Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.97 | 25.25 | 24.82 | 25.11 | 1,193,477 | +0.15(+0.59%) |
Nov 27, 2015 | 24.86 | 25.01 | 24.79 | 24.96 | 328,654 | +0.10(+0.38%) |
Nov 25, 2015 | 24.93 | 24.87 | 24.87 | 24.87 | 628,713 | +0.09(+0.38%) |
Nov 24, 2015 | 24.63 | 25.01 | 24.50 | 24.77 | 1,223,480 | +0.06(+0.24%) |
Nov 23, 2015 | 24.89 | 25.01 | 24.68 | 24.71 | 1,037,048 | -0.19(-0.76%) |
Nov 20, 2015 | 24.92 | 25.27 | 24.86 | 24.90 | 1,011,969 | +0.06(+0.23%) |
Nov 19, 2015 | 24.60 | 24.88 | 24.60 | 24.84 | 899,501 | +0.18(+0.74%) |
Nov 18, 2015 | 24.45 | 24.75 | 24.21 | 24.66 | 1,569,846 | +0.44(+1.83%) |
Nov 17, 2015 | 24.19 | 24.58 | 24.11 | 24.22 | 1,618,250 | +0.07(+0.27%) |
Nov 16, 2015 | 24.07 | 24.27 | 23.88 | 24.16 | 1,431,179 | +0.09(+0.39%) |
Nov 13, 2015 | 23.97 | 24.19 | 23.82 | 24.06 | 1,836,747 | -0.02(-0.09%) |
Nov 12, 2015 | 24.21 | 24.40 | 23.87 | 24.08 | 1,662,738 | -0.30(-1.22%) |
Nov 11, 2015 | 24.26 | 24.62 | 24.18 | 24.38 | 1,304,950 | +0.20(+0.84%) |
Nov 10, 2015 | 23.60 | 24.31 | 23.40 | 24.18 | 2,045,294 | +0.55(+2.33%) |
Nov 09, 2015 | 24.90 | 24.94 | 23.45 | 23.63 | 2,806,383 | -1.35(-5.40%) |
Nov 06, 2015 | 25.47 | 25.47 | 24.77 | 24.98 | 1,190,882 | -0.22(-0.86%) |
Nov 05, 2015 | 25.18 | 25.27 | 24.90 | 25.19 | 1,162,851 | +0.00(+0.00%) |
Nov 04, 2015 | 25.48 | 25.53 | 25.11 | 25.19 | 965,292 | -0.25(-1.00%) |
Nov 03, 2015 | 25.20 | 25.49 | 24.84 | 25.45 | 1,329,194 | +0.12(+0.49%) |
Nov 02, 2015 | 25.33 | 25.50 | 25.24 | 25.32 | 1,713,261 | -0.04(-0.14%) |
Oct 30, 2015 | 25.66 | 25.69 | 25.33 | 25.36 | 1,530,627 | -0.32(-1.24%) |
Oct 29, 2015 | 25.56 | 25.84 | 25.26 | 25.68 | 1,508,074 | +0.10(+0.40%) |
Oct 28, 2015 | 25.82 | 25.87 | 25.22 | 25.58 | 1,718,315 | -0.12(-0.45%) |
Oct 27, 2015 | 25.55 | 25.89 | 25.50 | 25.69 | 1,184,633 | -0.01(-0.03%) |
Oct 26, 2015 | 25.72 | 25.79 | 25.56 | 25.70 | 1,128,208 | +0.11(+0.43%) |
Oct 23, 2015 | 25.67 | 25.70 | 25.45 | 25.59 | 1,479,996 | +0.11(+0.43%) |
Oct 22, 2015 | 25.11 | 25.85 | 25.11 | 25.48 | 1,469,710 | +0.51(+2.06%) |
Oct 21, 2015 | 25.19 | 25.24 | 24.79 | 24.97 | 1,083,622 | -0.17(-0.69%) |
Oct 20, 2015 | 24.86 | 25.31 | 24.82 | 25.14 | 1,392,529 | +0.36(+1.43%) |
Oct 19, 2015 | 24.64 | 24.92 | 24.56 | 24.79 | 1,008,808 | +0.07(+0.26%) |
Oct 16, 2015 | 24.32 | 24.86 | 24.32 | 24.72 | 1,143,271 | +0.47(+1.94%) |
Oct 15, 2015 | 24.34 | 24.42 | 24.12 | 24.25 | 1,108,688 | +0.05(+0.21%) |
Oct 14, 2015 | 24.09 | 24.39 | 24.06 | 24.20 | 1,146,083 | +0.14(+0.57%) |
Oct 13, 2015 | 24.11 | 24.30 | 23.96 | 24.06 | 953,846 | -0.15(-0.60%) |
Oct 12, 2015 | 24.32 | 24.45 | 24.15 | 24.21 | 578,380 | -0.12(-0.51%) |
Oct 09, 2015 | 23.97 | 24.37 | 23.95 | 24.33 | 2,038,252 | +0.33(+1.36%) |
Oct 08, 2015 | 23.73 | 24.07 | 23.64 | 24.00 | 1,250,179 | +0.26(+1.10%) |
Oct 07, 2015 | 23.71 | 23.82 | 23.52 | 23.74 | 1,059,473 | +0.22(+0.96%) |
Oct 06, 2015 | 23.61 | 23.68 | 23.39 | 23.52 | 1,237,097 | -0.12(-0.49%) |
Oct 05, 2015 | 23.46 | 23.71 | 23.39 | 23.63 | 1,661,590 | +0.44(+1.88%) |
Oct 02, 2015 | 22.72 | 23.23 | 22.62 | 23.20 | 1,677,118 | +0.28(+1.23%) |
Oct 01, 2015 | 23.05 | 23.08 | 22.60 | 22.92 | 2,622,688 | +0.12(+0.51%) |
Sep 30, 2015 | 22.10 | 22.87 | 21.99 | 22.80 | 4,157,244 | +1.11(+5.12%) |
Sep 29, 2015 | 21.97 | 22.09 | 21.66 | 21.69 | 2,196,753 | -0.27(-1.22%) |
Sep 28, 2015 | 22.55 | 22.57 | 21.95 | 21.96 | 2,482,002 | -0.75(-3.29%) |
Sep 25, 2015 | 22.50 | 22.86 | 22.34 | 22.71 | 1,651,424 | +0.40(+1.79%) |
Sep 24, 2015 | 22.07 | 22.42 | 22.01 | 22.31 | 2,004,205 | +0.00(+0.00%) |
Sep 23, 2015 | 22.45 | 22.62 | 22.27 | 22.31 | 1,624,456 | -0.12(-0.52%) |
Sep 22, 2015 | 22.48 | 22.57 | 22.24 | 22.42 | 2,128,610 | -0.35(-1.53%) |
Sep 21, 2015 | 22.49 | 22.87 | 22.36 | 22.77 | 1,863,832 | +0.37(+1.65%) |
Sep 18, 2015 | 22.10 | 22.57 | 22.10 | 22.40 | 2,085,807 | -0.03(-0.13%) |
Sep 17, 2015 | 22.42 | 22.71 | 22.25 | 22.43 | 2,184,973 | -0.05(-0.23%) |
Sep 16, 2015 | 22.41 | 22.59 | 22.40 | 22.48 | 2,148,384 | +0.12(+0.52%) |
Sep 15, 2015 | 22.28 | 22.40 | 22.05 | 22.36 | 2,214,613 | +0.20(+0.88%) |
Sep 14, 2015 | 22.41 | 22.51 | 22.14 | 22.17 | 2,867,884 | -0.20(-0.91%) |
Sep 11, 2015 | 22.32 | 22.43 | 22.17 | 22.37 | 2,292,179 | -0.05(-0.23%) |
Sep 10, 2015 | 22.35 | 22.63 | 22.30 | 22.42 | 1,479,714 | +0.04(+0.16%) |
Sep 09, 2015 | 22.86 | 23.01 | 22.34 | 22.39 | 1,541,787 | -0.21(-0.93%) |
Sep 08, 2015 | 22.49 | 22.70 | 22.39 | 22.60 | 2,193,712 | +0.37(+1.66%) |
Sep 04, 2015 | 22.52 | 22.23 | 22.23 | 22.23 | 1,938,131 | -0.57(-2.48%) |
Sep 03, 2015 | 22.60 | 22.86 | 22.44 | 22.79 | 2,250,025 | +0.31(+1.39%) |
Sep 02, 2015 | 22.56 | 22.56 | 22.03 | 22.48 | 4,258,182 | +0.17(+0.75%) |
Sep 01, 2015 | 22.34 | 22.47 | 22.03 | 22.31 | 4,335,913 | -0.49(-2.16%) |
Aug 31, 2015 | 23.16 | 23.35 | 22.59 | 22.81 | 2,331,376 | -0.43(-1.84%) |
Aug 28, 2015 | 23.13 | 23.24 | 22.81 | 23.23 | 1,285,279 | +0.07(+0.31%) |
Aug 27, 2015 | 23.00 | 23.33 | 22.84 | 23.16 | 2,267,086 | +0.57(+2.53%) |
Aug 26, 2015 | 22.25 | 22.66 | 21.76 | 22.59 | 3,853,829 | +0.96(+4.42%) |
Aug 25, 2015 | 22.81 | 22.85 | 21.63 | 21.63 | 3,661,713 | -0.43(-1.95%) |
Aug 24, 2015 | 21.68 | 22.77 | 21.44 | 22.07 | 4,927,158 | -0.88(-3.85%) |
Aug 21, 2015 | 23.63 | 23.76 | 22.94 | 22.95 | 3,182,789 | -0.93(-3.91%) |
Aug 20, 2015 | 24.20 | 24.25 | 23.86 | 23.88 | 1,803,820 | -0.59(-2.41%) |
Aug 19, 2015 | 24.80 | 24.85 | 24.24 | 24.47 | 2,487,810 | -0.34(-1.39%) |
Aug 18, 2015 | 24.80 | 24.93 | 24.49 | 24.82 | 2,959,762 | +0.02(+0.09%) |
Aug 17, 2015 | 24.68 | 24.92 | 24.37 | 24.80 | 2,269,116 | -0.01(-0.06%) |
Aug 14, 2015 | 24.82 | 25.12 | 24.77 | 24.81 | 3,254,705 | +0.01(+0.03%) |
Aug 13, 2015 | 24.62 | 25.01 | 24.37 | 24.80 | 2,089,981 | +0.08(+0.32%) |
Aug 12, 2015 | 24.65 | 24.79 | 24.31 | 24.73 | 3,758,344 | +0.11(+0.44%) |
Aug 11, 2015 | 24.70 | 24.82 | 24.47 | 24.62 | 2,710,721 | -0.34(-1.38%) |
Aug 10, 2015 | 24.93 | 25.10 | 24.81 | 24.96 | 3,956,505 | +0.16(+0.64%) |
Aug 07, 2015 | 24.93 | 24.93 | 24.52 | 24.80 | 2,349,225 | -0.19(-0.75%) |
Aug 06, 2015 | 25.10 | 25.27 | 24.92 | 24.99 | 1,707,127 | -0.11(-0.43%) |
Aug 05, 2015 | 25.24 | 25.33 | 25.06 | 25.10 | 1,989,113 | +0.06(+0.23%) |
Aug 04, 2015 | 25.03 | 25.27 | 24.83 | 25.04 | 1,919,877 | +0.08(+0.32%) |
Aug 03, 2015 | 25.02 | 25.03 | 24.77 | 24.96 | 1,390,531 | -0.07(-0.29%) |
Jul 31, 2015 | 25.02 | 25.42 | 24.97 | 25.03 | 1,306,479 | +0.11(+0.46%) |
Jul 30, 2015 | 25.10 | 25.13 | 24.78 | 24.92 | 3,315,935 | -0.22(-0.89%) |
Jul 29, 2015 | 24.83 | 25.30 | 24.73 | 25.14 | 3,085,953 | +0.35(+1.42%) |
Jul 28, 2015 | 24.86 | 24.98 | 24.53 | 24.79 | 2,591,543 | +0.09(+0.38%) |
Jul 27, 2015 | 24.86 | 25.02 | 24.57 | 24.70 | 1,532,619 | -0.19(-0.78%) |
Jul 24, 2015 | 25.11 | 25.21 | 24.81 | 24.89 | 1,170,134 | -0.17(-0.66%) |
Jul 23, 2015 | 25.39 | 25.49 | 24.94 | 25.06 | 1,403,563 | -0.38(-1.50%) |
Jul 22, 2015 | 25.34 | 25.63 | 25.24 | 25.44 | 891,731 | -0.12(-0.48%) |
Jul 21, 2015 | 25.67 | 25.79 | 25.26 | 25.56 | 1,139,439 | -0.08(-0.31%) |
Jul 20, 2015 | 26.09 | 26.14 | 25.63 | 25.64 | 1,105,546 | -0.37(-1.41%) |
Jul 17, 2015 | 25.98 | 26.05 | 25.77 | 26.00 | 1,321,620 | +0.09(+0.36%) |
Jul 16, 2015 | 25.67 | 25.99 | 25.54 | 25.91 | 1,193,914 | +0.37(+1.46%) |
Jul 15, 2015 | 25.44 | 25.59 | 25.26 | 25.54 | 1,698,524 | +0.06(+0.25%) |
Jul 14, 2015 | 25.19 | 25.55 | 25.05 | 25.47 | 1,600,113 | +0.23(+0.91%) |
Jul 13, 2015 | 25.20 | 25.32 | 25.09 | 25.24 | 832,214 | +0.22(+0.86%) |
Jul 10, 2015 | 24.90 | 25.09 | 24.70 | 25.03 | 1,602,047 | +0.35(+1.40%) |
Jul 09, 2015 | 25.40 | 25.59 | 24.65 | 24.68 | 2,532,642 | -0.45(-1.77%) |
Jul 08, 2015 | 25.54 | 25.63 | 25.04 | 25.13 | 1,422,779 | -0.60(-2.32%) |
Jul 07, 2015 | 25.53 | 25.77 | 25.20 | 25.72 | 1,056,251 | +0.14(+0.56%) |
Jul 06, 2015 | 24.87 | 25.74 | 24.71 | 25.58 | 1,490,731 | +0.14(+0.56%) |
Jul 02, 2015 | 25.19 | 25.44 | 25.44 | 25.44 | 1,322,568 | +0.11(+0.43%) |
Jul 01, 2015 | 25.32 | 25.44 | 25.19 | 25.33 | 833,013 | +0.22(+0.89%) |
Jun 30, 2015 | 25.26 | 25.31 | 24.97 | 25.11 | 1,644,236 | -0.02(-0.09%) |
Jun 29, 2015 | 26.17 | 26.17 | 25.11 | 25.13 | 2,032,290 | -1.28(-4.84%) |
Jun 26, 2015 | 26.16 | 26.45 | 26.05 | 26.41 | 3,687,825 | +0.17(+0.66%) |
Jun 25, 2015 | 26.26 | 26.29 | 26.13 | 26.23 | 2,389,486 | +0.14(+0.52%) |
Jun 24, 2015 | 25.92 | 26.23 | 25.83 | 26.10 | 1,631,967 | +0.20(+0.78%) |
Jun 23, 2015 | 25.87 | 25.91 | 25.77 | 25.90 | 3,914,644 | +0.09(+0.33%) |
Jun 22, 2015 | 25.72 | 25.90 | 25.67 | 25.81 | 4,004,725 | +0.15(+0.59%) |
Jun 19, 2015 | 25.49 | 25.75 | 25.42 | 25.66 | 2,505,516 | +0.04(+0.14%) |
Jun 18, 2015 | 25.10 | 25.65 | 24.96 | 25.62 | 1,781,283 | +0.78(+3.15%) |
Jun 17, 2015 | 24.94 | 25.03 | 24.53 | 24.84 | 1,714,880 | -0.10(-0.40%) |
Jun 16, 2015 | 25.16 | 25.16 | 24.86 | 24.94 | 944,557 | -0.24(-0.94%) |
Jun 15, 2015 | 24.90 | 25.24 | 24.81 | 25.18 | 854,098 | +0.15(+0.60%) |
Jun 12, 2015 | 25.16 | 25.21 | 24.82 | 25.03 | 1,304,386 | -0.38(-1.50%) |
Jun 11, 2015 | 25.59 | 25.59 | 25.31 | 25.41 | 589,504 | -0.06(-0.25%) |
Jun 10, 2015 | 25.52 | 25.70 | 25.39 | 25.47 | 1,674,090 | +0.24(+0.97%) |
Jun 09, 2015 | 24.65 | 25.27 | 24.52 | 25.23 | 2,111,532 | +0.65(+2.63%) |
Jun 08, 2015 | 24.69 | 24.69 | 24.32 | 24.58 | 1,553,389 | -0.09(-0.38%) |
Jun 05, 2015 | 24.82 | 24.84 | 24.52 | 24.67 | 1,195,628 | -0.23(-0.92%) |
Jun 04, 2015 | 25.24 | 25.41 | 24.71 | 24.90 | 1,555,024 | -0.47(-1.87%) |
Jun 03, 2015 | 25.57 | 25.64 | 25.34 | 25.38 | 787,267 | -0.27(-1.06%) |
Jun 02, 2015 | 25.55 | 25.74 | 25.43 | 25.65 | 977,413 | +0.22(+0.88%) |
Jun 01, 2015 | 25.43 | 25.51 | 25.04 | 25.43 | 1,154,997 | +0.00(+0.00%) |
May 29, 2015 | 25.65 | 26.09 | 25.19 | 25.43 | 1,567,329 | -0.37(-1.45%) |
May 28, 2015 | 25.61 | 25.83 | 25.42 | 25.80 | 1,019,955 | +0.09(+0.34%) |
May 27, 2015 | 25.72 | 25.80 | 25.47 | 25.72 | 1,080,907 | +0.16(+0.65%) |
May 26, 2015 | 25.66 | 25.69 | 25.39 | 25.55 | 1,276,157 | -0.06(-0.25%) |
May 22, 2015 | 25.86 | 25.62 | 25.62 | 25.62 | 918,491 | -0.32(-1.24%) |
May 21, 2015 | 25.79 | 25.99 | 25.73 | 25.94 | 886,453 | +0.16(+0.64%) |
May 20, 2015 | 25.97 | 26.12 | 25.74 | 25.77 | 1,360,069 | -0.16(-0.61%) |
May 19, 2015 | 25.66 | 26.12 | 25.58 | 25.93 | 1,095,475 | +0.05(+0.19%) |
May 18, 2015 | 26.07 | 26.18 | 25.86 | 25.88 | 595,796 | -0.19(-0.71%) |
May 15, 2015 | 26.00 | 26.09 | 25.84 | 26.07 | 1,623,065 | +0.09(+0.36%) |
May 14, 2015 | 25.92 | 26.02 | 25.74 | 25.97 | 1,371,812 | +0.16(+0.64%) |
May 13, 2015 | 25.96 | 26.23 | 25.74 | 25.81 | 1,375,479 | -13.03(-33.55%) |
May 12, 2015 | 39.13 | 39.13 | 38.66 | 38.84 | 1,339,466 | -0.13(-0.33%) |
May 11, 2015 | 38.96 | 39.33 | 38.93 | 38.97 | 1,021,086 | +0.01(+0.02%) |
May 08, 2015 | 38.55 | 39.08 | 38.52 | 38.96 | 1,723,016 | +0.81(+2.11%) |
May 07, 2015 | 37.56 | 38.24 | 37.54 | 38.16 | 2,492,549 | +0.48(+1.27%) |
May 06, 2015 | 38.26 | 38.26 | 37.10 | 37.68 | 3,311,267 | -0.33(-0.86%) |
May 05, 2015 | 38.78 | 38.80 | 37.87 | 38.01 | 974,639 | -0.81(-2.09%) |
May 04, 2015 | 38.81 | 39.06 | 38.73 | 38.82 | 1,127,596 | +0.19(+0.48%) |
May 01, 2015 | 38.44 | 38.68 | 38.31 | 38.63 | 1,068,767 | +0.22(+0.58%) |
Apr 30, 2015 | 39.12 | 39.23 | 38.21 | 38.41 | 1,573,394 | -0.88(-2.25%) |
Apr 29, 2015 | 39.54 | 39.60 | 39.24 | 39.30 | 1,046,805 | -0.36(-0.90%) |
Apr 28, 2015 | 39.40 | 39.69 | 39.36 | 39.65 | 2,490,988 | +0.17(+0.43%) |
Apr 27, 2015 | 39.74 | 39.80 | 39.38 | 39.48 | 1,861,251 | -0.16(-0.41%) |
Apr 24, 2015 | 39.69 | 39.75 | 39.54 | 39.65 | 1,519,515 | +0.02(+0.05%) |
Apr 23, 2015 | 39.63 | 39.72 | 39.54 | 39.63 | 2,212,372 | +0.01(+0.02%) |
Apr 22, 2015 | 39.68 | 39.76 | 39.48 | 39.62 | 3,265,899 | +0.06(+0.16%) |
Apr 21, 2015 | 39.54 | 39.73 | 39.32 | 39.55 | 11,902,479 | -1.70(-4.13%) |
Apr 20, 2015 | 41.17 | 41.48 | 41.01 | 41.26 | 449,760 | +0.34(+0.82%) |
Apr 17, 2015 | 41.25 | 41.32 | 40.71 | 40.92 | 697,402 | -0.31(-0.74%) |
Apr 16, 2015 | 41.47 | 41.62 | 40.90 | 41.23 | 626,830 | -0.14(-0.33%) |
Apr 15, 2015 | 41.17 | 41.73 | 41.10 | 41.37 | 552,241 | +0.14(+0.33%) |
Apr 14, 2015 | 41.02 | 41.41 | 40.97 | 41.23 | 680,649 | +0.33(+0.80%) |
Apr 13, 2015 | 40.97 | 41.14 | 40.72 | 40.90 | 652,957 | -0.10(-0.24%) |
Apr 10, 2015 | 41.20 | 41.35 | 40.95 | 41.00 | 482,150 | -0.03(-0.07%) |
Apr 09, 2015 | 40.70 | 41.07 | 40.68 | 41.03 | 908,912 | +0.69(+1.72%) |
Apr 08, 2015 | 39.77 | 40.60 | 39.75 | 40.34 | 983,702 | +0.78(+1.98%) |
Apr 07, 2015 | 39.38 | 40.08 | 39.37 | 39.55 | 707,930 | +0.12(+0.31%) |
Apr 06, 2015 | 39.13 | 40.03 | 39.00 | 39.43 | 781,561 | +0.37(+0.95%) |
Apr 02, 2015 | 38.35 | 39.06 | 39.06 | 39.06 | 1,349,279 | +0.96(+2.53%) |
Apr 01, 2015 | 38.07 | 38.25 | 37.71 | 38.10 | 710,697 | -0.14(-0.37%) |
Mar 31, 2015 | 38.24 | 38.51 | 38.01 | 38.24 | 1,001,376 | -0.28(-0.72%) |
Mar 30, 2015 | 38.17 | 38.84 | 38.06 | 38.52 | 867,147 | +0.31(+0.80%) |
Mar 27, 2015 | 38.01 | 38.38 | 37.53 | 38.21 | 916,490 | +0.14(+0.37%) |
Mar 26, 2015 | 38.18 | 38.43 | 37.66 | 38.07 | 1,391,853 | -0.35(-0.91%) |
Mar 25, 2015 | 39.26 | 39.49 | 38.26 | 38.42 | 1,038,291 | -0.75(-1.91%) |
Mar 24, 2015 | 38.73 | 39.26 | 38.53 | 39.17 | 1,037,945 | +0.49(+1.25%) |
Mar 23, 2015 | 39.06 | 39.16 | 38.61 | 38.68 | 980,379 | -0.31(-0.79%) |
Mar 20, 2015 | 38.51 | 39.42 | 38.40 | 38.99 | 1,150,931 | +0.88(+2.30%) |
Mar 19, 2015 | 38.38 | 38.55 | 38.10 | 38.11 | 846,539 | -0.63(-1.62%) |
Mar 18, 2015 | 38.09 | 38.90 | 37.73 | 38.74 | 886,544 | +0.44(+1.15%) |
Mar 17, 2015 | 37.85 | 38.46 | 37.65 | 38.30 | 707,023 | +0.18(+0.47%) |
Mar 16, 2015 | 37.94 | 38.50 | 37.93 | 38.12 | 685,346 | +0.13(+0.34%) |
Mar 13, 2015 | 38.43 | 38.46 | 37.73 | 37.99 | 608,932 | -0.62(-1.61%) |
Mar 12, 2015 | 37.86 | 38.62 | 37.83 | 38.61 | 978,137 | +0.79(+2.09%) |
Mar 11, 2015 | 37.79 | 38.15 | 37.55 | 37.82 | 570,705 | -0.05(-0.13%) |
Mar 10, 2015 | 38.01 | 38.19 | 37.67 | 37.87 | 907,300 | -0.53(-1.37%) |
Mar 09, 2015 | 38.75 | 38.75 | 38.20 | 38.40 | 793,911 | -0.41(-1.05%) |
Mar 06, 2015 | 38.82 | 38.84 | 38.24 | 38.81 | 1,867,099 | -0.36(-0.93%) |
Mar 05, 2015 | 39.20 | 39.71 | 39.12 | 39.17 | 632,211 | +0.03(+0.07%) |
Mar 04, 2015 | 38.46 | 39.16 | 38.65 | 39.14 | 1,075,407 | +0.49(+1.27%) |
Mar 03, 2015 | 39.38 | 39.42 | 38.44 | 38.65 | 882,201 | -0.71(-1.79%) |
Mar 02, 2015 | 38.69 | 39.43 | 38.62 | 39.36 | 955,600 | +0.63(+1.64%) |
Feb 27, 2015 | 39.01 | 39.46 | 38.65 | 38.72 | 915,854 | -0.35(-0.89%) |
Feb 26, 2015 | 39.22 | 39.46 | 38.86 | 39.07 | 526,851 | -0.31(-0.78%) |
Feb 25, 2015 | 39.32 | 39.51 | 39.07 | 39.38 | 792,305 | +0.42(+1.07%) |
Feb 24, 2015 | 39.02 | 39.10 | 38.50 | 38.96 | 828,935 | -0.11(-0.27%) |
Feb 23, 2015 | 38.49 | 39.07 | 38.38 | 39.07 | 886,374 | +0.60(+1.57%) |
Feb 20, 2015 | 38.26 | 38.60 | 37.98 | 38.47 | 937,335 | +0.26(+0.69%) |
Feb 19, 2015 | 38.30 | 38.55 | 38.10 | 38.20 | 728,225 | -0.33(-0.86%) |
Feb 18, 2015 | 38.64 | 38.71 | 38.25 | 38.54 | 1,003,339 | -0.37(-0.95%) |
Feb 17, 2015 | 38.78 | 39.19 | 38.66 | 38.90 | 1,095,363 | +0.37(+0.96%) |
Feb 13, 2015 | 38.08 | 38.54 | 38.54 | 38.54 | 1,002,991 | +0.66(+1.74%) |
Feb 12, 2015 | 37.79 | 38.09 | 37.57 | 37.88 | 723,866 | +0.46(+1.23%) |
Feb 11, 2015 | 36.97 | 37.51 | 36.83 | 37.42 | 593,814 | +0.21(+0.55%) |
Feb 10, 2015 | 36.89 | 37.40 | 36.89 | 37.21 | 942,422 | +0.40(+1.10%) |
Feb 09, 2015 | 37.08 | 37.47 | 36.74 | 36.81 | 609,886 | -0.22(-0.59%) |
Feb 06, 2015 | 37.54 | 37.62 | 36.84 | 37.03 | 622,139 | -0.42(-1.12%) |
Feb 05, 2015 | 36.82 | 37.70 | 36.77 | 37.45 | 579,514 | +0.86(+2.34%) |
Feb 04, 2015 | 36.64 | 36.77 | 36.35 | 36.59 | 900,233 | -0.31(-0.84%) |
Feb 03, 2015 | 37.01 | 37.13 | 36.55 | 36.90 | 854,088 | +0.02(+0.06%) |
Feb 02, 2015 | 36.50 | 36.98 | 36.22 | 36.88 | 741,890 | +0.77(+2.12%) |
Jan 30, 2015 | 36.27 | 36.52 | 36.06 | 36.11 | 715,638 | -0.47(-1.30%) |
Jan 29, 2015 | 36.26 | 36.69 | 35.87 | 36.59 | 598,947 | +0.23(+0.64%) |
Jan 28, 2015 | 37.03 | 37.03 | 36.35 | 36.35 | 535,628 | -0.53(-1.44%) |
Jan 27, 2015 | 36.89 | 37.08 | 36.73 | 36.89 | 458,477 | -0.01(-0.02%) |
Jan 26, 2015 | 36.83 | 37.12 | 36.79 | 36.89 | 530,463 | +0.01(+0.02%) |
Jan 23, 2015 | 37.00 | 37.27 | 36.74 | 36.89 | 517,278 | +0.04(+0.12%) |
Jan 22, 2015 | 35.94 | 37.31 | 35.86 | 36.84 | 764,447 | +0.96(+2.69%) |
Jan 21, 2015 | 35.56 | 36.10 | 35.48 | 35.88 | 540,803 | +0.27(+0.76%) |
Jan 20, 2015 | 36.21 | 36.47 | 35.47 | 35.61 | 967,171 | -0.94(-2.58%) |
Jan 16, 2015 | 36.24 | 36.58 | 36.00 | 36.55 | 739,442 | +0.06(+0.16%) |
Jan 15, 2015 | 37.09 | 37.23 | 36.43 | 36.50 | 929,622 | -0.30(-0.83%) |
Jan 14, 2015 | 36.91 | 37.47 | 36.54 | 36.80 | 835,838 | -0.30(-0.82%) |
Jan 13, 2015 | 36.60 | 37.41 | 36.58 | 37.10 | 914,050 | +0.81(+2.22%) |
Jan 12, 2015 | 36.23 | 36.34 | 35.62 | 36.30 | 712,136 | -0.01(-0.04%) |
Jan 09, 2015 | 36.30 | 36.46 | 36.22 | 36.31 | 632,227 | -0.21(-0.56%) |
Jan 08, 2015 | 35.82 | 36.54 | 35.74 | 36.52 | 756,928 | +0.99(+2.79%) |
Jan 07, 2015 | 35.17 | 35.68 | 34.89 | 35.53 | 804,607 | +0.62(+1.77%) |
Jan 06, 2015 | 35.23 | 35.39 | 34.83 | 34.91 | 823,308 | -0.38(-1.06%) |
Jan 05, 2015 | 35.44 | 35.48 | 35.17 | 35.28 | 775,264 | -0.36(-1.01%) |
Jan 02, 2015 | 35.45 | 35.68 | 35.04 | 35.65 | 511,730 | +0.13(+0.38%) |
Dec 31, 2014 | 35.87 | 35.51 | 35.51 | 35.51 | 1,097,996 | -0.20(-0.56%) |
Dec 30, 2014 | 35.55 | 35.79 | 35.48 | 35.71 | 384,852 | +0.16(+0.44%) |
Dec 29, 2014 | 35.40 | 35.67 | 35.36 | 35.55 | 774,031 | +0.14(+0.40%) |
Dec 26, 2014 | 35.61 | 35.67 | 35.31 | 35.41 | 240,410 | -0.05(-0.14%) |
Dec 24, 2014 | 35.37 | 35.46 | 35.46 | 35.46 | 671,531 | +0.30(+0.87%) |
Dec 23, 2014 | 34.92 | 35.36 | 34.63 | 35.16 | 538,924 | +0.23(+0.67%) |
Dec 22, 2014 | 34.85 | 35.21 | 34.68 | 34.92 | 1,115,070 | +0.06(+0.16%) |
Dec 19, 2014 | 35.06 | 35.11 | 34.64 | 34.87 | 870,335 | -0.04(-0.12%) |
Dec 18, 2014 | 34.60 | 34.97 | 33.97 | 34.91 | 759,373 | +0.65(+1.90%) |
Dec 17, 2014 | 33.91 | 34.43 | 33.59 | 34.26 | 701,676 | +0.42(+1.23%) |
Dec 16, 2014 | 33.68 | 34.33 | 33.65 | 33.84 | 1,552,836 | +0.02(+0.06%) |
Dec 15, 2014 | 33.66 | 34.03 | 33.21 | 33.82 | 814,198 | +0.25(+0.74%) |
Dec 12, 2014 | 34.07 | 34.51 | 33.56 | 33.57 | 661,979 | -0.77(-2.23%) |
Dec 11, 2014 | 34.12 | 34.59 | 33.88 | 34.34 | 537,974 | +0.28(+0.81%) |
Dec 10, 2014 | 34.60 | 34.70 | 33.62 | 34.06 | 773,833 | -0.70(-2.02%) |
Dec 09, 2014 | 34.41 | 34.92 | 34.04 | 34.76 | 477,133 | +0.14(+0.41%) |
Dec 08, 2014 | 35.12 | 35.12 | 34.14 | 34.62 | 719,532 | -0.64(-1.81%) |
Dec 05, 2014 | 34.70 | 35.30 | 34.63 | 35.26 | 561,565 | +0.40(+1.14%) |
Dec 04, 2014 | 35.47 | 35.51 | 34.75 | 34.86 | 783,063 | -0.72(-2.01%) |
Dec 03, 2014 | 35.63 | 35.81 | 35.45 | 35.57 | 606,649 | +0.04(+0.10%) |
Dec 02, 2014 | 35.22 | 35.62 | 35.11 | 35.54 | 1,522,271 | +0.26(+0.74%) |