Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.40 | 41.07 | 41.07 | 41.07 | 174,890 | -0.32(-0.78%) |
Dec 30, 2015 | 41.82 | 42.13 | 41.24 | 41.40 | 147,898 | -0.42(-1.01%) |
Dec 29, 2015 | 41.53 | 41.89 | 41.14 | 41.82 | 134,187 | +0.25(+0.60%) |
Dec 28, 2015 | 41.53 | 41.82 | 40.81 | 41.57 | 168,336 | -0.02(-0.05%) |
Dec 24, 2015 | 41.64 | 41.59 | 41.59 | 41.59 | 53,700 | -0.17(-0.40%) |
Dec 23, 2015 | 41.71 | 41.84 | 41.37 | 41.75 | 171,226 | +0.23(+0.55%) |
Dec 22, 2015 | 40.66 | 41.79 | 40.43 | 41.53 | 189,461 | +0.90(+2.22%) |
Dec 21, 2015 | 40.99 | 41.23 | 40.27 | 40.62 | 197,912 | -0.12(-0.29%) |
Dec 18, 2015 | 40.48 | 41.14 | 40.02 | 40.74 | 511,251 | +0.19(+0.46%) |
Dec 17, 2015 | 41.17 | 41.46 | 40.38 | 40.55 | 224,628 | -0.57(-1.39%) |
Dec 16, 2015 | 40.66 | 41.22 | 40.34 | 41.13 | 230,668 | +1.00(+2.49%) |
Dec 15, 2015 | 41.34 | 41.79 | 39.97 | 40.13 | 440,659 | -1.07(-2.59%) |
Dec 14, 2015 | 41.34 | 42.28 | 40.66 | 41.20 | 530,422 | +0.34(+0.84%) |
Dec 11, 2015 | 40.75 | 41.22 | 40.01 | 40.85 | 401,166 | -0.25(-0.62%) |
Dec 10, 2015 | 38.86 | 41.26 | 38.65 | 41.11 | 802,994 | +2.12(+5.44%) |
Dec 09, 2015 | 39.85 | 40.29 | 38.65 | 38.98 | 399,463 | -0.92(-2.31%) |
Dec 08, 2015 | 39.45 | 40.04 | 39.29 | 39.91 | 485,515 | +0.29(+0.73%) |
Dec 07, 2015 | 37.67 | 40.58 | 37.67 | 39.62 | 750,621 | +2.19(+5.85%) |
Dec 04, 2015 | 36.52 | 37.52 | 36.52 | 37.43 | 280,362 | +0.94(+2.57%) |
Dec 03, 2015 | 36.47 | 38.13 | 36.19 | 36.49 | 275,612 | +0.28(+0.78%) |
Dec 02, 2015 | 35.87 | 36.23 | 35.49 | 36.21 | 171,239 | +0.43(+1.21%) |
Dec 01, 2015 | 36.17 | 36.17 | 35.26 | 35.77 | 182,831 | -0.12(-0.35%) |
Nov 30, 2015 | 36.78 | 36.82 | 35.21 | 35.90 | 178,541 | -0.81(-2.21%) |
Nov 27, 2015 | 36.65 | 36.82 | 35.99 | 36.71 | 79,050 | +0.01(+0.02%) |
Nov 25, 2015 | 36.36 | 36.70 | 36.70 | 36.70 | 140,928 | +0.45(+1.25%) |
Nov 24, 2015 | 35.64 | 36.48 | 35.04 | 36.25 | 211,559 | +0.39(+1.08%) |
Nov 23, 2015 | 35.41 | 35.97 | 35.16 | 35.86 | 191,124 | +0.48(+1.34%) |
Nov 20, 2015 | 34.79 | 35.62 | 34.78 | 35.39 | 193,625 | +0.83(+2.41%) |
Nov 19, 2015 | 34.75 | 34.97 | 34.17 | 34.55 | 140,027 | -0.22(-0.63%) |
Nov 18, 2015 | 34.43 | 35.19 | 34.28 | 34.77 | 206,272 | +0.56(+1.65%) |
Nov 17, 2015 | 34.45 | 34.70 | 33.94 | 34.21 | 148,864 | -0.21(-0.60%) |
Nov 16, 2015 | 33.91 | 34.44 | 33.43 | 34.42 | 223,712 | +0.69(+2.04%) |
Nov 13, 2015 | 33.84 | 34.21 | 33.59 | 33.73 | 203,124 | -0.41(-1.19%) |
Nov 12, 2015 | 33.91 | 34.43 | 33.70 | 34.13 | 219,824 | +0.03(+0.10%) |
Nov 11, 2015 | 34.95 | 35.04 | 33.72 | 34.10 | 237,277 | -0.82(-2.34%) |
Nov 10, 2015 | 34.84 | 35.33 | 34.63 | 34.91 | 326,301 | +0.11(+0.32%) |
Nov 09, 2015 | 36.02 | 36.02 | 34.38 | 34.80 | 267,308 | -1.44(-3.97%) |
Nov 06, 2015 | 33.70 | 36.27 | 33.61 | 36.24 | 605,740 | +2.56(+7.59%) |
Nov 05, 2015 | 36.01 | 36.01 | 32.97 | 33.69 | 1,433,988 | -3.70(-9.90%) |
Nov 04, 2015 | 38.64 | 38.78 | 36.08 | 37.39 | 633,814 | -1.25(-3.23%) |
Nov 03, 2015 | 38.14 | 39.24 | 37.85 | 38.64 | 280,489 | +0.45(+1.18%) |
Nov 02, 2015 | 39.00 | 39.17 | 37.76 | 38.18 | 369,903 | -0.85(-2.18%) |
Oct 30, 2015 | 39.62 | 40.22 | 38.82 | 39.03 | 272,027 | -0.65(-1.64%) |
Oct 29, 2015 | 39.96 | 40.19 | 39.19 | 39.69 | 225,999 | -0.49(-1.23%) |
Oct 28, 2015 | 38.66 | 40.18 | 38.66 | 40.18 | 194,474 | +1.63(+4.23%) |
Oct 27, 2015 | 39.06 | 39.56 | 38.44 | 38.55 | 200,462 | -0.55(-1.40%) |
Oct 26, 2015 | 39.29 | 40.04 | 39.05 | 39.10 | 167,491 | -0.15(-0.38%) |
Oct 23, 2015 | 39.80 | 40.76 | 38.92 | 39.25 | 226,149 | -0.38(-0.97%) |
Oct 22, 2015 | 40.08 | 40.82 | 39.45 | 39.63 | 253,523 | -0.36(-0.89%) |
Oct 21, 2015 | 41.02 | 41.06 | 39.94 | 39.99 | 257,021 | -0.95(-2.33%) |
Oct 20, 2015 | 40.20 | 41.05 | 40.04 | 40.94 | 278,966 | +0.71(+1.75%) |
Oct 19, 2015 | 40.27 | 40.43 | 39.27 | 40.23 | 140,981 | -0.12(-0.29%) |
Oct 16, 2015 | 40.65 | 41.34 | 40.12 | 40.35 | 164,237 | -0.16(-0.39%) |
Oct 15, 2015 | 39.91 | 40.56 | 39.26 | 40.51 | 134,648 | +0.60(+1.51%) |
Oct 14, 2015 | 39.96 | 40.47 | 39.59 | 39.91 | 153,626 | -0.06(-0.15%) |
Oct 13, 2015 | 41.40 | 41.42 | 39.59 | 39.97 | 220,066 | -1.56(-3.76%) |
Oct 12, 2015 | 41.23 | 42.09 | 41.15 | 41.53 | 178,936 | +0.40(+0.98%) |
Oct 09, 2015 | 40.54 | 41.32 | 40.34 | 41.13 | 192,435 | +0.71(+1.76%) |
Oct 08, 2015 | 39.80 | 40.81 | 39.49 | 40.41 | 248,377 | +0.61(+1.53%) |
Oct 07, 2015 | 40.30 | 41.08 | 39.49 | 39.80 | 323,058 | -0.36(-0.89%) |
Oct 06, 2015 | 39.71 | 40.40 | 39.70 | 40.16 | 284,362 | +0.45(+1.12%) |
Oct 05, 2015 | 38.75 | 40.19 | 38.56 | 39.71 | 447,204 | +1.01(+2.62%) |
Oct 02, 2015 | 38.92 | 39.14 | 38.27 | 38.70 | 340,278 | -0.69(-1.76%) |
Oct 01, 2015 | 40.32 | 40.71 | 38.89 | 39.39 | 222,180 | -0.84(-2.10%) |
Sep 30, 2015 | 41.02 | 41.42 | 39.83 | 40.23 | 232,402 | -0.53(-1.30%) |
Sep 29, 2015 | 40.52 | 41.10 | 40.20 | 40.76 | 168,067 | +0.27(+0.66%) |
Sep 28, 2015 | 40.74 | 41.47 | 40.46 | 40.49 | 254,414 | -0.43(-1.06%) |
Sep 25, 2015 | 41.13 | 41.66 | 40.69 | 40.93 | 121,548 | -0.01(-0.03%) |
Sep 24, 2015 | 39.56 | 41.01 | 39.40 | 40.94 | 193,348 | +1.07(+2.68%) |
Sep 23, 2015 | 40.34 | 40.69 | 39.77 | 39.87 | 114,597 | -0.24(-0.60%) |
Sep 22, 2015 | 39.63 | 40.15 | 39.07 | 40.11 | 218,654 | +0.09(+0.22%) |
Sep 21, 2015 | 40.38 | 40.38 | 39.84 | 40.02 | 393,536 | -0.19(-0.46%) |
Sep 18, 2015 | 42.31 | 42.72 | 39.93 | 40.21 | 432,770 | -2.63(-6.13%) |
Sep 17, 2015 | 43.13 | 43.52 | 42.69 | 42.83 | 162,683 | -0.40(-0.92%) |
Sep 16, 2015 | 42.57 | 43.60 | 42.55 | 43.23 | 213,530 | +0.64(+1.50%) |
Sep 15, 2015 | 41.97 | 42.70 | 41.77 | 42.59 | 126,528 | +0.61(+1.45%) |
Sep 14, 2015 | 42.26 | 42.44 | 41.80 | 41.98 | 141,719 | -0.58(-1.35%) |
Sep 11, 2015 | 42.39 | 42.78 | 41.93 | 42.56 | 80,794 | -0.13(-0.31%) |
Sep 10, 2015 | 42.16 | 43.54 | 42.16 | 42.69 | 128,405 | +0.39(+0.92%) |
Sep 09, 2015 | 43.22 | 43.33 | 42.26 | 42.30 | 190,974 | -0.81(-1.88%) |
Sep 08, 2015 | 42.12 | 43.22 | 42.04 | 43.11 | 140,775 | +1.40(+3.35%) |
Sep 04, 2015 | 41.97 | 41.71 | 41.71 | 41.71 | 101,671 | -0.75(-1.76%) |
Sep 03, 2015 | 42.72 | 43.13 | 42.11 | 42.46 | 144,150 | -0.19(-0.45%) |
Sep 02, 2015 | 42.43 | 42.76 | 41.77 | 42.65 | 133,435 | +0.50(+1.19%) |
Sep 01, 2015 | 41.98 | 42.80 | 41.73 | 42.15 | 278,317 | -0.97(-2.24%) |
Aug 31, 2015 | 42.22 | 43.24 | 42.07 | 43.11 | 413,520 | +0.82(+1.95%) |
Aug 28, 2015 | 39.86 | 42.61 | 39.86 | 42.29 | 388,961 | +2.53(+6.36%) |
Aug 27, 2015 | 39.76 | 40.29 | 39.26 | 39.76 | 230,860 | +0.09(+0.22%) |
Aug 26, 2015 | 38.62 | 40.00 | 38.31 | 39.67 | 225,983 | +1.75(+4.61%) |
Aug 25, 2015 | 39.62 | 39.78 | 37.59 | 37.92 | 327,544 | -0.90(-2.33%) |
Aug 24, 2015 | 39.90 | 41.09 | 37.94 | 38.83 | 319,810 | -2.99(-7.15%) |
Aug 21, 2015 | 41.32 | 42.33 | 40.20 | 41.82 | 287,012 | -0.15(-0.36%) |
Aug 20, 2015 | 41.96 | 42.49 | 41.72 | 41.97 | 188,711 | -0.36(-0.84%) |
Aug 19, 2015 | 42.56 | 42.77 | 42.04 | 42.33 | 97,411 | -0.29(-0.68%) |
Aug 18, 2015 | 43.48 | 43.48 | 42.49 | 42.61 | 111,798 | -1.06(-2.43%) |
Aug 17, 2015 | 42.91 | 43.87 | 42.54 | 43.68 | 156,148 | +0.50(+1.16%) |
Aug 14, 2015 | 42.93 | 43.46 | 42.46 | 43.18 | 115,679 | +0.01(+0.02%) |
Aug 13, 2015 | 42.99 | 43.67 | 42.51 | 43.17 | 126,160 | +0.21(+0.49%) |
Aug 12, 2015 | 42.46 | 43.23 | 41.35 | 42.96 | 212,330 | +0.07(+0.16%) |
Aug 11, 2015 | 42.93 | 43.44 | 42.61 | 42.89 | 191,634 | -0.44(-1.02%) |
Aug 10, 2015 | 43.11 | 43.78 | 42.70 | 43.33 | 277,707 | +0.29(+0.68%) |
Aug 07, 2015 | 44.80 | 44.80 | 42.60 | 43.04 | 361,642 | -1.98(-4.41%) |
Aug 06, 2015 | 42.75 | 45.06 | 42.42 | 45.02 | 1,039,541 | +2.25(+5.26%) |
Aug 05, 2015 | 40.74 | 42.88 | 40.44 | 42.77 | 427,208 | +2.17(+5.36%) |
Aug 04, 2015 | 39.08 | 40.69 | 38.67 | 40.60 | 216,300 | +1.55(+3.96%) |
Aug 03, 2015 | 40.88 | 41.28 | 38.91 | 39.05 | 269,544 | -1.86(-4.55%) |
Jul 31, 2015 | 41.04 | 41.44 | 40.19 | 40.91 | 395,059 | -0.09(-0.22%) |
Jul 30, 2015 | 39.69 | 41.48 | 39.45 | 41.00 | 496,891 | +1.31(+3.30%) |
Jul 29, 2015 | 40.39 | 40.80 | 37.49 | 39.69 | 494,065 | -0.29(-0.73%) |
Jul 28, 2015 | 39.05 | 40.32 | 38.79 | 39.98 | 418,562 | +0.98(+2.52%) |
Jul 27, 2015 | 38.81 | 39.12 | 38.70 | 39.00 | 218,078 | +0.16(+0.42%) |
Jul 24, 2015 | 38.79 | 39.70 | 38.13 | 38.84 | 269,593 | +0.30(+0.78%) |
Jul 23, 2015 | 38.60 | 38.76 | 37.90 | 38.54 | 170,905 | -0.11(-0.28%) |
Jul 22, 2015 | 38.89 | 38.89 | 37.95 | 38.65 | 236,012 | -0.41(-1.05%) |
Jul 21, 2015 | 40.20 | 40.20 | 38.91 | 39.06 | 133,008 | -1.08(-2.68%) |
Jul 20, 2015 | 39.70 | 40.27 | 39.56 | 40.13 | 201,425 | +0.23(+0.58%) |
Jul 17, 2015 | 39.99 | 40.26 | 39.63 | 39.90 | 174,387 | -0.01(-0.02%) |
Jul 16, 2015 | 39.73 | 40.02 | 39.45 | 39.91 | 115,453 | +0.29(+0.72%) |
Jul 15, 2015 | 39.86 | 40.03 | 39.47 | 39.62 | 123,028 | -0.18(-0.46%) |
Jul 14, 2015 | 39.81 | 40.13 | 39.53 | 39.81 | 137,419 | -0.06(-0.15%) |
Jul 13, 2015 | 39.35 | 40.05 | 39.25 | 39.87 | 167,273 | +0.72(+1.85%) |
Jul 10, 2015 | 38.82 | 39.19 | 38.47 | 39.15 | 139,628 | +0.64(+1.66%) |
Jul 09, 2015 | 39.19 | 39.20 | 38.48 | 38.50 | 152,726 | -0.42(-1.07%) |
Jul 08, 2015 | 38.60 | 39.32 | 38.29 | 38.92 | 241,609 | +0.10(+0.26%) |
Jul 07, 2015 | 38.74 | 38.88 | 38.31 | 38.82 | 163,213 | +0.05(+0.14%) |
Jul 06, 2015 | 38.44 | 39.06 | 38.24 | 38.76 | 109,544 | -0.01(-0.02%) |
Jul 02, 2015 | 39.55 | 38.77 | 38.77 | 38.77 | 164,462 | -0.82(-2.08%) |
Jul 01, 2015 | 39.36 | 40.08 | 39.08 | 39.60 | 277,360 | +0.44(+1.11%) |
Jun 30, 2015 | 38.57 | 39.49 | 38.41 | 39.16 | 196,161 | +0.84(+2.19%) |
Jun 29, 2015 | 38.50 | 39.01 | 38.22 | 38.32 | 146,025 | -0.63(-1.63%) |
Jun 26, 2015 | 38.82 | 39.29 | 38.53 | 38.95 | 232,003 | +0.25(+0.65%) |
Jun 25, 2015 | 38.91 | 38.91 | 38.27 | 38.70 | 119,115 | -0.10(-0.25%) |
Jun 24, 2015 | 38.66 | 39.16 | 38.59 | 38.80 | 133,471 | +0.01(+0.02%) |
Jun 23, 2015 | 38.67 | 39.29 | 38.44 | 38.79 | 306,465 | -0.03(-0.07%) |
Jun 22, 2015 | 39.11 | 39.19 | 38.29 | 38.82 | 207,424 | -0.25(-0.63%) |
Jun 19, 2015 | 39.19 | 39.21 | 38.46 | 39.06 | 236,846 | -0.24(-0.61%) |
Jun 18, 2015 | 38.48 | 39.49 | 38.32 | 39.30 | 204,339 | +0.84(+2.18%) |
Jun 17, 2015 | 38.57 | 38.87 | 38.14 | 38.46 | 178,404 | -0.12(-0.30%) |
Jun 16, 2015 | 37.65 | 38.65 | 37.65 | 38.58 | 214,726 | +0.82(+2.18%) |
Jun 15, 2015 | 37.35 | 38.25 | 37.28 | 37.75 | 193,293 | +0.14(+0.36%) |
Jun 12, 2015 | 36.86 | 37.90 | 36.86 | 37.62 | 119,162 | +0.54(+1.45%) |
Jun 11, 2015 | 37.45 | 37.80 | 36.81 | 37.08 | 148,912 | -0.25(-0.68%) |
Jun 10, 2015 | 36.98 | 37.91 | 36.98 | 37.33 | 201,014 | +0.57(+1.54%) |
Jun 09, 2015 | 37.56 | 37.84 | 36.67 | 36.77 | 165,082 | -0.89(-2.35%) |
Jun 08, 2015 | 37.64 | 38.03 | 37.50 | 37.65 | 214,042 | -0.01(-0.04%) |
Jun 05, 2015 | 36.79 | 37.74 | 36.79 | 37.67 | 163,653 | +0.70(+1.88%) |
Jun 04, 2015 | 37.78 | 37.97 | 36.70 | 36.97 | 208,475 | -0.96(-2.53%) |
Jun 03, 2015 | 37.20 | 38.19 | 37.20 | 37.93 | 185,121 | +0.74(+2.00%) |
Jun 02, 2015 | 36.51 | 37.39 | 36.51 | 37.19 | 169,139 | +0.63(+1.73%) |
Jun 01, 2015 | 36.70 | 36.83 | 35.73 | 36.56 | 189,804 | -0.07(-0.20%) |
May 29, 2015 | 35.96 | 36.77 | 35.72 | 36.63 | 268,274 | +0.67(+1.86%) |
May 28, 2015 | 36.59 | 36.59 | 35.34 | 35.96 | 313,761 | -0.74(-2.02%) |
May 27, 2015 | 36.83 | 37.07 | 36.27 | 36.70 | 283,863 | +0.01(+0.04%) |
May 26, 2015 | 37.54 | 37.72 | 36.62 | 36.69 | 141,475 | -1.10(-2.90%) |
May 22, 2015 | 38.05 | 37.79 | 37.79 | 37.79 | 138,934 | -0.27(-0.72%) |
May 21, 2015 | 37.66 | 38.42 | 37.57 | 38.06 | 131,937 | +0.32(+0.85%) |
May 20, 2015 | 37.75 | 37.86 | 37.33 | 37.74 | 181,496 | +0.06(+0.16%) |
May 19, 2015 | 38.10 | 38.20 | 37.37 | 37.68 | 155,179 | -0.37(-0.99%) |
May 18, 2015 | 37.78 | 38.21 | 37.18 | 38.05 | 235,101 | +0.10(+0.25%) |
May 15, 2015 | 37.74 | 38.05 | 37.26 | 37.96 | 135,483 | +0.27(+0.72%) |
May 14, 2015 | 37.67 | 38.11 | 37.28 | 37.69 | 246,360 | +0.10(+0.27%) |
May 13, 2015 | 37.41 | 38.30 | 37.41 | 37.58 | 271,905 | -0.27(-0.72%) |
May 12, 2015 | 37.67 | 38.16 | 37.09 | 37.86 | 244,320 | -0.06(-0.16%) |
May 11, 2015 | 37.78 | 38.25 | 37.60 | 37.92 | 187,275 | +0.12(+0.32%) |
May 08, 2015 | 38.26 | 38.28 | 37.41 | 37.80 | 203,175 | +0.01(+0.02%) |
May 07, 2015 | 37.61 | 38.02 | 37.19 | 37.79 | 273,361 | +0.22(+0.58%) |
May 06, 2015 | 37.63 | 37.84 | 36.18 | 37.57 | 464,346 | +0.48(+1.30%) |
May 05, 2015 | 37.00 | 38.76 | 35.99 | 37.09 | 1,305,376 | -2.60(-6.54%) |
May 04, 2015 | 37.17 | 39.83 | 36.94 | 39.69 | 945,861 | +2.51(+6.74%) |
May 01, 2015 | 37.17 | 37.50 | 36.68 | 37.18 | 206,794 | +0.03(+0.09%) |
Apr 30, 2015 | 37.57 | 37.79 | 36.91 | 37.15 | 271,550 | -0.73(-1.93%) |
Apr 29, 2015 | 37.44 | 38.20 | 36.81 | 37.88 | 240,965 | +0.11(+0.29%) |
Apr 28, 2015 | 37.55 | 38.00 | 37.32 | 37.77 | 140,788 | +0.05(+0.14%) |
Apr 27, 2015 | 38.23 | 38.88 | 37.50 | 37.71 | 204,947 | -0.36(-0.94%) |
Apr 24, 2015 | 38.09 | 38.32 | 37.56 | 38.07 | 206,154 | -0.02(-0.05%) |
Apr 23, 2015 | 37.24 | 38.17 | 37.04 | 38.09 | 513,553 | +1.72(+4.73%) |
Apr 22, 2015 | 36.39 | 36.70 | 35.61 | 36.37 | 143,668 | +0.08(+0.22%) |
Apr 21, 2015 | 37.23 | 37.25 | 36.16 | 36.29 | 169,669 | -0.83(-2.25%) |
Apr 20, 2015 | 37.00 | 37.27 | 36.70 | 37.12 | 187,081 | +0.22(+0.59%) |
Apr 17, 2015 | 36.57 | 36.92 | 36.26 | 36.91 | 266,944 | +0.13(+0.35%) |
Apr 16, 2015 | 36.27 | 37.15 | 35.89 | 36.78 | 332,424 | +0.51(+1.40%) |
Apr 15, 2015 | 34.22 | 36.83 | 34.22 | 36.27 | 1,082,210 | +3.07(+9.25%) |
Apr 14, 2015 | 32.67 | 33.37 | 32.11 | 33.20 | 268,832 | +0.60(+1.83%) |
Apr 13, 2015 | 32.27 | 32.80 | 32.27 | 32.60 | 202,809 | +0.22(+0.69%) |
Apr 10, 2015 | 32.41 | 32.71 | 32.20 | 32.38 | 167,670 | -0.10(-0.31%) |
Apr 09, 2015 | 32.80 | 32.87 | 32.20 | 32.48 | 166,418 | -0.19(-0.58%) |
Apr 08, 2015 | 32.71 | 32.87 | 32.37 | 32.67 | 424,620 | -0.07(-0.23%) |
Apr 07, 2015 | 33.36 | 33.40 | 32.63 | 32.75 | 221,468 | -0.71(-2.13%) |
Apr 06, 2015 | 33.55 | 33.96 | 33.21 | 33.46 | 139,389 | -0.12(-0.34%) |
Apr 02, 2015 | 33.47 | 33.57 | 33.57 | 33.57 | 179,427 | +0.04(+0.12%) |
Apr 01, 2015 | 33.48 | 34.33 | 33.05 | 33.53 | 242,181 | -0.10(-0.30%) |
Mar 31, 2015 | 33.30 | 34.53 | 33.02 | 33.63 | 317,208 | +0.15(+0.45%) |
Mar 30, 2015 | 34.09 | 34.52 | 33.45 | 33.49 | 179,330 | -0.56(-1.63%) |
Mar 27, 2015 | 33.46 | 34.55 | 33.46 | 34.04 | 223,667 | +0.52(+1.54%) |
Mar 26, 2015 | 33.17 | 33.56 | 32.57 | 33.53 | 232,216 | +0.20(+0.61%) |
Mar 25, 2015 | 34.08 | 34.18 | 33.31 | 33.32 | 230,387 | -0.75(-2.19%) |
Mar 24, 2015 | 33.69 | 34.22 | 33.58 | 34.07 | 280,734 | +0.38(+1.13%) |
Mar 23, 2015 | 34.18 | 34.18 | 33.26 | 33.69 | 554,756 | -0.54(-1.58%) |
Mar 20, 2015 | 34.50 | 34.95 | 34.23 | 34.23 | 445,769 | -0.12(-0.36%) |
Mar 19, 2015 | 34.59 | 34.72 | 33.97 | 34.35 | 319,234 | -0.41(-1.17%) |
Mar 18, 2015 | 34.57 | 35.16 | 34.31 | 34.76 | 245,156 | +0.04(+0.12%) |
Mar 17, 2015 | 34.75 | 35.11 | 34.37 | 34.72 | 332,001 | -0.14(-0.41%) |
Mar 16, 2015 | 35.44 | 35.88 | 34.72 | 34.86 | 387,029 | -0.57(-1.61%) |
Mar 13, 2015 | 35.70 | 36.14 | 35.25 | 35.43 | 214,280 | -0.30(-0.85%) |
Mar 12, 2015 | 35.38 | 36.21 | 35.24 | 35.74 | 242,277 | +0.52(+1.48%) |
Mar 11, 2015 | 35.28 | 35.47 | 34.85 | 35.21 | 245,867 | -0.11(-0.31%) |
Mar 10, 2015 | 36.11 | 36.15 | 34.31 | 35.32 | 485,693 | -1.05(-2.90%) |
Mar 09, 2015 | 37.27 | 37.65 | 36.16 | 36.38 | 376,167 | -0.90(-2.41%) |
Mar 06, 2015 | 36.96 | 37.65 | 36.65 | 37.27 | 454,027 | -0.01(-0.02%) |
Mar 05, 2015 | 36.88 | 37.92 | 36.88 | 37.28 | 500,260 | +0.37(+1.01%) |
Mar 04, 2015 | 35.68 | 37.14 | 35.60 | 36.91 | 916,609 | +1.31(+3.68%) |
Mar 03, 2015 | 35.60 | 35.65 | 34.73 | 35.60 | 539,626 | -0.18(-0.49%) |
Mar 02, 2015 | 34.98 | 35.80 | 34.35 | 35.77 | 648,097 | +0.68(+1.92%) |
Feb 27, 2015 | 35.52 | 36.17 | 34.23 | 35.10 | 1,124,972 | -0.49(-1.39%) |
Feb 26, 2015 | 31.35 | 35.96 | 31.28 | 35.59 | 3,223,016 | +4.51(+14.52%) |
Feb 25, 2015 | 29.30 | 31.42 | 29.09 | 31.08 | 1,517,288 | +1.84(+6.28%) |
Feb 24, 2015 | 29.58 | 29.91 | 28.86 | 29.24 | 349,362 | -0.39(-1.30%) |
Feb 23, 2015 | 28.82 | 29.64 | 28.38 | 29.63 | 406,323 | +0.81(+2.81%) |
Feb 20, 2015 | 29.03 | 29.20 | 28.68 | 28.82 | 345,112 | -0.33(-1.14%) |
Feb 19, 2015 | 29.28 | 29.51 | 28.86 | 29.15 | 188,963 | -0.22(-0.76%) |
Feb 18, 2015 | 29.05 | 29.83 | 29.05 | 29.37 | 266,372 | +0.20(+0.67%) |
Feb 17, 2015 | 29.43 | 29.47 | 28.94 | 29.18 | 254,435 | -0.28(-0.94%) |
Feb 13, 2015 | 28.96 | 29.45 | 29.45 | 29.45 | 276,236 | +0.41(+1.42%) |
Feb 12, 2015 | 27.89 | 29.10 | 27.71 | 29.04 | 256,874 | +1.11(+3.99%) |
Feb 11, 2015 | 27.69 | 28.07 | 27.51 | 27.93 | 162,573 | +0.09(+0.34%) |
Feb 10, 2015 | 28.15 | 28.15 | 27.54 | 27.83 | 179,540 | -0.18(-0.63%) |
Feb 09, 2015 | 28.26 | 28.75 | 27.85 | 28.01 | 283,155 | -0.25(-0.88%) |
Feb 06, 2015 | 29.00 | 29.00 | 28.11 | 28.26 | 287,562 | -0.66(-2.27%) |
Feb 05, 2015 | 28.26 | 29.05 | 28.08 | 28.91 | 229,340 | +0.76(+2.71%) |
Feb 04, 2015 | 28.37 | 28.61 | 28.05 | 28.15 | 406,498 | -0.29(-1.02%) |
Feb 03, 2015 | 27.61 | 28.47 | 27.60 | 28.44 | 317,698 | +0.99(+3.59%) |
Feb 02, 2015 | 27.36 | 27.61 | 27.09 | 27.45 | 430,630 | +0.16(+0.59%) |
Jan 30, 2015 | 28.11 | 28.18 | 26.89 | 27.29 | 589,504 | -0.84(-2.98%) |
Jan 29, 2015 | 28.07 | 28.71 | 27.48 | 28.13 | 487,150 | +0.22(+0.77%) |
Jan 28, 2015 | 27.02 | 28.14 | 26.92 | 27.91 | 853,808 | +1.11(+4.16%) |
Jan 27, 2015 | 26.35 | 26.90 | 26.14 | 26.80 | 317,093 | +0.25(+0.94%) |
Jan 26, 2015 | 26.14 | 26.85 | 26.04 | 26.55 | 306,246 | +0.40(+1.52%) |
Jan 23, 2015 | 26.61 | 26.61 | 26.01 | 26.15 | 448,737 | -0.50(-1.88%) |
Jan 22, 2015 | 26.70 | 26.81 | 26.41 | 26.65 | 416,633 | -0.05(-0.18%) |
Jan 21, 2015 | 26.59 | 26.91 | 26.39 | 26.70 | 792,175 | +0.10(+0.38%) |
Jan 20, 2015 | 26.28 | 26.98 | 26.19 | 26.59 | 1,124,576 | +1.28(+5.07%) |
Jan 16, 2015 | 24.69 | 25.39 | 24.68 | 25.31 | 570,846 | +0.53(+2.15%) |
Jan 15, 2015 | 25.41 | 25.53 | 24.32 | 24.78 | 606,555 | -0.59(-2.34%) |
Jan 14, 2015 | 25.29 | 25.57 | 25.26 | 25.37 | 394,654 | -0.16(-0.63%) |
Jan 13, 2015 | 26.04 | 26.26 | 25.23 | 25.53 | 500,641 | -0.30(-1.18%) |
Jan 12, 2015 | 25.70 | 26.32 | 25.60 | 25.84 | 379,695 | +0.19(+0.74%) |
Jan 09, 2015 | 25.58 | 25.86 | 25.19 | 25.65 | 341,189 | +0.07(+0.26%) |
Jan 08, 2015 | 25.92 | 26.00 | 25.16 | 25.58 | 872,599 | -0.30(-1.15%) |
Jan 07, 2015 | 24.45 | 26.21 | 24.32 | 25.88 | 869,548 | +1.73(+7.16%) |
Jan 06, 2015 | 23.87 | 24.51 | 23.69 | 24.15 | 602,906 | +0.50(+2.11%) |
Jan 05, 2015 | 23.55 | 23.80 | 23.14 | 23.65 | 477,340 | +0.07(+0.32%) |