Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.89 | 31.00 | 31.00 | 31.00 | 115,407 | +0.20(+0.65%) |
Dec 30, 2015 | 30.73 | 31.42 | 30.65 | 30.80 | 253,015 | -0.54(-1.71%) |
Dec 29, 2015 | 31.68 | 31.93 | 31.02 | 31.34 | 184,479 | +0.23(+0.72%) |
Dec 28, 2015 | 31.53 | 31.63 | 31.01 | 31.12 | 610,580 | -0.97(-3.02%) |
Dec 24, 2015 | 32.41 | 32.09 | 32.09 | 32.09 | 37,853 | -0.33(-1.02%) |
Dec 23, 2015 | 31.73 | 32.42 | 31.55 | 32.42 | 216,053 | +1.43(+4.60%) |
Dec 22, 2015 | 30.23 | 31.15 | 30.23 | 30.99 | 274,269 | +0.92(+3.07%) |
Dec 21, 2015 | 30.13 | 30.39 | 29.67 | 30.07 | 384,854 | +0.09(+0.32%) |
Dec 18, 2015 | 30.91 | 30.91 | 29.97 | 29.97 | 202,481 | -0.91(-2.96%) |
Dec 17, 2015 | 32.05 | 32.06 | 30.89 | 30.89 | 122,729 | -1.18(-3.68%) |
Dec 16, 2015 | 32.47 | 32.81 | 31.84 | 32.07 | 161,454 | -0.47(-1.43%) |
Dec 15, 2015 | 31.97 | 32.88 | 31.97 | 32.53 | 389,598 | +1.04(+3.31%) |
Dec 14, 2015 | 31.27 | 31.63 | 30.91 | 31.49 | 213,373 | -0.04(-0.14%) |
Dec 11, 2015 | 32.36 | 32.44 | 31.52 | 31.53 | 167,948 | -1.26(-3.84%) |
Dec 10, 2015 | 32.49 | 33.17 | 32.47 | 32.79 | 90,159 | +0.09(+0.29%) |
Dec 09, 2015 | 32.34 | 33.45 | 32.01 | 32.70 | 280,943 | +0.59(+1.85%) |
Dec 08, 2015 | 31.96 | 32.77 | 31.65 | 32.10 | 282,636 | -0.45(-1.38%) |
Dec 07, 2015 | 33.27 | 33.27 | 32.09 | 32.55 | 255,931 | -1.38(-4.07%) |
Dec 04, 2015 | 34.16 | 34.50 | 33.43 | 33.93 | 144,681 | -0.74(-2.14%) |
Dec 03, 2015 | 35.19 | 35.48 | 34.47 | 34.67 | 65,470 | -0.22(-0.64%) |
Dec 02, 2015 | 35.63 | 36.01 | 34.79 | 34.90 | 150,033 | -1.10(-3.04%) |
Dec 01, 2015 | 35.57 | 36.00 | 35.54 | 35.99 | 172,502 | +0.37(+1.04%) |
Nov 30, 2015 | 35.31 | 36.08 | 35.26 | 35.62 | 154,129 | +0.53(+1.50%) |
Nov 27, 2015 | 35.29 | 35.45 | 34.98 | 35.10 | 51,167 | -0.58(-1.62%) |
Nov 25, 2015 | 35.49 | 35.67 | 35.67 | 35.67 | 64,362 | -0.16(-0.43%) |
Nov 24, 2015 | 34.92 | 36.04 | 34.92 | 35.83 | 142,673 | +1.22(+3.54%) |
Nov 23, 2015 | 34.22 | 34.71 | 33.90 | 34.60 | 69,969 | +0.32(+0.93%) |
Nov 20, 2015 | 34.59 | 34.80 | 33.91 | 34.29 | 87,705 | -0.33(-0.95%) |
Nov 19, 2015 | 35.20 | 35.52 | 34.33 | 34.61 | 91,236 | -0.88(-2.48%) |
Nov 18, 2015 | 34.71 | 35.55 | 34.61 | 35.49 | 61,850 | +1.04(+3.03%) |
Nov 17, 2015 | 34.95 | 35.15 | 34.41 | 34.45 | 127,698 | -0.70(-1.99%) |
Nov 16, 2015 | 34.21 | 35.17 | 34.04 | 35.15 | 55,879 | +0.91(+2.67%) |
Nov 13, 2015 | 34.09 | 34.67 | 33.59 | 34.23 | 148,160 | +0.05(+0.15%) |
Nov 12, 2015 | 34.32 | 35.07 | 34.00 | 34.18 | 120,331 | -0.72(-2.05%) |
Nov 11, 2015 | 35.85 | 35.86 | 34.49 | 34.90 | 57,481 | -0.95(-2.65%) |
Nov 10, 2015 | 35.73 | 36.15 | 35.41 | 35.85 | 97,355 | +0.10(+0.29%) |
Nov 09, 2015 | 35.99 | 36.17 | 35.28 | 35.74 | 58,238 | -0.29(-0.81%) |
Nov 06, 2015 | 35.47 | 36.04 | 35.16 | 36.04 | 208,813 | +0.26(+0.72%) |
Nov 05, 2015 | 36.36 | 36.79 | 35.71 | 35.78 | 102,817 | -0.84(-2.28%) |
Nov 04, 2015 | 37.19 | 37.19 | 36.29 | 36.61 | 171,508 | -0.54(-1.46%) |
Nov 03, 2015 | 36.17 | 37.47 | 36.17 | 37.16 | 430,943 | +1.16(+3.21%) |
Nov 02, 2015 | 34.67 | 36.05 | 34.59 | 36.00 | 242,170 | +1.13(+3.24%) |
Oct 30, 2015 | 34.56 | 35.08 | 33.85 | 34.87 | 505,705 | +0.47(+1.38%) |
Oct 29, 2015 | 34.80 | 35.35 | 34.33 | 34.40 | 139,100 | -0.53(-1.51%) |
Oct 28, 2015 | 34.04 | 35.31 | 33.80 | 34.92 | 210,876 | +1.22(+3.61%) |
Oct 27, 2015 | 33.85 | 34.44 | 33.60 | 33.71 | 477,257 | -0.80(-2.32%) |
Oct 26, 2015 | 35.46 | 35.47 | 34.36 | 34.51 | 95,199 | -1.03(-2.91%) |
Oct 23, 2015 | 35.52 | 36.07 | 35.17 | 35.54 | 331,533 | -0.18(-0.51%) |
Oct 22, 2015 | 35.23 | 36.09 | 35.23 | 35.73 | 61,914 | +0.80(+2.30%) |
Oct 21, 2015 | 35.10 | 35.51 | 34.85 | 34.92 | 105,159 | -0.41(-1.15%) |
Oct 20, 2015 | 34.48 | 35.48 | 34.48 | 35.33 | 253,937 | +0.77(+2.22%) |
Oct 19, 2015 | 34.73 | 35.17 | 34.37 | 34.56 | 141,822 | -0.60(-1.72%) |
Oct 16, 2015 | 36.18 | 36.18 | 34.48 | 35.16 | 136,889 | -1.03(-2.84%) |
Oct 15, 2015 | 35.43 | 36.19 | 34.99 | 36.19 | 155,570 | +0.54(+1.52%) |
Oct 14, 2015 | 35.19 | 35.74 | 34.91 | 35.65 | 110,930 | +0.41(+1.15%) |
Oct 13, 2015 | 35.26 | 36.10 | 35.08 | 35.24 | 228,974 | -0.28(-0.78%) |
Oct 12, 2015 | 37.02 | 37.02 | 35.21 | 35.52 | 179,958 | -1.38(-3.74%) |
Oct 09, 2015 | 37.09 | 37.22 | 36.41 | 36.90 | 323,679 | +0.07(+0.19%) |
Oct 08, 2015 | 35.92 | 36.99 | 35.22 | 36.83 | 336,420 | +0.77(+2.13%) |
Oct 07, 2015 | 36.26 | 37.08 | 35.15 | 36.06 | 574,719 | +0.41(+1.14%) |
Oct 06, 2015 | 34.27 | 35.79 | 33.99 | 35.66 | 497,672 | +1.60(+4.68%) |
Oct 05, 2015 | 33.12 | 34.37 | 32.98 | 34.06 | 726,761 | +1.46(+4.47%) |
Oct 02, 2015 | 30.44 | 32.61 | 30.36 | 32.60 | 482,027 | +1.86(+6.06%) |
Oct 01, 2015 | 31.39 | 32.24 | 30.63 | 30.74 | 621,143 | -0.63(-2.01%) |
Sep 30, 2015 | 31.32 | 31.79 | 30.84 | 31.37 | 679,856 | +0.06(+0.19%) |
Sep 29, 2015 | 31.34 | 31.90 | 30.84 | 31.31 | 273,039 | +0.13(+0.41%) |
Sep 28, 2015 | 32.27 | 32.27 | 31.15 | 31.18 | 174,835 | -1.35(-4.14%) |
Sep 25, 2015 | 33.17 | 33.17 | 32.27 | 32.53 | 202,445 | -0.28(-0.86%) |
Sep 24, 2015 | 32.58 | 33.26 | 32.36 | 32.81 | 428,667 | +0.02(+0.05%) |
Sep 23, 2015 | 33.52 | 33.60 | 32.77 | 32.79 | 274,088 | -0.59(-1.77%) |
Sep 22, 2015 | 32.91 | 33.87 | 32.91 | 33.38 | 480,735 | -0.06(-0.18%) |
Sep 21, 2015 | 33.90 | 34.06 | 33.35 | 33.44 | 225,815 | -0.20(-0.59%) |
Sep 18, 2015 | 34.54 | 34.55 | 33.48 | 33.64 | 242,871 | -1.56(-4.43%) |
Sep 17, 2015 | 35.48 | 35.94 | 34.85 | 35.20 | 429,014 | -0.26(-0.73%) |
Sep 16, 2015 | 34.32 | 35.71 | 34.32 | 35.46 | 537,064 | +1.38(+4.05%) |
Sep 15, 2015 | 33.64 | 34.18 | 33.64 | 34.08 | 135,918 | +0.58(+1.74%) |
Sep 14, 2015 | 33.45 | 33.67 | 33.19 | 33.49 | 112,210 | -0.20(-0.59%) |
Sep 11, 2015 | 33.77 | 33.88 | 33.08 | 33.69 | 161,038 | -0.59(-1.73%) |
Sep 10, 2015 | 34.14 | 34.53 | 33.49 | 34.28 | 500,725 | +0.18(+0.53%) |
Sep 09, 2015 | 35.10 | 35.84 | 33.96 | 34.10 | 280,809 | -0.94(-2.67%) |
Sep 08, 2015 | 34.77 | 35.17 | 34.39 | 35.04 | 280,111 | +0.53(+1.54%) |
Sep 04, 2015 | 34.74 | 34.51 | 34.51 | 34.51 | 146,197 | -0.78(-2.21%) |
Sep 03, 2015 | 34.98 | 35.99 | 34.82 | 35.29 | 981,779 | +0.31(+0.88%) |
Sep 02, 2015 | 35.56 | 35.65 | 34.11 | 34.98 | 1,140,495 | -0.10(-0.29%) |
Sep 01, 2015 | 35.01 | 35.85 | 34.87 | 35.08 | 840,050 | -1.27(-3.49%) |
Aug 31, 2015 | 35.04 | 36.46 | 34.55 | 36.35 | 1,352,699 | +0.92(+2.59%) |
Aug 28, 2015 | 34.31 | 35.88 | 34.09 | 35.43 | 1,285,743 | +1.14(+3.33%) |
Aug 27, 2015 | 32.47 | 34.33 | 32.47 | 34.29 | 582,255 | +2.45(+7.70%) |
Aug 26, 2015 | 31.52 | 32.31 | 31.23 | 31.84 | 329,319 | +0.93(+3.03%) |
Aug 25, 2015 | 31.63 | 32.26 | 30.90 | 30.90 | 323,699 | -0.03(-0.11%) |
Aug 24, 2015 | 31.46 | 32.35 | 30.41 | 30.94 | 553,006 | -1.60(-4.93%) |
Aug 21, 2015 | 33.24 | 33.88 | 32.54 | 32.54 | 648,991 | -1.00(-2.99%) |
Aug 20, 2015 | 34.55 | 35.02 | 33.54 | 33.55 | 558,237 | -1.05(-3.03%) |
Aug 19, 2015 | 35.51 | 35.67 | 34.44 | 34.59 | 236,356 | -1.24(-3.47%) |
Aug 18, 2015 | 35.86 | 36.25 | 35.62 | 35.84 | 156,780 | -0.09(-0.24%) |
Aug 17, 2015 | 35.93 | 36.21 | 35.74 | 35.92 | 114,979 | -0.19(-0.52%) |
Aug 14, 2015 | 36.57 | 37.00 | 36.03 | 36.11 | 266,020 | -0.34(-0.94%) |
Aug 13, 2015 | 37.35 | 37.35 | 36.42 | 36.45 | 182,730 | -1.12(-2.97%) |
Aug 12, 2015 | 36.96 | 37.70 | 36.51 | 37.57 | 250,065 | +0.49(+1.32%) |
Aug 11, 2015 | 36.68 | 37.08 | 36.37 | 37.08 | 307,626 | -0.33(-0.88%) |
Aug 10, 2015 | 35.88 | 37.48 | 35.76 | 37.41 | 515,273 | +1.65(+4.62%) |
Aug 07, 2015 | 36.53 | 36.94 | 35.64 | 35.76 | 298,122 | -0.97(-2.64%) |
Aug 06, 2015 | 35.52 | 36.82 | 35.21 | 36.73 | 319,710 | +1.05(+2.96%) |
Aug 05, 2015 | 35.77 | 36.54 | 35.36 | 35.67 | 284,133 | +0.17(+0.48%) |
Aug 04, 2015 | 35.87 | 36.33 | 35.42 | 35.50 | 159,143 | -0.15(-0.43%) |
Aug 03, 2015 | 36.24 | 36.63 | 35.57 | 35.66 | 323,892 | -0.82(-2.26%) |
Jul 31, 2015 | 37.03 | 37.15 | 36.41 | 36.48 | 123,491 | -0.64(-1.73%) |
Jul 30, 2015 | 37.90 | 37.90 | 36.93 | 37.12 | 216,800 | -0.62(-1.64%) |
Jul 29, 2015 | 36.55 | 37.82 | 36.44 | 37.74 | 476,913 | +0.99(+2.68%) |
Jul 28, 2015 | 35.91 | 36.96 | 35.54 | 36.75 | 349,855 | +0.93(+2.59%) |
Jul 27, 2015 | 36.06 | 36.28 | 35.48 | 35.83 | 509,785 | -0.59(-1.63%) |
Jul 24, 2015 | 37.55 | 37.55 | 36.30 | 36.42 | 173,211 | -1.14(-3.04%) |
Jul 23, 2015 | 37.01 | 37.93 | 36.84 | 37.56 | 136,356 | +0.63(+1.70%) |
Jul 22, 2015 | 37.36 | 37.50 | 36.25 | 36.93 | 230,289 | -0.75(-2.00%) |
Jul 21, 2015 | 37.46 | 38.43 | 37.44 | 37.69 | 171,478 | +0.27(+0.71%) |
Jul 20, 2015 | 37.71 | 37.79 | 37.32 | 37.42 | 114,592 | -0.15(-0.39%) |
Jul 17, 2015 | 38.30 | 38.30 | 37.49 | 37.57 | 164,545 | -0.75(-1.97%) |
Jul 16, 2015 | 38.75 | 38.92 | 38.19 | 38.32 | 285,490 | -0.21(-0.53%) |
Jul 15, 2015 | 39.81 | 39.81 | 38.49 | 38.53 | 359,898 | -1.37(-3.44%) |
Jul 14, 2015 | 39.15 | 40.27 | 39.15 | 39.90 | 150,922 | +0.64(+1.64%) |
Jul 13, 2015 | 38.90 | 39.44 | 38.82 | 39.26 | 93,489 | +0.35(+0.90%) |
Jul 10, 2015 | 39.54 | 39.59 | 38.80 | 38.91 | 139,006 | -0.18(-0.46%) |
Jul 09, 2015 | 39.34 | 39.57 | 39.09 | 39.09 | 139,840 | +0.37(+0.95%) |
Jul 08, 2015 | 39.37 | 39.73 | 38.50 | 38.72 | 177,927 | -1.07(-2.69%) |
Jul 07, 2015 | 38.98 | 39.90 | 38.15 | 39.79 | 283,650 | +0.69(+1.75%) |
Jul 06, 2015 | 39.22 | 39.76 | 38.78 | 39.10 | 347,867 | -0.90(-2.25%) |
Jul 02, 2015 | 40.10 | 40.01 | 40.01 | 40.01 | 108,424 | +0.14(+0.34%) |
Jul 01, 2015 | 41.18 | 41.33 | 39.66 | 39.87 | 130,006 | -1.31(-3.19%) |
Jun 30, 2015 | 41.29 | 41.29 | 40.70 | 41.18 | 113,839 | +0.25(+0.61%) |
Jun 29, 2015 | 41.09 | 41.47 | 40.93 | 40.93 | 160,016 | -0.69(-1.65%) |
Jun 26, 2015 | 41.39 | 41.64 | 41.09 | 41.62 | 178,122 | +0.16(+0.39%) |
Jun 25, 2015 | 42.05 | 42.05 | 41.41 | 41.45 | 64,468 | -0.59(-1.41%) |
Jun 24, 2015 | 42.12 | 42.43 | 42.00 | 42.05 | 72,737 | -0.28(-0.67%) |
Jun 23, 2015 | 41.86 | 42.36 | 41.77 | 42.33 | 90,849 | +0.39(+0.94%) |
Jun 22, 2015 | 41.76 | 42.09 | 41.43 | 41.94 | 104,482 | +0.23(+0.55%) |
Jun 19, 2015 | 42.06 | 42.21 | 41.47 | 41.71 | 87,460 | -0.59(-1.39%) |
Jun 18, 2015 | 43.29 | 43.29 | 42.20 | 42.30 | 96,884 | -0.83(-1.92%) |
Jun 17, 2015 | 43.39 | 43.76 | 42.89 | 43.12 | 108,979 | +0.04(+0.10%) |
Jun 16, 2015 | 42.92 | 43.18 | 42.85 | 43.08 | 86,051 | +0.10(+0.24%) |
Jun 15, 2015 | 42.90 | 43.04 | 42.54 | 42.98 | 427,256 | -0.34(-0.79%) |
Jun 12, 2015 | 43.44 | 43.56 | 43.27 | 43.32 | 29,364 | -0.38(-0.86%) |
Jun 11, 2015 | 44.30 | 44.30 | 43.61 | 43.70 | 104,479 | -0.60(-1.35%) |
Jun 10, 2015 | 43.64 | 44.40 | 43.64 | 44.29 | 270,252 | +1.08(+2.51%) |
Jun 09, 2015 | 43.69 | 44.04 | 43.21 | 43.21 | 186,357 | -0.05(-0.12%) |
Jun 08, 2015 | 43.51 | 43.98 | 43.19 | 43.26 | 195,649 | -0.39(-0.90%) |
Jun 05, 2015 | 42.76 | 44.09 | 42.76 | 43.65 | 141,168 | +0.62(+1.43%) |
Jun 04, 2015 | 43.53 | 43.57 | 43.01 | 43.04 | 216,139 | -0.73(-1.66%) |
Jun 03, 2015 | 43.84 | 44.52 | 43.64 | 43.76 | 371,784 | -0.24(-0.54%) |
Jun 02, 2015 | 43.17 | 44.38 | 43.17 | 44.00 | 123,284 | +0.92(+2.14%) |
Jun 01, 2015 | 43.27 | 43.27 | 42.83 | 43.08 | 72,529 | -0.11(-0.26%) |
May 29, 2015 | 43.41 | 43.75 | 43.19 | 43.19 | 174,960 | -0.14(-0.32%) |
May 28, 2015 | 43.51 | 43.51 | 42.88 | 43.33 | 129,335 | -0.32(-0.72%) |
May 27, 2015 | 43.46 | 43.80 | 43.06 | 43.64 | 92,547 | +0.14(+0.31%) |
May 26, 2015 | 44.00 | 44.15 | 43.35 | 43.51 | 64,738 | -0.97(-2.17%) |
May 22, 2015 | 44.33 | 44.47 | 44.47 | 44.47 | 20,017 | -0.26(-0.59%) |
May 21, 2015 | 43.98 | 44.95 | 43.98 | 44.74 | 50,714 | +1.07(+2.45%) |
May 20, 2015 | 43.58 | 43.87 | 43.17 | 43.67 | 99,860 | +0.23(+0.53%) |
May 19, 2015 | 44.24 | 44.24 | 43.12 | 43.44 | 147,832 | -1.22(-2.74%) |
May 18, 2015 | 44.52 | 44.68 | 44.12 | 44.66 | 45,120 | +0.00(+0.00%) |
May 15, 2015 | 44.40 | 44.93 | 43.97 | 44.66 | 130,624 | +0.01(+0.02%) |
May 14, 2015 | 45.49 | 45.58 | 44.60 | 44.65 | 88,104 | -0.60(-1.32%) |
May 13, 2015 | 45.55 | 45.59 | 44.95 | 45.25 | 105,557 | +0.04(+0.09%) |
May 12, 2015 | 44.62 | 45.38 | 44.43 | 45.21 | 120,188 | +0.51(+1.15%) |
May 11, 2015 | 45.46 | 45.46 | 44.52 | 44.70 | 73,097 | -0.77(-1.69%) |
May 08, 2015 | 44.63 | 45.52 | 44.07 | 45.46 | 101,704 | +1.12(+2.52%) |
May 07, 2015 | 45.54 | 45.54 | 44.11 | 44.35 | 99,516 | -1.32(-2.88%) |
May 06, 2015 | 46.26 | 46.52 | 45.35 | 45.66 | 150,201 | -0.15(-0.32%) |
May 05, 2015 | 46.34 | 46.93 | 45.75 | 45.81 | 97,641 | -0.13(-0.28%) |
May 04, 2015 | 46.22 | 46.43 | 45.59 | 45.93 | 93,301 | -0.15(-0.33%) |
May 01, 2015 | 46.15 | 46.41 | 45.67 | 46.09 | 133,818 | -0.19(-0.41%) |
Apr 30, 2015 | 45.73 | 46.65 | 45.23 | 46.28 | 107,615 | +0.72(+1.58%) |
Apr 29, 2015 | 44.30 | 45.79 | 44.15 | 45.56 | 175,470 | +1.03(+2.30%) |
Apr 28, 2015 | 44.36 | 44.68 | 44.07 | 44.53 | 134,449 | +0.03(+0.06%) |
Apr 27, 2015 | 44.33 | 44.90 | 44.30 | 44.51 | 96,931 | +0.42(+0.95%) |
Apr 24, 2015 | 44.60 | 44.64 | 43.92 | 44.09 | 110,360 | -0.67(-1.51%) |
Apr 23, 2015 | 44.21 | 45.04 | 44.08 | 44.76 | 121,297 | +0.85(+1.95%) |
Apr 22, 2015 | 43.63 | 44.17 | 43.34 | 43.91 | 179,823 | +0.46(+1.06%) |
Apr 21, 2015 | 44.73 | 44.77 | 43.19 | 43.45 | 120,536 | -1.12(-2.51%) |
Apr 20, 2015 | 44.43 | 45.23 | 44.39 | 44.57 | 127,695 | +0.14(+0.31%) |
Apr 17, 2015 | 45.37 | 45.37 | 44.06 | 44.43 | 377,710 | -0.73(-1.63%) |
Apr 16, 2015 | 46.01 | 46.01 | 44.74 | 45.17 | 211,576 | -0.58(-1.27%) |
Apr 15, 2015 | 44.22 | 45.89 | 43.91 | 45.75 | 168,725 | +1.95(+4.45%) |
Apr 14, 2015 | 43.09 | 43.97 | 43.09 | 43.80 | 112,253 | +0.98(+2.29%) |
Apr 13, 2015 | 43.51 | 43.53 | 42.77 | 42.82 | 63,146 | -0.50(-1.14%) |
Apr 10, 2015 | 43.50 | 43.53 | 43.00 | 43.31 | 163,251 | +0.02(+0.04%) |
Apr 09, 2015 | 42.25 | 43.41 | 42.19 | 43.29 | 93,305 | +1.30(+3.09%) |
Apr 08, 2015 | 42.37 | 42.51 | 41.80 | 42.00 | 114,042 | -0.26(-0.63%) |
Apr 07, 2015 | 42.18 | 42.89 | 42.05 | 42.26 | 127,947 | -0.07(-0.16%) |
Apr 06, 2015 | 41.10 | 42.57 | 41.10 | 42.33 | 154,269 | +1.49(+3.64%) |
Apr 02, 2015 | 40.20 | 40.84 | 40.84 | 40.84 | 156,741 | +0.36(+0.89%) |
Apr 01, 2015 | 40.30 | 40.82 | 40.28 | 40.48 | 117,836 | +0.32(+0.81%) |
Mar 31, 2015 | 40.01 | 40.43 | 39.86 | 40.16 | 126,789 | -0.15(-0.38%) |
Mar 30, 2015 | 40.00 | 40.48 | 39.92 | 40.31 | 60,620 | +0.43(+1.07%) |
Mar 27, 2015 | 40.00 | 40.02 | 39.41 | 39.89 | 78,595 | -0.24(-0.60%) |
Mar 26, 2015 | 40.65 | 40.91 | 40.05 | 40.13 | 55,325 | -0.02(-0.04%) |
Mar 25, 2015 | 39.86 | 40.51 | 39.72 | 40.14 | 318,574 | +0.66(+1.67%) |
Mar 24, 2015 | 39.60 | 39.69 | 39.18 | 39.48 | 59,014 | +0.00(+0.00%) |
Mar 23, 2015 | 39.48 | 40.20 | 39.48 | 39.48 | 74,683 | +0.00(+0.00%) |
Mar 20, 2015 | 39.26 | 39.63 | 39.09 | 39.48 | 52,701 | +0.83(+2.15%) |
Mar 19, 2015 | 38.62 | 39.02 | 38.45 | 38.65 | 65,570 | -0.65(-1.64%) |
Mar 18, 2015 | 37.87 | 39.48 | 37.58 | 39.30 | 126,936 | +1.20(+3.14%) |
Mar 17, 2015 | 38.05 | 38.27 | 37.79 | 38.10 | 118,373 | -0.27(-0.71%) |
Mar 16, 2015 | 37.94 | 38.43 | 37.55 | 38.37 | 118,635 | +0.11(+0.29%) |
Mar 13, 2015 | 38.57 | 38.60 | 37.98 | 38.26 | 251,508 | -0.70(-1.79%) |
Mar 12, 2015 | 39.37 | 39.49 | 38.89 | 38.96 | 58,190 | -0.31(-0.78%) |
Mar 11, 2015 | 39.13 | 39.41 | 38.78 | 39.26 | 100,064 | +0.13(+0.33%) |
Mar 10, 2015 | 39.24 | 39.74 | 39.10 | 39.13 | 182,480 | -0.76(-1.92%) |
Mar 09, 2015 | 40.34 | 40.66 | 39.87 | 39.90 | 155,064 | -0.58(-1.43%) |
Mar 06, 2015 | 41.00 | 41.37 | 40.37 | 40.48 | 232,925 | -0.94(-2.28%) |
Mar 05, 2015 | 41.23 | 41.47 | 40.91 | 41.42 | 178,583 | -0.08(-0.18%) |
Mar 04, 2015 | 41.45 | 41.61 | 40.82 | 41.50 | 185,928 | +0.05(+0.12%) |
Mar 03, 2015 | 41.24 | 41.73 | 41.04 | 41.44 | 127,071 | +0.24(+0.58%) |
Mar 02, 2015 | 41.27 | 41.27 | 40.47 | 41.21 | 148,222 | -0.11(-0.27%) |
Feb 27, 2015 | 41.14 | 41.57 | 41.05 | 41.32 | 198,610 | +0.38(+0.93%) |
Feb 26, 2015 | 41.36 | 41.46 | 40.77 | 40.93 | 267,998 | -0.81(-1.93%) |
Feb 25, 2015 | 41.56 | 41.83 | 41.08 | 41.74 | 194,733 | +0.20(+0.47%) |
Feb 24, 2015 | 41.94 | 42.12 | 41.02 | 41.55 | 205,385 | -0.14(-0.35%) |
Feb 23, 2015 | 41.66 | 42.16 | 41.23 | 41.69 | 148,062 | -0.54(-1.29%) |
Feb 20, 2015 | 42.68 | 42.98 | 42.00 | 42.23 | 304,744 | -0.61(-1.43%) |
Feb 19, 2015 | 41.99 | 43.19 | 41.78 | 42.85 | 184,766 | -0.24(-0.55%) |
Feb 18, 2015 | 42.90 | 43.36 | 42.67 | 43.08 | 242,168 | -0.28(-0.65%) |
Feb 17, 2015 | 42.36 | 43.36 | 41.81 | 43.36 | 613,480 | +0.75(+1.75%) |
Feb 13, 2015 | 41.90 | 42.62 | 42.62 | 42.62 | 244,445 | +1.31(+3.17%) |
Feb 12, 2015 | 41.71 | 42.30 | 41.16 | 41.31 | 379,387 | +0.20(+0.48%) |
Feb 11, 2015 | 40.75 | 41.42 | 40.65 | 41.11 | 393,090 | -0.42(-1.00%) |
Feb 10, 2015 | 42.33 | 42.40 | 41.02 | 41.53 | 283,029 | -0.93(-2.18%) |
Feb 09, 2015 | 41.96 | 42.82 | 41.93 | 42.45 | 206,704 | +0.68(+1.63%) |
Feb 06, 2015 | 42.01 | 42.21 | 41.46 | 41.78 | 282,270 | +0.14(+0.35%) |
Feb 05, 2015 | 41.38 | 41.84 | 41.05 | 41.63 | 282,587 | +0.89(+2.19%) |
Feb 04, 2015 | 41.41 | 41.44 | 40.22 | 40.74 | 447,227 | -1.22(-2.91%) |
Feb 03, 2015 | 41.05 | 42.38 | 41.05 | 41.96 | 618,445 | +1.46(+3.61%) |
Feb 02, 2015 | 39.70 | 40.52 | 39.37 | 40.50 | 457,083 | +1.36(+3.47%) |
Jan 30, 2015 | 38.02 | 39.65 | 37.94 | 39.14 | 478,005 | +0.76(+1.99%) |
Jan 29, 2015 | 38.51 | 38.59 | 37.36 | 38.38 | 328,467 | -0.16(-0.42%) |
Jan 28, 2015 | 40.47 | 40.48 | 38.42 | 38.54 | 661,224 | -2.15(-5.28%) |
Jan 27, 2015 | 39.98 | 40.79 | 39.98 | 40.69 | 249,517 | +0.29(+0.71%) |
Jan 26, 2015 | 39.88 | 40.41 | 39.49 | 40.40 | 109,400 | +0.69(+1.73%) |
Jan 23, 2015 | 40.10 | 40.54 | 39.69 | 39.71 | 98,814 | -0.41(-1.02%) |
Jan 22, 2015 | 40.42 | 40.59 | 39.51 | 40.12 | 128,584 | -0.11(-0.27%) |
Jan 21, 2015 | 39.29 | 40.24 | 39.21 | 40.23 | 354,138 | +1.13(+2.89%) |
Jan 20, 2015 | 39.22 | 39.22 | 38.30 | 39.10 | 328,780 | -0.26(-0.66%) |
Jan 16, 2015 | 37.78 | 39.36 | 37.78 | 39.36 | 198,607 | +1.86(+4.95%) |
Jan 15, 2015 | 38.96 | 39.26 | 37.49 | 37.50 | 119,135 | -1.04(-2.69%) |
Jan 14, 2015 | 38.06 | 38.57 | 37.44 | 38.54 | 118,961 | +0.05(+0.13%) |
Jan 13, 2015 | 38.60 | 39.09 | 38.13 | 38.49 | 1,491,494 | -0.09(-0.22%) |
Jan 12, 2015 | 39.30 | 39.31 | 38.28 | 38.57 | 590,447 | -1.52(-3.79%) |
Jan 09, 2015 | 40.85 | 40.98 | 39.77 | 40.09 | 112,253 | -0.68(-1.67%) |
Jan 08, 2015 | 40.65 | 40.90 | 40.17 | 40.77 | 151,061 | +0.68(+1.69%) |
Jan 07, 2015 | 40.78 | 40.78 | 39.67 | 40.09 | 160,448 | -0.10(-0.25%) |
Jan 06, 2015 | 40.71 | 41.10 | 39.86 | 40.20 | 199,386 | -0.76(-1.87%) |
Jan 05, 2015 | 41.69 | 41.72 | 40.65 | 40.96 | 364,384 | -1.67(-3.92%) |