Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.31 | 39.16 | 37.43 | 39.14 | 2,499,395 | +1.21(+3.20%) |
Jan 28, 2016 | 37.20 | 38.05 | 37.20 | 37.92 | 1,873,507 | +0.82(+2.22%) |
Jan 27, 2016 | 37.34 | 37.81 | 36.84 | 37.10 | 1,106,992 | -0.40(-1.06%) |
Jan 26, 2016 | 37.04 | 37.90 | 37.04 | 37.50 | 1,543,235 | +0.64(+1.74%) |
Jan 25, 2016 | 36.85 | 37.28 | 36.56 | 36.86 | 1,458,465 | -0.02(-0.05%) |
Jan 22, 2016 | 36.81 | 37.02 | 36.48 | 36.88 | 933,465 | +0.64(+1.75%) |
Jan 21, 2016 | 36.63 | 36.96 | 36.10 | 36.24 | 1,590,367 | -0.50(-1.35%) |
Jan 20, 2016 | 36.65 | 37.04 | 36.05 | 36.74 | 1,595,690 | -0.32(-0.85%) |
Jan 19, 2016 | 37.27 | 37.27 | 36.71 | 37.05 | 1,464,740 | +0.25(+0.68%) |
Jan 15, 2016 | 36.62 | 36.80 | 36.80 | 36.80 | 3,748,000 | -0.30(-0.80%) |
Jan 14, 2016 | 36.40 | 37.39 | 36.01 | 37.10 | 1,370,270 | +0.49(+1.34%) |
Jan 13, 2016 | 37.88 | 37.98 | 36.52 | 36.60 | 1,330,877 | -1.22(-3.24%) |
Jan 12, 2016 | 37.82 | 38.02 | 37.42 | 37.83 | 1,079,830 | +0.27(+0.71%) |
Jan 11, 2016 | 37.57 | 37.71 | 37.14 | 37.56 | 1,345,165 | +0.35(+0.94%) |
Jan 08, 2016 | 37.51 | 37.91 | 37.11 | 37.21 | 1,939,740 | -0.13(-0.35%) |
Jan 07, 2016 | 37.73 | 38.19 | 37.24 | 37.34 | 2,721,717 | -0.81(-2.12%) |
Jan 06, 2016 | 38.46 | 38.81 | 38.02 | 38.15 | 3,234,932 | -0.75(-1.93%) |
Jan 05, 2016 | 38.83 | 39.02 | 38.48 | 38.90 | 2,395,675 | +0.02(+0.05%) |
Jan 04, 2016 | 39.01 | 39.16 | 38.02 | 38.88 | 3,212,870 | -0.83(-2.09%) |
Dec 31, 2015 | 40.50 | 39.71 | 39.71 | 39.71 | 3,248,500 | -0.86(-2.11%) |
Dec 30, 2015 | 40.80 | 40.81 | 40.46 | 40.57 | 980,652 | -0.24(-0.58%) |
Dec 29, 2015 | 41.08 | 41.12 | 40.67 | 40.80 | 1,204,602 | +0.02(+0.06%) |
Dec 28, 2015 | 40.64 | 40.78 | 40.29 | 40.78 | 831,205 | +0.02(+0.05%) |
Dec 24, 2015 | 41.32 | 40.76 | 40.76 | 40.76 | 912,000 | -0.51(-1.24%) |
Dec 23, 2015 | 40.87 | 41.31 | 40.72 | 41.27 | 719,775 | +0.43(+1.05%) |
Dec 22, 2015 | 40.43 | 41.00 | 39.84 | 40.84 | 1,334,765 | +0.64(+1.58%) |
Dec 21, 2015 | 40.40 | 40.57 | 39.93 | 40.21 | 1,514,990 | +0.10(+0.25%) |
Dec 18, 2015 | 40.22 | 40.62 | 39.93 | 40.11 | 3,816,527 | -0.49(-1.20%) |
Dec 17, 2015 | 41.22 | 41.23 | 40.48 | 40.60 | 1,263,017 | -0.71(-1.72%) |
Dec 16, 2015 | 40.93 | 41.42 | 40.53 | 41.31 | 1,099,267 | +0.76(+1.87%) |
Dec 15, 2015 | 40.71 | 40.88 | 40.24 | 40.55 | 1,274,347 | +0.14(+0.36%) |
Dec 14, 2015 | 39.72 | 40.49 | 39.72 | 40.40 | 2,710,322 | +0.39(+0.97%) |
Dec 11, 2015 | 39.80 | 40.31 | 39.61 | 40.02 | 1,633,947 | -0.18(-0.44%) |
Dec 10, 2015 | 41.00 | 41.27 | 40.19 | 40.19 | 1,471,377 | -0.86(-2.10%) |
Dec 09, 2015 | 41.14 | 41.42 | 40.84 | 41.06 | 2,002,450 | -0.15(-0.37%) |
Dec 08, 2015 | 40.93 | 41.30 | 40.78 | 41.21 | 711,157 | -0.04(-0.10%) |
Dec 07, 2015 | 41.53 | 42.01 | 40.91 | 41.25 | 1,097,582 | -0.64(-1.52%) |
Dec 04, 2015 | 40.84 | 41.98 | 40.68 | 41.88 | 1,389,602 | +1.28(+3.14%) |
Dec 03, 2015 | 40.77 | 41.70 | 40.45 | 40.61 | 2,024,315 | -0.20(-0.50%) |
Dec 02, 2015 | 40.90 | 41.70 | 40.34 | 40.81 | 2,572,870 | -0.74(-1.79%) |
Dec 01, 2015 | 41.03 | 41.86 | 41.03 | 41.56 | 3,622,765 | +0.54(+1.32%) |
Nov 30, 2015 | 42.60 | 42.78 | 40.95 | 41.02 | 3,884,385 | -1.59(-3.73%) |
Nov 27, 2015 | 42.14 | 42.80 | 41.83 | 42.60 | 598,790 | +0.57(+1.36%) |
Nov 25, 2015 | 42.06 | 42.03 | 42.03 | 42.03 | 2,711,500 | +0.06(+0.14%) |
Nov 24, 2015 | 42.11 | 42.24 | 41.76 | 41.97 | 1,069,680 | -0.26(-0.61%) |
Nov 23, 2015 | 42.36 | 42.75 | 42.20 | 42.23 | 908,570 | +0.08(+0.20%) |
Nov 20, 2015 | 42.87 | 42.97 | 42.12 | 42.14 | 987,855 | -0.46(-1.09%) |
Nov 19, 2015 | 42.19 | 42.80 | 42.16 | 42.61 | 736,985 | +0.14(+0.34%) |
Nov 18, 2015 | 42.04 | 42.50 | 41.74 | 42.46 | 824,707 | +0.34(+0.80%) |
Nov 17, 2015 | 41.72 | 42.49 | 41.64 | 42.13 | 897,607 | +0.36(+0.86%) |
Nov 16, 2015 | 40.97 | 41.77 | 40.92 | 41.77 | 970,055 | +0.80(+1.95%) |
Nov 13, 2015 | 41.54 | 41.70 | 40.94 | 40.97 | 1,136,890 | -0.62(-1.49%) |
Nov 12, 2015 | 42.02 | 42.30 | 41.58 | 41.59 | 792,942 | -0.50(-1.18%) |
Nov 11, 2015 | 41.70 | 42.31 | 41.55 | 42.08 | 1,113,812 | +0.44(+1.06%) |
Nov 10, 2015 | 41.50 | 41.75 | 41.25 | 41.64 | 1,433,522 | +0.11(+0.26%) |
Nov 09, 2015 | 41.82 | 41.94 | 41.28 | 41.54 | 808,350 | -0.24(-0.57%) |
Nov 06, 2015 | 42.53 | 42.78 | 41.68 | 41.78 | 1,189,840 | -0.98(-2.28%) |
Nov 05, 2015 | 42.94 | 43.02 | 42.44 | 42.75 | 644,600 | +0.01(+0.03%) |
Nov 04, 2015 | 42.83 | 42.99 | 42.49 | 42.74 | 671,622 | +0.10(+0.23%) |
Nov 03, 2015 | 42.86 | 43.00 | 42.42 | 42.64 | 834,112 | -0.11(-0.26%) |
Nov 02, 2015 | 42.52 | 42.98 | 42.50 | 42.75 | 1,110,447 | +0.28(+0.66%) |
Oct 30, 2015 | 42.74 | 42.83 | 42.45 | 42.47 | 1,608,275 | -0.22(-0.52%) |
Oct 29, 2015 | 43.07 | 43.08 | 42.48 | 42.69 | 1,175,260 | -0.32(-0.75%) |
Oct 28, 2015 | 42.84 | 43.42 | 42.71 | 43.02 | 943,942 | +0.00(+0.01%) |
Oct 27, 2015 | 42.96 | 43.08 | 42.76 | 43.01 | 1,057,582 | +0.02(+0.06%) |
Oct 26, 2015 | 43.53 | 43.53 | 42.92 | 42.99 | 1,056,112 | -0.40(-0.93%) |
Oct 23, 2015 | 43.15 | 43.55 | 42.16 | 43.39 | 1,058,910 | -0.20(-0.45%) |
Oct 22, 2015 | 43.04 | 43.65 | 42.06 | 43.59 | 1,981,365 | +0.35(+0.80%) |
Oct 21, 2015 | 43.27 | 43.40 | 43.09 | 43.24 | 913,122 | +0.05(+0.12%) |
Oct 20, 2015 | 43.10 | 43.27 | 42.92 | 43.19 | 712,660 | +0.21(+0.48%) |
Oct 19, 2015 | 42.87 | 43.02 | 42.54 | 42.98 | 821,142 | +0.11(+0.25%) |
Oct 16, 2015 | 42.54 | 42.87 | 42.34 | 42.87 | 737,495 | +0.50(+1.19%) |
Oct 15, 2015 | 42.71 | 42.82 | 42.30 | 42.37 | 1,669,495 | +0.07(+0.16%) |
Oct 14, 2015 | 42.62 | 42.62 | 42.25 | 42.30 | 1,104,970 | -0.22(-0.51%) |
Oct 13, 2015 | 42.62 | 42.95 | 42.38 | 42.52 | 1,348,737 | -0.07(-0.17%) |
Oct 12, 2015 | 42.30 | 42.74 | 42.08 | 42.59 | 1,160,840 | +0.31(+0.73%) |
Oct 09, 2015 | 42.05 | 42.63 | 41.86 | 42.28 | 1,438,697 | +0.09(+0.22%) |
Oct 08, 2015 | 41.31 | 42.26 | 41.30 | 42.19 | 1,652,757 | +0.67(+1.62%) |
Oct 07, 2015 | 41.56 | 41.66 | 41.07 | 41.52 | 1,179,335 | +0.23(+0.55%) |
Oct 06, 2015 | 41.00 | 41.54 | 40.88 | 41.29 | 2,649,770 | +0.08(+0.19%) |
Oct 05, 2015 | 40.08 | 41.34 | 40.08 | 41.21 | 3,948,725 | +1.32(+3.32%) |
Oct 02, 2015 | 38.81 | 39.90 | 38.71 | 39.88 | 2,544,150 | +0.61(+1.55%) |
Oct 01, 2015 | 38.80 | 39.31 | 38.66 | 39.28 | 2,892,667 | +0.52(+1.33%) |
Sep 30, 2015 | 38.68 | 38.80 | 38.19 | 38.76 | 1,942,412 | +0.55(+1.44%) |
Sep 29, 2015 | 38.54 | 38.79 | 37.94 | 38.21 | 2,611,862 | -0.28(-0.72%) |
Sep 28, 2015 | 39.05 | 39.42 | 38.46 | 38.48 | 2,943,190 | -1.35(-3.38%) |
Sep 25, 2015 | 39.64 | 40.11 | 39.50 | 39.83 | 2,234,900 | +0.40(+1.00%) |
Sep 24, 2015 | 39.08 | 39.79 | 39.03 | 39.44 | 2,130,660 | +0.00(+0.01%) |
Sep 23, 2015 | 39.57 | 39.77 | 39.30 | 39.43 | 1,156,895 | -0.24(-0.60%) |
Sep 22, 2015 | 39.67 | 40.05 | 39.46 | 39.67 | 3,242,710 | -0.28(-0.70%) |
Sep 21, 2015 | 39.48 | 40.32 | 39.30 | 39.95 | 4,592,580 | +0.45(+1.14%) |
Sep 18, 2015 | 38.37 | 39.50 | 38.27 | 39.50 | 20,190,062 | +0.74(+1.92%) |
Sep 17, 2015 | 38.92 | 39.21 | 38.66 | 38.76 | 3,065,995 | -0.15(-0.39%) |
Sep 16, 2015 | 38.81 | 39.18 | 38.70 | 38.91 | 1,816,907 | +0.25(+0.64%) |
Sep 15, 2015 | 38.32 | 38.79 | 38.01 | 38.66 | 2,080,857 | +0.43(+1.12%) |
Sep 14, 2015 | 38.46 | 38.58 | 37.89 | 38.23 | 3,172,045 | -0.22(-0.58%) |
Sep 11, 2015 | 38.84 | 38.84 | 37.91 | 38.46 | 3,999,947 | -0.54(-1.37%) |
Sep 10, 2015 | 38.34 | 39.24 | 38.26 | 38.99 | 2,566,892 | +0.53(+1.37%) |
Sep 09, 2015 | 39.51 | 39.56 | 38.38 | 38.46 | 2,373,905 | -0.72(-1.83%) |
Sep 08, 2015 | 38.64 | 39.18 | 38.43 | 39.18 | 3,060,347 | +1.10(+2.88%) |
Sep 04, 2015 | 38.54 | 38.08 | 38.08 | 38.08 | 5,247,500 | -0.88(-2.27%) |
Sep 03, 2015 | 38.73 | 39.33 | 38.43 | 38.97 | 2,141,432 | +0.24(+0.61%) |
Sep 02, 2015 | 38.70 | 38.80 | 38.41 | 38.73 | 2,800,895 | +0.35(+0.92%) |
Sep 01, 2015 | 38.56 | 38.72 | 38.18 | 38.38 | 3,667,082 | -0.86(-2.19%) |
Aug 31, 2015 | 39.26 | 39.48 | 39.06 | 39.24 | 2,191,960 | -0.15(-0.38%) |
Aug 28, 2015 | 39.11 | 39.50 | 38.76 | 39.39 | 2,682,417 | +0.29(+0.74%) |
Aug 27, 2015 | 39.74 | 39.83 | 38.55 | 39.10 | 3,253,417 | -0.21(-0.53%) |
Aug 26, 2015 | 39.60 | 39.82 | 38.01 | 39.31 | 3,834,157 | +0.02(+0.05%) |
Aug 25, 2015 | 40.03 | 40.84 | 39.29 | 39.29 | 3,019,817 | -0.33(-0.83%) |
Aug 24, 2015 | 38.74 | 40.36 | 37.84 | 39.62 | 3,564,817 | -1.28(-3.13%) |
Aug 21, 2015 | 41.76 | 41.92 | 40.89 | 40.90 | 2,534,097 | -1.08(-2.58%) |
Aug 20, 2015 | 42.18 | 42.68 | 41.96 | 41.98 | 1,774,127 | -0.66(-1.56%) |
Aug 19, 2015 | 42.96 | 43.12 | 42.46 | 42.64 | 1,770,570 | -0.63(-1.45%) |
Aug 18, 2015 | 43.28 | 43.68 | 43.15 | 43.27 | 1,261,497 | -0.23(-0.53%) |
Aug 17, 2015 | 43.39 | 43.56 | 42.98 | 43.50 | 1,196,552 | +0.10(+0.24%) |
Aug 14, 2015 | 43.30 | 43.47 | 42.86 | 43.40 | 1,508,810 | -0.06(-0.14%) |
Aug 13, 2015 | 43.50 | 43.78 | 43.32 | 43.46 | 1,468,967 | -0.04(-0.10%) |
Aug 12, 2015 | 44.14 | 44.28 | 43.09 | 43.50 | 2,046,952 | -0.74(-1.66%) |
Aug 11, 2015 | 43.76 | 44.33 | 43.71 | 44.24 | 1,269,330 | +0.03(+0.06%) |
Aug 10, 2015 | 44.20 | 44.27 | 43.96 | 44.21 | 1,069,642 | +0.29(+0.66%) |
Aug 07, 2015 | 44.10 | 44.14 | 43.50 | 43.92 | 1,108,565 | -0.40(-0.90%) |
Aug 06, 2015 | 43.93 | 44.42 | 43.80 | 44.32 | 1,184,132 | +0.05(+0.11%) |
Aug 05, 2015 | 44.00 | 44.32 | 43.83 | 44.28 | 1,089,870 | +0.47(+1.08%) |
Aug 04, 2015 | 43.38 | 43.83 | 43.12 | 43.80 | 871,070 | +0.38(+0.87%) |
Aug 03, 2015 | 43.40 | 43.49 | 43.13 | 43.43 | 1,194,950 | +0.06(+0.15%) |
Jul 31, 2015 | 42.86 | 43.41 | 42.81 | 43.36 | 2,506,742 | +0.66(+1.55%) |
Jul 30, 2015 | 42.10 | 42.73 | 42.03 | 42.70 | 1,249,212 | +0.35(+0.83%) |
Jul 29, 2015 | 41.86 | 42.40 | 41.82 | 42.35 | 1,088,782 | +0.43(+1.03%) |
Jul 28, 2015 | 41.05 | 41.93 | 40.94 | 41.92 | 1,556,995 | +0.85(+2.07%) |
Jul 27, 2015 | 40.76 | 41.10 | 40.43 | 41.07 | 924,542 | +0.14(+0.33%) |
Jul 24, 2015 | 41.02 | 41.14 | 40.78 | 40.93 | 608,807 | +0.03(+0.08%) |
Jul 23, 2015 | 41.10 | 41.35 | 40.80 | 40.90 | 672,807 | -0.32(-0.77%) |
Jul 22, 2015 | 40.95 | 41.24 | 40.80 | 41.22 | 626,107 | +0.46(+1.12%) |
Jul 21, 2015 | 41.00 | 41.09 | 40.62 | 40.76 | 631,415 | -0.12(-0.29%) |
Jul 20, 2015 | 40.66 | 40.92 | 40.49 | 40.88 | 416,847 | +0.19(+0.47%) |
Jul 17, 2015 | 40.91 | 40.91 | 40.50 | 40.69 | 702,442 | -0.22(-0.54%) |
Jul 16, 2015 | 40.74 | 40.91 | 40.66 | 40.91 | 606,950 | +0.48(+1.20%) |
Jul 15, 2015 | 40.72 | 40.85 | 40.36 | 40.42 | 802,952 | -0.43(-1.05%) |
Jul 14, 2015 | 40.89 | 41.00 | 40.70 | 40.85 | 757,535 | +0.02(+0.06%) |
Jul 13, 2015 | 40.84 | 41.08 | 40.66 | 40.83 | 849,102 | +0.15(+0.36%) |
Jul 10, 2015 | 40.98 | 41.16 | 40.51 | 40.68 | 897,472 | +0.14(+0.34%) |
Jul 09, 2015 | 40.80 | 40.96 | 40.54 | 40.54 | 1,167,840 | +0.24(+0.61%) |
Jul 08, 2015 | 40.60 | 40.86 | 40.24 | 40.30 | 1,414,420 | -0.52(-1.27%) |
Jul 07, 2015 | 40.14 | 40.89 | 39.80 | 40.82 | 1,654,770 | +0.83(+2.07%) |
Jul 06, 2015 | 39.95 | 40.22 | 39.88 | 39.99 | 3,885,845 | -0.28(-0.71%) |
Jul 02, 2015 | 40.83 | 40.28 | 40.28 | 40.28 | 2,726,500 | -0.36(-0.88%) |
Jul 01, 2015 | 40.45 | 40.72 | 40.34 | 40.63 | 1,335,685 | +0.56(+1.40%) |
Jun 30, 2015 | 40.20 | 40.38 | 40.00 | 40.07 | 1,577,362 | +0.16(+0.39%) |
Jun 29, 2015 | 40.18 | 40.42 | 39.89 | 39.92 | 1,657,322 | -0.46(-1.13%) |
Jun 26, 2015 | 40.21 | 40.38 | 40.01 | 40.37 | 3,382,810 | +0.34(+0.85%) |
Jun 25, 2015 | 40.08 | 40.21 | 39.88 | 40.03 | 898,045 | -0.06(-0.16%) |
Jun 24, 2015 | 40.57 | 40.60 | 40.03 | 40.10 | 874,937 | -0.42(-1.03%) |
Jun 23, 2015 | 40.74 | 40.74 | 40.38 | 40.51 | 1,134,175 | -0.06(-0.16%) |
Jun 22, 2015 | 40.51 | 40.96 | 40.38 | 40.58 | 845,537 | +0.21(+0.53%) |
Jun 19, 2015 | 40.49 | 40.62 | 40.32 | 40.36 | 2,158,117 | -0.28(-0.68%) |
Jun 18, 2015 | 40.06 | 40.82 | 40.06 | 40.64 | 1,510,100 | +0.65(+1.63%) |
Jun 17, 2015 | 39.76 | 40.02 | 39.57 | 39.99 | 1,308,512 | +0.37(+0.94%) |
Jun 16, 2015 | 38.91 | 39.65 | 38.88 | 39.62 | 960,672 | +0.75(+1.93%) |
Jun 15, 2015 | 39.06 | 39.26 | 38.70 | 38.86 | 1,055,345 | -0.40(-1.03%) |
Jun 12, 2015 | 39.24 | 39.44 | 39.07 | 39.27 | 915,307 | -0.04(-0.10%) |
Jun 11, 2015 | 39.54 | 39.61 | 39.26 | 39.31 | 1,180,650 | -0.07(-0.17%) |
Jun 10, 2015 | 39.14 | 39.42 | 39.03 | 39.38 | 1,501,277 | +0.51(+1.32%) |
Jun 09, 2015 | 38.99 | 39.17 | 38.78 | 38.86 | 1,556,862 | -0.11(-0.28%) |
Jun 08, 2015 | 38.84 | 39.26 | 38.40 | 38.97 | 1,289,070 | +0.08(+0.20%) |
Jun 05, 2015 | 39.39 | 39.45 | 38.69 | 38.90 | 2,185,097 | -0.49(-1.24%) |
Jun 04, 2015 | 38.69 | 39.78 | 38.69 | 39.38 | 2,442,655 | +0.68(+1.77%) |
Jun 03, 2015 | 37.82 | 38.71 | 37.76 | 38.70 | 1,841,807 | +0.96(+2.54%) |
Jun 02, 2015 | 37.45 | 37.94 | 37.31 | 37.74 | 1,788,455 | +0.29(+0.77%) |
Jun 01, 2015 | 37.71 | 37.83 | 37.25 | 37.45 | 1,651,315 | -0.26(-0.68%) |
May 29, 2015 | 37.90 | 38.04 | 37.69 | 37.71 | 1,527,012 | -0.23(-0.61%) |
May 28, 2015 | 37.64 | 38.05 | 37.56 | 37.94 | 985,022 | +0.36(+0.96%) |
May 27, 2015 | 37.80 | 37.82 | 37.51 | 37.58 | 1,183,535 | -0.11(-0.29%) |
May 26, 2015 | 37.84 | 38.00 | 37.66 | 37.69 | 964,700 | -0.11(-0.30%) |
May 22, 2015 | 37.89 | 37.80 | 37.80 | 37.80 | 1,538,000 | -0.13(-0.34%) |
May 21, 2015 | 38.00 | 38.16 | 37.67 | 37.93 | 876,395 | -0.12(-0.30%) |
May 20, 2015 | 38.15 | 38.19 | 37.95 | 38.04 | 701,552 | -0.10(-0.26%) |
May 19, 2015 | 38.12 | 38.31 | 38.02 | 38.14 | 770,042 | +0.11(+0.28%) |
May 18, 2015 | 38.04 | 38.17 | 37.89 | 38.04 | 892,800 | +0.02(+0.04%) |
May 15, 2015 | 37.87 | 38.08 | 37.74 | 38.02 | 1,287,272 | +0.28(+0.75%) |
May 14, 2015 | 37.17 | 37.79 | 37.14 | 37.74 | 897,180 | +0.84(+2.27%) |
May 13, 2015 | 36.76 | 37.15 | 36.76 | 36.90 | 867,242 | +0.00(+0.00%) |
May 12, 2015 | 36.74 | 37.11 | 36.63 | 36.90 | 1,135,380 | -0.27(-0.72%) |
May 11, 2015 | 36.86 | 37.53 | 36.99 | 37.17 | 2,244,875 | +0.18(+0.48%) |
May 08, 2015 | 36.76 | 37.12 | 36.63 | 36.99 | 1,071,520 | +0.61(+1.68%) |
May 07, 2015 | 36.15 | 36.56 | 36.02 | 36.38 | 1,019,722 | +0.12(+0.33%) |
May 06, 2015 | 36.49 | 36.60 | 36.08 | 36.26 | 728,175 | -0.16(-0.45%) |
May 05, 2015 | 36.75 | 36.97 | 36.40 | 36.42 | 1,093,275 | -0.41(-1.11%) |
May 04, 2015 | 36.54 | 36.97 | 36.54 | 36.83 | 903,012 | +0.20(+0.53%) |
May 01, 2015 | 36.10 | 36.67 | 36.10 | 36.64 | 1,183,270 | +0.54(+1.51%) |
Apr 30, 2015 | 36.40 | 36.58 | 35.96 | 36.09 | 1,606,307 | -0.37(-1.01%) |
Apr 29, 2015 | 36.57 | 36.86 | 36.40 | 36.46 | 1,017,297 | -0.43(-1.17%) |
Apr 28, 2015 | 36.47 | 37.01 | 36.45 | 36.89 | 1,024,772 | +0.42(+1.15%) |
Apr 27, 2015 | 36.60 | 36.72 | 36.45 | 36.47 | 1,067,052 | -0.06(-0.18%) |
Apr 24, 2015 | 36.76 | 36.92 | 36.47 | 36.54 | 775,380 | -0.13(-0.35%) |
Apr 23, 2015 | 36.90 | 36.98 | 36.66 | 36.66 | 917,042 | -0.40(-1.07%) |
Apr 22, 2015 | 37.22 | 37.30 | 36.84 | 37.06 | 868,805 | -0.26(-0.71%) |
Apr 21, 2015 | 37.34 | 37.55 | 37.02 | 37.32 | 1,113,947 | +0.00(+0.00%) |
Apr 20, 2015 | 37.12 | 37.48 | 37.12 | 37.32 | 1,032,805 | +0.32(+0.86%) |
Apr 17, 2015 | 37.14 | 37.18 | 36.79 | 37.00 | 1,036,825 | -0.30(-0.80%) |
Apr 16, 2015 | 37.21 | 37.42 | 36.94 | 37.30 | 795,732 | +0.09(+0.24%) |
Apr 15, 2015 | 37.28 | 37.40 | 37.09 | 37.22 | 708,135 | +0.13(+0.36%) |
Apr 14, 2015 | 36.95 | 37.15 | 36.77 | 37.08 | 621,377 | +0.06(+0.15%) |
Apr 13, 2015 | 37.53 | 37.60 | 37.02 | 37.03 | 1,127,252 | -0.41(-1.10%) |
Apr 10, 2015 | 37.19 | 37.55 | 37.13 | 37.44 | 1,314,365 | +0.14(+0.39%) |
Apr 09, 2015 | 36.77 | 37.39 | 36.70 | 37.30 | 2,081,480 | +0.41(+1.12%) |
Apr 08, 2015 | 37.10 | 37.14 | 36.72 | 36.88 | 1,145,415 | -0.16(-0.44%) |
Apr 07, 2015 | 36.86 | 37.28 | 36.72 | 37.05 | 1,280,520 | +0.16(+0.42%) |
Apr 06, 2015 | 36.30 | 37.01 | 36.17 | 36.89 | 1,166,157 | +0.46(+1.26%) |
Apr 02, 2015 | 35.58 | 36.43 | 36.43 | 36.43 | 2,704,500 | +0.80(+2.23%) |
Apr 01, 2015 | 35.90 | 36.04 | 35.47 | 35.64 | 1,300,707 | -0.50(-1.39%) |
Mar 31, 2015 | 36.21 | 36.38 | 36.10 | 36.14 | 1,701,987 | -0.18(-0.50%) |
Mar 30, 2015 | 35.80 | 36.40 | 35.60 | 36.32 | 1,422,655 | +0.55(+1.54%) |
Mar 27, 2015 | 35.30 | 35.86 | 35.30 | 35.77 | 1,257,685 | +0.38(+1.07%) |
Mar 26, 2015 | 34.96 | 35.58 | 34.96 | 35.39 | 1,658,292 | +0.60(+1.72%) |
Mar 25, 2015 | 35.37 | 35.37 | 34.78 | 34.79 | 1,301,372 | -0.35(-1.00%) |
Mar 24, 2015 | 35.59 | 35.76 | 35.12 | 35.14 | 1,804,732 | -0.36(-1.03%) |
Mar 23, 2015 | 35.94 | 36.01 | 35.50 | 35.50 | 1,368,487 | -0.39(-1.09%) |
Mar 20, 2015 | 35.59 | 36.14 | 35.59 | 35.90 | 1,943,100 | +0.27(+0.75%) |
Mar 19, 2015 | 35.76 | 35.76 | 35.49 | 35.63 | 1,123,202 | -0.10(-0.28%) |
Mar 18, 2015 | 35.52 | 35.97 | 34.68 | 35.73 | 2,253,380 | +0.16(+0.46%) |
Mar 17, 2015 | 35.45 | 35.65 | 35.20 | 35.56 | 1,141,307 | -0.21(-0.59%) |
Mar 16, 2015 | 35.63 | 35.79 | 35.45 | 35.78 | 1,114,435 | +0.32(+0.91%) |
Mar 13, 2015 | 36.00 | 36.06 | 35.32 | 35.45 | 975,222 | -0.53(-1.47%) |
Mar 12, 2015 | 35.16 | 36.01 | 35.04 | 35.98 | 936,602 | +1.00(+2.86%) |
Mar 11, 2015 | 35.24 | 35.36 | 34.86 | 34.98 | 1,149,040 | -0.30(-0.84%) |
Mar 10, 2015 | 35.28 | 35.59 | 35.21 | 35.28 | 1,296,995 | -0.27(-0.77%) |
Mar 09, 2015 | 35.52 | 35.78 | 35.42 | 35.55 | 1,074,500 | +0.04(+0.12%) |
Mar 06, 2015 | 35.64 | 35.86 | 35.39 | 35.50 | 1,515,592 | -0.81(-2.24%) |
Mar 05, 2015 | 36.32 | 36.52 | 36.09 | 36.32 | 1,104,255 | +0.16(+0.43%) |
Mar 04, 2015 | 36.76 | 36.48 | 36.06 | 36.16 | 1,611,297 | -0.32(-0.89%) |
Mar 03, 2015 | 36.77 | 36.96 | 36.40 | 36.48 | 1,198,250 | -0.27(-0.73%) |
Mar 02, 2015 | 36.68 | 36.91 | 36.46 | 36.75 | 1,071,625 | +0.08(+0.21%) |
Feb 27, 2015 | 37.07 | 37.08 | 36.56 | 36.68 | 863,642 | -0.29(-0.79%) |
Feb 26, 2015 | 36.90 | 37.13 | 36.83 | 36.97 | 894,675 | +0.18(+0.50%) |
Feb 25, 2015 | 37.01 | 37.01 | 36.62 | 36.78 | 745,840 | -0.10(-0.28%) |
Feb 24, 2015 | 36.91 | 37.02 | 36.78 | 36.89 | 879,617 | -0.02(-0.05%) |
Feb 23, 2015 | 36.94 | 37.02 | 36.80 | 36.91 | 518,370 | +0.02(+0.07%) |
Feb 20, 2015 | 36.45 | 36.94 | 36.12 | 36.88 | 1,287,460 | +0.27(+0.74%) |
Feb 19, 2015 | 36.76 | 36.92 | 36.36 | 36.61 | 575,245 | -0.18(-0.48%) |
Feb 18, 2015 | 36.30 | 36.82 | 36.21 | 36.79 | 560,922 | +0.29(+0.80%) |
Feb 17, 2015 | 36.31 | 36.59 | 36.10 | 36.50 | 622,740 | +0.21(+0.57%) |
Feb 13, 2015 | 36.22 | 36.29 | 36.29 | 36.29 | 1,287,000 | -0.11(-0.31%) |
Feb 12, 2015 | 36.17 | 36.56 | 36.12 | 36.40 | 821,892 | +0.16(+0.44%) |
Feb 11, 2015 | 35.88 | 36.30 | 35.87 | 36.24 | 1,122,070 | +0.38(+1.07%) |
Feb 10, 2015 | 36.09 | 36.12 | 35.57 | 35.86 | 1,173,922 | +0.17(+0.47%) |
Feb 09, 2015 | 35.96 | 35.96 | 35.50 | 35.69 | 1,275,372 | -0.39(-1.08%) |
Feb 06, 2015 | 36.30 | 36.32 | 35.94 | 36.08 | 1,163,160 | -0.05(-0.13%) |
Feb 05, 2015 | 35.80 | 36.16 | 35.75 | 36.12 | 698,520 | +0.32(+0.89%) |
Feb 04, 2015 | 35.78 | 36.24 | 35.62 | 35.80 | 1,018,060 | -0.08(-0.23%) |
Feb 03, 2015 | 36.10 | 36.44 | 35.56 | 35.89 | 1,319,567 | -0.11(-0.31%) |