Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 36.53 | 36.68 | 36.50 | 36.68 | 4,762 | +0.01(+0.01%) |
Mar 30, 2016 | 36.69 | 36.69 | 36.50 | 36.67 | 4,597 | +0.15(+0.41%) |
Mar 29, 2016 | 36.04 | 36.53 | 35.98 | 36.52 | 7,152 | +0.66(+1.84%) |
Mar 28, 2016 | 35.44 | 35.90 | 35.44 | 35.86 | 14,597 | +0.32(+0.90%) |
Mar 24, 2016 | 35.32 | 35.55 | 35.55 | 35.55 | 29,918 | -0.08(-0.22%) |
Mar 23, 2016 | 35.73 | 35.73 | 35.58 | 35.62 | 19,554 | -0.06(-0.17%) |
Mar 22, 2016 | 35.66 | 35.77 | 35.59 | 35.69 | 31,844 | +0.01(+0.04%) |
Mar 21, 2016 | 35.89 | 35.89 | 35.67 | 35.67 | 7,336 | -0.41(-1.15%) |
Mar 18, 2016 | 36.06 | 36.24 | 36.03 | 36.09 | 5,535 | -0.07(-0.20%) |
Mar 17, 2016 | 35.72 | 36.21 | 35.72 | 36.16 | 6,488 | +0.53(+1.48%) |
Mar 16, 2016 | 35.19 | 35.68 | 35.12 | 35.63 | 21,984 | +0.40(+1.13%) |
Mar 15, 2016 | 35.03 | 35.25 | 35.03 | 35.23 | 3,219 | +0.04(+0.11%) |
Mar 14, 2016 | 35.13 | 35.20 | 34.98 | 35.20 | 3,678 | +0.02(+0.06%) |
Mar 11, 2016 | 34.77 | 35.17 | 34.76 | 35.17 | 18,950 | +0.79(+2.30%) |
Mar 10, 2016 | 34.35 | 34.66 | 34.07 | 34.38 | 3,743 | -0.06(-0.17%) |
Mar 09, 2016 | 34.49 | 34.58 | 34.39 | 34.44 | 7,059 | +0.18(+0.52%) |
Mar 08, 2016 | 34.58 | 34.58 | 34.26 | 34.26 | 14,307 | -0.25(-0.73%) |
Mar 07, 2016 | 34.58 | 34.65 | 34.44 | 34.52 | 7,936 | -0.04(-0.11%) |
Mar 04, 2016 | 34.40 | 34.55 | 34.32 | 34.55 | 7,119 | +0.07(+0.21%) |
Mar 03, 2016 | 34.28 | 34.52 | 34.21 | 34.48 | 2,735 | +0.09(+0.27%) |
Mar 02, 2016 | 34.08 | 34.39 | 34.03 | 34.39 | 16,493 | +0.33(+0.96%) |
Mar 01, 2016 | 33.57 | 34.06 | 33.57 | 34.06 | 9,785 | +0.68(+2.05%) |
Feb 29, 2016 | 33.38 | 33.64 | 33.32 | 33.38 | 10,965 | +0.06(+0.17%) |
Feb 26, 2016 | 33.44 | 33.47 | 33.32 | 33.32 | 4,491 | -0.12(-0.37%) |
Feb 25, 2016 | 33.06 | 33.47 | 33.06 | 33.45 | 15,983 | +0.60(+1.84%) |
Feb 24, 2016 | 32.68 | 32.94 | 32.57 | 32.84 | 9,309 | -0.03(-0.09%) |
Feb 23, 2016 | 32.92 | 33.17 | 32.87 | 32.87 | 19,024 | -0.12(-0.36%) |
Feb 22, 2016 | 32.79 | 33.21 | 32.79 | 32.99 | 9,916 | +0.32(+0.97%) |
Feb 19, 2016 | 32.63 | 32.67 | 32.63 | 32.67 | 2,117 | +0.16(+0.48%) |
Feb 18, 2016 | 32.18 | 32.52 | 32.18 | 32.52 | 12,954 | +0.23(+0.71%) |
Feb 17, 2016 | 32.35 | 32.35 | 32.28 | 32.29 | 3,076 | +0.39(+1.23%) |
Feb 16, 2016 | 31.66 | 31.89 | 31.54 | 31.89 | 6,916 | +0.53(+1.68%) |
Feb 12, 2016 | 31.28 | 31.37 | 31.37 | 31.37 | 5,671 | +0.26(+0.83%) |
Feb 11, 2016 | 31.04 | 31.11 | 31.04 | 31.11 | 2,980 | -0.41(-1.29%) |
Feb 10, 2016 | 31.30 | 31.76 | 31.30 | 31.52 | 33,145 | +0.23(+0.72%) |
Feb 09, 2016 | 31.43 | 31.62 | 31.04 | 31.29 | 2,957 | -0.42(-1.32%) |
Feb 08, 2016 | 32.52 | 32.52 | 31.27 | 31.71 | 3,502 | -1.21(-3.67%) |
Feb 05, 2016 | 33.29 | 33.29 | 32.92 | 32.92 | 789 | -0.60(-1.79%) |
Feb 04, 2016 | 33.57 | 33.57 | 33.44 | 33.52 | 27,491 | +0.07(+0.22%) |
Feb 03, 2016 | 33.24 | 33.52 | 33.03 | 33.44 | 2,861 | +0.16(+0.48%) |
Feb 02, 2016 | 33.20 | 33.31 | 33.19 | 33.28 | 4,638 | -0.33(-0.98%) |
Feb 01, 2016 | 33.57 | 33.61 | 33.56 | 33.61 | 1,162 | +0.09(+0.26%) |
Jan 29, 2016 | 33.03 | 33.55 | 33.03 | 33.52 | 3,774 | +0.61(+1.84%) |
Jan 28, 2016 | 33.24 | 33.29 | 32.92 | 32.92 | 6,868 | -0.18(-0.54%) |
Jan 27, 2016 | 33.37 | 33.43 | 33.09 | 33.09 | 3,089 | -0.57(-1.69%) |
Jan 26, 2016 | 33.52 | 33.66 | 33.52 | 33.66 | 995 | +0.48(+1.46%) |
Jan 25, 2016 | 33.13 | 33.18 | 33.09 | 33.18 | 3,276 | -0.12(-0.35%) |
Jan 22, 2016 | 33.08 | 33.31 | 33.08 | 33.29 | 2,098 | +0.90(+2.79%) |
Jan 21, 2016 | 32.45 | 32.72 | 32.23 | 32.39 | 46,988 | +0.22(+0.69%) |
Jan 20, 2016 | 32.88 | 32.88 | 31.58 | 32.17 | 23,410 | -1.04(-3.14%) |
Jan 19, 2016 | 33.03 | 33.31 | 33.03 | 33.21 | 27,806 | +0.31(+0.95%) |
Jan 15, 2016 | 32.92 | 32.90 | 32.90 | 32.90 | 15,529 | -0.57(-1.70%) |
Jan 14, 2016 | 33.51 | 33.51 | 33.27 | 33.47 | 5,740 | -0.02(-0.07%) |
Jan 13, 2016 | 33.83 | 34.15 | 33.49 | 33.49 | 7,267 | -0.29(-0.85%) |
Jan 12, 2016 | 34.06 | 34.06 | 33.68 | 33.78 | 4,228 | -0.24(-0.70%) |
Jan 11, 2016 | 34.01 | 34.14 | 33.98 | 34.02 | 15,660 | -0.01(-0.04%) |
Jan 08, 2016 | 34.32 | 34.34 | 34.03 | 34.03 | 4,503 | -0.24(-0.69%) |
Jan 07, 2016 | 34.66 | 34.66 | 34.25 | 34.27 | 9,340 | -0.64(-1.85%) |
Jan 06, 2016 | 34.95 | 35.02 | 34.83 | 34.92 | 6,310 | -0.16(-0.44%) |
Jan 05, 2016 | 34.54 | 35.17 | 34.52 | 35.07 | 6,603 | +0.85(+2.49%) |
Jan 04, 2016 | 34.52 | 34.52 | 34.22 | 34.22 | 9,644 | -0.83(-2.37%) |
Dec 31, 2015 | 35.26 | 35.05 | 35.05 | 35.05 | 4,186 | -0.13(-0.36%) |
Dec 30, 2015 | 35.23 | 35.34 | 35.12 | 35.17 | 7,760 | -0.05(-0.15%) |
Dec 29, 2015 | 35.28 | 35.28 | 35.08 | 35.23 | 5,713 | +0.46(+1.32%) |
Dec 28, 2015 | 34.67 | 34.77 | 34.64 | 34.77 | 2,999 | +0.01(+0.03%) |
Dec 24, 2015 | 34.69 | 34.76 | 34.76 | 34.76 | 3,511 | +0.04(+0.12%) |
Dec 23, 2015 | 34.51 | 34.72 | 34.51 | 34.72 | 26,495 | +0.36(+1.06%) |
Dec 22, 2015 | 34.41 | 34.50 | 34.35 | 34.35 | 8,023 | +0.25(+0.73%) |
Dec 21, 2015 | 34.10 | 34.11 | 34.04 | 34.10 | 2,222 | -0.01(-0.04%) |
Dec 18, 2015 | 34.46 | 34.46 | 34.09 | 34.12 | 2,973 | -0.33(-0.96%) |
Dec 17, 2015 | 34.52 | 34.53 | 34.35 | 34.45 | 44,364 | -0.16(-0.47%) |
Dec 16, 2015 | 34.29 | 34.64 | 34.21 | 34.61 | 5,570 | +0.64(+1.90%) |
Dec 15, 2015 | 33.85 | 34.12 | 33.85 | 33.96 | 3,026 | +0.46(+1.38%) |
Dec 14, 2015 | 33.43 | 33.50 | 33.33 | 33.50 | 1,805 | +0.10(+0.31%) |
Dec 11, 2015 | 33.40 | 33.40 | 33.37 | 33.40 | 1,532 | -0.13(-0.37%) |
Dec 10, 2015 | 33.76 | 33.76 | 33.50 | 33.52 | 2,847 | -0.21(-0.62%) |
Dec 09, 2015 | 33.68 | 34.09 | 33.68 | 33.73 | 3,735 | -0.17(-0.51%) |
Dec 08, 2015 | 33.90 | 34.01 | 33.82 | 33.90 | 7,186 | -0.14(-0.41%) |
Dec 07, 2015 | 33.97 | 34.04 | 33.91 | 34.04 | 4,987 | -0.01(-0.02%) |
Dec 04, 2015 | 33.50 | 34.06 | 33.50 | 34.05 | 5,596 | +0.66(+1.97%) |
Dec 03, 2015 | 33.59 | 33.59 | 33.38 | 33.39 | 5,611 | -0.51(-1.51%) |
Dec 02, 2015 | 34.55 | 34.55 | 33.89 | 33.90 | 6,130 | -0.60(-1.75%) |
Dec 01, 2015 | 34.33 | 34.51 | 34.33 | 34.51 | 4,720 | +0.40(+1.17%) |
Nov 30, 2015 | 34.43 | 34.52 | 34.11 | 34.11 | 4,918 | -0.27(-0.79%) |
Nov 27, 2015 | 34.07 | 34.39 | 34.07 | 34.38 | 2,257 | +0.27(+0.79%) |
Nov 25, 2015 | 34.08 | 34.11 | 34.11 | 34.11 | 9,561 | +0.12(+0.37%) |
Nov 24, 2015 | 33.84 | 33.98 | 33.84 | 33.98 | 2,195 | -0.20(-0.60%) |
Nov 23, 2015 | 34.17 | 34.32 | 34.13 | 34.19 | 6,174 | +0.08(+0.23%) |
Nov 20, 2015 | 34.12 | 34.12 | 34.11 | 34.11 | 886 | +0.28(+0.83%) |
Nov 19, 2015 | 33.81 | 33.83 | 33.75 | 33.83 | 1,559 | +0.14(+0.41%) |
Nov 18, 2015 | 33.40 | 33.69 | 33.31 | 33.69 | 6,866 | +0.29(+0.88%) |
Nov 17, 2015 | 33.33 | 33.40 | 33.33 | 33.40 | 845 | +0.21(+0.62%) |
Nov 16, 2015 | 32.87 | 33.19 | 32.80 | 33.19 | 13,711 | +0.36(+1.11%) |
Nov 13, 2015 | 33.22 | 33.30 | 32.83 | 32.83 | 4,528 | -0.48(-1.43%) |
Nov 12, 2015 | 33.16 | 33.30 | 33.16 | 33.30 | 1,411 | -0.11(-0.32%) |
Nov 11, 2015 | 33.30 | 33.41 | 33.26 | 33.41 | 1,143 | +0.21(+0.63%) |
Nov 10, 2015 | 33.38 | 33.38 | 33.20 | 33.20 | 1,132 | +0.14(+0.42%) |
Nov 09, 2015 | 33.22 | 33.38 | 32.90 | 33.06 | 7,090 | -0.41(-1.24%) |
Nov 06, 2015 | 33.76 | 33.77 | 33.28 | 33.48 | 7,392 | -1.05(-3.05%) |
Nov 05, 2015 | 34.34 | 34.53 | 34.33 | 34.53 | 2,921 | +0.05(+0.14%) |
Nov 04, 2015 | 34.62 | 34.65 | 34.41 | 34.48 | 3,634 | -0.23(-0.66%) |
Nov 03, 2015 | 34.76 | 34.78 | 34.58 | 34.71 | 4,424 | -0.24(-0.69%) |
Nov 02, 2015 | 34.23 | 34.95 | 34.23 | 34.95 | 4,325 | +0.71(+2.07%) |
Oct 30, 2015 | 34.46 | 34.46 | 34.20 | 34.24 | 15,342 | -0.24(-0.70%) |
Oct 29, 2015 | 34.46 | 34.49 | 34.26 | 34.48 | 3,648 | -0.03(-0.09%) |
Oct 28, 2015 | 34.65 | 34.70 | 34.34 | 34.51 | 8,505 | +0.06(+0.19%) |
Oct 27, 2015 | 34.45 | 34.45 | 34.38 | 34.45 | 2,959 | -0.07(-0.20%) |
Oct 26, 2015 | 34.33 | 34.52 | 34.33 | 34.52 | 4,258 | +0.08(+0.22%) |
Oct 23, 2015 | 34.90 | 34.90 | 34.39 | 34.44 | 7,702 | -0.38(-1.08%) |
Oct 22, 2015 | 34.61 | 34.84 | 34.60 | 34.82 | 1,842 | +0.40(+1.17%) |
Oct 21, 2015 | 34.65 | 34.65 | 34.42 | 34.42 | 1,397 | -0.07(-0.19%) |
Oct 20, 2015 | 34.45 | 34.54 | 34.38 | 34.48 | 5,562 | -0.10(-0.30%) |
Oct 19, 2015 | 34.17 | 34.58 | 34.17 | 34.58 | 1,844 | +0.41(+1.19%) |
Oct 16, 2015 | 33.95 | 34.18 | 33.95 | 34.18 | 1,651 | +0.39(+1.16%) |
Oct 15, 2015 | 33.46 | 33.78 | 33.46 | 33.78 | 1,498 | +0.22(+0.67%) |
Oct 14, 2015 | 33.55 | 33.65 | 33.55 | 33.56 | 4,060 | -0.11(-0.33%) |
Oct 13, 2015 | 33.81 | 33.90 | 33.63 | 33.67 | 3,713 | -0.25(-0.73%) |
Oct 12, 2015 | 33.82 | 33.93 | 33.82 | 33.92 | 1,498 | +0.20(+0.59%) |
Oct 09, 2015 | 33.64 | 33.72 | 33.60 | 33.72 | 2,185 | +0.04(+0.11%) |
Oct 08, 2015 | 33.46 | 33.69 | 33.39 | 33.68 | 2,236 | +0.33(+0.98%) |
Oct 07, 2015 | 33.30 | 33.39 | 33.30 | 33.36 | 1,357 | +0.19(+0.56%) |
Oct 06, 2015 | 33.29 | 33.38 | 33.16 | 33.17 | 4,805 | -0.12(-0.35%) |
Oct 05, 2015 | 32.70 | 33.32 | 32.70 | 33.29 | 5,302 | +0.60(+1.84%) |
Oct 02, 2015 | 32.37 | 32.69 | 32.14 | 32.69 | 16,719 | +0.29(+0.90%) |
Oct 01, 2015 | 32.28 | 32.40 | 32.12 | 32.40 | 10,542 | +0.28(+0.87%) |
Sep 30, 2015 | 32.21 | 32.22 | 31.99 | 32.12 | 31,012 | +0.13(+0.42%) |
Sep 29, 2015 | 31.90 | 32.04 | 31.60 | 31.98 | 14,754 | +0.33(+1.03%) |
Sep 28, 2015 | 31.59 | 31.66 | 31.53 | 31.66 | 1,550 | -0.53(-1.66%) |
Sep 25, 2015 | 32.09 | 32.31 | 32.09 | 32.19 | 2,779 | +0.06(+0.18%) |
Sep 24, 2015 | 32.31 | 32.31 | 32.13 | 32.13 | 3,125 | -0.08(-0.23%) |
Sep 23, 2015 | 32.16 | 32.21 | 32.10 | 32.21 | 1,674 | +0.14(+0.43%) |
Sep 22, 2015 | 32.11 | 32.12 | 32.01 | 32.07 | 2,430 | -0.33(-1.03%) |
Sep 21, 2015 | 32.49 | 32.50 | 32.40 | 32.40 | 1,457 | +0.17(+0.54%) |
Sep 18, 2015 | 32.25 | 32.51 | 32.23 | 32.23 | 12,128 | -0.04(-0.13%) |
Sep 17, 2015 | 31.81 | 32.44 | 31.81 | 32.27 | 5,467 | +0.33(+1.04%) |
Sep 16, 2015 | 31.76 | 31.94 | 31.68 | 31.94 | 2,302 | +0.57(+1.82%) |
Sep 15, 2015 | 31.08 | 31.37 | 31.08 | 31.37 | 1,235 | +0.18(+0.57%) |
Sep 14, 2015 | 31.22 | 31.32 | 31.18 | 31.19 | 11,309 | +0.02(+0.07%) |
Sep 11, 2015 | 30.81 | 31.17 | 30.73 | 31.17 | 5,040 | +0.33(+1.08%) |
Sep 10, 2015 | 30.54 | 30.96 | 30.54 | 30.84 | 8,631 | +0.13(+0.43%) |
Sep 09, 2015 | 31.16 | 31.16 | 30.71 | 30.71 | 7,329 | -0.43(-1.37%) |
Sep 08, 2015 | 30.87 | 31.13 | 30.87 | 31.13 | 7,754 | +0.43(+1.39%) |
Sep 04, 2015 | 30.92 | 30.71 | 30.71 | 30.71 | 3,446 | -0.66(-2.10%) |
Sep 03, 2015 | 31.32 | 31.40 | 31.26 | 31.37 | 3,604 | +0.26(+0.84%) |
Sep 02, 2015 | 31.08 | 31.26 | 30.98 | 31.10 | 9,017 | +0.17(+0.56%) |
Sep 01, 2015 | 31.22 | 31.24 | 30.83 | 30.93 | 8,482 | -0.64(-2.02%) |
Aug 31, 2015 | 32.19 | 32.19 | 31.57 | 31.57 | 3,283 | -0.59(-1.85%) |
Aug 28, 2015 | 32.13 | 32.23 | 32.08 | 32.16 | 25,860 | -0.09(-0.27%) |
Aug 27, 2015 | 31.79 | 32.43 | 31.69 | 32.25 | 7,005 | +0.67(+2.11%) |
Aug 26, 2015 | 31.35 | 31.64 | 31.01 | 31.58 | 11,694 | +0.65(+2.11%) |
Aug 25, 2015 | 32.13 | 32.13 | 30.93 | 30.93 | 6,470 | -0.92(-2.89%) |
Aug 24, 2015 | 31.54 | 32.67 | 31.06 | 31.85 | 39,406 | -1.47(-4.42%) |
Aug 21, 2015 | 33.78 | 33.84 | 33.30 | 33.32 | 18,487 | -0.55(-1.63%) |
Aug 20, 2015 | 33.82 | 34.00 | 33.82 | 33.88 | 5,701 | -0.24(-0.70%) |
Aug 19, 2015 | 34.04 | 34.14 | 33.96 | 34.12 | 3,264 | -0.15(-0.42%) |
Aug 18, 2015 | 34.24 | 34.31 | 34.10 | 34.26 | 6,388 | +0.07(+0.21%) |
Aug 17, 2015 | 33.80 | 34.19 | 33.80 | 34.19 | 5,949 | +0.24(+0.71%) |
Aug 14, 2015 | 33.67 | 33.95 | 33.61 | 33.95 | 8,502 | +0.15(+0.43%) |
Aug 13, 2015 | 33.61 | 33.85 | 33.49 | 33.80 | 6,810 | +0.33(+1.00%) |
Aug 12, 2015 | 33.40 | 33.47 | 33.40 | 33.47 | 1,714 | -0.16(-0.47%) |
Aug 11, 2015 | 33.30 | 33.67 | 33.29 | 33.63 | 8,366 | +0.31(+0.94%) |
Aug 10, 2015 | 33.39 | 33.43 | 33.29 | 33.32 | 4,902 | -0.06(-0.17%) |
Aug 07, 2015 | 33.07 | 33.38 | 33.07 | 33.38 | 1,368 | +0.12(+0.37%) |
Aug 06, 2015 | 33.15 | 33.26 | 32.82 | 33.25 | 10,512 | +0.18(+0.55%) |
Aug 05, 2015 | 33.31 | 33.35 | 33.06 | 33.07 | 14,862 | -0.20(-0.61%) |
Aug 04, 2015 | 33.49 | 33.53 | 33.27 | 33.27 | 5,894 | -0.11(-0.33%) |
Aug 03, 2015 | 33.31 | 33.38 | 33.28 | 33.38 | 4,560 | +0.04(+0.11%) |
Jul 31, 2015 | 33.35 | 33.48 | 33.31 | 33.35 | 17,496 | +0.32(+0.97%) |
Jul 30, 2015 | 33.08 | 33.09 | 32.92 | 33.03 | 17,309 | -0.07(-0.22%) |
Jul 29, 2015 | 33.03 | 33.11 | 32.89 | 33.10 | 5,478 | +0.04(+0.13%) |
Jul 28, 2015 | 32.94 | 33.06 | 32.94 | 33.06 | 1,967 | +0.16(+0.49%) |
Jul 27, 2015 | 32.86 | 33.05 | 32.86 | 32.90 | 5,246 | +0.04(+0.11%) |
Jul 24, 2015 | 32.81 | 32.90 | 32.72 | 32.86 | 2,602 | +0.15(+0.44%) |
Jul 23, 2015 | 33.01 | 33.01 | 32.58 | 32.72 | 5,437 | -0.22(-0.68%) |
Jul 22, 2015 | 32.82 | 33.01 | 32.82 | 32.94 | 3,774 | +0.02(+0.07%) |
Jul 21, 2015 | 32.92 | 33.08 | 32.90 | 32.92 | 13,520 | -0.01(-0.04%) |
Jul 20, 2015 | 32.92 | 33.01 | 32.82 | 32.93 | 7,768 | +0.04(+0.13%) |
Jul 17, 2015 | 32.93 | 32.93 | 32.86 | 32.89 | 5,548 | -0.21(-0.64%) |
Jul 16, 2015 | 32.97 | 33.11 | 32.95 | 33.10 | 5,540 | +0.29(+0.88%) |
Jul 15, 2015 | 32.78 | 32.88 | 32.78 | 32.81 | 6,874 | +0.00(+0.00%) |
Jul 14, 2015 | 32.80 | 32.88 | 32.69 | 32.81 | 8,137 | +0.09(+0.29%) |
Jul 13, 2015 | 32.69 | 32.99 | 32.55 | 32.72 | 2,382 | -0.02(-0.05%) |
Jul 10, 2015 | 32.53 | 32.83 | 32.53 | 32.73 | 3,076 | +0.27(+0.84%) |
Jul 09, 2015 | 32.61 | 32.77 | 32.42 | 32.46 | 4,618 | -0.10(-0.30%) |
Jul 08, 2015 | 32.56 | 32.67 | 32.53 | 32.56 | 3,381 | -0.18(-0.55%) |
Jul 07, 2015 | 32.43 | 32.77 | 32.43 | 32.74 | 7,438 | +0.56(+1.74%) |
Jul 06, 2015 | 31.97 | 32.21 | 31.97 | 32.18 | 9,407 | +0.09(+0.27%) |
Jul 02, 2015 | 32.09 | 32.09 | 32.09 | 32.09 | 1,929 | +0.18(+0.55%) |
Jul 01, 2015 | 31.73 | 31.92 | 31.51 | 31.92 | 9,167 | +0.40(+1.28%) |
Jun 30, 2015 | 31.70 | 31.72 | 31.51 | 31.51 | 3,599 | -0.03(-0.09%) |
Jun 29, 2015 | 31.95 | 32.12 | 31.54 | 31.54 | 99,616 | -0.39(-1.23%) |
Jun 26, 2015 | 31.87 | 32.07 | 31.82 | 31.93 | 2,007 | +0.06(+0.18%) |
Jun 25, 2015 | 32.07 | 32.08 | 31.87 | 31.87 | 2,965 | -0.25(-0.77%) |
Jun 24, 2015 | 32.40 | 32.40 | 32.12 | 32.12 | 4,775 | -0.27(-0.82%) |
Jun 23, 2015 | 32.48 | 32.48 | 32.27 | 32.39 | 7,933 | -0.28(-0.87%) |
Jun 22, 2015 | 32.91 | 32.95 | 32.67 | 32.67 | 10,784 | -0.28(-0.86%) |
Jun 19, 2015 | 32.86 | 33.04 | 32.86 | 32.96 | 10,703 | -0.22(-0.65%) |
Jun 18, 2015 | 33.00 | 33.18 | 32.95 | 33.17 | 2,165 | +0.45(+1.38%) |
Jun 17, 2015 | 32.41 | 32.72 | 32.37 | 32.72 | 2,725 | +0.29(+0.90%) |
Jun 16, 2015 | 32.18 | 32.48 | 32.18 | 32.43 | 2,107 | +0.21(+0.66%) |
Jun 15, 2015 | 32.22 | 32.26 | 32.20 | 32.21 | 7,426 | -0.14(-0.43%) |
Jun 12, 2015 | 32.29 | 32.46 | 32.29 | 32.35 | 2,218 | -0.07(-0.20%) |
Jun 11, 2015 | 32.38 | 32.52 | 32.37 | 32.42 | 4,664 | +0.23(+0.71%) |
Jun 10, 2015 | 31.90 | 32.35 | 31.90 | 32.19 | 10,503 | +0.26(+0.82%) |
Jun 09, 2015 | 32.06 | 32.15 | 31.91 | 31.93 | 4,384 | -0.26(-0.82%) |
Jun 08, 2015 | 32.26 | 32.33 | 32.19 | 32.19 | 6,000 | -0.08(-0.23%) |
Jun 05, 2015 | 32.49 | 32.49 | 32.27 | 32.26 | 6,722 | -0.37(-1.15%) |
Jun 04, 2015 | 32.70 | 32.76 | 32.60 | 32.64 | 7,862 | +0.04(+0.11%) |
Jun 03, 2015 | 33.15 | 33.15 | 32.57 | 32.60 | 7,677 | -0.48(-1.46%) |
Jun 02, 2015 | 33.13 | 33.21 | 33.08 | 33.08 | 5,907 | -0.35(-1.05%) |
Jun 01, 2015 | 33.16 | 33.44 | 33.00 | 33.44 | 5,269 | +0.37(+1.11%) |
May 29, 2015 | 33.44 | 33.44 | 33.07 | 33.07 | 7,963 | -0.32(-0.95%) |
May 28, 2015 | 33.44 | 33.48 | 33.26 | 33.39 | 13,825 | -0.14(-0.43%) |
May 27, 2015 | 33.32 | 33.53 | 33.18 | 33.53 | 6,848 | +0.37(+1.11%) |
May 26, 2015 | 33.41 | 33.41 | 33.16 | 33.16 | 5,448 | -0.32(-0.95%) |
May 22, 2015 | 33.46 | 33.48 | 33.48 | 33.48 | 4,173 | +0.14(+0.41%) |
May 21, 2015 | 33.55 | 33.59 | 33.34 | 33.34 | 7,927 | -0.28(-0.85%) |
May 20, 2015 | 33.67 | 33.79 | 33.63 | 33.63 | 10,297 | -0.03(-0.09%) |
May 19, 2015 | 33.46 | 33.80 | 33.46 | 33.66 | 10,424 | -0.05(-0.15%) |
May 18, 2015 | 33.62 | 33.81 | 33.62 | 33.71 | 8,606 | -0.11(-0.32%) |
May 15, 2015 | 33.70 | 33.82 | 33.62 | 33.82 | 3,914 | +0.37(+1.09%) |
May 14, 2015 | 33.08 | 33.45 | 33.08 | 33.45 | 5,610 | +0.68(+2.06%) |
May 13, 2015 | 33.35 | 33.40 | 32.77 | 32.77 | 14,365 | -0.47(-1.41%) |
May 12, 2015 | 32.93 | 33.26 | 32.78 | 33.24 | 4,577 | +0.13(+0.39%) |
May 11, 2015 | 33.55 | 33.60 | 33.00 | 33.11 | 13,383 | -0.47(-1.39%) |
May 08, 2015 | 33.44 | 33.92 | 33.44 | 33.58 | 18,101 | +0.40(+1.21%) |
May 07, 2015 | 32.79 | 33.18 | 32.77 | 33.18 | 2,691 | +0.65(+2.01%) |
May 06, 2015 | 32.72 | 32.75 | 32.51 | 32.52 | 8,531 | -0.16(-0.49%) |
May 05, 2015 | 33.38 | 33.38 | 32.68 | 32.68 | 3,310 | -0.73(-2.17%) |
May 04, 2015 | 33.44 | 33.46 | 33.41 | 33.41 | 1,289 | +0.11(+0.35%) |
May 01, 2015 | 33.40 | 33.46 | 33.29 | 33.29 | 10,432 | +0.24(+0.72%) |
Apr 30, 2015 | 33.44 | 33.44 | 32.93 | 33.05 | 14,034 | -0.49(-1.46%) |
Apr 29, 2015 | 33.79 | 33.79 | 33.50 | 33.54 | 3,747 | -0.57(-1.67%) |
Apr 28, 2015 | 34.28 | 34.29 | 34.08 | 34.11 | 5,714 | -0.13(-0.38%) |
Apr 27, 2015 | 34.38 | 34.46 | 34.24 | 34.24 | 7,305 | -0.07(-0.21%) |
Apr 24, 2015 | 34.30 | 34.49 | 34.30 | 34.31 | 8,945 | -0.02(-0.07%) |
Apr 23, 2015 | 34.26 | 34.36 | 34.19 | 34.34 | 17,398 | +0.19(+0.55%) |
Apr 22, 2015 | 34.24 | 34.24 | 34.15 | 34.15 | 3,744 | -0.04(-0.10%) |
Apr 21, 2015 | 34.17 | 34.25 | 34.17 | 34.18 | 6,322 | +0.07(+0.21%) |
Apr 20, 2015 | 34.14 | 34.20 | 34.10 | 34.11 | 7,457 | +0.09(+0.27%) |
Apr 17, 2015 | 34.14 | 34.15 | 33.92 | 34.02 | 18,730 | -0.26(-0.76%) |
Apr 16, 2015 | 34.05 | 34.32 | 34.05 | 34.28 | 5,497 | +0.11(+0.34%) |
Apr 15, 2015 | 34.32 | 34.38 | 34.13 | 34.16 | 4,751 | -0.14(-0.40%) |
Apr 14, 2015 | 34.29 | 34.42 | 34.28 | 34.30 | 6,411 | +0.10(+0.30%) |
Apr 13, 2015 | 34.31 | 34.37 | 34.19 | 34.19 | 3,271 | -0.02(-0.07%) |
Apr 10, 2015 | 34.61 | 34.61 | 34.20 | 34.22 | 8,129 | -0.14(-0.40%) |
Apr 09, 2015 | 34.87 | 34.87 | 34.26 | 34.36 | 8,493 | -0.61(-1.74%) |
Apr 08, 2015 | 34.98 | 35.01 | 34.87 | 34.96 | 1,705 | -0.01(-0.03%) |
Apr 07, 2015 | 35.49 | 35.49 | 34.97 | 34.97 | 11,302 | -0.43(-1.22%) |
Apr 06, 2015 | 35.14 | 35.44 | 35.14 | 35.40 | 8,095 | +0.26(+0.74%) |
Apr 02, 2015 | 35.05 | 35.15 | 35.15 | 35.15 | 2,642 | +0.39(+1.13%) |