Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.80 | 23.46 | 21.80 | 23.41 | 1,005,259 | +1.67(+7.68%) |
Jan 28, 2016 | 22.00 | 22.12 | 21.27 | 21.74 | 689,741 | +0.22(+1.02%) |
Jan 27, 2016 | 21.90 | 22.43 | 21.17 | 21.52 | 942,852 | -0.66(-2.97%) |
Jan 26, 2016 | 21.39 | 22.27 | 21.01 | 22.18 | 535,174 | +0.96(+4.53%) |
Jan 25, 2016 | 21.38 | 21.77 | 21.14 | 21.22 | 658,320 | -0.41(-1.91%) |
Jan 22, 2016 | 21.90 | 22.41 | 21.31 | 21.63 | 823,240 | +0.26(+1.22%) |
Jan 21, 2016 | 21.30 | 21.79 | 21.05 | 21.37 | 793,047 | +0.15(+0.72%) |
Jan 20, 2016 | 20.82 | 21.48 | 20.23 | 21.22 | 861,362 | +0.00(+0.00%) |
Jan 19, 2016 | 21.71 | 21.84 | 20.83 | 21.22 | 728,106 | -0.08(-0.36%) |
Jan 15, 2016 | 21.16 | 21.30 | 21.30 | 21.30 | 1,420,285 | -0.62(-2.81%) |
Jan 14, 2016 | 21.52 | 22.12 | 21.29 | 21.91 | 546,957 | +0.68(+3.22%) |
Jan 13, 2016 | 21.59 | 22.08 | 20.87 | 21.23 | 1,484,793 | -0.36(-1.68%) |
Jan 12, 2016 | 21.93 | 21.95 | 21.04 | 21.59 | 721,849 | -0.06(-0.27%) |
Jan 11, 2016 | 23.30 | 23.34 | 21.57 | 21.65 | 1,241,781 | -1.35(-5.87%) |
Jan 08, 2016 | 23.66 | 23.92 | 22.95 | 23.00 | 709,373 | -0.48(-2.05%) |
Jan 07, 2016 | 23.91 | 24.24 | 23.03 | 23.48 | 1,460,123 | -1.11(-4.53%) |
Jan 06, 2016 | 24.49 | 24.79 | 24.25 | 24.59 | 685,041 | -0.17(-0.68%) |
Jan 05, 2016 | 24.74 | 25.01 | 24.20 | 24.76 | 980,740 | +0.03(+0.10%) |
Jan 04, 2016 | 25.15 | 25.41 | 24.68 | 24.74 | 831,507 | -0.79(-3.11%) |
Dec 31, 2015 | 25.94 | 25.53 | 25.53 | 25.53 | 447,581 | -0.46(-1.78%) |
Dec 30, 2015 | 25.71 | 26.29 | 25.61 | 25.99 | 439,686 | -0.09(-0.36%) |
Dec 29, 2015 | 26.34 | 26.49 | 25.74 | 26.09 | 461,444 | +0.03(+0.13%) |
Dec 28, 2015 | 25.82 | 26.21 | 25.20 | 26.05 | 614,265 | -0.09(-0.35%) |
Dec 24, 2015 | 26.35 | 26.15 | 26.15 | 26.15 | 432,642 | -0.08(-0.29%) |
Dec 23, 2015 | 25.97 | 26.80 | 25.45 | 26.22 | 643,441 | +0.69(+2.71%) |
Dec 22, 2015 | 24.59 | 25.72 | 24.39 | 25.53 | 604,441 | +1.05(+4.27%) |
Dec 21, 2015 | 24.05 | 24.56 | 23.76 | 24.48 | 570,127 | +0.56(+2.33%) |
Dec 18, 2015 | 23.56 | 24.28 | 23.40 | 23.93 | 1,062,430 | +0.38(+1.61%) |
Dec 17, 2015 | 23.84 | 23.85 | 23.24 | 23.55 | 687,352 | -0.35(-1.48%) |
Dec 16, 2015 | 24.51 | 24.67 | 23.45 | 23.90 | 1,010,062 | -0.78(-3.14%) |
Dec 15, 2015 | 26.26 | 26.39 | 24.24 | 24.68 | 965,337 | -1.37(-5.25%) |
Dec 14, 2015 | 26.62 | 27.04 | 25.98 | 26.04 | 736,944 | -0.59(-2.22%) |
Dec 11, 2015 | 28.19 | 28.19 | 26.60 | 26.64 | 545,403 | -2.45(-8.41%) |
Dec 10, 2015 | 28.25 | 29.50 | 28.25 | 29.08 | 896,861 | +0.83(+2.93%) |
Dec 09, 2015 | 28.66 | 29.22 | 28.14 | 28.25 | 485,263 | +0.07(+0.24%) |
Dec 08, 2015 | 28.15 | 28.68 | 27.95 | 28.19 | 332,661 | -0.53(-1.85%) |
Dec 07, 2015 | 29.56 | 29.56 | 28.52 | 28.72 | 300,898 | -1.20(-4.00%) |
Dec 04, 2015 | 30.02 | 30.29 | 29.52 | 29.92 | 255,802 | -0.17(-0.56%) |
Dec 03, 2015 | 30.87 | 30.87 | 29.95 | 30.08 | 406,252 | -0.48(-1.57%) |
Dec 02, 2015 | 30.55 | 31.00 | 30.50 | 30.57 | 439,935 | -0.29(-0.93%) |
Dec 01, 2015 | 30.36 | 31.00 | 30.24 | 30.85 | 472,972 | +0.54(+1.78%) |
Nov 30, 2015 | 29.90 | 30.84 | 29.46 | 30.31 | 493,601 | +0.36(+1.21%) |
Nov 27, 2015 | 29.40 | 30.10 | 29.39 | 29.95 | 200,298 | +0.35(+1.20%) |
Nov 25, 2015 | 29.56 | 29.60 | 29.60 | 29.60 | 351,069 | -0.13(-0.43%) |
Nov 24, 2015 | 27.86 | 29.76 | 27.86 | 29.72 | 430,836 | +1.79(+6.40%) |
Nov 23, 2015 | 27.82 | 28.45 | 27.70 | 27.93 | 367,492 | +0.03(+0.09%) |
Nov 20, 2015 | 29.34 | 29.44 | 27.84 | 27.91 | 573,697 | -1.22(-4.20%) |
Nov 19, 2015 | 29.58 | 30.04 | 28.96 | 29.13 | 419,584 | -0.51(-1.71%) |
Nov 18, 2015 | 28.80 | 29.76 | 28.80 | 29.64 | 522,433 | +1.16(+4.06%) |
Nov 17, 2015 | 29.01 | 29.15 | 28.27 | 28.48 | 484,350 | -0.56(-1.92%) |
Nov 16, 2015 | 28.36 | 29.27 | 28.30 | 29.04 | 368,740 | +0.59(+2.08%) |
Nov 13, 2015 | 27.71 | 29.01 | 27.71 | 28.45 | 387,343 | +0.81(+2.93%) |
Nov 12, 2015 | 28.03 | 28.03 | 27.50 | 27.64 | 398,753 | -0.87(-3.05%) |
Nov 11, 2015 | 28.73 | 28.83 | 28.11 | 28.51 | 376,766 | -0.16(-0.56%) |
Nov 10, 2015 | 28.13 | 28.67 | 28.01 | 28.67 | 391,039 | +0.48(+1.71%) |
Nov 09, 2015 | 28.50 | 28.67 | 27.71 | 28.19 | 341,763 | -0.52(-1.82%) |
Nov 06, 2015 | 28.05 | 28.74 | 27.64 | 28.71 | 275,194 | +0.30(+1.07%) |
Nov 05, 2015 | 28.54 | 28.83 | 27.94 | 28.41 | 221,246 | -0.33(-1.14%) |
Nov 04, 2015 | 29.22 | 29.34 | 28.40 | 28.74 | 334,143 | -0.51(-1.73%) |
Nov 03, 2015 | 28.87 | 29.80 | 28.87 | 29.24 | 526,341 | +0.14(+0.49%) |
Nov 02, 2015 | 27.96 | 29.27 | 27.89 | 29.10 | 496,848 | +1.00(+3.57%) |
Oct 30, 2015 | 28.09 | 28.39 | 27.56 | 28.09 | 349,623 | +0.17(+0.60%) |
Oct 29, 2015 | 27.68 | 28.40 | 27.68 | 27.93 | 586,520 | -0.10(-0.36%) |
Oct 28, 2015 | 26.68 | 28.23 | 26.34 | 28.03 | 607,193 | +1.30(+4.86%) |
Oct 27, 2015 | 25.98 | 26.96 | 25.88 | 26.73 | 908,950 | +0.46(+1.77%) |
Oct 26, 2015 | 27.34 | 27.34 | 26.05 | 26.26 | 626,896 | -1.05(-3.86%) |
Oct 23, 2015 | 28.30 | 28.30 | 27.15 | 27.32 | 578,813 | -0.48(-1.73%) |
Oct 22, 2015 | 25.18 | 28.33 | 25.18 | 27.80 | 1,530,685 | +2.84(+11.36%) |
Oct 21, 2015 | 25.51 | 25.80 | 24.80 | 24.96 | 809,610 | -0.56(-2.20%) |
Oct 20, 2015 | 26.05 | 26.29 | 25.38 | 25.53 | 816,530 | -0.73(-2.78%) |
Oct 19, 2015 | 29.49 | 29.54 | 25.86 | 26.26 | 2,117,552 | -3.65(-12.20%) |
Oct 16, 2015 | 30.12 | 31.19 | 29.07 | 29.90 | 820,661 | -0.23(-0.78%) |
Oct 15, 2015 | 29.25 | 30.20 | 29.02 | 30.14 | 478,117 | +0.81(+2.77%) |
Oct 14, 2015 | 29.40 | 29.74 | 29.06 | 29.33 | 755,346 | +0.17(+0.58%) |
Oct 13, 2015 | 28.58 | 29.59 | 28.36 | 29.16 | 542,453 | +0.09(+0.32%) |
Oct 12, 2015 | 29.71 | 29.71 | 28.92 | 29.07 | 225,951 | -0.55(-1.84%) |
Oct 09, 2015 | 29.71 | 30.21 | 29.52 | 29.61 | 566,322 | +0.22(+0.74%) |
Oct 08, 2015 | 28.53 | 29.59 | 28.40 | 29.39 | 555,296 | +0.72(+2.52%) |
Oct 07, 2015 | 28.45 | 29.07 | 28.03 | 28.67 | 688,249 | +0.69(+2.46%) |
Oct 06, 2015 | 27.51 | 28.48 | 27.45 | 27.98 | 572,230 | +0.43(+1.55%) |
Oct 05, 2015 | 26.50 | 27.75 | 26.28 | 27.56 | 556,490 | +1.46(+5.59%) |
Oct 02, 2015 | 24.86 | 26.24 | 24.79 | 26.10 | 595,959 | +1.07(+4.26%) |
Oct 01, 2015 | 25.21 | 25.58 | 24.54 | 25.03 | 578,164 | +0.06(+0.24%) |
Sep 30, 2015 | 25.30 | 25.37 | 24.58 | 24.97 | 576,034 | +0.14(+0.57%) |
Sep 29, 2015 | 24.78 | 24.96 | 24.60 | 24.83 | 676,996 | +0.22(+0.89%) |
Sep 28, 2015 | 24.76 | 25.03 | 24.48 | 24.61 | 682,843 | -0.40(-1.61%) |
Sep 25, 2015 | 25.79 | 25.79 | 24.97 | 25.01 | 454,728 | -0.60(-2.36%) |
Sep 24, 2015 | 25.17 | 25.84 | 24.98 | 25.62 | 816,933 | +0.13(+0.49%) |
Sep 23, 2015 | 26.70 | 26.87 | 25.38 | 25.49 | 653,568 | -0.95(-3.59%) |
Sep 22, 2015 | 26.80 | 27.30 | 26.17 | 26.44 | 1,159,622 | -0.85(-3.10%) |
Sep 21, 2015 | 27.68 | 27.98 | 27.13 | 27.29 | 636,428 | -0.18(-0.64%) |
Sep 18, 2015 | 28.32 | 28.43 | 27.37 | 27.46 | 1,092,562 | -1.22(-4.24%) |
Sep 17, 2015 | 29.00 | 29.32 | 28.33 | 28.68 | 588,239 | -0.28(-0.96%) |
Sep 16, 2015 | 28.89 | 29.54 | 28.68 | 28.96 | 557,656 | +0.21(+0.73%) |
Sep 15, 2015 | 28.24 | 28.89 | 28.07 | 28.75 | 511,360 | +0.52(+1.84%) |
Sep 14, 2015 | 28.80 | 28.95 | 27.51 | 28.23 | 476,606 | -0.65(-2.24%) |
Sep 11, 2015 | 28.94 | 29.12 | 28.45 | 28.87 | 293,331 | -0.14(-0.49%) |
Sep 10, 2015 | 29.10 | 29.32 | 28.50 | 29.02 | 493,603 | -0.04(-0.14%) |
Sep 09, 2015 | 30.68 | 30.68 | 28.62 | 29.06 | 796,876 | -0.96(-3.19%) |
Sep 08, 2015 | 30.47 | 30.69 | 29.68 | 30.01 | 780,167 | +0.17(+0.56%) |
Sep 04, 2015 | 30.62 | 29.85 | 29.85 | 29.85 | 652,567 | -1.33(-4.25%) |
Sep 03, 2015 | 31.02 | 31.67 | 30.62 | 31.17 | 828,667 | -0.91(-2.82%) |
Sep 02, 2015 | 32.06 | 32.19 | 31.09 | 32.08 | 430,081 | +0.75(+2.40%) |
Sep 01, 2015 | 31.63 | 32.30 | 31.14 | 31.33 | 439,528 | -1.24(-3.79%) |
Aug 31, 2015 | 32.03 | 32.86 | 31.60 | 32.56 | 371,073 | +0.44(+1.38%) |
Aug 28, 2015 | 31.48 | 32.85 | 31.33 | 32.12 | 527,324 | +0.58(+1.83%) |
Aug 27, 2015 | 29.71 | 31.75 | 29.56 | 31.54 | 736,703 | +2.26(+7.73%) |
Aug 26, 2015 | 29.48 | 29.53 | 28.69 | 29.28 | 568,524 | +0.41(+1.42%) |
Aug 25, 2015 | 30.97 | 31.06 | 28.85 | 28.87 | 689,912 | -1.24(-4.13%) |
Aug 24, 2015 | 31.03 | 31.86 | 29.47 | 30.12 | 750,899 | -0.59(-1.93%) |
Aug 21, 2015 | 30.72 | 31.51 | 30.49 | 30.71 | 518,436 | -0.76(-2.41%) |
Aug 20, 2015 | 32.16 | 32.34 | 31.47 | 31.47 | 340,348 | -0.51(-1.59%) |
Aug 19, 2015 | 31.79 | 32.47 | 31.23 | 31.98 | 406,472 | -0.21(-0.65%) |
Aug 18, 2015 | 32.44 | 32.77 | 32.01 | 32.19 | 301,449 | -0.52(-1.58%) |
Aug 17, 2015 | 32.37 | 32.72 | 32.11 | 32.70 | 402,405 | +0.08(+0.23%) |
Aug 14, 2015 | 32.07 | 33.14 | 31.86 | 32.63 | 397,262 | +0.57(+1.77%) |
Aug 13, 2015 | 32.47 | 32.72 | 31.59 | 32.06 | 317,156 | -0.59(-1.82%) |
Aug 12, 2015 | 32.35 | 32.79 | 31.59 | 32.65 | 445,484 | +0.17(+0.51%) |
Aug 11, 2015 | 32.77 | 33.07 | 31.81 | 32.49 | 371,624 | -0.96(-2.87%) |
Aug 10, 2015 | 32.09 | 33.63 | 31.75 | 33.45 | 504,553 | +1.73(+5.45%) |
Aug 07, 2015 | 31.71 | 32.59 | 31.38 | 31.72 | 581,809 | -0.24(-0.76%) |
Aug 06, 2015 | 31.00 | 32.10 | 30.49 | 31.96 | 386,841 | +0.97(+3.13%) |
Aug 05, 2015 | 31.24 | 31.70 | 30.70 | 30.99 | 461,869 | +0.31(+1.01%) |
Aug 04, 2015 | 31.00 | 31.29 | 30.46 | 30.68 | 374,102 | -0.06(-0.19%) |
Aug 03, 2015 | 31.23 | 31.23 | 30.44 | 30.74 | 424,071 | -0.60(-1.92%) |
Jul 31, 2015 | 31.84 | 32.09 | 31.28 | 31.34 | 718,070 | -0.51(-1.60%) |
Jul 30, 2015 | 31.73 | 32.39 | 31.33 | 31.85 | 1,042,970 | +0.29(+0.93%) |
Jul 29, 2015 | 30.59 | 31.71 | 30.57 | 31.56 | 534,005 | +0.85(+2.77%) |
Jul 28, 2015 | 29.96 | 30.83 | 29.59 | 30.71 | 556,277 | +1.11(+3.75%) |
Jul 27, 2015 | 29.26 | 29.77 | 28.80 | 29.60 | 519,424 | +0.18(+0.60%) |
Jul 24, 2015 | 30.73 | 30.88 | 29.39 | 29.42 | 660,742 | -1.45(-4.71%) |
Jul 23, 2015 | 30.82 | 31.26 | 30.66 | 30.88 | 321,282 | +0.24(+0.79%) |
Jul 22, 2015 | 30.78 | 31.27 | 30.45 | 30.63 | 392,310 | -0.43(-1.40%) |
Jul 21, 2015 | 31.13 | 31.86 | 31.00 | 31.07 | 695,043 | -0.15(-0.48%) |
Jul 20, 2015 | 31.48 | 31.64 | 30.96 | 31.22 | 343,780 | -0.33(-1.03%) |
Jul 17, 2015 | 31.87 | 31.87 | 31.19 | 31.54 | 422,568 | -0.38(-1.20%) |
Jul 16, 2015 | 32.21 | 32.59 | 31.88 | 31.93 | 466,066 | -0.03(-0.08%) |
Jul 15, 2015 | 33.48 | 33.48 | 31.69 | 31.95 | 731,455 | -1.91(-5.65%) |
Jul 14, 2015 | 33.45 | 34.44 | 33.09 | 33.86 | 636,565 | +0.38(+1.12%) |
Jul 13, 2015 | 32.65 | 33.58 | 32.43 | 33.49 | 415,061 | +1.04(+3.19%) |
Jul 10, 2015 | 32.49 | 32.70 | 32.09 | 32.45 | 293,617 | +0.33(+1.04%) |
Jul 09, 2015 | 32.35 | 32.52 | 31.97 | 32.12 | 354,519 | +0.27(+0.84%) |
Jul 08, 2015 | 32.19 | 32.71 | 31.85 | 31.85 | 440,448 | -0.89(-2.70%) |
Jul 07, 2015 | 32.44 | 32.91 | 31.49 | 32.74 | 357,597 | +0.08(+0.26%) |
Jul 06, 2015 | 32.59 | 33.21 | 32.35 | 32.65 | 738,392 | -0.38(-1.16%) |
Jul 02, 2015 | 32.72 | 33.04 | 33.04 | 33.04 | 498,017 | +0.38(+1.15%) |
Jul 01, 2015 | 32.42 | 32.97 | 32.08 | 32.66 | 666,273 | +0.37(+1.14%) |
Jun 30, 2015 | 33.46 | 33.55 | 32.07 | 32.29 | 643,086 | -0.96(-2.89%) |
Jun 29, 2015 | 34.57 | 34.75 | 33.22 | 33.25 | 512,957 | -1.67(-4.78%) |
Jun 26, 2015 | 34.98 | 35.09 | 34.29 | 34.92 | 4,269,975 | -0.13(-0.38%) |
Jun 25, 2015 | 35.78 | 35.83 | 34.88 | 35.06 | 408,660 | -0.75(-2.10%) |
Jun 24, 2015 | 35.64 | 35.95 | 35.43 | 35.81 | 502,051 | +0.17(+0.47%) |
Jun 23, 2015 | 35.28 | 35.70 | 35.10 | 35.64 | 379,290 | +0.37(+1.04%) |
Jun 22, 2015 | 35.37 | 35.53 | 35.07 | 35.27 | 334,907 | +0.08(+0.24%) |
Jun 19, 2015 | 35.65 | 35.65 | 34.92 | 35.19 | 909,400 | -0.36(-1.01%) |
Jun 18, 2015 | 35.54 | 35.79 | 35.10 | 35.55 | 281,721 | +0.10(+0.28%) |
Jun 17, 2015 | 35.62 | 35.78 | 34.74 | 35.45 | 719,512 | -0.03(-0.09%) |
Jun 16, 2015 | 34.99 | 35.58 | 34.95 | 35.48 | 334,747 | +0.47(+1.34%) |
Jun 15, 2015 | 35.17 | 35.17 | 34.34 | 35.02 | 343,528 | -0.30(-0.85%) |
Jun 12, 2015 | 35.17 | 35.36 | 34.90 | 35.32 | 285,060 | +0.11(+0.31%) |
Jun 11, 2015 | 34.77 | 35.22 | 34.64 | 35.21 | 230,307 | +0.34(+0.98%) |
Jun 10, 2015 | 34.56 | 35.20 | 34.56 | 34.87 | 216,090 | +0.73(+2.15%) |
Jun 09, 2015 | 34.44 | 34.97 | 34.09 | 34.13 | 270,234 | -0.07(-0.20%) |
Jun 08, 2015 | 34.60 | 34.87 | 34.07 | 34.20 | 245,728 | -0.43(-1.23%) |
Jun 05, 2015 | 34.48 | 34.65 | 34.01 | 34.62 | 307,944 | +0.08(+0.24%) |
Jun 04, 2015 | 34.67 | 34.89 | 34.15 | 34.54 | 205,390 | -0.34(-0.98%) |
Jun 03, 2015 | 34.52 | 35.40 | 34.49 | 34.88 | 213,606 | +0.43(+1.26%) |
Jun 02, 2015 | 33.82 | 34.69 | 33.82 | 34.45 | 286,298 | +0.73(+2.15%) |
Jun 01, 2015 | 34.16 | 34.32 | 33.25 | 33.72 | 372,915 | -0.38(-1.10%) |
May 29, 2015 | 34.28 | 34.32 | 33.74 | 34.10 | 513,842 | -0.32(-0.92%) |
May 28, 2015 | 34.68 | 34.68 | 33.96 | 34.41 | 322,511 | -0.46(-1.32%) |
May 27, 2015 | 34.67 | 34.92 | 34.34 | 34.87 | 274,019 | +0.20(+0.58%) |
May 26, 2015 | 35.58 | 35.64 | 34.51 | 34.67 | 285,241 | -1.03(-2.88%) |
May 22, 2015 | 35.59 | 35.70 | 35.70 | 35.70 | 272,723 | +0.06(+0.16%) |
May 21, 2015 | 36.11 | 36.27 | 35.41 | 35.64 | 298,867 | -0.39(-1.09%) |
May 20, 2015 | 36.40 | 36.50 | 35.71 | 36.03 | 331,320 | -0.21(-0.58%) |
May 19, 2015 | 36.59 | 36.85 | 35.51 | 36.24 | 369,950 | -0.43(-1.18%) |
May 18, 2015 | 36.69 | 36.86 | 36.41 | 36.68 | 325,116 | -0.17(-0.45%) |
May 15, 2015 | 37.06 | 37.33 | 36.73 | 36.84 | 310,228 | -0.32(-0.85%) |
May 14, 2015 | 37.08 | 37.41 | 36.85 | 37.16 | 312,283 | +0.40(+1.09%) |
May 13, 2015 | 36.80 | 37.07 | 36.39 | 36.76 | 322,066 | +0.06(+0.16%) |
May 12, 2015 | 37.24 | 37.24 | 36.63 | 36.70 | 243,108 | -0.52(-1.39%) |
May 11, 2015 | 36.78 | 37.44 | 36.78 | 37.22 | 344,547 | +0.66(+1.80%) |
May 08, 2015 | 37.00 | 37.47 | 36.41 | 36.56 | 391,154 | +0.18(+0.48%) |
May 07, 2015 | 36.59 | 36.66 | 36.04 | 36.39 | 310,725 | -0.32(-0.86%) |
May 06, 2015 | 37.09 | 37.33 | 36.48 | 36.70 | 396,083 | -0.22(-0.59%) |
May 05, 2015 | 37.22 | 37.77 | 36.86 | 36.92 | 421,971 | -0.17(-0.47%) |
May 04, 2015 | 37.04 | 37.75 | 36.90 | 37.09 | 445,435 | +0.23(+0.63%) |
May 01, 2015 | 36.59 | 36.93 | 36.08 | 36.86 | 636,324 | +0.90(+2.50%) |
Apr 30, 2015 | 34.36 | 36.75 | 34.17 | 35.96 | 821,576 | +0.51(+1.43%) |
Apr 29, 2015 | 34.92 | 35.61 | 34.71 | 35.45 | 477,083 | +0.32(+0.90%) |
Apr 28, 2015 | 34.58 | 35.59 | 34.19 | 35.14 | 528,468 | +0.25(+0.72%) |
Apr 27, 2015 | 34.95 | 35.65 | 34.76 | 34.89 | 724,666 | +0.11(+0.31%) |
Apr 24, 2015 | 34.95 | 35.27 | 34.70 | 34.78 | 382,129 | +0.04(+0.12%) |
Apr 23, 2015 | 34.29 | 35.15 | 34.29 | 34.74 | 654,136 | +0.59(+1.73%) |
Apr 22, 2015 | 33.80 | 34.27 | 33.61 | 34.15 | 779,803 | +0.34(+1.01%) |
Apr 21, 2015 | 33.79 | 34.17 | 33.50 | 33.81 | 462,164 | -0.05(-0.15%) |
Apr 20, 2015 | 33.44 | 34.16 | 33.43 | 33.86 | 389,039 | +0.51(+1.52%) |
Apr 17, 2015 | 33.59 | 33.59 | 32.94 | 33.35 | 494,048 | +0.07(+0.22%) |
Apr 16, 2015 | 34.06 | 34.09 | 33.23 | 33.28 | 470,422 | -0.67(-1.98%) |
Apr 15, 2015 | 33.59 | 34.33 | 33.45 | 33.95 | 641,263 | +0.41(+1.21%) |
Apr 14, 2015 | 33.28 | 33.86 | 33.15 | 33.54 | 510,437 | +0.45(+1.36%) |
Apr 13, 2015 | 32.91 | 33.26 | 32.19 | 33.09 | 932,932 | -0.71(-2.09%) |
Apr 10, 2015 | 33.26 | 33.97 | 33.26 | 33.80 | 518,932 | +0.35(+1.04%) |
Apr 09, 2015 | 32.64 | 33.76 | 32.60 | 33.45 | 643,963 | +0.45(+1.36%) |
Apr 08, 2015 | 32.43 | 33.20 | 32.30 | 33.00 | 1,176,432 | +0.86(+2.69%) |
Apr 07, 2015 | 31.91 | 32.38 | 31.91 | 32.14 | 654,609 | +0.29(+0.91%) |
Apr 06, 2015 | 30.12 | 31.92 | 30.12 | 31.85 | 1,320,634 | +1.73(+5.74%) |
Apr 02, 2015 | 29.23 | 30.12 | 30.12 | 30.12 | 992,571 | +0.44(+1.49%) |
Apr 01, 2015 | 31.38 | 31.83 | 29.63 | 29.68 | 1,900,929 | -2.65(-8.20%) |
Mar 31, 2015 | 31.70 | 32.44 | 31.70 | 32.33 | 769,937 | +0.23(+0.73%) |
Mar 30, 2015 | 31.71 | 32.58 | 31.71 | 32.09 | 729,052 | +0.47(+1.47%) |
Mar 27, 2015 | 31.40 | 31.76 | 31.23 | 31.63 | 532,044 | +0.12(+0.37%) |
Mar 26, 2015 | 31.78 | 32.01 | 31.37 | 31.51 | 434,213 | -0.07(-0.24%) |
Mar 25, 2015 | 31.25 | 31.97 | 31.23 | 31.59 | 766,038 | +0.56(+1.80%) |
Mar 24, 2015 | 31.57 | 31.62 | 30.89 | 31.03 | 657,555 | -0.40(-1.27%) |
Mar 23, 2015 | 31.04 | 31.75 | 30.85 | 31.43 | 1,035,016 | +0.62(+2.00%) |
Mar 20, 2015 | 31.21 | 31.31 | 30.76 | 30.81 | 823,709 | -0.19(-0.62%) |
Mar 19, 2015 | 31.26 | 31.36 | 30.47 | 31.01 | 438,010 | -0.59(-1.87%) |
Mar 18, 2015 | 31.27 | 31.83 | 31.27 | 31.60 | 1,238,229 | +0.12(+0.37%) |
Mar 17, 2015 | 31.65 | 31.95 | 31.40 | 31.48 | 651,567 | -0.09(-0.29%) |
Mar 16, 2015 | 31.75 | 31.97 | 31.33 | 31.57 | 364,519 | -0.08(-0.26%) |
Mar 13, 2015 | 31.98 | 32.24 | 31.31 | 31.65 | 384,002 | -0.47(-1.48%) |
Mar 12, 2015 | 32.11 | 32.53 | 31.88 | 32.13 | 334,257 | +0.34(+1.07%) |
Mar 11, 2015 | 31.55 | 31.93 | 31.33 | 31.79 | 400,506 | +0.13(+0.42%) |
Mar 10, 2015 | 31.58 | 32.17 | 31.58 | 31.65 | 298,690 | -0.52(-1.63%) |
Mar 09, 2015 | 32.49 | 32.62 | 31.92 | 32.18 | 1,014,851 | -0.01(-0.03%) |
Mar 06, 2015 | 32.72 | 32.93 | 32.05 | 32.19 | 487,953 | -0.89(-2.69%) |
Mar 05, 2015 | 33.94 | 34.27 | 33.06 | 33.08 | 654,089 | -0.97(-2.86%) |
Mar 04, 2015 | 34.15 | 34.44 | 33.87 | 34.05 | 493,493 | -0.39(-1.13%) |
Mar 03, 2015 | 34.71 | 34.81 | 34.41 | 34.44 | 502,078 | -0.15(-0.43%) |
Mar 02, 2015 | 34.99 | 35.10 | 34.56 | 34.59 | 531,191 | -0.63(-1.79%) |
Feb 27, 2015 | 35.69 | 35.81 | 35.15 | 35.22 | 542,254 | -0.34(-0.96%) |
Feb 26, 2015 | 35.75 | 36.03 | 35.40 | 35.56 | 354,577 | -0.31(-0.86%) |
Feb 25, 2015 | 36.06 | 36.16 | 35.57 | 35.87 | 373,469 | -0.20(-0.55%) |
Feb 24, 2015 | 35.45 | 36.29 | 35.45 | 36.07 | 408,430 | +0.73(+2.07%) |
Feb 23, 2015 | 35.29 | 35.63 | 34.93 | 35.34 | 287,186 | -0.34(-0.96%) |
Feb 20, 2015 | 35.40 | 35.72 | 34.76 | 35.68 | 278,703 | +0.35(+0.99%) |
Feb 19, 2015 | 34.92 | 35.85 | 34.56 | 35.33 | 316,334 | +0.16(+0.45%) |
Feb 18, 2015 | 35.01 | 35.96 | 34.93 | 35.17 | 412,616 | +0.07(+0.19%) |
Feb 17, 2015 | 34.90 | 35.18 | 34.49 | 35.10 | 454,267 | +0.17(+0.50%) |
Feb 13, 2015 | 34.64 | 34.93 | 34.93 | 34.93 | 502,359 | +0.67(+1.97%) |
Feb 12, 2015 | 34.02 | 34.56 | 33.83 | 34.26 | 437,958 | +0.80(+2.39%) |
Feb 11, 2015 | 33.02 | 33.58 | 32.72 | 33.46 | 408,091 | +0.35(+1.05%) |
Feb 10, 2015 | 33.44 | 33.44 | 32.64 | 33.11 | 330,982 | -0.47(-1.41%) |
Feb 09, 2015 | 33.26 | 34.27 | 33.26 | 33.58 | 329,930 | +0.02(+0.07%) |
Feb 06, 2015 | 33.23 | 34.15 | 33.15 | 33.56 | 416,711 | +0.10(+0.30%) |
Feb 05, 2015 | 32.61 | 33.49 | 32.54 | 33.46 | 524,632 | +0.91(+2.80%) |
Feb 04, 2015 | 32.71 | 32.90 | 32.06 | 32.55 | 645,553 | -0.52(-1.58%) |
Feb 03, 2015 | 32.67 | 33.29 | 32.56 | 33.07 | 506,640 | +0.94(+2.91%) |