Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.62 | 27.15 | 26.61 | 27.15 | 1,771,964 | +0.49(+1.83%) |
Jan 28, 2016 | 26.97 | 26.98 | 26.45 | 26.66 | 1,965,594 | -0.45(-1.66%) |
Jan 27, 2016 | 27.42 | 27.45 | 26.86 | 27.11 | 4,203,875 | -0.11(-0.41%) |
Jan 26, 2016 | 27.05 | 27.27 | 26.93 | 27.22 | 2,205,443 | +0.43(+1.61%) |
Jan 25, 2016 | 26.83 | 27.12 | 26.74 | 26.79 | 2,303,611 | -0.23(-0.84%) |
Jan 22, 2016 | 26.90 | 27.04 | 26.77 | 27.02 | 1,943,789 | +0.72(+2.73%) |
Jan 21, 2016 | 26.30 | 26.47 | 26.01 | 26.30 | 2,607,246 | +0.01(+0.02%) |
Jan 20, 2016 | 26.01 | 26.47 | 25.66 | 26.30 | 3,544,948 | -0.03(-0.10%) |
Jan 19, 2016 | 26.56 | 26.65 | 26.14 | 26.32 | 6,358,673 | +1.15(+4.56%) |
Jan 15, 2016 | 25.59 | 25.17 | 25.17 | 25.17 | 3,558,759 | -0.93(-3.57%) |
Jan 14, 2016 | 25.85 | 26.28 | 25.74 | 26.11 | 2,776,775 | +0.27(+1.06%) |
Jan 13, 2016 | 26.52 | 26.56 | 25.74 | 25.83 | 3,161,619 | -0.57(-2.15%) |
Jan 12, 2016 | 26.47 | 26.55 | 26.12 | 26.40 | 2,559,512 | +0.32(+1.23%) |
Jan 11, 2016 | 26.58 | 26.59 | 25.94 | 26.08 | 4,548,723 | -0.26(-0.99%) |
Jan 08, 2016 | 26.94 | 26.99 | 26.28 | 26.34 | 3,747,496 | -0.57(-2.11%) |
Jan 07, 2016 | 26.99 | 27.31 | 26.84 | 26.91 | 4,005,136 | -0.34(-1.24%) |
Jan 06, 2016 | 26.98 | 27.31 | 26.96 | 27.25 | 5,321,980 | -0.30(-1.09%) |
Jan 05, 2016 | 27.43 | 27.60 | 27.36 | 27.55 | 1,642,167 | +0.03(+0.12%) |
Jan 04, 2016 | 27.57 | 27.59 | 27.07 | 27.52 | 2,548,782 | -0.29(-1.06%) |
Dec 31, 2015 | 27.94 | 27.81 | 27.81 | 27.81 | 1,442,736 | -0.50(-1.75%) |
Dec 30, 2015 | 28.44 | 28.47 | 28.24 | 28.30 | 1,099,605 | -0.25(-0.89%) |
Dec 29, 2015 | 28.43 | 28.64 | 28.38 | 28.56 | 2,397,116 | +0.47(+1.67%) |
Dec 28, 2015 | 28.14 | 28.21 | 28.00 | 28.09 | 1,548,956 | -0.05(-0.16%) |
Dec 24, 2015 | 28.24 | 28.13 | 28.13 | 28.13 | 781,871 | -0.41(-1.44%) |
Dec 23, 2015 | 28.20 | 28.55 | 28.19 | 28.55 | 2,311,612 | +0.64(+2.29%) |
Dec 22, 2015 | 27.81 | 27.97 | 27.67 | 27.91 | 1,655,228 | +0.19(+0.68%) |
Dec 21, 2015 | 28.19 | 28.22 | 27.65 | 27.72 | 2,358,739 | -0.08(-0.30%) |
Dec 18, 2015 | 27.78 | 27.91 | 27.67 | 27.80 | 2,463,901 | -0.20(-0.70%) |
Dec 17, 2015 | 28.27 | 28.27 | 27.87 | 28.00 | 1,704,669 | -0.45(-1.58%) |
Dec 16, 2015 | 28.25 | 28.53 | 28.04 | 28.45 | 2,477,563 | +0.45(+1.61%) |
Dec 15, 2015 | 27.99 | 28.15 | 27.90 | 28.00 | 3,674,771 | +0.93(+3.44%) |
Dec 14, 2015 | 27.39 | 27.42 | 26.82 | 27.07 | 2,758,414 | -0.22(-0.81%) |
Dec 11, 2015 | 27.39 | 27.46 | 27.19 | 27.29 | 2,455,550 | +0.00(+0.00%) |
Dec 10, 2015 | 27.35 | 27.57 | 27.25 | 27.29 | 2,024,167 | -0.25(-0.92%) |
Dec 09, 2015 | 27.66 | 27.86 | 27.39 | 27.54 | 1,928,429 | -0.35(-1.24%) |
Dec 08, 2015 | 27.86 | 28.01 | 27.76 | 27.89 | 1,934,071 | -0.38(-1.36%) |
Dec 07, 2015 | 28.59 | 28.62 | 28.21 | 28.27 | 1,406,380 | +0.01(+0.02%) |
Dec 04, 2015 | 27.80 | 28.31 | 27.78 | 28.27 | 1,800,377 | +0.15(+0.53%) |
Dec 03, 2015 | 28.60 | 28.61 | 28.04 | 28.12 | 1,880,300 | -0.49(-1.71%) |
Dec 02, 2015 | 28.83 | 28.94 | 28.47 | 28.60 | 2,051,662 | -0.12(-0.41%) |
Dec 01, 2015 | 29.02 | 29.10 | 28.62 | 28.72 | 2,917,966 | -0.11(-0.38%) |
Nov 30, 2015 | 29.11 | 29.18 | 28.81 | 28.83 | 2,779,192 | -0.06(-0.20%) |
Nov 27, 2015 | 28.98 | 29.02 | 28.86 | 28.89 | 1,085,798 | +0.04(+0.14%) |
Nov 25, 2015 | 28.73 | 28.85 | 28.85 | 28.85 | 4,461,945 | +0.44(+1.54%) |
Nov 24, 2015 | 28.19 | 28.51 | 28.18 | 28.42 | 2,258,082 | -0.20(-0.68%) |
Nov 23, 2015 | 28.70 | 28.89 | 28.49 | 28.61 | 1,813,337 | -0.20(-0.70%) |
Nov 20, 2015 | 28.95 | 29.08 | 28.79 | 28.81 | 2,410,521 | +0.03(+0.09%) |
Nov 19, 2015 | 29.03 | 29.04 | 28.70 | 28.79 | 1,716,552 | -0.14(-0.47%) |
Nov 18, 2015 | 28.72 | 28.94 | 28.58 | 28.92 | 3,107,055 | +0.59(+2.07%) |
Nov 17, 2015 | 28.49 | 28.71 | 28.34 | 28.34 | 3,517,011 | +0.22(+0.79%) |
Nov 16, 2015 | 28.10 | 28.19 | 27.90 | 28.12 | 7,369,047 | +0.08(+0.30%) |
Nov 13, 2015 | 28.04 | 28.25 | 27.95 | 28.03 | 6,029,302 | -0.42(-1.49%) |
Nov 12, 2015 | 28.64 | 28.70 | 28.42 | 28.45 | 2,556,353 | -0.91(-3.11%) |
Nov 11, 2015 | 29.64 | 29.64 | 29.21 | 29.37 | 5,554,218 | +0.06(+0.20%) |
Nov 10, 2015 | 29.36 | 29.43 | 29.17 | 29.31 | 1,640,340 | -0.32(-1.08%) |
Nov 09, 2015 | 29.68 | 29.70 | 29.39 | 29.63 | 3,046,460 | -0.76(-2.49%) |
Nov 06, 2015 | 30.89 | 30.91 | 30.16 | 30.38 | 8,152,793 | -2.49(-7.58%) |
Nov 05, 2015 | 33.20 | 33.20 | 32.78 | 32.88 | 1,468,321 | +0.18(+0.56%) |
Nov 04, 2015 | 32.88 | 32.89 | 32.39 | 32.69 | 1,251,801 | -0.03(-0.08%) |
Nov 03, 2015 | 32.93 | 32.93 | 32.61 | 32.72 | 1,740,807 | -0.33(-0.99%) |
Nov 02, 2015 | 33.14 | 33.22 | 32.97 | 33.04 | 2,291,143 | +0.22(+0.68%) |
Oct 30, 2015 | 32.71 | 33.08 | 32.71 | 32.82 | 1,608,923 | +0.46(+1.43%) |
Oct 29, 2015 | 31.55 | 32.52 | 31.55 | 32.36 | 2,889,561 | -1.21(-3.61%) |
Oct 28, 2015 | 33.62 | 33.83 | 33.21 | 33.57 | 1,248,725 | +0.61(+1.86%) |
Oct 27, 2015 | 32.82 | 33.12 | 32.82 | 32.96 | 1,423,916 | -0.10(-0.30%) |
Oct 26, 2015 | 33.09 | 33.26 | 32.98 | 33.06 | 877,128 | -0.27(-0.80%) |
Oct 23, 2015 | 33.10 | 33.42 | 33.04 | 33.33 | 1,028,310 | +0.80(+2.47%) |
Oct 22, 2015 | 32.48 | 32.63 | 32.26 | 32.52 | 1,694,553 | +0.48(+1.49%) |
Oct 21, 2015 | 32.36 | 32.40 | 31.75 | 32.05 | 5,230,822 | -0.09(-0.28%) |
Oct 20, 2015 | 32.52 | 32.52 | 32.05 | 32.14 | 982,867 | -0.76(-2.32%) |
Oct 19, 2015 | 32.87 | 32.97 | 32.59 | 32.90 | 1,093,114 | -0.05(-0.16%) |
Oct 16, 2015 | 32.59 | 32.95 | 32.56 | 32.95 | 1,165,545 | +0.17(+0.52%) |
Oct 15, 2015 | 32.43 | 32.82 | 32.39 | 32.78 | 2,021,215 | +1.17(+3.69%) |
Oct 14, 2015 | 31.68 | 31.94 | 31.59 | 31.62 | 1,400,170 | -0.03(-0.08%) |
Oct 13, 2015 | 31.88 | 32.04 | 31.57 | 31.64 | 1,049,442 | -0.53(-1.64%) |
Oct 12, 2015 | 31.99 | 32.36 | 31.99 | 32.17 | 1,519,862 | +0.38(+1.21%) |
Oct 09, 2015 | 31.73 | 31.86 | 31.62 | 31.79 | 1,432,788 | +0.02(+0.06%) |
Oct 08, 2015 | 31.58 | 31.79 | 31.49 | 31.77 | 4,282,691 | +0.25(+0.81%) |
Oct 07, 2015 | 31.32 | 31.53 | 31.10 | 31.51 | 2,418,861 | -0.40(-1.25%) |
Oct 06, 2015 | 32.00 | 32.21 | 31.62 | 31.91 | 4,100,473 | -0.16(-0.51%) |
Oct 05, 2015 | 32.13 | 32.22 | 31.87 | 32.07 | 1,877,055 | +0.60(+1.91%) |
Oct 02, 2015 | 30.81 | 31.52 | 30.69 | 31.47 | 1,697,296 | +0.47(+1.51%) |
Oct 01, 2015 | 31.09 | 31.13 | 30.68 | 31.00 | 2,066,862 | +0.05(+0.17%) |
Sep 30, 2015 | 31.18 | 31.28 | 30.70 | 30.95 | 3,034,003 | +0.54(+1.78%) |
Sep 29, 2015 | 30.17 | 30.59 | 30.01 | 30.41 | 4,158,267 | -0.04(-0.13%) |
Sep 28, 2015 | 30.93 | 30.98 | 30.40 | 30.45 | 3,152,255 | -0.52(-1.66%) |
Sep 25, 2015 | 31.88 | 31.90 | 30.80 | 30.96 | 2,270,469 | -0.33(-1.04%) |
Sep 24, 2015 | 31.06 | 31.45 | 30.69 | 31.29 | 1,608,550 | -0.16(-0.52%) |
Sep 23, 2015 | 31.27 | 31.51 | 31.07 | 31.45 | 1,749,437 | +0.27(+0.86%) |
Sep 22, 2015 | 31.23 | 31.31 | 30.92 | 31.19 | 2,243,055 | -1.03(-3.20%) |
Sep 21, 2015 | 32.73 | 32.80 | 32.14 | 32.22 | 1,482,378 | +0.06(+0.18%) |
Sep 18, 2015 | 32.25 | 32.63 | 32.15 | 32.16 | 1,399,147 | -1.00(-3.03%) |
Sep 17, 2015 | 32.78 | 33.48 | 32.74 | 33.16 | 807,447 | +0.33(+0.99%) |
Sep 16, 2015 | 32.82 | 32.99 | 32.74 | 32.84 | 1,173,237 | +0.39(+1.21%) |
Sep 15, 2015 | 32.41 | 32.59 | 32.23 | 32.44 | 1,329,481 | +0.03(+0.08%) |
Sep 14, 2015 | 32.56 | 32.63 | 32.18 | 32.42 | 837,461 | -0.33(-1.02%) |
Sep 11, 2015 | 32.35 | 32.78 | 32.34 | 32.75 | 697,373 | +0.30(+0.92%) |
Sep 10, 2015 | 32.37 | 32.67 | 32.31 | 32.45 | 1,135,979 | +0.05(+0.16%) |
Sep 09, 2015 | 33.17 | 33.21 | 32.26 | 32.40 | 1,206,900 | -0.21(-0.64%) |
Sep 08, 2015 | 32.50 | 32.63 | 32.21 | 32.61 | 2,703,618 | +1.02(+3.22%) |
Sep 04, 2015 | 31.55 | 31.59 | 31.59 | 31.59 | 839,691 | -0.73(-2.26%) |
Sep 03, 2015 | 32.63 | 32.72 | 32.17 | 32.32 | 1,660,876 | +0.22(+0.69%) |
Sep 02, 2015 | 32.05 | 32.19 | 31.85 | 32.10 | 2,200,914 | +0.73(+2.33%) |
Sep 01, 2015 | 31.51 | 31.56 | 31.18 | 31.37 | 2,077,296 | -0.53(-1.66%) |
Aug 31, 2015 | 32.22 | 32.31 | 31.90 | 31.90 | 2,769,401 | -0.23(-0.73%) |
Aug 28, 2015 | 32.28 | 32.41 | 32.05 | 32.13 | 1,674,630 | -0.52(-1.60%) |
Aug 27, 2015 | 32.31 | 32.79 | 32.09 | 32.65 | 1,784,480 | +0.62(+1.93%) |
Aug 26, 2015 | 32.05 | 32.12 | 31.30 | 32.03 | 4,841,075 | +0.85(+2.72%) |
Aug 25, 2015 | 32.64 | 32.65 | 31.16 | 31.19 | 5,920,543 | +0.10(+0.31%) |
Aug 24, 2015 | 31.25 | 32.14 | 30.57 | 31.09 | 4,789,428 | -1.19(-3.70%) |
Aug 21, 2015 | 33.11 | 33.41 | 32.28 | 32.28 | 2,230,702 | -0.79(-2.39%) |
Aug 20, 2015 | 33.76 | 33.76 | 33.07 | 33.07 | 1,307,581 | -0.85(-2.52%) |
Aug 19, 2015 | 33.85 | 34.14 | 33.60 | 33.92 | 987,448 | -0.18(-0.52%) |
Aug 18, 2015 | 34.39 | 34.39 | 34.10 | 34.10 | 1,107,641 | -0.35(-1.00%) |
Aug 17, 2015 | 34.06 | 34.45 | 33.96 | 34.45 | 3,853,284 | +0.23(+0.67%) |
Aug 14, 2015 | 34.23 | 34.34 | 33.98 | 34.22 | 929,022 | -0.51(-1.46%) |
Aug 13, 2015 | 34.64 | 34.84 | 34.56 | 34.73 | 1,290,338 | -0.09(-0.26%) |
Aug 12, 2015 | 34.63 | 34.82 | 34.34 | 34.82 | 2,076,331 | -0.65(-1.82%) |
Aug 11, 2015 | 35.67 | 35.76 | 35.29 | 35.46 | 1,190,557 | -0.38(-1.07%) |
Aug 10, 2015 | 35.41 | 35.85 | 35.41 | 35.85 | 965,265 | +0.72(+2.04%) |
Aug 07, 2015 | 35.05 | 35.21 | 34.88 | 35.13 | 781,106 | -0.38(-1.07%) |
Aug 06, 2015 | 35.78 | 35.84 | 35.39 | 35.51 | 2,845,539 | -0.16(-0.46%) |
Aug 05, 2015 | 35.41 | 35.72 | 35.35 | 35.67 | 1,357,510 | +0.80(+2.28%) |
Aug 04, 2015 | 35.02 | 35.12 | 34.84 | 34.88 | 824,425 | +0.01(+0.02%) |
Aug 03, 2015 | 35.27 | 35.33 | 34.84 | 34.87 | 3,291,746 | -0.33(-0.94%) |
Jul 31, 2015 | 35.14 | 35.37 | 34.97 | 35.20 | 1,322,078 | +0.27(+0.78%) |
Jul 30, 2015 | 34.45 | 34.93 | 34.21 | 34.93 | 1,323,647 | +0.61(+1.77%) |
Jul 29, 2015 | 35.04 | 35.24 | 34.32 | 34.32 | 1,983,055 | -0.76(-2.17%) |
Jul 28, 2015 | 34.79 | 35.10 | 34.65 | 35.09 | 1,526,271 | +0.31(+0.90%) |
Jul 27, 2015 | 34.86 | 34.98 | 34.56 | 34.77 | 1,430,021 | -0.14(-0.39%) |
Jul 24, 2015 | 35.12 | 35.27 | 34.66 | 34.91 | 2,858,902 | +0.11(+0.32%) |
Jul 23, 2015 | 35.00 | 35.26 | 34.80 | 34.80 | 2,303,224 | +0.18(+0.53%) |
Jul 22, 2015 | 34.62 | 34.71 | 34.46 | 34.62 | 1,975,422 | +0.07(+0.19%) |
Jul 21, 2015 | 34.66 | 34.70 | 34.53 | 34.55 | 4,117,426 | -0.17(-0.49%) |
Jul 20, 2015 | 35.05 | 35.05 | 34.62 | 34.72 | 3,458,298 | -0.23(-0.65%) |
Jul 17, 2015 | 35.05 | 35.07 | 34.77 | 34.95 | 1,437,299 | +0.05(+0.13%) |
Jul 16, 2015 | 35.08 | 35.16 | 34.90 | 34.90 | 1,347,710 | +0.35(+1.02%) |
Jul 15, 2015 | 34.75 | 34.94 | 34.51 | 34.55 | 1,599,613 | -0.23(-0.66%) |
Jul 14, 2015 | 34.38 | 34.78 | 34.31 | 34.78 | 2,711,204 | +0.81(+2.38%) |
Jul 13, 2015 | 34.19 | 34.22 | 33.97 | 33.97 | 3,122,667 | +0.40(+1.18%) |
Jul 10, 2015 | 33.87 | 33.87 | 33.37 | 33.57 | 4,593,433 | +1.77(+5.56%) |
Jul 09, 2015 | 32.09 | 32.26 | 31.81 | 31.81 | 1,715,905 | +0.47(+1.50%) |
Jul 08, 2015 | 31.42 | 31.55 | 31.15 | 31.34 | 1,113,009 | -0.09(-0.29%) |
Jul 07, 2015 | 31.11 | 31.58 | 30.71 | 31.43 | 2,845,825 | +0.03(+0.10%) |
Jul 06, 2015 | 31.30 | 31.83 | 31.24 | 31.39 | 2,336,128 | -0.86(-2.67%) |
Jul 02, 2015 | 32.41 | 32.26 | 32.26 | 32.26 | 1,449,484 | -0.19(-0.58%) |
Jul 01, 2015 | 32.40 | 32.59 | 32.21 | 32.44 | 1,803,078 | +0.15(+0.46%) |
Jun 30, 2015 | 33.01 | 33.02 | 32.00 | 32.29 | 2,685,033 | -0.20(-0.62%) |
Jun 29, 2015 | 32.72 | 32.99 | 32.41 | 32.50 | 2,779,019 | -1.33(-3.93%) |
Jun 26, 2015 | 34.06 | 34.17 | 33.67 | 33.83 | 1,529,939 | +0.25(+0.76%) |
Jun 25, 2015 | 33.71 | 33.79 | 33.40 | 33.57 | 1,781,655 | -0.10(-0.29%) |
Jun 24, 2015 | 33.69 | 33.85 | 33.53 | 33.67 | 7,796,293 | +0.28(+0.84%) |
Jun 23, 2015 | 33.63 | 33.67 | 33.39 | 33.39 | 3,415,698 | +0.13(+0.39%) |
Jun 22, 2015 | 33.29 | 33.81 | 33.17 | 33.26 | 2,523,972 | +1.26(+3.95%) |
Jun 19, 2015 | 32.08 | 32.18 | 31.89 | 31.99 | 4,899,564 | -0.04(-0.12%) |
Jun 18, 2015 | 31.82 | 32.59 | 31.81 | 32.03 | 3,358,767 | +0.21(+0.66%) |
Jun 17, 2015 | 31.84 | 31.89 | 31.45 | 31.83 | 3,937,312 | -0.27(-0.83%) |
Jun 16, 2015 | 32.08 | 32.22 | 31.95 | 32.09 | 1,719,865 | -0.14(-0.44%) |
Jun 15, 2015 | 32.13 | 32.26 | 31.95 | 32.24 | 5,368,154 | -0.76(-2.29%) |
Jun 12, 2015 | 32.65 | 32.99 | 32.45 | 32.99 | 6,321,069 | -0.37(-1.11%) |
Jun 11, 2015 | 33.25 | 33.52 | 33.09 | 33.36 | 4,119,509 | +0.37(+1.13%) |
Jun 10, 2015 | 32.52 | 33.07 | 32.41 | 32.99 | 3,943,172 | +0.76(+2.37%) |
Jun 09, 2015 | 32.22 | 32.35 | 31.93 | 32.23 | 7,201,491 | -0.05(-0.14%) |
Jun 08, 2015 | 32.29 | 32.35 | 32.13 | 32.28 | 3,873,003 | -0.05(-0.14%) |
Jun 05, 2015 | 32.28 | 32.54 | 32.13 | 32.32 | 2,550,578 | -0.87(-2.61%) |
Jun 04, 2015 | 33.38 | 33.95 | 33.08 | 33.19 | 1,539,717 | -0.13(-0.39%) |
Jun 03, 2015 | 33.29 | 33.59 | 33.24 | 33.32 | 2,286,391 | +0.86(+2.65%) |
Jun 02, 2015 | 32.50 | 32.69 | 32.37 | 32.46 | 1,424,572 | +0.32(+0.99%) |
Jun 01, 2015 | 32.32 | 32.38 | 31.90 | 32.14 | 1,872,038 | -0.08(-0.24%) |
May 29, 2015 | 32.67 | 32.69 | 31.88 | 32.22 | 2,801,102 | -0.74(-2.26%) |
May 28, 2015 | 33.01 | 33.04 | 32.63 | 32.96 | 1,286,493 | -0.09(-0.28%) |
May 27, 2015 | 32.44 | 33.21 | 32.41 | 33.05 | 1,790,463 | +0.91(+2.84%) |
May 26, 2015 | 32.66 | 32.69 | 32.03 | 32.14 | 1,526,921 | -0.94(-2.84%) |
May 22, 2015 | 33.31 | 33.08 | 33.08 | 33.08 | 532,188 | -0.34(-1.01%) |
May 21, 2015 | 33.27 | 33.54 | 33.25 | 33.42 | 1,112,589 | +0.33(+0.99%) |
May 20, 2015 | 32.88 | 33.21 | 32.82 | 33.09 | 921,972 | -0.11(-0.33%) |
May 19, 2015 | 32.90 | 33.31 | 32.84 | 33.20 | 2,345,385 | +0.34(+1.03%) |
May 18, 2015 | 32.74 | 33.09 | 32.62 | 32.86 | 692,079 | -0.08(-0.24%) |
May 15, 2015 | 33.05 | 33.10 | 32.69 | 32.94 | 6,566,334 | -0.18(-0.53%) |
May 14, 2015 | 33.03 | 33.21 | 32.86 | 33.12 | 1,237,555 | +0.59(+1.80%) |
May 13, 2015 | 32.80 | 32.93 | 32.52 | 32.53 | 1,329,064 | +0.10(+0.30%) |
May 12, 2015 | 32.38 | 32.54 | 32.29 | 32.43 | 1,256,734 | +0.25(+0.79%) |
May 11, 2015 | 32.27 | 32.48 | 32.18 | 32.18 | 1,193,641 | -0.42(-1.28%) |
May 08, 2015 | 32.05 | 32.61 | 32.04 | 32.59 | 1,736,047 | +0.65(+2.04%) |
May 07, 2015 | 32.08 | 32.18 | 31.88 | 31.94 | 2,278,966 | -0.30(-0.93%) |
May 06, 2015 | 32.33 | 32.58 | 32.15 | 32.24 | 2,123,236 | +0.59(+1.87%) |
May 05, 2015 | 32.24 | 32.24 | 31.60 | 31.65 | 1,908,524 | -0.82(-2.53%) |
May 04, 2015 | 32.50 | 32.72 | 32.41 | 32.47 | 1,429,639 | +0.10(+0.31%) |
May 01, 2015 | 32.05 | 32.38 | 31.92 | 32.37 | 1,223,996 | +0.47(+1.46%) |
Apr 30, 2015 | 31.85 | 32.31 | 31.80 | 31.90 | 4,707,721 | -0.42(-1.29%) |
Apr 29, 2015 | 32.41 | 32.57 | 32.00 | 32.32 | 2,130,526 | -0.22(-0.68%) |
Apr 28, 2015 | 32.50 | 32.57 | 32.23 | 32.54 | 1,634,757 | -0.45(-1.38%) |
Apr 27, 2015 | 33.30 | 33.45 | 32.99 | 32.99 | 3,153,300 | +0.33(+1.02%) |
Apr 24, 2015 | 32.58 | 32.88 | 32.36 | 32.66 | 1,227,791 | -0.01(-0.02%) |
Apr 23, 2015 | 32.29 | 32.70 | 32.17 | 32.67 | 964,828 | +0.11(+0.33%) |
Apr 22, 2015 | 32.66 | 32.66 | 32.39 | 32.56 | 1,958,763 | +0.02(+0.06%) |
Apr 21, 2015 | 32.52 | 32.63 | 32.39 | 32.54 | 3,686,510 | +0.12(+0.37%) |
Apr 20, 2015 | 32.48 | 32.64 | 32.38 | 32.42 | 3,380,951 | -0.20(-0.60%) |
Apr 17, 2015 | 32.68 | 32.70 | 32.35 | 32.62 | 1,448,766 | -0.29(-0.88%) |
Apr 16, 2015 | 32.96 | 33.06 | 32.65 | 32.91 | 1,178,328 | -0.01(-0.04%) |
Apr 15, 2015 | 33.09 | 33.15 | 32.77 | 32.92 | 2,590,786 | +0.04(+0.12%) |
Apr 14, 2015 | 32.89 | 33.04 | 32.79 | 32.88 | 5,317,821 | +0.15(+0.44%) |
Apr 13, 2015 | 32.94 | 33.11 | 32.74 | 32.74 | 1,591,855 | -0.30(-0.92%) |
Apr 10, 2015 | 32.84 | 33.11 | 32.80 | 33.04 | 1,351,975 | +0.30(+0.93%) |
Apr 09, 2015 | 32.68 | 32.78 | 32.51 | 32.74 | 988,606 | +0.25(+0.76%) |
Apr 08, 2015 | 32.84 | 32.86 | 32.38 | 32.49 | 1,376,156 | -0.07(-0.21%) |
Apr 07, 2015 | 32.75 | 32.86 | 32.52 | 32.56 | 2,003,970 | +0.27(+0.82%) |
Apr 06, 2015 | 32.34 | 32.65 | 32.29 | 32.29 | 1,754,363 | +0.08(+0.24%) |
Apr 02, 2015 | 32.09 | 32.22 | 32.22 | 32.22 | 4,989,211 | +0.71(+2.24%) |
Apr 01, 2015 | 31.76 | 31.76 | 31.35 | 31.51 | 1,967,120 | +0.31(+0.99%) |
Mar 31, 2015 | 31.06 | 31.33 | 30.99 | 31.20 | 2,657,635 | -0.50(-1.59%) |
Mar 30, 2015 | 31.68 | 31.83 | 31.58 | 31.71 | 1,285,475 | +0.17(+0.54%) |
Mar 27, 2015 | 31.28 | 31.64 | 31.15 | 31.54 | 1,676,197 | +0.74(+2.40%) |
Mar 26, 2015 | 31.48 | 31.48 | 30.71 | 30.80 | 4,341,572 | -0.95(-2.98%) |
Mar 25, 2015 | 32.17 | 32.22 | 31.67 | 31.74 | 2,569,840 | -0.52(-1.60%) |
Mar 24, 2015 | 32.39 | 32.48 | 32.21 | 32.26 | 1,705,609 | +0.09(+0.27%) |
Mar 23, 2015 | 32.18 | 32.38 | 32.02 | 32.17 | 2,297,018 | +0.21(+0.67%) |
Mar 20, 2015 | 31.75 | 32.23 | 31.61 | 31.96 | 3,751,564 | +0.74(+2.37%) |
Mar 19, 2015 | 31.07 | 31.30 | 31.02 | 31.22 | 1,914,686 | -0.46(-1.45%) |
Mar 18, 2015 | 31.09 | 31.84 | 30.99 | 31.68 | 2,580,023 | +0.78(+2.51%) |
Mar 17, 2015 | 30.74 | 31.01 | 30.64 | 30.91 | 2,370,015 | +0.22(+0.72%) |
Mar 16, 2015 | 30.40 | 30.84 | 30.38 | 30.68 | 3,483,996 | +0.98(+3.29%) |
Mar 13, 2015 | 29.76 | 29.88 | 29.62 | 29.71 | 1,935,795 | -0.31(-1.03%) |
Mar 12, 2015 | 29.85 | 30.03 | 29.81 | 30.02 | 2,494,480 | +0.40(+1.34%) |
Mar 11, 2015 | 29.61 | 29.81 | 29.53 | 29.62 | 2,264,598 | +0.37(+1.27%) |
Mar 10, 2015 | 29.30 | 29.35 | 29.13 | 29.25 | 2,985,962 | -0.78(-2.59%) |
Mar 09, 2015 | 30.06 | 30.09 | 29.93 | 30.02 | 1,789,244 | +0.09(+0.32%) |
Mar 06, 2015 | 30.09 | 30.18 | 29.91 | 29.93 | 1,704,137 | -0.59(-1.94%) |
Mar 05, 2015 | 30.75 | 30.75 | 30.46 | 30.52 | 2,424,007 | +0.01(+0.04%) |
Mar 04, 2015 | 30.39 | 30.52 | 30.16 | 30.51 | 2,762,050 | +0.16(+0.54%) |
Mar 03, 2015 | 30.64 | 30.70 | 30.34 | 30.34 | 1,767,119 | -0.13(-0.43%) |
Mar 02, 2015 | 30.49 | 30.58 | 30.42 | 30.48 | 2,128,932 | -0.36(-1.17%) |
Feb 27, 2015 | 30.75 | 31.02 | 30.62 | 30.84 | 2,288,795 | -0.01(-0.02%) |
Feb 26, 2015 | 30.98 | 31.04 | 30.70 | 30.84 | 4,214,425 | -0.97(-3.05%) |
Feb 25, 2015 | 31.71 | 31.95 | 31.71 | 31.81 | 2,281,163 | +0.01(+0.04%) |
Feb 24, 2015 | 31.44 | 31.85 | 31.34 | 31.80 | 1,657,888 | +0.11(+0.34%) |
Feb 23, 2015 | 31.74 | 31.91 | 31.68 | 31.69 | 1,358,614 | +0.08(+0.24%) |
Feb 20, 2015 | 30.99 | 31.76 | 30.97 | 31.62 | 3,213,098 | +0.00(+0.00%) |
Feb 19, 2015 | 31.50 | 31.62 | 31.32 | 31.62 | 3,242,073 | +0.54(+1.73%) |
Feb 18, 2015 | 31.08 | 31.20 | 30.96 | 31.08 | 1,387,790 | +0.04(+0.12%) |
Feb 17, 2015 | 30.93 | 31.08 | 30.67 | 31.04 | 1,704,327 | -0.15(-0.47%) |
Feb 13, 2015 | 31.08 | 31.19 | 31.19 | 31.19 | 2,755,974 | +0.52(+1.69%) |
Feb 12, 2015 | 30.35 | 30.67 | 30.34 | 30.67 | 1,342,365 | +0.28(+0.91%) |
Feb 11, 2015 | 30.29 | 30.43 | 30.17 | 30.39 | 1,426,255 | -0.06(-0.19%) |
Feb 10, 2015 | 30.60 | 30.65 | 30.35 | 30.45 | 1,684,181 | +0.28(+0.94%) |
Feb 09, 2015 | 29.96 | 30.37 | 29.96 | 30.17 | 2,360,766 | -0.16(-0.52%) |
Feb 06, 2015 | 30.39 | 30.61 | 30.19 | 30.32 | 11,861,980 | -0.23(-0.76%) |
Feb 05, 2015 | 30.34 | 30.73 | 30.22 | 30.56 | 3,772,208 | +0.90(+3.02%) |
Feb 04, 2015 | 29.13 | 29.66 | 29.03 | 29.66 | 5,294,343 | +0.04(+0.15%) |
Feb 03, 2015 | 29.48 | 29.76 | 29.40 | 29.62 | 2,291,396 | +0.15(+0.51%) |