Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.73 | 28.41 | 27.73 | 28.37 | 2,929,361 | +0.81(+2.93%) |
Jan 28, 2016 | 27.98 | 28.14 | 27.47 | 27.56 | 5,737,059 | -0.11(-0.40%) |
Jan 27, 2016 | 27.96 | 28.15 | 27.50 | 27.67 | 5,057,049 | -0.36(-1.29%) |
Jan 26, 2016 | 27.51 | 28.14 | 27.35 | 28.03 | 7,245,942 | +0.57(+2.06%) |
Jan 25, 2016 | 28.00 | 28.02 | 27.41 | 27.47 | 4,099,936 | -0.65(-2.31%) |
Jan 22, 2016 | 27.78 | 28.58 | 27.72 | 28.12 | 8,550,195 | +0.72(+2.61%) |
Jan 21, 2016 | 27.13 | 27.89 | 27.04 | 27.40 | 8,086,909 | +0.37(+1.38%) |
Jan 20, 2016 | 26.87 | 27.31 | 26.02 | 27.03 | 9,107,257 | -0.30(-1.09%) |
Jan 19, 2016 | 28.14 | 28.14 | 27.02 | 27.33 | 4,489,867 | -0.31(-1.11%) |
Jan 15, 2016 | 27.25 | 27.63 | 27.63 | 27.63 | 7,353,417 | -0.32(-1.13%) |
Jan 14, 2016 | 28.13 | 28.24 | 27.50 | 27.95 | 5,486,650 | -0.07(-0.27%) |
Jan 13, 2016 | 29.13 | 29.37 | 27.91 | 28.02 | 8,338,882 | -0.99(-3.43%) |
Jan 12, 2016 | 29.09 | 29.41 | 28.59 | 29.02 | 3,706,676 | +0.26(+0.91%) |
Jan 11, 2016 | 29.05 | 29.15 | 28.47 | 28.76 | 4,529,015 | -0.11(-0.39%) |
Jan 08, 2016 | 29.47 | 29.64 | 28.81 | 28.87 | 6,006,551 | -0.51(-1.74%) |
Jan 07, 2016 | 29.58 | 30.10 | 29.27 | 29.38 | 6,533,201 | -0.95(-3.13%) |
Jan 06, 2016 | 30.50 | 30.87 | 30.10 | 30.33 | 4,508,220 | -0.76(-2.45%) |
Jan 05, 2016 | 31.16 | 31.43 | 30.96 | 31.09 | 4,518,588 | -0.07(-0.24%) |
Jan 04, 2016 | 31.35 | 31.53 | 30.83 | 31.17 | 5,288,685 | -0.60(-1.90%) |
Dec 31, 2015 | 31.84 | 31.77 | 31.77 | 31.77 | 1,343,841 | -0.30(-0.93%) |
Dec 30, 2015 | 32.21 | 32.36 | 32.01 | 32.07 | 1,029,239 | -0.15(-0.46%) |
Dec 29, 2015 | 32.04 | 32.39 | 32.02 | 32.22 | 2,189,181 | +0.19(+0.58%) |
Dec 28, 2015 | 31.82 | 32.04 | 31.68 | 32.03 | 1,478,720 | -0.03(-0.09%) |
Dec 24, 2015 | 31.87 | 32.06 | 32.06 | 32.06 | 762,130 | +0.06(+0.17%) |
Dec 23, 2015 | 31.85 | 32.05 | 31.81 | 32.00 | 2,147,478 | +0.22(+0.70%) |
Dec 22, 2015 | 31.58 | 31.86 | 31.28 | 31.78 | 4,355,172 | +0.25(+0.80%) |
Dec 21, 2015 | 31.54 | 31.81 | 31.29 | 31.53 | 3,730,479 | +0.24(+0.77%) |
Dec 18, 2015 | 31.79 | 31.93 | 31.25 | 31.29 | 6,208,914 | -0.68(-2.12%) |
Dec 17, 2015 | 32.69 | 32.77 | 31.95 | 31.96 | 5,807,333 | -0.69(-2.10%) |
Dec 16, 2015 | 32.22 | 32.74 | 32.18 | 32.65 | 5,143,538 | +0.71(+2.24%) |
Dec 15, 2015 | 31.92 | 32.20 | 31.82 | 31.94 | 3,668,284 | +0.20(+0.64%) |
Dec 14, 2015 | 31.96 | 32.13 | 31.45 | 31.73 | 4,798,701 | -0.28(-0.87%) |
Dec 11, 2015 | 32.08 | 32.37 | 31.94 | 32.01 | 4,922,748 | -0.48(-1.48%) |
Dec 10, 2015 | 32.32 | 32.70 | 32.24 | 32.49 | 2,767,345 | +0.18(+0.55%) |
Dec 09, 2015 | 32.86 | 33.21 | 32.22 | 32.32 | 4,640,450 | -0.74(-2.25%) |
Dec 08, 2015 | 33.12 | 33.48 | 32.99 | 33.06 | 2,885,076 | -0.45(-1.36%) |
Dec 07, 2015 | 33.63 | 33.66 | 33.30 | 33.51 | 3,746,631 | -0.15(-0.44%) |
Dec 04, 2015 | 33.11 | 33.72 | 32.99 | 33.66 | 3,832,856 | +0.65(+1.97%) |
Dec 03, 2015 | 33.77 | 33.79 | 32.82 | 33.01 | 4,731,518 | -0.67(-1.98%) |
Dec 02, 2015 | 33.95 | 34.15 | 33.51 | 33.68 | 2,445,470 | -0.42(-1.22%) |
Dec 01, 2015 | 33.99 | 34.15 | 33.66 | 34.10 | 1,714,215 | +0.37(+1.10%) |
Nov 30, 2015 | 34.25 | 34.25 | 33.71 | 33.73 | 3,578,355 | -0.40(-1.17%) |
Nov 27, 2015 | 34.16 | 34.28 | 34.04 | 34.13 | 1,704,614 | -0.05(-0.14%) |
Nov 25, 2015 | 33.85 | 34.17 | 34.17 | 34.17 | 2,740,594 | +0.32(+0.93%) |
Nov 24, 2015 | 33.26 | 33.98 | 33.26 | 33.86 | 2,589,550 | +0.26(+0.77%) |
Nov 23, 2015 | 33.50 | 33.87 | 33.40 | 33.60 | 4,209,079 | +0.10(+0.30%) |
Nov 20, 2015 | 33.40 | 33.55 | 33.31 | 33.50 | 2,750,510 | +0.14(+0.42%) |
Nov 19, 2015 | 33.42 | 33.57 | 33.32 | 33.36 | 2,592,941 | -0.02(-0.06%) |
Nov 18, 2015 | 32.73 | 33.42 | 32.64 | 33.38 | 3,125,301 | +0.60(+1.84%) |
Nov 17, 2015 | 32.80 | 33.17 | 32.67 | 32.77 | 3,322,392 | -0.02(-0.06%) |
Nov 16, 2015 | 32.03 | 32.83 | 32.03 | 32.79 | 3,188,477 | +0.59(+1.84%) |
Nov 13, 2015 | 32.63 | 32.89 | 32.17 | 32.20 | 4,156,746 | -0.56(-1.70%) |
Nov 12, 2015 | 33.19 | 33.19 | 32.68 | 32.75 | 4,632,794 | -0.61(-1.84%) |
Nov 11, 2015 | 33.31 | 33.52 | 33.08 | 33.37 | 2,443,533 | +0.18(+0.53%) |
Nov 10, 2015 | 32.76 | 33.25 | 32.66 | 33.19 | 4,013,830 | +0.37(+1.13%) |
Nov 09, 2015 | 33.19 | 33.27 | 32.53 | 32.82 | 4,254,175 | -0.52(-1.56%) |
Nov 06, 2015 | 33.37 | 33.59 | 33.05 | 33.34 | 4,966,787 | -0.19(-0.55%) |
Nov 05, 2015 | 33.60 | 33.60 | 33.15 | 33.52 | 2,483,634 | -0.01(-0.03%) |
Nov 04, 2015 | 33.66 | 33.82 | 33.46 | 33.53 | 1,979,232 | -0.09(-0.28%) |
Nov 03, 2015 | 33.51 | 33.83 | 33.30 | 33.63 | 1,663,284 | +0.08(+0.25%) |
Nov 02, 2015 | 32.82 | 33.64 | 32.82 | 33.54 | 1,852,511 | +0.38(+1.15%) |
Oct 30, 2015 | 33.03 | 33.46 | 32.73 | 33.16 | 5,223,158 | +0.01(+0.03%) |
Oct 29, 2015 | 33.47 | 33.60 | 32.88 | 33.15 | 2,900,168 | -0.50(-1.49%) |
Oct 28, 2015 | 33.09 | 33.70 | 33.03 | 33.65 | 3,986,485 | +0.59(+1.80%) |
Oct 27, 2015 | 33.48 | 33.48 | 32.79 | 33.06 | 3,420,039 | -0.58(-1.74%) |
Oct 26, 2015 | 33.49 | 33.72 | 33.20 | 33.64 | 2,921,683 | +0.14(+0.42%) |
Oct 23, 2015 | 33.87 | 33.97 | 33.22 | 33.51 | 4,020,927 | -0.18(-0.52%) |
Oct 22, 2015 | 33.58 | 33.84 | 33.05 | 33.68 | 3,768,849 | +0.11(+0.33%) |
Oct 21, 2015 | 33.89 | 34.02 | 33.49 | 33.57 | 3,813,389 | -0.16(-0.47%) |
Oct 20, 2015 | 33.48 | 33.98 | 33.25 | 33.73 | 3,650,196 | +0.26(+0.78%) |
Oct 19, 2015 | 33.06 | 33.50 | 33.06 | 33.47 | 3,762,859 | +0.23(+0.70%) |
Oct 16, 2015 | 33.15 | 33.26 | 32.82 | 33.24 | 3,172,636 | +0.19(+0.56%) |
Oct 15, 2015 | 32.85 | 33.05 | 32.36 | 33.05 | 3,948,877 | +0.40(+1.22%) |
Oct 14, 2015 | 33.34 | 33.36 | 32.55 | 32.65 | 6,657,207 | -0.71(-2.14%) |
Oct 13, 2015 | 33.55 | 34.07 | 33.30 | 33.37 | 2,474,622 | -0.44(-1.29%) |
Oct 12, 2015 | 33.73 | 33.87 | 33.46 | 33.80 | 1,330,938 | +0.09(+0.28%) |
Oct 09, 2015 | 33.89 | 33.93 | 33.51 | 33.71 | 2,582,340 | -0.02(-0.06%) |
Oct 08, 2015 | 33.64 | 33.84 | 33.16 | 33.73 | 2,734,547 | +0.41(+1.23%) |
Oct 07, 2015 | 32.94 | 33.35 | 32.84 | 33.32 | 3,301,781 | +0.58(+1.76%) |
Oct 06, 2015 | 33.02 | 33.35 | 32.63 | 32.74 | 2,858,585 | -0.45(-1.37%) |
Oct 05, 2015 | 32.61 | 33.24 | 32.44 | 33.20 | 4,931,424 | +0.93(+2.88%) |
Oct 02, 2015 | 31.73 | 32.30 | 31.52 | 32.27 | 5,727,232 | +0.13(+0.40%) |
Oct 01, 2015 | 31.96 | 32.20 | 31.59 | 32.14 | 5,864,192 | +0.38(+1.20%) |
Sep 30, 2015 | 31.55 | 31.79 | 31.28 | 31.76 | 4,998,407 | +0.48(+1.54%) |
Sep 29, 2015 | 31.97 | 32.08 | 31.03 | 31.28 | 7,514,113 | -0.58(-1.83%) |
Sep 28, 2015 | 33.05 | 33.11 | 31.64 | 31.86 | 7,299,369 | -1.31(-3.94%) |
Sep 25, 2015 | 33.35 | 33.60 | 33.05 | 33.17 | 2,987,943 | +0.06(+0.17%) |
Sep 24, 2015 | 32.93 | 33.17 | 32.54 | 33.12 | 3,824,394 | -0.13(-0.39%) |
Sep 23, 2015 | 33.18 | 33.42 | 33.12 | 33.25 | 1,720,245 | +0.05(+0.14%) |
Sep 22, 2015 | 33.48 | 33.59 | 32.91 | 33.20 | 3,914,720 | -0.67(-1.97%) |
Sep 21, 2015 | 34.26 | 34.56 | 33.73 | 33.87 | 4,037,139 | -0.19(-0.55%) |
Sep 18, 2015 | 34.28 | 34.59 | 33.98 | 34.05 | 5,012,542 | -0.74(-2.12%) |
Sep 17, 2015 | 34.53 | 35.38 | 34.30 | 34.79 | 5,460,678 | +0.24(+0.70%) |
Sep 16, 2015 | 34.62 | 34.65 | 34.28 | 34.55 | 3,533,857 | +0.14(+0.40%) |
Sep 15, 2015 | 34.32 | 34.56 | 34.18 | 34.41 | 2,790,678 | +0.20(+0.60%) |
Sep 14, 2015 | 34.37 | 34.39 | 34.07 | 34.21 | 2,087,988 | -0.17(-0.49%) |
Sep 11, 2015 | 33.93 | 34.38 | 33.84 | 34.37 | 4,063,116 | +0.42(+1.23%) |
Sep 10, 2015 | 33.77 | 34.14 | 33.59 | 33.96 | 3,642,607 | -0.09(-0.27%) |
Sep 09, 2015 | 34.68 | 34.76 | 33.98 | 34.05 | 2,668,464 | -0.36(-1.05%) |
Sep 08, 2015 | 33.85 | 34.43 | 33.70 | 34.41 | 5,068,213 | +1.10(+3.31%) |
Sep 04, 2015 | 33.61 | 33.31 | 33.31 | 33.31 | 3,035,675 | -0.50(-1.48%) |
Sep 03, 2015 | 33.82 | 34.11 | 33.58 | 33.81 | 3,214,716 | +0.31(+0.91%) |
Sep 02, 2015 | 32.91 | 33.52 | 32.80 | 33.50 | 3,372,781 | +0.78(+2.38%) |
Sep 01, 2015 | 32.83 | 33.30 | 32.55 | 32.72 | 4,702,880 | -0.86(-2.57%) |
Aug 31, 2015 | 33.33 | 33.86 | 33.33 | 33.59 | 3,711,365 | +0.06(+0.17%) |
Aug 28, 2015 | 33.40 | 33.80 | 33.30 | 33.53 | 2,705,870 | -0.01(-0.03%) |
Aug 27, 2015 | 33.34 | 33.72 | 32.97 | 33.54 | 6,647,924 | +0.45(+1.37%) |
Aug 26, 2015 | 32.55 | 33.17 | 32.10 | 33.09 | 10,747,840 | +0.74(+2.29%) |
Aug 25, 2015 | 33.37 | 33.75 | 32.33 | 32.34 | 7,482,149 | -0.69(-2.09%) |
Aug 24, 2015 | 32.66 | 34.04 | 29.39 | 33.03 | 9,308,960 | -1.51(-4.36%) |
Aug 21, 2015 | 35.01 | 35.26 | 34.48 | 34.54 | 6,958,677 | -0.80(-2.26%) |
Aug 20, 2015 | 36.02 | 36.06 | 35.33 | 35.34 | 3,725,335 | -0.89(-2.46%) |
Aug 19, 2015 | 36.11 | 36.36 | 35.86 | 36.23 | 3,895,521 | +0.03(+0.08%) |
Aug 18, 2015 | 36.17 | 36.26 | 35.94 | 36.20 | 9,715,104 | +0.44(+1.24%) |
Aug 17, 2015 | 35.25 | 35.76 | 35.16 | 35.75 | 3,906,298 | +0.40(+1.13%) |
Aug 14, 2015 | 35.43 | 35.43 | 34.92 | 35.36 | 1,938,788 | +0.20(+0.58%) |
Aug 13, 2015 | 34.89 | 35.35 | 34.75 | 35.15 | 5,212,168 | +0.34(+0.99%) |
Aug 12, 2015 | 34.61 | 34.85 | 34.10 | 34.81 | 3,427,953 | +0.04(+0.11%) |
Aug 11, 2015 | 34.61 | 34.86 | 34.51 | 34.77 | 2,988,699 | -0.01(-0.03%) |
Aug 10, 2015 | 34.55 | 34.96 | 34.45 | 34.78 | 3,745,244 | +0.51(+1.49%) |
Aug 07, 2015 | 34.15 | 34.29 | 34.02 | 34.27 | 3,653,689 | +0.19(+0.54%) |
Aug 06, 2015 | 34.53 | 34.53 | 33.88 | 34.09 | 1,865,843 | -0.23(-0.68%) |
Aug 05, 2015 | 34.50 | 34.77 | 34.14 | 34.32 | 2,851,293 | -0.16(-0.46%) |
Aug 04, 2015 | 34.58 | 34.74 | 34.34 | 34.48 | 1,264,221 | -0.06(-0.19%) |
Aug 03, 2015 | 34.80 | 34.87 | 34.30 | 34.54 | 3,445,279 | -0.30(-0.85%) |
Jul 31, 2015 | 34.68 | 35.05 | 34.55 | 34.84 | 4,270,385 | +0.26(+0.75%) |
Jul 30, 2015 | 34.23 | 34.64 | 34.13 | 34.58 | 2,463,676 | +0.20(+0.59%) |
Jul 29, 2015 | 33.97 | 34.48 | 33.91 | 34.37 | 3,864,645 | +0.45(+1.31%) |
Jul 28, 2015 | 33.47 | 34.08 | 33.39 | 33.93 | 3,334,356 | +0.44(+1.33%) |
Jul 27, 2015 | 33.61 | 33.75 | 33.42 | 33.48 | 2,342,863 | -0.31(-0.91%) |
Jul 24, 2015 | 34.48 | 34.53 | 33.63 | 33.79 | 5,128,766 | -0.57(-1.67%) |
Jul 23, 2015 | 34.60 | 34.80 | 34.20 | 34.36 | 3,825,967 | -0.11(-0.32%) |
Jul 22, 2015 | 33.91 | 34.59 | 33.83 | 34.48 | 4,925,417 | +0.66(+1.95%) |
Jul 21, 2015 | 33.96 | 34.09 | 33.63 | 33.82 | 1,761,813 | -0.06(-0.16%) |
Jul 20, 2015 | 34.01 | 34.05 | 33.78 | 33.87 | 2,507,974 | -0.11(-0.33%) |
Jul 17, 2015 | 34.47 | 34.50 | 33.85 | 33.98 | 2,191,000 | -0.27(-0.78%) |
Jul 16, 2015 | 34.48 | 34.48 | 34.13 | 34.25 | 2,570,925 | +0.04(+0.11%) |
Jul 15, 2015 | 34.48 | 34.48 | 34.09 | 34.22 | 5,009,827 | -0.24(-0.70%) |
Jul 14, 2015 | 34.44 | 34.49 | 34.22 | 34.46 | 2,022,617 | +0.04(+0.11%) |
Jul 13, 2015 | 34.47 | 34.49 | 34.23 | 34.42 | 1,604,377 | +0.33(+0.98%) |
Jul 10, 2015 | 34.02 | 34.21 | 33.85 | 34.09 | 2,756,150 | +0.34(+1.02%) |
Jul 09, 2015 | 33.94 | 34.09 | 33.70 | 33.74 | 1,920,780 | +0.15(+0.44%) |
Jul 08, 2015 | 33.92 | 34.02 | 33.48 | 33.59 | 4,305,744 | -0.49(-1.44%) |
Jul 07, 2015 | 33.83 | 34.11 | 33.41 | 34.09 | 4,860,775 | +0.15(+0.44%) |
Jul 06, 2015 | 33.82 | 34.33 | 33.71 | 33.94 | 2,940,503 | -0.08(-0.25%) |
Jul 02, 2015 | 34.37 | 34.02 | 34.02 | 34.02 | 2,391,345 | -0.19(-0.54%) |
Jul 01, 2015 | 34.32 | 34.33 | 33.88 | 34.21 | 3,570,485 | +0.26(+0.76%) |
Jun 30, 2015 | 34.04 | 34.33 | 33.85 | 33.95 | 2,113,681 | +0.12(+0.36%) |
Jun 29, 2015 | 34.32 | 34.56 | 33.77 | 33.83 | 4,028,288 | -0.77(-2.22%) |
Jun 26, 2015 | 34.66 | 34.76 | 34.38 | 34.60 | 1,663,453 | +0.09(+0.27%) |
Jun 25, 2015 | 34.68 | 34.69 | 34.45 | 34.50 | 2,165,942 | -0.06(-0.16%) |
Jun 24, 2015 | 34.77 | 35.02 | 34.54 | 34.56 | 4,697,921 | +0.04(+0.11%) |
Jun 23, 2015 | 34.61 | 34.69 | 34.41 | 34.52 | 3,469,627 | +0.05(+0.13%) |
Jun 22, 2015 | 34.34 | 34.54 | 34.34 | 34.48 | 2,887,656 | +0.32(+0.95%) |
Jun 19, 2015 | 34.16 | 34.37 | 33.99 | 34.15 | 3,228,877 | +0.18(+0.53%) |
Jun 18, 2015 | 33.86 | 34.17 | 33.77 | 33.97 | 4,885,212 | +0.23(+0.69%) |
Jun 17, 2015 | 33.89 | 33.89 | 33.47 | 33.74 | 1,716,569 | -0.03(-0.08%) |
Jun 16, 2015 | 33.87 | 33.87 | 33.61 | 33.77 | 1,651,245 | +0.04(+0.11%) |
Jun 15, 2015 | 33.83 | 33.92 | 33.59 | 33.73 | 4,451,621 | -0.06(-0.16%) |
Jun 12, 2015 | 33.67 | 33.87 | 33.57 | 33.79 | 2,951,988 | +0.06(+0.19%) |
Jun 11, 2015 | 33.69 | 34.04 | 33.62 | 33.72 | 4,860,164 | +0.17(+0.50%) |
Jun 10, 2015 | 33.12 | 33.60 | 33.07 | 33.55 | 2,660,064 | +0.52(+1.57%) |
Jun 09, 2015 | 32.99 | 33.21 | 32.77 | 33.04 | 2,498,640 | -0.09(-0.28%) |
Jun 08, 2015 | 33.39 | 33.40 | 33.13 | 33.13 | 1,424,858 | -0.27(-0.80%) |
Jun 05, 2015 | 33.34 | 33.44 | 33.02 | 33.40 | 2,746,591 | +0.11(+0.33%) |
Jun 04, 2015 | 33.64 | 33.65 | 33.22 | 33.29 | 2,138,433 | -0.41(-1.21%) |
Jun 03, 2015 | 33.59 | 33.79 | 33.26 | 33.69 | 3,315,817 | +0.23(+0.69%) |
Jun 02, 2015 | 33.58 | 33.60 | 33.17 | 33.46 | 2,546,223 | +0.08(+0.25%) |
Jun 01, 2015 | 33.48 | 33.63 | 33.28 | 33.38 | 2,714,699 | +0.09(+0.28%) |
May 29, 2015 | 33.49 | 33.63 | 33.24 | 33.29 | 2,339,970 | -0.31(-0.91%) |
May 28, 2015 | 33.39 | 33.72 | 33.37 | 33.59 | 3,340,968 | +0.05(+0.14%) |
May 27, 2015 | 33.39 | 33.57 | 33.13 | 33.54 | 2,491,722 | +0.26(+0.78%) |
May 26, 2015 | 33.66 | 33.66 | 33.17 | 33.29 | 3,714,942 | -0.24(-0.72%) |
May 22, 2015 | 33.73 | 33.53 | 33.53 | 33.53 | 2,184,757 | -0.19(-0.55%) |
May 21, 2015 | 33.62 | 33.75 | 33.54 | 33.71 | 1,943,990 | +0.04(+0.11%) |
May 20, 2015 | 33.81 | 33.82 | 33.44 | 33.67 | 2,647,292 | -0.16(-0.47%) |
May 19, 2015 | 33.88 | 34.15 | 33.78 | 33.83 | 5,907,559 | +0.20(+0.61%) |
May 18, 2015 | 33.16 | 33.66 | 33.15 | 33.63 | 5,753,548 | +0.33(+1.00%) |
May 15, 2015 | 32.97 | 33.30 | 32.76 | 33.29 | 2,451,273 | +0.27(+0.81%) |
May 14, 2015 | 32.88 | 33.08 | 32.67 | 33.03 | 2,165,803 | +0.31(+0.93%) |
May 13, 2015 | 32.81 | 32.96 | 32.60 | 32.72 | 3,394,053 | +0.00(+0.00%) |
May 12, 2015 | 32.66 | 32.88 | 32.40 | 32.72 | 3,581,653 | -0.21(-0.65%) |
May 11, 2015 | 33.12 | 33.31 | 32.92 | 32.93 | 3,365,299 | -0.22(-0.67%) |
May 08, 2015 | 33.03 | 33.39 | 33.03 | 33.16 | 3,855,684 | +0.44(+1.36%) |
May 07, 2015 | 32.22 | 32.80 | 32.17 | 32.71 | 3,943,771 | +0.42(+1.29%) |
May 06, 2015 | 32.30 | 32.46 | 31.89 | 32.29 | 4,250,466 | -0.05(-0.14%) |
May 05, 2015 | 32.52 | 32.86 | 32.30 | 32.34 | 4,976,481 | -0.31(-0.96%) |
May 04, 2015 | 32.74 | 32.92 | 32.57 | 32.66 | 3,904,541 | +0.01(+0.03%) |
May 01, 2015 | 32.01 | 32.77 | 32.00 | 32.65 | 6,500,764 | +0.60(+1.88%) |
Apr 30, 2015 | 32.50 | 32.61 | 32.00 | 32.04 | 7,532,912 | -0.55(-1.68%) |
Apr 29, 2015 | 32.92 | 33.04 | 32.46 | 32.59 | 6,035,184 | -0.39(-1.18%) |
Apr 28, 2015 | 32.79 | 33.07 | 32.54 | 32.98 | 3,847,093 | +0.09(+0.28%) |
Apr 27, 2015 | 33.39 | 33.49 | 32.85 | 32.89 | 3,290,644 | -0.41(-1.22%) |
Apr 24, 2015 | 32.73 | 33.31 | 32.71 | 33.29 | 6,250,428 | +0.56(+1.70%) |
Apr 23, 2015 | 33.05 | 33.15 | 32.60 | 32.74 | 10,356,568 | -0.52(-1.56%) |
Apr 22, 2015 | 33.40 | 33.49 | 33.16 | 33.26 | 4,835,898 | -0.15(-0.44%) |
Apr 21, 2015 | 33.09 | 33.50 | 33.11 | 33.41 | 3,907,536 | +0.31(+0.95%) |
Apr 20, 2015 | 33.32 | 33.32 | 32.92 | 33.09 | 3,514,284 | +0.11(+0.34%) |
Apr 17, 2015 | 33.17 | 33.27 | 32.75 | 32.98 | 3,265,851 | -0.38(-1.14%) |
Apr 16, 2015 | 33.89 | 33.89 | 33.36 | 33.36 | 4,916,250 | -0.60(-1.77%) |
Apr 15, 2015 | 33.90 | 34.16 | 33.73 | 33.96 | 3,204,174 | +0.13(+0.38%) |
Apr 14, 2015 | 33.73 | 33.85 | 33.29 | 33.83 | 3,457,630 | +0.20(+0.61%) |
Apr 13, 2015 | 33.80 | 33.97 | 33.58 | 33.63 | 1,873,198 | -0.18(-0.52%) |
Apr 10, 2015 | 33.75 | 33.93 | 33.47 | 33.80 | 5,114,052 | +0.07(+0.22%) |
Apr 09, 2015 | 34.01 | 34.11 | 33.45 | 33.73 | 3,764,621 | -0.35(-1.03%) |
Apr 08, 2015 | 33.79 | 34.10 | 33.67 | 34.08 | 2,117,165 | +0.39(+1.15%) |
Apr 07, 2015 | 34.19 | 34.19 | 33.68 | 33.69 | 4,230,555 | -0.44(-1.28%) |
Apr 06, 2015 | 34.17 | 34.42 | 34.04 | 34.13 | 4,319,721 | -0.13(-0.38%) |
Apr 02, 2015 | 33.85 | 34.26 | 34.26 | 34.26 | 4,745,697 | +0.42(+1.23%) |
Apr 01, 2015 | 34.23 | 34.24 | 33.68 | 33.84 | 7,012,058 | -0.30(-0.87%) |
Mar 31, 2015 | 34.11 | 34.55 | 33.96 | 34.14 | 4,061,040 | +0.01(+0.03%) |
Mar 30, 2015 | 33.79 | 34.22 | 33.62 | 34.13 | 5,322,406 | +0.60(+1.80%) |
Mar 27, 2015 | 33.00 | 33.55 | 33.00 | 33.53 | 3,237,526 | +0.48(+1.46%) |
Mar 26, 2015 | 33.05 | 33.20 | 32.89 | 33.04 | 3,235,492 | -0.26(-0.78%) |
Mar 25, 2015 | 33.81 | 33.98 | 33.29 | 33.30 | 3,710,354 | -0.55(-1.61%) |
Mar 24, 2015 | 33.42 | 34.13 | 33.37 | 33.85 | 4,503,360 | +0.32(+0.97%) |
Mar 23, 2015 | 33.67 | 33.92 | 33.52 | 33.53 | 1,886,019 | -0.21(-0.63%) |
Mar 20, 2015 | 33.32 | 33.89 | 33.32 | 33.74 | 3,949,968 | +0.57(+1.71%) |
Mar 19, 2015 | 33.26 | 33.40 | 32.97 | 33.17 | 3,540,740 | +0.01(+0.03%) |
Mar 18, 2015 | 32.66 | 33.29 | 32.41 | 33.16 | 4,099,268 | +0.43(+1.30%) |
Mar 17, 2015 | 32.67 | 32.88 | 32.65 | 32.74 | 3,099,452 | -0.19(-0.59%) |
Mar 16, 2015 | 33.00 | 33.15 | 32.86 | 32.93 | 1,802,157 | +0.08(+0.25%) |
Mar 13, 2015 | 32.95 | 33.21 | 32.66 | 32.85 | 3,968,726 | -0.30(-0.89%) |
Mar 12, 2015 | 32.76 | 33.18 | 32.75 | 33.15 | 2,600,619 | +0.43(+1.33%) |
Mar 11, 2015 | 32.49 | 32.89 | 32.39 | 32.71 | 3,246,079 | +0.22(+0.68%) |
Mar 10, 2015 | 32.43 | 32.71 | 32.43 | 32.49 | 2,844,623 | -0.23(-0.71%) |
Mar 09, 2015 | 32.71 | 32.90 | 32.63 | 32.72 | 3,363,484 | +0.06(+0.17%) |
Mar 06, 2015 | 33.15 | 33.15 | 32.62 | 32.66 | 6,438,229 | -0.61(-1.84%) |
Mar 05, 2015 | 33.31 | 33.41 | 33.17 | 33.28 | 1,652,812 | +0.04(+0.11%) |
Mar 04, 2015 | 33.21 | 33.25 | 32.91 | 33.24 | 2,449,113 | -0.01(-0.03%) |
Mar 03, 2015 | 33.63 | 33.63 | 33.23 | 33.25 | 3,493,812 | -0.43(-1.26%) |
Mar 02, 2015 | 33.58 | 33.99 | 33.49 | 33.67 | 3,323,571 | +0.06(+0.17%) |
Feb 27, 2015 | 33.60 | 33.80 | 33.49 | 33.62 | 2,009,166 | +0.05(+0.14%) |
Feb 26, 2015 | 33.60 | 33.66 | 33.28 | 33.57 | 5,638,278 | -0.06(-0.17%) |
Feb 25, 2015 | 34.30 | 34.30 | 33.55 | 33.63 | 9,165,238 | -0.61(-1.78%) |
Feb 24, 2015 | 34.27 | 34.30 | 34.05 | 34.24 | 5,255,950 | +0.39(+1.15%) |
Feb 23, 2015 | 33.83 | 34.01 | 33.62 | 33.85 | 3,271,189 | -0.02(-0.05%) |
Feb 20, 2015 | 33.71 | 33.87 | 33.48 | 33.87 | 1,832,274 | +0.16(+0.47%) |
Feb 19, 2015 | 33.67 | 33.85 | 33.64 | 33.71 | 2,386,413 | -0.02(-0.05%) |
Feb 18, 2015 | 33.73 | 33.77 | 33.50 | 33.73 | 2,727,183 | -0.06(-0.19%) |
Feb 17, 2015 | 33.67 | 33.92 | 33.40 | 33.79 | 4,558,519 | +0.16(+0.47%) |
Feb 13, 2015 | 33.66 | 33.64 | 33.64 | 33.64 | 3,544,555 | +0.08(+0.25%) |
Feb 12, 2015 | 33.16 | 33.59 | 33.06 | 33.55 | 5,285,024 | +0.45(+1.37%) |
Feb 11, 2015 | 33.15 | 33.40 | 32.86 | 33.10 | 4,057,194 | -0.09(-0.28%) |
Feb 10, 2015 | 32.98 | 33.37 | 32.77 | 33.19 | 6,216,211 | +0.43(+1.33%) |
Feb 09, 2015 | 32.75 | 33.03 | 32.70 | 32.76 | 2,582,343 | -0.04(-0.11%) |
Feb 06, 2015 | 32.64 | 32.91 | 32.51 | 32.79 | 3,418,337 | +0.18(+0.54%) |
Feb 05, 2015 | 32.92 | 33.10 | 32.47 | 32.62 | 7,154,466 | -0.35(-1.07%) |
Feb 04, 2015 | 32.38 | 33.22 | 32.38 | 32.97 | 12,404,060 | +0.50(+1.54%) |
Feb 03, 2015 | 32.11 | 32.49 | 31.96 | 32.47 | 5,622,580 | +0.51(+1.59%) |