Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.15 | 23.87 | 23.09 | 23.54 | 818,656 | +0.38(+1.64%) |
Feb 26, 2016 | 23.04 | 23.44 | 22.83 | 23.16 | 633,663 | +0.18(+0.78%) |
Feb 25, 2016 | 23.04 | 23.08 | 22.80 | 22.98 | 499,143 | -0.10(-0.45%) |
Feb 24, 2016 | 22.08 | 23.13 | 21.66 | 23.09 | 608,347 | +0.69(+3.08%) |
Feb 23, 2016 | 22.57 | 22.65 | 22.32 | 22.40 | 725,355 | -0.33(-1.44%) |
Feb 22, 2016 | 22.80 | 22.97 | 22.54 | 22.72 | 676,396 | +0.20(+0.87%) |
Feb 19, 2016 | 23.16 | 23.30 | 22.14 | 22.53 | 1,188,233 | -0.76(-3.26%) |
Feb 18, 2016 | 23.08 | 23.39 | 22.91 | 23.29 | 658,505 | +0.31(+1.35%) |
Feb 17, 2016 | 22.90 | 23.38 | 22.87 | 22.98 | 739,416 | +0.10(+0.45%) |
Feb 16, 2016 | 21.79 | 23.03 | 21.60 | 22.87 | 954,277 | +1.28(+5.95%) |
Feb 12, 2016 | 21.77 | 21.59 | 21.59 | 21.59 | 1,075,866 | +0.03(+0.13%) |
Feb 11, 2016 | 22.87 | 23.38 | 21.43 | 21.56 | 1,516,810 | -2.60(-10.74%) |
Feb 10, 2016 | 24.24 | 24.70 | 23.87 | 24.16 | 545,175 | -0.09(-0.39%) |
Feb 09, 2016 | 23.39 | 24.46 | 23.39 | 24.25 | 527,953 | -0.18(-0.73%) |
Feb 08, 2016 | 25.02 | 25.11 | 23.79 | 24.43 | 725,910 | -0.84(-3.34%) |
Feb 05, 2016 | 25.62 | 26.07 | 25.15 | 25.27 | 665,846 | -0.50(-1.93%) |
Feb 04, 2016 | 25.40 | 26.27 | 25.27 | 25.77 | 500,213 | +0.10(+0.40%) |
Feb 03, 2016 | 25.30 | 25.86 | 24.64 | 25.67 | 377,307 | +0.68(+2.74%) |
Feb 02, 2016 | 25.43 | 25.60 | 24.89 | 24.98 | 386,600 | -0.84(-3.27%) |
Feb 01, 2016 | 25.76 | 26.02 | 25.36 | 25.83 | 422,417 | -0.15(-0.58%) |
Jan 29, 2016 | 25.12 | 25.98 | 24.99 | 25.98 | 695,960 | +0.94(+3.74%) |
Jan 28, 2016 | 25.02 | 25.13 | 24.53 | 25.04 | 375,509 | +0.20(+0.79%) |
Jan 27, 2016 | 25.13 | 25.55 | 24.76 | 24.84 | 375,036 | -0.45(-1.78%) |
Jan 26, 2016 | 25.38 | 25.60 | 24.93 | 25.29 | 747,874 | +0.08(+0.33%) |
Jan 25, 2016 | 24.54 | 26.44 | 24.21 | 25.21 | 1,502,525 | +0.99(+4.10%) |
Jan 22, 2016 | 23.84 | 24.23 | 23.57 | 24.21 | 791,760 | +0.94(+4.03%) |
Jan 21, 2016 | 23.79 | 24.01 | 23.05 | 23.28 | 561,497 | -0.35(-1.47%) |
Jan 20, 2016 | 22.84 | 23.72 | 22.44 | 23.62 | 776,064 | +0.34(+1.45%) |
Jan 19, 2016 | 23.77 | 23.79 | 22.99 | 23.29 | 606,280 | -0.18(-0.76%) |
Jan 15, 2016 | 23.17 | 23.47 | 23.47 | 23.47 | 1,029,980 | -0.44(-1.84%) |
Jan 14, 2016 | 23.30 | 24.10 | 22.72 | 23.91 | 565,848 | +0.77(+3.32%) |
Jan 13, 2016 | 24.21 | 24.42 | 23.08 | 23.14 | 533,512 | -1.08(-4.45%) |
Jan 12, 2016 | 24.59 | 24.68 | 23.89 | 24.21 | 582,386 | -0.22(-0.92%) |
Jan 11, 2016 | 24.56 | 24.57 | 24.06 | 24.44 | 442,532 | +0.08(+0.35%) |
Jan 08, 2016 | 25.28 | 25.30 | 24.29 | 24.36 | 504,586 | -0.71(-2.84%) |
Jan 07, 2016 | 25.78 | 25.78 | 24.66 | 25.07 | 754,162 | -1.17(-4.46%) |
Jan 06, 2016 | 26.74 | 26.79 | 26.13 | 26.24 | 440,484 | -0.85(-3.15%) |
Jan 05, 2016 | 27.64 | 27.79 | 27.07 | 27.09 | 458,125 | -0.55(-2.00%) |
Jan 04, 2016 | 27.84 | 27.93 | 27.11 | 27.64 | 803,578 | -0.55(-1.96%) |
Dec 31, 2015 | 28.68 | 28.20 | 28.20 | 28.20 | 401,342 | -0.57(-1.99%) |
Dec 30, 2015 | 29.05 | 29.48 | 28.75 | 28.77 | 444,669 | -0.43(-1.48%) |
Dec 29, 2015 | 28.87 | 29.30 | 28.72 | 29.20 | 288,906 | +0.54(+1.90%) |
Dec 28, 2015 | 29.42 | 29.44 | 28.57 | 28.66 | 294,889 | -0.87(-2.95%) |
Dec 24, 2015 | 29.51 | 29.53 | 29.53 | 29.53 | 135,310 | -0.09(-0.32%) |
Dec 23, 2015 | 29.00 | 29.71 | 28.89 | 29.62 | 693,419 | +0.64(+2.20%) |
Dec 22, 2015 | 28.80 | 29.13 | 28.66 | 28.98 | 417,596 | +0.19(+0.65%) |
Dec 21, 2015 | 28.78 | 28.81 | 28.25 | 28.80 | 361,976 | +0.32(+1.12%) |
Dec 18, 2015 | 28.68 | 29.00 | 28.38 | 28.48 | 1,066,608 | -0.11(-0.39%) |
Dec 17, 2015 | 29.22 | 29.31 | 28.58 | 28.59 | 431,175 | -0.57(-1.96%) |
Dec 16, 2015 | 28.90 | 29.33 | 28.70 | 29.16 | 394,472 | +0.46(+1.60%) |
Dec 15, 2015 | 28.90 | 29.05 | 28.63 | 28.70 | 953,020 | -0.07(-0.23%) |
Dec 14, 2015 | 29.68 | 29.71 | 28.57 | 28.77 | 630,533 | -0.95(-3.19%) |
Dec 11, 2015 | 29.66 | 30.02 | 29.52 | 29.72 | 361,718 | -0.41(-1.37%) |
Dec 10, 2015 | 29.86 | 30.24 | 29.61 | 30.13 | 397,078 | +0.32(+1.07%) |
Dec 09, 2015 | 30.21 | 30.38 | 29.65 | 29.81 | 583,856 | -0.49(-1.61%) |
Dec 08, 2015 | 30.36 | 30.63 | 30.16 | 30.30 | 399,508 | -0.33(-1.07%) |
Dec 07, 2015 | 31.51 | 31.70 | 30.33 | 30.62 | 528,979 | -0.90(-2.85%) |
Dec 04, 2015 | 31.62 | 31.93 | 31.43 | 31.52 | 426,594 | +0.01(+0.03%) |
Dec 03, 2015 | 32.58 | 32.79 | 31.47 | 31.51 | 493,559 | -1.19(-3.64%) |
Dec 02, 2015 | 32.52 | 33.01 | 32.26 | 32.70 | 910,510 | +0.27(+0.84%) |
Dec 01, 2015 | 32.54 | 32.99 | 32.10 | 32.43 | 548,352 | -0.06(-0.17%) |
Nov 30, 2015 | 32.51 | 32.78 | 32.27 | 32.49 | 731,909 | +0.08(+0.26%) |
Nov 27, 2015 | 31.81 | 32.64 | 31.80 | 32.41 | 324,383 | +0.61(+1.92%) |
Nov 25, 2015 | 31.74 | 31.80 | 31.80 | 31.80 | 738,123 | +0.06(+0.18%) |
Nov 24, 2015 | 32.54 | 32.70 | 31.70 | 31.74 | 1,197,149 | -1.06(-3.23%) |
Nov 23, 2015 | 34.16 | 34.16 | 31.73 | 32.80 | 2,400,583 | -2.35(-6.69%) |
Nov 20, 2015 | 34.14 | 35.50 | 33.66 | 35.15 | 964,246 | +1.20(+3.53%) |
Nov 19, 2015 | 34.11 | 34.33 | 33.85 | 33.95 | 299,403 | -0.22(-0.63%) |
Nov 18, 2015 | 33.72 | 34.23 | 33.27 | 34.17 | 445,091 | +0.57(+1.69%) |
Nov 17, 2015 | 33.57 | 34.17 | 33.31 | 33.60 | 369,986 | +0.05(+0.14%) |
Nov 16, 2015 | 32.95 | 33.65 | 32.88 | 33.55 | 310,258 | +0.51(+1.55%) |
Nov 13, 2015 | 33.32 | 33.57 | 32.79 | 33.04 | 299,603 | -0.39(-1.17%) |
Nov 12, 2015 | 34.11 | 34.39 | 33.40 | 33.43 | 335,773 | -0.98(-2.84%) |
Nov 11, 2015 | 34.30 | 34.63 | 33.92 | 34.41 | 255,111 | +0.20(+0.60%) |
Nov 10, 2015 | 34.18 | 34.38 | 33.89 | 34.20 | 267,563 | -0.10(-0.30%) |
Nov 09, 2015 | 34.82 | 34.85 | 34.21 | 34.30 | 272,222 | -0.65(-1.86%) |
Nov 06, 2015 | 34.12 | 35.02 | 33.95 | 34.95 | 293,607 | +0.60(+1.76%) |
Nov 05, 2015 | 34.63 | 34.81 | 34.19 | 34.35 | 274,190 | -0.28(-0.81%) |
Nov 04, 2015 | 34.74 | 34.93 | 34.53 | 34.63 | 352,110 | -0.05(-0.13%) |
Nov 03, 2015 | 34.60 | 35.31 | 34.35 | 34.68 | 463,072 | -0.05(-0.13%) |
Nov 02, 2015 | 34.27 | 34.74 | 34.21 | 34.72 | 470,964 | +0.45(+1.30%) |
Oct 30, 2015 | 33.76 | 34.58 | 33.56 | 34.28 | 581,370 | +0.48(+1.43%) |
Oct 29, 2015 | 32.55 | 34.46 | 32.08 | 33.79 | 768,131 | -0.59(-1.70%) |
Oct 28, 2015 | 34.11 | 34.51 | 33.61 | 34.38 | 673,798 | +0.31(+0.90%) |
Oct 27, 2015 | 34.56 | 34.84 | 33.86 | 34.07 | 914,413 | -0.76(-2.19%) |
Oct 26, 2015 | 34.30 | 34.94 | 34.02 | 34.83 | 811,627 | +0.57(+1.65%) |
Oct 23, 2015 | 33.71 | 34.51 | 33.41 | 34.27 | 440,389 | +1.02(+3.08%) |
Oct 22, 2015 | 32.83 | 33.36 | 32.74 | 33.24 | 354,964 | +0.65(+2.00%) |
Oct 21, 2015 | 33.68 | 33.76 | 32.55 | 32.59 | 559,569 | -0.90(-2.69%) |
Oct 20, 2015 | 33.33 | 33.63 | 33.18 | 33.50 | 1,177,321 | +0.21(+0.64%) |
Oct 19, 2015 | 33.23 | 33.92 | 32.84 | 33.28 | 2,295,517 | +2.09(+6.71%) |
Oct 16, 2015 | 30.59 | 31.35 | 30.17 | 31.19 | 665,650 | +0.60(+1.98%) |
Oct 15, 2015 | 30.89 | 31.13 | 30.42 | 30.59 | 458,863 | -0.15(-0.48%) |
Oct 14, 2015 | 31.02 | 31.16 | 30.69 | 30.73 | 220,687 | -0.30(-0.96%) |
Oct 13, 2015 | 30.73 | 31.44 | 30.69 | 31.03 | 536,881 | +0.05(+0.15%) |
Oct 12, 2015 | 30.98 | 31.06 | 30.57 | 30.99 | 270,185 | +0.08(+0.27%) |
Oct 09, 2015 | 30.69 | 31.19 | 30.49 | 30.90 | 528,385 | +0.32(+1.03%) |
Oct 08, 2015 | 30.04 | 30.76 | 29.88 | 30.59 | 233,686 | +0.50(+1.67%) |
Oct 07, 2015 | 29.72 | 30.28 | 29.45 | 30.08 | 353,373 | +0.54(+1.83%) |
Oct 06, 2015 | 29.48 | 29.76 | 29.34 | 29.54 | 269,410 | +0.07(+0.25%) |
Oct 05, 2015 | 28.67 | 29.55 | 28.67 | 29.47 | 282,732 | +0.96(+3.36%) |
Oct 02, 2015 | 27.68 | 28.53 | 27.52 | 28.51 | 476,439 | +0.44(+1.56%) |
Oct 01, 2015 | 27.92 | 28.98 | 27.58 | 28.08 | 914,363 | +0.40(+1.44%) |
Sep 30, 2015 | 27.71 | 28.01 | 27.36 | 27.68 | 376,086 | +0.33(+1.22%) |
Sep 29, 2015 | 27.29 | 27.66 | 27.15 | 27.34 | 296,500 | +0.05(+0.17%) |
Sep 28, 2015 | 27.42 | 27.65 | 27.28 | 27.29 | 433,542 | -0.27(-0.98%) |
Sep 25, 2015 | 27.89 | 27.91 | 27.31 | 27.56 | 418,691 | -0.10(-0.37%) |
Sep 24, 2015 | 27.53 | 27.73 | 27.11 | 27.67 | 254,906 | +0.01(+0.03%) |
Sep 23, 2015 | 28.23 | 28.32 | 27.38 | 27.66 | 259,942 | -0.49(-1.75%) |
Sep 22, 2015 | 28.51 | 28.56 | 28.05 | 28.15 | 248,361 | -0.77(-2.67%) |
Sep 21, 2015 | 29.23 | 29.46 | 28.82 | 28.92 | 215,203 | -0.18(-0.61%) |
Sep 18, 2015 | 29.38 | 29.88 | 28.98 | 29.10 | 701,875 | -0.58(-1.94%) |
Sep 17, 2015 | 29.34 | 30.01 | 29.04 | 29.67 | 635,547 | +0.30(+1.01%) |
Sep 16, 2015 | 29.11 | 29.49 | 29.04 | 29.38 | 466,588 | +0.19(+0.64%) |
Sep 15, 2015 | 28.48 | 29.36 | 28.48 | 29.19 | 472,135 | +0.75(+2.65%) |
Sep 14, 2015 | 28.64 | 28.78 | 28.19 | 28.44 | 421,184 | -0.19(-0.65%) |
Sep 11, 2015 | 28.38 | 28.63 | 28.17 | 28.62 | 259,152 | +0.14(+0.49%) |
Sep 10, 2015 | 27.76 | 28.50 | 27.66 | 28.48 | 679,017 | +0.59(+2.13%) |
Sep 09, 2015 | 28.71 | 28.71 | 27.85 | 27.89 | 331,216 | -0.58(-2.02%) |
Sep 08, 2015 | 28.09 | 28.50 | 28.04 | 28.47 | 465,154 | +0.82(+2.96%) |
Sep 04, 2015 | 27.68 | 27.65 | 27.65 | 27.65 | 326,036 | -0.37(-1.33%) |
Sep 03, 2015 | 28.10 | 28.39 | 27.94 | 28.02 | 264,544 | -0.07(-0.26%) |
Sep 02, 2015 | 28.06 | 28.19 | 27.58 | 28.09 | 281,258 | +0.29(+1.04%) |
Sep 01, 2015 | 28.39 | 28.62 | 27.71 | 27.81 | 428,639 | -1.12(-3.89%) |
Aug 31, 2015 | 28.82 | 29.02 | 28.45 | 28.93 | 491,238 | -0.07(-0.22%) |
Aug 28, 2015 | 28.65 | 29.01 | 28.62 | 29.00 | 397,367 | +0.25(+0.87%) |
Aug 27, 2015 | 28.56 | 28.78 | 28.08 | 28.74 | 424,437 | +0.49(+1.74%) |
Aug 26, 2015 | 28.55 | 28.55 | 27.52 | 28.25 | 705,285 | +0.58(+2.11%) |
Aug 25, 2015 | 28.55 | 28.64 | 27.66 | 27.67 | 803,581 | -0.22(-0.79%) |
Aug 24, 2015 | 27.48 | 28.95 | 27.36 | 27.89 | 936,535 | -1.30(-4.45%) |
Aug 21, 2015 | 29.84 | 30.27 | 29.15 | 29.19 | 695,357 | -1.10(-3.65%) |
Aug 20, 2015 | 30.62 | 30.71 | 30.08 | 30.29 | 652,572 | -0.62(-2.00%) |
Aug 19, 2015 | 31.55 | 31.71 | 30.83 | 30.91 | 589,860 | -0.89(-2.81%) |
Aug 18, 2015 | 31.77 | 31.93 | 31.58 | 31.80 | 459,189 | -0.10(-0.32%) |
Aug 17, 2015 | 31.47 | 31.90 | 31.31 | 31.90 | 330,977 | +0.34(+1.08%) |
Aug 14, 2015 | 31.12 | 31.58 | 30.92 | 31.56 | 287,655 | +0.47(+1.51%) |
Aug 13, 2015 | 31.20 | 31.47 | 30.82 | 31.09 | 858,822 | -0.07(-0.24%) |
Aug 12, 2015 | 31.56 | 31.81 | 30.85 | 31.17 | 528,574 | -0.70(-2.20%) |
Aug 11, 2015 | 32.58 | 32.60 | 31.65 | 31.87 | 552,996 | -1.01(-3.08%) |
Aug 10, 2015 | 32.47 | 32.95 | 32.36 | 32.88 | 411,398 | +0.53(+1.65%) |
Aug 07, 2015 | 32.13 | 32.40 | 32.13 | 32.35 | 543,458 | +0.04(+0.11%) |
Aug 06, 2015 | 32.13 | 32.39 | 32.00 | 32.31 | 584,278 | +0.17(+0.54%) |
Aug 05, 2015 | 31.89 | 32.19 | 31.85 | 32.13 | 790,070 | +0.43(+1.37%) |
Aug 04, 2015 | 31.08 | 31.72 | 31.08 | 31.70 | 1,027,313 | +0.46(+1.47%) |
Aug 03, 2015 | 31.38 | 31.60 | 30.89 | 31.24 | 933,763 | -0.11(-0.35%) |
Jul 31, 2015 | 30.85 | 31.37 | 30.37 | 31.35 | 1,441,546 | +0.99(+3.28%) |
Jul 30, 2015 | 30.64 | 31.40 | 30.28 | 30.36 | 1,001,563 | -0.54(-1.76%) |
Jul 29, 2015 | 30.53 | 30.99 | 30.39 | 30.90 | 589,112 | +0.21(+0.69%) |
Jul 28, 2015 | 30.90 | 31.00 | 30.20 | 30.69 | 910,086 | -0.30(-0.98%) |
Jul 27, 2015 | 30.69 | 31.04 | 30.44 | 30.99 | 660,575 | +0.05(+0.15%) |
Jul 24, 2015 | 31.32 | 31.50 | 30.71 | 30.95 | 488,363 | -0.43(-1.38%) |
Jul 23, 2015 | 31.44 | 31.73 | 31.33 | 31.38 | 374,956 | +0.07(+0.24%) |
Jul 22, 2015 | 31.06 | 31.33 | 31.02 | 31.31 | 310,377 | +0.06(+0.18%) |
Jul 21, 2015 | 31.22 | 31.55 | 30.97 | 31.25 | 424,857 | +0.04(+0.12%) |
Jul 20, 2015 | 31.35 | 31.40 | 31.01 | 31.21 | 654,371 | -0.08(-0.26%) |
Jul 17, 2015 | 31.16 | 31.77 | 30.85 | 31.30 | 693,291 | +0.05(+0.15%) |
Jul 16, 2015 | 31.31 | 31.48 | 30.98 | 31.25 | 382,393 | +0.08(+0.27%) |
Jul 15, 2015 | 31.39 | 31.47 | 31.02 | 31.17 | 342,317 | -0.16(-0.50%) |
Jul 14, 2015 | 31.47 | 31.66 | 31.31 | 31.32 | 336,604 | -0.08(-0.26%) |
Jul 13, 2015 | 31.21 | 31.41 | 31.06 | 31.41 | 437,772 | +0.29(+0.92%) |
Jul 10, 2015 | 31.11 | 31.29 | 30.94 | 31.12 | 326,231 | +0.29(+0.96%) |
Jul 09, 2015 | 31.52 | 31.54 | 30.78 | 30.83 | 367,846 | -0.29(-0.92%) |
Jul 08, 2015 | 31.10 | 31.35 | 30.96 | 31.11 | 624,730 | -0.20(-0.65%) |
Jul 07, 2015 | 31.07 | 31.44 | 30.61 | 31.31 | 706,379 | +0.18(+0.59%) |
Jul 06, 2015 | 31.46 | 31.65 | 30.96 | 31.13 | 652,684 | -0.64(-2.03%) |
Jul 02, 2015 | 32.39 | 31.78 | 31.78 | 31.78 | 315,392 | -0.57(-1.76%) |
Jul 01, 2015 | 32.41 | 32.42 | 31.99 | 32.35 | 767,536 | +0.12(+0.37%) |
Jun 30, 2015 | 32.86 | 32.86 | 32.17 | 32.23 | 603,853 | -0.36(-1.10%) |
Jun 29, 2015 | 32.72 | 33.02 | 32.47 | 32.59 | 829,572 | -0.28(-0.84%) |
Jun 26, 2015 | 33.21 | 33.29 | 32.49 | 32.86 | 5,005,391 | -0.33(-1.00%) |
Jun 25, 2015 | 33.87 | 33.87 | 33.16 | 33.19 | 366,222 | -0.67(-1.98%) |
Jun 24, 2015 | 33.98 | 34.11 | 33.80 | 33.87 | 466,945 | -0.15(-0.43%) |
Jun 23, 2015 | 33.91 | 34.07 | 33.64 | 34.01 | 358,019 | +0.06(+0.19%) |
Jun 22, 2015 | 34.12 | 34.12 | 33.45 | 33.95 | 394,207 | +0.09(+0.27%) |
Jun 19, 2015 | 34.25 | 34.31 | 33.84 | 33.86 | 711,506 | -0.34(-1.00%) |
Jun 18, 2015 | 34.29 | 34.53 | 34.16 | 34.20 | 597,490 | -0.01(-0.03%) |
Jun 17, 2015 | 34.52 | 34.64 | 34.03 | 34.21 | 488,072 | -0.22(-0.64%) |
Jun 16, 2015 | 33.62 | 34.99 | 33.49 | 34.43 | 1,357,410 | +0.76(+2.27%) |
Jun 15, 2015 | 33.88 | 33.89 | 33.29 | 33.66 | 539,808 | -0.21(-0.62%) |
Jun 12, 2015 | 34.01 | 34.15 | 33.83 | 33.87 | 691,973 | -0.16(-0.46%) |
Jun 11, 2015 | 34.56 | 34.56 | 33.93 | 34.03 | 789,734 | -0.51(-1.47%) |
Jun 10, 2015 | 34.58 | 35.17 | 33.95 | 34.54 | 1,592,133 | -0.29(-0.85%) |
Jun 09, 2015 | 32.44 | 35.85 | 32.14 | 34.83 | 4,854,407 | +2.39(+7.38%) |
Jun 08, 2015 | 32.75 | 32.88 | 32.28 | 32.44 | 658,170 | -0.33(-1.01%) |
Jun 05, 2015 | 32.61 | 32.88 | 32.33 | 32.77 | 508,190 | +0.08(+0.25%) |
Jun 04, 2015 | 33.13 | 33.31 | 32.63 | 32.69 | 787,822 | -0.07(-0.22%) |
Jun 03, 2015 | 31.92 | 32.80 | 31.79 | 32.76 | 889,910 | +0.94(+2.95%) |
Jun 02, 2015 | 31.53 | 31.91 | 31.43 | 31.82 | 362,023 | +0.19(+0.61%) |
Jun 01, 2015 | 31.66 | 31.77 | 31.31 | 31.63 | 379,927 | +0.16(+0.50%) |
May 29, 2015 | 31.44 | 31.64 | 31.19 | 31.47 | 497,270 | +0.07(+0.23%) |
May 28, 2015 | 30.78 | 31.40 | 30.78 | 31.40 | 547,037 | +0.49(+1.58%) |
May 27, 2015 | 30.85 | 31.06 | 30.72 | 30.91 | 508,026 | +0.13(+0.42%) |
May 26, 2015 | 31.12 | 31.20 | 30.58 | 30.78 | 607,258 | -0.47(-1.50%) |
May 22, 2015 | 31.39 | 31.25 | 31.25 | 31.25 | 354,599 | -0.14(-0.44%) |
May 21, 2015 | 31.02 | 31.41 | 31.02 | 31.39 | 401,254 | +0.31(+1.01%) |
May 20, 2015 | 32.11 | 32.11 | 31.03 | 31.08 | 526,456 | -0.84(-2.63%) |
May 19, 2015 | 31.71 | 31.94 | 31.09 | 31.92 | 846,397 | +0.27(+0.87%) |
May 18, 2015 | 31.32 | 31.69 | 31.28 | 31.64 | 394,246 | +0.33(+1.05%) |
May 15, 2015 | 31.40 | 31.40 | 31.08 | 31.31 | 323,782 | -0.07(-0.23%) |
May 14, 2015 | 30.99 | 31.39 | 30.91 | 31.39 | 327,027 | +0.66(+2.14%) |
May 13, 2015 | 30.85 | 30.98 | 30.52 | 30.73 | 459,173 | -0.05(-0.18%) |
May 12, 2015 | 30.87 | 30.98 | 30.37 | 30.78 | 451,651 | -0.21(-0.68%) |
May 11, 2015 | 30.75 | 31.04 | 30.66 | 30.99 | 464,286 | +0.19(+0.62%) |
May 08, 2015 | 30.93 | 31.15 | 30.68 | 30.80 | 313,300 | +0.03(+0.09%) |
May 07, 2015 | 30.70 | 30.87 | 30.58 | 30.77 | 448,487 | -0.02(-0.06%) |
May 06, 2015 | 31.19 | 31.19 | 30.50 | 30.79 | 744,166 | -0.21(-0.68%) |
May 05, 2015 | 31.59 | 31.71 | 30.88 | 31.00 | 599,680 | -0.73(-2.30%) |
May 04, 2015 | 31.66 | 32.03 | 31.37 | 31.73 | 646,828 | -0.01(-0.03%) |
May 01, 2015 | 31.66 | 31.77 | 31.08 | 31.74 | 793,775 | -0.01(-0.03%) |
Apr 30, 2015 | 31.88 | 33.07 | 31.30 | 31.75 | 1,359,106 | -0.45(-1.39%) |
Apr 29, 2015 | 32.46 | 32.53 | 31.84 | 32.20 | 845,560 | -0.49(-1.51%) |
Apr 28, 2015 | 32.01 | 32.71 | 31.71 | 32.69 | 482,300 | +0.82(+2.58%) |
Apr 27, 2015 | 32.12 | 32.17 | 31.61 | 31.87 | 499,113 | -0.22(-0.68%) |
Apr 24, 2015 | 32.45 | 32.46 | 32.01 | 32.09 | 371,797 | -0.31(-0.96%) |
Apr 23, 2015 | 32.71 | 32.84 | 32.09 | 32.40 | 357,557 | -0.37(-1.11%) |
Apr 22, 2015 | 32.46 | 32.80 | 32.08 | 32.77 | 249,945 | +0.29(+0.90%) |
Apr 21, 2015 | 32.66 | 32.86 | 32.32 | 32.47 | 294,977 | -0.07(-0.22%) |
Apr 20, 2015 | 32.35 | 32.62 | 32.26 | 32.55 | 264,758 | +0.36(+1.11%) |
Apr 17, 2015 | 32.26 | 32.69 | 32.00 | 32.19 | 415,252 | -0.26(-0.82%) |
Apr 16, 2015 | 32.34 | 32.59 | 32.22 | 32.45 | 262,684 | -0.01(-0.03%) |
Apr 15, 2015 | 32.43 | 32.66 | 32.31 | 32.46 | 507,035 | +0.13(+0.40%) |
Apr 14, 2015 | 32.43 | 32.67 | 32.04 | 32.34 | 510,358 | -0.09(-0.28%) |
Apr 13, 2015 | 32.58 | 32.58 | 31.73 | 32.43 | 949,399 | -0.31(-0.95%) |
Apr 10, 2015 | 32.90 | 33.15 | 32.66 | 32.74 | 455,884 | -0.13(-0.39%) |
Apr 09, 2015 | 32.61 | 32.98 | 32.21 | 32.87 | 382,648 | +0.30(+0.93%) |
Apr 08, 2015 | 32.34 | 32.66 | 31.97 | 32.56 | 495,844 | +0.35(+1.08%) |
Apr 07, 2015 | 32.47 | 32.50 | 32.16 | 32.22 | 378,568 | -0.07(-0.23%) |
Apr 06, 2015 | 31.71 | 32.31 | 31.49 | 32.29 | 532,481 | +0.46(+1.43%) |
Apr 02, 2015 | 31.56 | 31.83 | 31.83 | 31.83 | 218,685 | +0.27(+0.87%) |
Apr 01, 2015 | 32.33 | 32.43 | 31.35 | 31.56 | 501,062 | -0.82(-2.54%) |
Mar 31, 2015 | 32.10 | 32.82 | 32.02 | 32.38 | 694,886 | +0.19(+0.60%) |
Mar 30, 2015 | 31.81 | 32.33 | 31.67 | 32.19 | 498,073 | +0.56(+1.76%) |
Mar 27, 2015 | 31.64 | 31.71 | 31.31 | 31.63 | 282,835 | +0.01(+0.03%) |
Mar 26, 2015 | 31.34 | 31.71 | 31.19 | 31.62 | 338,735 | +0.11(+0.35%) |
Mar 25, 2015 | 32.41 | 32.46 | 31.46 | 31.51 | 321,167 | -0.72(-2.24%) |
Mar 24, 2015 | 32.33 | 32.67 | 32.18 | 32.24 | 484,445 | +0.05(+0.17%) |
Mar 23, 2015 | 31.76 | 32.23 | 31.62 | 32.18 | 592,288 | +0.59(+1.88%) |
Mar 20, 2015 | 31.38 | 31.66 | 31.07 | 31.59 | 1,170,717 | +0.36(+1.14%) |
Mar 19, 2015 | 31.22 | 31.46 | 31.09 | 31.23 | 298,598 | -0.08(-0.26%) |
Mar 18, 2015 | 31.01 | 31.54 | 30.65 | 31.31 | 454,781 | +0.31(+1.00%) |
Mar 17, 2015 | 30.90 | 31.03 | 30.72 | 31.00 | 585,282 | +0.09(+0.30%) |
Mar 16, 2015 | 30.51 | 30.94 | 30.35 | 30.91 | 615,213 | +0.47(+1.53%) |
Mar 13, 2015 | 31.06 | 31.06 | 30.23 | 30.45 | 561,041 | -0.62(-2.00%) |
Mar 12, 2015 | 30.70 | 31.08 | 30.56 | 31.07 | 621,863 | +0.35(+1.13%) |
Mar 11, 2015 | 30.97 | 31.17 | 30.64 | 30.72 | 512,976 | -0.12(-0.39%) |
Mar 10, 2015 | 31.51 | 31.51 | 30.77 | 30.84 | 535,058 | -0.81(-2.57%) |
Mar 09, 2015 | 31.43 | 32.11 | 31.43 | 31.65 | 621,367 | +0.35(+1.11%) |
Mar 06, 2015 | 31.98 | 32.13 | 31.20 | 31.30 | 850,759 | -0.79(-2.45%) |
Mar 05, 2015 | 32.33 | 32.41 | 32.01 | 32.09 | 400,145 | -0.19(-0.59%) |
Mar 04, 2015 | 32.37 | 32.39 | 32.14 | 32.28 | 320,380 | -0.11(-0.34%) |
Mar 03, 2015 | 32.79 | 32.92 | 32.34 | 32.39 | 383,855 | -0.51(-1.55%) |