jun 08, 2015 | 32.43 | 32.43 | 32.04 | 32.26 | 69,490 | -0.28(-0.88%) |
Jun 05, 2015 | 32.36 | 32.58 | 32.01 | 32.54 | 79,487 | +0.15(+0.45%) |
Jun 04, 2015 | 32.67 | 32.69 | 32.31 | 32.39 | 75,882 | -0.47(-1.44%) |
Jun 03, 2015 | 32.58 | 32.89 | 32.38 | 32.87 | 68,762 | +0.43(+1.33%) |
Jun 02, 2015 | 32.58 | 32.72 | 32.16 | 32.44 | 156,442 | -0.22(-0.66%) |
Jun 01, 2015 | 32.64 | 32.64 | 32.51 | 32.65 | 132,836 | +0.16(+0.50%) |
May 29, 2015 | 32.64 | 32.93 | 32.32 | 32.49 | 166,489 | -0.27(-0.82%) |
May 28, 2015 | 32.80 | 33.02 | 32.54 | 32.76 | 68,108 | -0.23(-0.71%) |
May 27, 2015 | 32.39 | 33.12 | 32.16 | 32.99 | 129,522 | +0.75(+2.33%) |
May 26, 2015 | 32.53 | 32.76 | 32.05 | 32.24 | 147,691 | -0.51(-1.55%) |
May 22, 2015 | 32.92 | 32.75 | 32.75 | 32.75 | 67,659 | -0.30(-0.91%) |
May 21, 2015 | 32.96 | 33.18 | 32.73 | 33.05 | 70,506 | +0.03(+0.08%) |
May 20, 2015 | 33.33 | 33.62 | 33.02 | 33.02 | 119,731 | -0.36(-1.09%) |
May 19, 2015 | 33.36 | 33.49 | 33.12 | 33.39 | 78,705 | -0.03(-0.10%) |
May 18, 2015 | 32.94 | 33.58 | 32.80 | 33.42 | 123,005 | +0.49(+1.49%) |
May 15, 2015 | 33.22 | 33.27 | 32.85 | 32.93 | 92,550 | -0.25(-0.75%) |
May 14, 2015 | 32.58 | 33.25 | 32.58 | 33.18 | 113,642 | +0.62(+1.91%) |
May 13, 2015 | 32.89 | 33.09 | 32.46 | 32.56 | 108,734 | -0.22(-0.68%) |
May 12, 2015 | 32.42 | 32.83 | 31.95 | 32.78 | 147,004 | +0.35(+1.06%) |
May 11, 2015 | 32.27 | 32.59 | 32.27 | 32.44 | 125,332 | +0.18(+0.56%) |
May 08, 2015 | 32.02 | 32.36 | 32.02 | 32.26 | 132,221 | +0.50(+1.58%) |
May 07, 2015 | 31.62 | 31.88 | 31.34 | 31.75 | 127,065 | +0.05(+0.16%) |
May 06, 2015 | 31.47 | 31.78 | 31.13 | 31.70 | 235,364 | +0.26(+0.82%) |
May 05, 2015 | 31.69 | 32.05 | 31.25 | 31.44 | 141,776 | -0.38(-1.19%) |
May 04, 2015 | 31.88 | 32.11 | 31.78 | 31.82 | 131,943 | +0.06(+0.20%) |
May 01, 2015 | 31.72 | 32.06 | 31.55 | 31.76 | 159,445 | -0.01(-0.03%) |
Apr 30, 2015 | 32.07 | 32.36 | 31.57 | 31.77 | 225,932 | -0.55(-1.70%) |
Apr 29, 2015 | 32.77 | 32.90 | 32.28 | 32.32 | 227,809 | -0.49(-1.49%) |
Apr 28, 2015 | 33.82 | 33.94 | 31.87 | 32.81 | 557,257 | -2.18(-6.24%) |
Apr 27, 2015 | 35.35 | 35.35 | 34.93 | 34.99 | 170,486 | -0.15(-0.42%) |
Apr 24, 2015 | 34.90 | 35.41 | 34.68 | 35.14 | 382,238 | +0.21(+0.59%) |
Apr 23, 2015 | 34.54 | 35.00 | 34.41 | 34.93 | 161,486 | +0.35(+1.02%) |
Apr 22, 2015 | 35.04 | 35.04 | 34.43 | 34.58 | 185,199 | -0.36(-1.03%) |
Apr 21, 2015 | 35.38 | 35.39 | 34.90 | 34.94 | 206,854 | -0.36(-1.02%) |
Apr 20, 2015 | 34.67 | 35.31 | 34.66 | 35.30 | 163,185 | +0.83(+2.42%) |
Apr 17, 2015 | 34.75 | 34.81 | 34.20 | 34.47 | 220,657 | -0.46(-1.33%) |
Apr 16, 2015 | 34.80 | 35.05 | 34.71 | 34.93 | 125,816 | +0.21(+0.59%) |
Apr 15, 2015 | 34.84 | 35.05 | 34.67 | 34.73 | 229,303 | -0.17(-0.49%) |
Apr 14, 2015 | 34.79 | 35.22 | 34.70 | 34.90 | 108,352 | +0.09(+0.25%) |
Apr 13, 2015 | 34.98 | 35.29 | 34.73 | 34.81 | 123,538 | -0.26(-0.74%) |
Apr 10, 2015 | 34.73 | 35.10 | 34.61 | 35.07 | 206,022 | +0.45(+1.29%) |
Apr 09, 2015 | 34.49 | 34.72 | 34.05 | 34.62 | 274,488 | +0.06(+0.17%) |
Apr 08, 2015 | 33.99 | 34.59 | 33.90 | 34.56 | 162,827 | +0.73(+2.16%) |
Apr 07, 2015 | 34.16 | 34.26 | 33.81 | 33.83 | 137,261 | -0.27(-0.78%) |
Apr 06, 2015 | 33.92 | 34.24 | 33.92 | 34.10 | 196,412 | +0.12(+0.35%) |
Apr 02, 2015 | 34.15 | 33.98 | 33.98 | 33.98 | 283,183 | -0.21(-0.60%) |
Apr 01, 2015 | 33.50 | 34.32 | 33.39 | 34.19 | 348,171 | +0.71(+2.13%) |
Mar 31, 2015 | 33.72 | 33.79 | 33.20 | 33.47 | 645,633 | -0.41(-1.22%) |
Mar 30, 2015 | 33.47 | 33.90 | 33.06 | 33.88 | 434,659 | +0.53(+1.60%) |
Mar 27, 2015 | 32.94 | 33.39 | 32.82 | 33.35 | 224,336 | +0.31(+0.94%) |
Mar 26, 2015 | 33.09 | 33.16 | 32.74 | 33.04 | 251,483 | -0.06(-0.18%) |
Mar 25, 2015 | 33.07 | 33.45 | 33.05 | 33.10 | 286,389 | -0.05(-0.16%) |
Mar 24, 2015 | 33.08 | 33.26 | 32.97 | 33.15 | 284,921 | +0.02(+0.05%) |
Mar 23, 2015 | 33.10 | 33.36 | 32.45 | 33.14 | 292,884 | +0.00(+0.00%) |
Mar 20, 2015 | 32.00 | 33.15 | 32.00 | 33.14 | 832,376 | +1.23(+3.86%) |
Mar 19, 2015 | 31.79 | 31.95 | 31.59 | 31.91 | 214,691 | -0.02(-0.05%) |
Mar 18, 2015 | 31.62 | 31.98 | 31.09 | 31.92 | 196,290 | +0.15(+0.49%) |
Mar 17, 2015 | 31.11 | 31.79 | 30.99 | 31.77 | 260,792 | +0.52(+1.65%) |
Mar 16, 2015 | 31.27 | 31.32 | 31.01 | 31.25 | 245,558 | +0.05(+0.17%) |
Mar 13, 2015 | 30.54 | 31.28 | 30.16 | 31.20 | 383,870 | +0.62(+2.03%) |
Mar 12, 2015 | 29.60 | 30.71 | 29.51 | 30.58 | 694,048 | +1.08(+3.67%) |
Mar 11, 2015 | 29.82 | 29.82 | 29.32 | 29.50 | 218,048 | -0.19(-0.64%) |
Mar 10, 2015 | 29.94 | 30.10 | 29.53 | 29.69 | 209,210 | -0.55(-1.82%) |
Mar 09, 2015 | 30.25 | 30.29 | 29.89 | 30.24 | 286,967 | +0.08(+0.26%) |
Mar 06, 2015 | 30.25 | 30.30 | 30.06 | 30.16 | 226,696 | -0.24(-0.79%) |
Mar 05, 2015 | 30.24 | 30.45 | 29.91 | 30.40 | 279,101 | +0.13(+0.43%) |
Mar 04, 2015 | 30.49 | 30.62 | 30.18 | 30.27 | 177,827 | -0.27(-0.87%) |
Mar 03, 2015 | 30.32 | 30.62 | 30.18 | 30.54 | 355,292 | +0.28(+0.91%) |