Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.80 | 30.88 | 30.51 | 30.51 | 13,467 | -0.37(-1.20%) |
Feb 26, 2016 | 30.70 | 31.07 | 30.69 | 30.88 | 38,318 | +0.48(+1.59%) |
Feb 25, 2016 | 29.97 | 30.40 | 29.92 | 30.40 | 350,265 | +0.49(+1.64%) |
Feb 24, 2016 | 29.52 | 29.95 | 29.09 | 29.90 | 249,624 | -0.02(-0.06%) |
Feb 23, 2016 | 30.22 | 30.36 | 29.86 | 29.92 | 34,633 | -0.40(-1.32%) |
Feb 22, 2016 | 30.58 | 30.78 | 30.21 | 30.32 | 29,292 | +0.08(+0.27%) |
Feb 19, 2016 | 29.90 | 30.35 | 29.86 | 30.24 | 34,517 | +0.19(+0.63%) |
Feb 18, 2016 | 30.51 | 30.51 | 29.96 | 30.05 | 21,281 | -0.34(-1.11%) |
Feb 17, 2016 | 30.01 | 30.51 | 30.01 | 30.39 | 93,138 | +0.66(+2.24%) |
Feb 16, 2016 | 29.71 | 29.85 | 29.38 | 29.72 | 85,816 | +0.60(+2.04%) |
Feb 12, 2016 | 28.88 | 29.13 | 29.13 | 29.13 | 119,382 | +0.55(+1.93%) |
Feb 11, 2016 | 28.46 | 28.76 | 28.20 | 28.58 | 1,251,210 | -0.65(-2.21%) |
Feb 10, 2016 | 29.79 | 30.26 | 29.20 | 29.22 | 166,151 | -0.30(-1.02%) |
Feb 09, 2016 | 28.88 | 29.76 | 28.88 | 29.52 | 215,993 | +0.16(+0.53%) |
Feb 08, 2016 | 29.51 | 29.52 | 28.95 | 29.37 | 147,064 | -0.54(-1.79%) |
Feb 05, 2016 | 30.34 | 30.65 | 29.83 | 29.90 | 84,364 | -0.41(-1.34%) |
Feb 04, 2016 | 30.06 | 30.60 | 30.04 | 30.31 | 315,139 | +0.16(+0.54%) |
Feb 03, 2016 | 30.40 | 30.40 | 29.29 | 30.15 | 391,705 | -0.13(-0.43%) |
Feb 02, 2016 | 30.96 | 30.96 | 30.13 | 30.27 | 143,808 | -0.98(-3.15%) |
Feb 01, 2016 | 31.14 | 31.41 | 30.80 | 31.26 | 182,207 | +0.00(+0.00%) |
Jan 29, 2016 | 30.53 | 31.26 | 30.49 | 31.26 | 164,364 | +0.86(+2.84%) |
Jan 28, 2016 | 30.63 | 30.75 | 30.21 | 30.40 | 1,116,846 | -0.01(-0.03%) |
Jan 27, 2016 | 30.41 | 31.03 | 30.28 | 30.40 | 32,610 | -0.07(-0.23%) |
Jan 26, 2016 | 30.12 | 30.58 | 30.12 | 30.47 | 155,009 | +0.51(+1.70%) |
Jan 25, 2016 | 30.52 | 30.64 | 29.95 | 29.96 | 88,648 | -0.72(-2.36%) |
Jan 22, 2016 | 30.10 | 30.71 | 30.10 | 30.69 | 178,095 | +0.98(+3.28%) |
Jan 21, 2016 | 30.25 | 30.41 | 29.71 | 29.71 | 182,138 | -0.48(-1.60%) |
Jan 20, 2016 | 30.32 | 30.52 | 29.50 | 30.20 | 129,706 | -0.59(-1.91%) |
Jan 19, 2016 | 31.32 | 31.40 | 30.57 | 30.78 | 80,202 | -0.02(-0.06%) |
Jan 15, 2016 | 30.71 | 30.80 | 30.80 | 30.80 | 46,478 | -0.82(-2.59%) |
Jan 14, 2016 | 31.34 | 31.81 | 30.80 | 31.62 | 207,574 | +0.43(+1.38%) |
Jan 13, 2016 | 32.77 | 32.77 | 31.00 | 31.19 | 218,064 | -1.45(-4.44%) |
Jan 12, 2016 | 32.78 | 32.90 | 32.21 | 32.64 | 53,674 | +0.13(+0.39%) |
Jan 11, 2016 | 32.77 | 32.79 | 32.17 | 32.51 | 53,701 | -0.03(-0.08%) |
Jan 08, 2016 | 33.29 | 33.29 | 32.49 | 32.54 | 74,444 | -0.42(-1.28%) |
Jan 07, 2016 | 33.36 | 33.67 | 32.82 | 32.96 | 131,270 | -1.07(-3.14%) |
Jan 06, 2016 | 34.25 | 34.45 | 33.81 | 34.03 | 109,347 | -0.75(-2.16%) |
Jan 05, 2016 | 34.97 | 35.05 | 34.58 | 34.78 | 48,923 | -0.09(-0.26%) |
Jan 04, 2016 | 34.95 | 34.95 | 34.56 | 34.87 | 77,357 | -0.95(-2.66%) |
Dec 31, 2015 | 35.84 | 35.82 | 35.82 | 35.82 | 17,617 | -0.21(-0.57%) |
Dec 30, 2015 | 36.17 | 36.42 | 36.03 | 36.03 | 33,756 | -0.23(-0.64%) |
Dec 29, 2015 | 36.17 | 36.39 | 36.09 | 36.26 | 91,187 | +0.36(+1.01%) |
Dec 28, 2015 | 35.79 | 35.92 | 35.66 | 35.90 | 22,942 | -0.15(-0.41%) |
Dec 24, 2015 | 35.75 | 36.05 | 36.05 | 36.05 | 5,795 | +0.26(+0.73%) |
Dec 23, 2015 | 35.60 | 35.81 | 35.57 | 35.79 | 47,666 | +0.23(+0.65%) |
Dec 22, 2015 | 35.14 | 35.62 | 35.00 | 35.55 | 52,254 | +0.55(+1.57%) |
Dec 21, 2015 | 35.05 | 35.16 | 34.76 | 35.00 | 47,343 | +0.22(+0.64%) |
Dec 18, 2015 | 35.48 | 35.50 | 34.78 | 34.78 | 87,633 | -0.93(-2.59%) |
Dec 17, 2015 | 36.33 | 36.33 | 35.66 | 35.71 | 19,867 | -0.61(-1.68%) |
Dec 16, 2015 | 36.20 | 36.45 | 35.70 | 36.32 | 26,668 | +0.42(+1.17%) |
Dec 15, 2015 | 35.57 | 36.01 | 35.52 | 35.90 | 92,952 | +0.93(+2.65%) |
Dec 14, 2015 | 34.93 | 35.32 | 34.61 | 34.97 | 48,000 | +0.11(+0.32%) |
Dec 11, 2015 | 35.55 | 35.62 | 34.76 | 34.86 | 79,510 | -1.21(-3.35%) |
Dec 10, 2015 | 35.90 | 36.40 | 35.88 | 36.07 | 27,432 | +0.20(+0.55%) |
Dec 09, 2015 | 36.55 | 36.78 | 35.74 | 35.87 | 67,665 | -0.84(-2.29%) |
Dec 08, 2015 | 36.71 | 36.92 | 36.43 | 36.71 | 19,861 | -0.42(-1.13%) |
Dec 07, 2015 | 37.52 | 37.52 | 36.99 | 37.13 | 31,658 | -0.43(-1.14%) |
Dec 04, 2015 | 36.73 | 37.61 | 36.63 | 37.56 | 54,054 | +1.00(+2.75%) |
Dec 03, 2015 | 37.37 | 37.40 | 36.41 | 36.56 | 29,827 | -0.60(-1.62%) |
Dec 02, 2015 | 37.54 | 37.64 | 37.08 | 37.16 | 105,216 | -0.31(-0.82%) |
Dec 01, 2015 | 37.18 | 37.48 | 37.00 | 37.47 | 65,830 | +0.38(+1.02%) |
Nov 30, 2015 | 37.10 | 37.25 | 36.90 | 37.09 | 52,902 | +0.04(+0.12%) |
Nov 27, 2015 | 36.87 | 37.06 | 36.72 | 37.05 | 53,909 | +0.22(+0.61%) |
Nov 25, 2015 | 36.70 | 36.82 | 36.82 | 36.82 | 16,321 | +0.19(+0.52%) |
Nov 24, 2015 | 36.42 | 36.70 | 36.21 | 36.63 | 208,410 | -0.03(-0.07%) |
Nov 23, 2015 | 36.81 | 37.00 | 36.60 | 36.66 | 358,032 | -0.16(-0.44%) |
Nov 20, 2015 | 36.81 | 36.96 | 36.76 | 36.82 | 19,804 | +0.16(+0.44%) |
Nov 19, 2015 | 36.77 | 36.87 | 36.49 | 36.66 | 511,611 | -0.10(-0.28%) |
Nov 18, 2015 | 36.21 | 36.76 | 36.18 | 36.76 | 67,169 | +0.71(+1.97%) |
Nov 17, 2015 | 36.27 | 36.38 | 36.01 | 36.05 | 210,803 | -0.06(-0.17%) |
Nov 16, 2015 | 35.76 | 36.11 | 35.46 | 36.11 | 330,192 | +0.28(+0.79%) |
Nov 13, 2015 | 35.98 | 36.10 | 35.64 | 35.83 | 29,315 | -0.29(-0.81%) |
Nov 12, 2015 | 36.64 | 36.64 | 36.11 | 36.12 | 41,307 | -0.74(-2.00%) |
Nov 11, 2015 | 36.93 | 37.11 | 36.83 | 36.86 | 29,605 | +0.01(+0.02%) |
Nov 10, 2015 | 36.76 | 36.88 | 36.51 | 36.85 | 41,605 | -0.04(-0.12%) |
Nov 09, 2015 | 37.23 | 37.28 | 36.74 | 36.89 | 35,960 | -0.28(-0.76%) |
Nov 06, 2015 | 36.88 | 37.29 | 36.81 | 37.17 | 66,173 | +0.93(+2.56%) |
Nov 05, 2015 | 36.25 | 36.27 | 35.98 | 36.25 | 40,003 | +0.26(+0.71%) |
Nov 04, 2015 | 36.16 | 36.20 | 35.95 | 35.99 | 38,434 | -0.06(-0.17%) |
Nov 03, 2015 | 35.96 | 36.23 | 35.91 | 36.05 | 57,483 | -0.03(-0.10%) |
Nov 02, 2015 | 35.25 | 36.16 | 35.25 | 36.09 | 22,365 | +0.86(+2.45%) |
Oct 30, 2015 | 35.69 | 35.69 | 35.15 | 35.22 | 70,222 | -0.50(-1.40%) |
Oct 29, 2015 | 35.70 | 35.90 | 35.52 | 35.73 | 380,979 | -0.04(-0.12%) |
Oct 28, 2015 | 34.79 | 35.79 | 34.70 | 35.77 | 44,760 | +1.13(+3.27%) |
Oct 27, 2015 | 34.72 | 34.72 | 34.41 | 34.64 | 42,636 | -0.24(-0.69%) |
Oct 26, 2015 | 34.76 | 34.91 | 34.67 | 34.88 | 20,663 | +0.08(+0.22%) |
Oct 23, 2015 | 34.50 | 34.81 | 34.41 | 34.80 | 87,232 | +0.57(+1.68%) |
Oct 22, 2015 | 33.52 | 34.32 | 33.52 | 34.22 | 60,144 | +0.86(+2.57%) |
Oct 21, 2015 | 34.16 | 34.22 | 33.33 | 33.37 | 19,513 | -0.75(-2.21%) |
Oct 20, 2015 | 33.92 | 34.20 | 33.88 | 34.12 | 94,172 | +0.17(+0.51%) |
Oct 19, 2015 | 33.61 | 33.96 | 33.58 | 33.95 | 24,188 | -0.07(-0.20%) |
Oct 16, 2015 | 33.88 | 34.07 | 33.76 | 34.02 | 25,663 | +0.20(+0.58%) |
Oct 15, 2015 | 32.93 | 33.82 | 32.93 | 33.82 | 57,322 | +0.89(+2.71%) |
Oct 14, 2015 | 33.23 | 33.39 | 32.83 | 32.93 | 31,337 | -0.31(-0.93%) |
Oct 13, 2015 | 33.37 | 33.72 | 33.24 | 33.24 | 89,285 | -0.30(-0.90%) |
Oct 12, 2015 | 33.33 | 33.55 | 33.22 | 33.54 | 41,912 | +0.21(+0.62%) |
Oct 09, 2015 | 33.68 | 33.71 | 33.11 | 33.33 | 52,065 | -0.33(-0.99%) |
Oct 08, 2015 | 33.49 | 33.69 | 33.32 | 33.67 | 29,462 | +0.13(+0.38%) |
Oct 07, 2015 | 33.48 | 33.60 | 33.19 | 33.54 | 46,646 | +0.40(+1.22%) |
Oct 06, 2015 | 33.50 | 33.50 | 32.98 | 33.13 | 101,835 | -0.42(-1.25%) |
Oct 05, 2015 | 33.00 | 33.58 | 33.00 | 33.55 | 38,468 | +0.78(+2.38%) |
Oct 02, 2015 | 32.36 | 32.77 | 31.69 | 32.77 | 36,935 | -0.33(-0.98%) |
Oct 01, 2015 | 33.01 | 33.10 | 32.58 | 33.10 | 43,439 | +0.04(+0.13%) |
Sep 30, 2015 | 32.74 | 33.07 | 32.63 | 33.06 | 43,322 | +0.67(+2.07%) |
Sep 29, 2015 | 32.55 | 32.57 | 32.12 | 32.39 | 105,940 | -0.12(-0.37%) |
Sep 28, 2015 | 33.45 | 33.54 | 32.51 | 32.51 | 278,571 | -1.19(-3.54%) |
Sep 25, 2015 | 33.71 | 33.94 | 33.63 | 33.70 | 14,458 | +0.45(+1.37%) |
Sep 24, 2015 | 33.36 | 33.40 | 32.96 | 33.25 | 24,020 | -0.39(-1.17%) |
Sep 23, 2015 | 33.50 | 33.65 | 33.40 | 33.64 | 21,361 | +0.18(+0.54%) |
Sep 22, 2015 | 33.53 | 33.64 | 33.15 | 33.46 | 73,226 | -0.48(-1.41%) |
Sep 21, 2015 | 33.67 | 34.12 | 33.67 | 33.94 | 27,913 | +0.50(+1.48%) |
Sep 18, 2015 | 33.78 | 33.78 | 33.37 | 33.44 | 670,127 | -0.82(-2.40%) |
Sep 17, 2015 | 34.87 | 35.26 | 34.20 | 34.26 | 368,172 | -0.69(-1.98%) |
Sep 16, 2015 | 34.66 | 34.97 | 34.47 | 34.96 | 18,490 | +0.30(+0.86%) |
Sep 15, 2015 | 34.28 | 34.73 | 34.23 | 34.66 | 29,481 | +0.48(+1.40%) |
Sep 14, 2015 | 34.40 | 34.40 | 34.09 | 34.18 | 16,479 | -0.24(-0.70%) |
Sep 11, 2015 | 34.23 | 34.42 | 34.01 | 34.42 | 102,823 | +0.08(+0.22%) |
Sep 10, 2015 | 34.14 | 34.59 | 34.13 | 34.34 | 39,941 | +0.17(+0.50%) |
Sep 09, 2015 | 34.97 | 35.19 | 34.15 | 34.17 | 53,810 | -0.52(-1.50%) |
Sep 08, 2015 | 34.16 | 34.69 | 34.14 | 34.69 | 15,559 | +1.08(+3.20%) |
Sep 04, 2015 | 33.67 | 33.61 | 33.61 | 33.61 | 81,277 | -0.49(-1.43%) |
Sep 03, 2015 | 33.96 | 34.46 | 33.96 | 34.10 | 45,719 | +0.25(+0.73%) |
Sep 02, 2015 | 33.91 | 33.97 | 33.39 | 33.85 | 51,336 | +0.37(+1.10%) |
Sep 01, 2015 | 33.99 | 33.99 | 33.38 | 33.49 | 55,999 | -1.15(-3.31%) |
Aug 31, 2015 | 34.55 | 34.82 | 34.54 | 34.63 | 40,493 | -0.05(-0.15%) |
Aug 28, 2015 | 34.49 | 34.73 | 34.45 | 34.68 | 35,933 | +0.06(+0.17%) |
Aug 27, 2015 | 34.29 | 34.63 | 34.12 | 34.62 | 164,613 | +0.74(+2.20%) |
Aug 26, 2015 | 33.41 | 33.88 | 32.90 | 33.88 | 104,391 | +1.12(+3.42%) |
Aug 25, 2015 | 33.95 | 34.02 | 32.76 | 32.76 | 116,366 | -0.40(-1.21%) |
Aug 24, 2015 | 33.84 | 34.09 | 24.60 | 33.16 | 297,935 | -1.36(-3.94%) |
Aug 21, 2015 | 35.46 | 35.66 | 34.52 | 34.52 | 162,588 | -1.33(-3.70%) |
Aug 20, 2015 | 36.33 | 36.33 | 35.85 | 35.85 | 63,944 | -0.80(-2.19%) |
Aug 19, 2015 | 36.78 | 36.94 | 36.49 | 36.65 | 26,069 | -0.42(-1.13%) |
Aug 18, 2015 | 37.12 | 37.17 | 36.96 | 37.07 | 29,140 | -0.11(-0.30%) |
Aug 17, 2015 | 37.06 | 37.18 | 36.79 | 37.18 | 35,632 | -0.01(-0.02%) |
Aug 14, 2015 | 36.82 | 37.21 | 36.82 | 37.19 | 14,570 | +0.34(+0.93%) |
Aug 13, 2015 | 36.73 | 37.00 | 36.64 | 36.85 | 19,104 | +0.14(+0.39%) |
Aug 12, 2015 | 36.77 | 36.77 | 35.91 | 36.70 | 122,877 | -0.33(-0.90%) |
Aug 11, 2015 | 37.38 | 37.45 | 36.82 | 37.03 | 21,554 | -0.71(-1.88%) |
Aug 10, 2015 | 37.56 | 37.86 | 37.56 | 37.74 | 27,925 | +0.39(+1.03%) |
Aug 07, 2015 | 37.52 | 37.56 | 37.08 | 37.36 | 18,944 | -0.22(-0.57%) |
Aug 06, 2015 | 37.86 | 38.09 | 37.53 | 37.57 | 17,607 | -0.26(-0.68%) |
Aug 05, 2015 | 37.98 | 38.07 | 37.74 | 37.83 | 26,441 | +0.05(+0.13%) |
Aug 04, 2015 | 37.59 | 37.98 | 37.58 | 37.78 | 231,611 | +0.20(+0.53%) |
Aug 03, 2015 | 37.54 | 37.65 | 37.35 | 37.58 | 29,003 | +0.04(+0.11%) |
Jul 31, 2015 | 37.76 | 37.76 | 37.48 | 37.54 | 102,059 | -0.27(-0.70%) |
Jul 30, 2015 | 37.75 | 37.83 | 37.60 | 37.80 | 72,362 | -0.06(-0.16%) |
Jul 29, 2015 | 37.47 | 37.90 | 37.38 | 37.86 | 50,051 | +0.47(+1.26%) |
Jul 28, 2015 | 37.54 | 37.54 | 37.25 | 37.39 | 62,914 | +0.13(+0.34%) |
Jul 27, 2015 | 37.53 | 37.58 | 37.06 | 37.27 | 56,561 | -0.52(-1.38%) |
Jul 24, 2015 | 38.15 | 38.19 | 37.67 | 37.79 | 48,553 | -0.34(-0.90%) |
Jul 23, 2015 | 38.62 | 38.75 | 38.03 | 38.13 | 54,069 | -0.46(-1.20%) |
Jul 22, 2015 | 38.33 | 38.62 | 38.29 | 38.59 | 122,176 | +0.15(+0.40%) |
Jul 21, 2015 | 38.49 | 38.82 | 38.27 | 38.44 | 18,913 | -0.17(-0.44%) |
Jul 20, 2015 | 38.90 | 38.92 | 38.56 | 38.61 | 44,447 | -0.13(-0.33%) |
Jul 17, 2015 | 38.68 | 38.99 | 38.49 | 38.74 | 41,578 | +0.06(+0.15%) |
Jul 16, 2015 | 38.50 | 38.68 | 38.48 | 38.68 | 37,047 | +0.38(+0.98%) |
Jul 15, 2015 | 38.30 | 38.39 | 38.15 | 38.30 | 19,497 | +0.04(+0.11%) |
Jul 14, 2015 | 38.07 | 38.35 | 38.03 | 38.26 | 21,482 | +0.14(+0.36%) |
Jul 13, 2015 | 38.06 | 38.18 | 37.96 | 38.12 | 48,279 | +0.38(+1.02%) |
Jul 10, 2015 | 37.51 | 37.80 | 37.46 | 37.74 | 27,776 | +0.64(+1.73%) |
Jul 09, 2015 | 37.16 | 37.36 | 37.05 | 37.09 | 76,294 | +0.43(+1.17%) |
Jul 08, 2015 | 37.18 | 37.18 | 36.60 | 36.67 | 73,863 | -0.82(-2.19%) |
Jul 07, 2015 | 37.57 | 37.57 | 36.66 | 37.49 | 62,652 | -0.09(-0.23%) |
Jul 06, 2015 | 37.35 | 37.66 | 37.27 | 37.57 | 29,817 | -0.15(-0.39%) |
Jul 02, 2015 | 37.83 | 37.72 | 37.72 | 37.72 | 37,422 | -0.11(-0.29%) |
Jul 01, 2015 | 37.89 | 38.06 | 37.68 | 37.83 | 40,966 | +0.34(+0.91%) |
Jun 30, 2015 | 37.42 | 37.67 | 37.14 | 37.49 | 58,842 | +0.46(+1.25%) |
Jun 29, 2015 | 37.79 | 37.82 | 37.02 | 37.03 | 162,755 | -1.21(-3.15%) |
Jun 26, 2015 | 38.37 | 38.38 | 38.09 | 38.23 | 25,434 | +0.10(+0.27%) |
Jun 25, 2015 | 38.45 | 38.45 | 38.02 | 38.13 | 50,166 | +0.00(+0.00%) |
Jun 24, 2015 | 38.56 | 38.56 | 38.09 | 38.13 | 57,847 | -0.52(-1.35%) |
Jun 23, 2015 | 38.66 | 38.76 | 38.59 | 38.65 | 40,746 | +0.14(+0.35%) |
Jun 22, 2015 | 38.32 | 38.62 | 38.32 | 38.51 | 113,359 | +0.44(+1.14%) |
Jun 19, 2015 | 38.29 | 38.29 | 37.99 | 38.08 | 42,425 | -0.22(-0.58%) |
Jun 18, 2015 | 38.43 | 38.44 | 38.10 | 38.30 | 95,327 | +0.02(+0.04%) |
Jun 17, 2015 | 38.49 | 38.56 | 38.24 | 38.28 | 96,693 | -0.12(-0.31%) |
Jun 16, 2015 | 38.18 | 38.40 | 38.11 | 38.40 | 135,231 | +0.18(+0.47%) |
Jun 15, 2015 | 38.20 | 38.27 | 37.76 | 38.22 | 60,432 | -0.15(-0.40%) |
Jun 12, 2015 | 38.48 | 38.55 | 38.26 | 38.38 | 86,260 | -0.20(-0.51%) |
Jun 11, 2015 | 38.63 | 38.70 | 38.49 | 38.57 | 82,218 | +0.06(+0.16%) |
Jun 10, 2015 | 38.09 | 38.63 | 38.09 | 38.51 | 189,728 | +0.52(+1.37%) |
Jun 09, 2015 | 38.10 | 38.10 | 37.72 | 37.99 | 145,948 | -0.08(-0.20%) |
Jun 08, 2015 | 38.30 | 38.34 | 38.03 | 38.07 | 73,740 | -0.11(-0.29%) |
Jun 05, 2015 | 38.15 | 38.34 | 37.82 | 38.18 | 102,722 | +0.44(+1.15%) |
Jun 04, 2015 | 37.95 | 37.95 | 37.69 | 37.74 | 74,851 | -0.17(-0.45%) |
Jun 03, 2015 | 37.68 | 38.06 | 37.60 | 37.92 | 53,980 | +0.42(+1.12%) |
Jun 02, 2015 | 37.22 | 37.60 | 37.21 | 37.50 | 55,280 | +0.19(+0.50%) |
Jun 01, 2015 | 37.41 | 37.46 | 37.10 | 37.31 | 43,110 | +0.01(+0.02%) |
May 29, 2015 | 37.55 | 37.55 | 37.06 | 37.30 | 33,975 | -0.27(-0.72%) |
May 28, 2015 | 37.38 | 37.57 | 37.34 | 37.57 | 398,945 | +0.10(+0.27%) |
May 27, 2015 | 37.12 | 37.51 | 36.99 | 37.47 | 39,027 | +0.44(+1.18%) |
May 26, 2015 | 37.16 | 37.22 | 36.93 | 37.04 | 216,697 | -0.28(-0.75%) |
May 22, 2015 | 37.20 | 37.32 | 37.32 | 37.32 | 29,763 | +0.10(+0.28%) |
May 21, 2015 | 37.20 | 37.29 | 37.07 | 37.22 | 23,495 | -0.05(-0.14%) |
May 20, 2015 | 37.44 | 37.48 | 37.25 | 37.27 | 21,740 | -0.16(-0.43%) |
May 19, 2015 | 37.51 | 37.65 | 37.35 | 37.43 | 74,925 | -0.04(-0.11%) |
May 18, 2015 | 36.93 | 37.49 | 36.93 | 37.47 | 80,256 | +0.52(+1.41%) |
May 15, 2015 | 37.23 | 37.32 | 36.81 | 36.95 | 48,530 | -0.32(-0.87%) |
May 14, 2015 | 37.20 | 37.28 | 37.02 | 37.28 | 36,226 | +0.22(+0.60%) |
May 13, 2015 | 36.99 | 37.11 | 36.84 | 37.05 | 34,598 | +0.04(+0.12%) |
May 12, 2015 | 37.16 | 37.16 | 36.76 | 37.01 | 24,555 | -0.28(-0.76%) |
May 11, 2015 | 36.92 | 37.42 | 36.92 | 37.29 | 75,376 | +0.39(+1.06%) |
May 08, 2015 | 36.84 | 36.94 | 36.78 | 36.90 | 62,337 | +0.26(+0.70%) |
May 07, 2015 | 36.17 | 36.72 | 36.17 | 36.64 | 19,497 | +0.38(+1.04%) |
May 06, 2015 | 36.61 | 36.62 | 36.04 | 36.27 | 54,606 | -0.24(-0.65%) |
May 05, 2015 | 36.65 | 36.85 | 36.45 | 36.51 | 44,616 | -0.20(-0.56%) |
May 04, 2015 | 36.50 | 36.80 | 36.50 | 36.71 | 20,649 | +0.30(+0.82%) |
May 01, 2015 | 36.42 | 36.54 | 36.36 | 36.41 | 28,164 | +0.16(+0.45%) |
Apr 30, 2015 | 36.81 | 36.81 | 36.18 | 36.25 | 36,665 | -0.59(-1.60%) |
Apr 29, 2015 | 36.50 | 36.87 | 36.50 | 36.84 | 21,042 | +0.16(+0.44%) |
Apr 28, 2015 | 36.24 | 36.68 | 36.11 | 36.68 | 466,714 | +0.40(+1.11%) |
Apr 27, 2015 | 36.81 | 36.84 | 36.26 | 36.28 | 31,309 | -0.29(-0.79%) |
Apr 24, 2015 | 36.85 | 36.85 | 36.46 | 36.57 | 16,979 | -0.21(-0.58%) |
Apr 23, 2015 | 36.60 | 36.89 | 36.51 | 36.78 | 37,927 | +0.10(+0.28%) |
Apr 22, 2015 | 36.37 | 36.78 | 36.18 | 36.68 | 91,558 | +0.35(+0.96%) |
Apr 21, 2015 | 36.46 | 36.57 | 36.33 | 36.33 | 606,030 | -0.10(-0.28%) |
Apr 20, 2015 | 36.40 | 36.58 | 36.35 | 36.43 | 88,820 | +0.24(+0.66%) |
Apr 17, 2015 | 36.57 | 36.57 | 36.04 | 36.19 | 40,733 | -0.63(-1.71%) |
Apr 16, 2015 | 36.65 | 36.86 | 36.44 | 36.82 | 569,723 | +0.19(+0.51%) |
Apr 15, 2015 | 36.69 | 36.82 | 36.41 | 36.64 | 89,373 | +0.04(+0.12%) |
Apr 14, 2015 | 36.52 | 36.67 | 36.28 | 36.59 | 31,974 | +0.02(+0.05%) |
Apr 13, 2015 | 36.55 | 36.76 | 36.55 | 36.58 | 32,128 | +0.03(+0.09%) |
Apr 10, 2015 | 36.52 | 36.62 | 36.41 | 36.54 | 43,165 | -0.03(-0.09%) |
Apr 09, 2015 | 36.48 | 36.59 | 36.28 | 36.58 | 13,918 | +0.15(+0.40%) |
Apr 08, 2015 | 36.32 | 36.52 | 36.25 | 36.43 | 343,540 | +0.15(+0.40%) |
Apr 07, 2015 | 36.58 | 36.69 | 36.29 | 36.29 | 36,938 | -0.25(-0.68%) |
Apr 06, 2015 | 36.41 | 36.66 | 36.08 | 36.53 | 16,889 | -0.04(-0.12%) |
Apr 02, 2015 | 36.56 | 36.58 | 36.58 | 36.58 | 51,559 | +0.04(+0.12%) |
Apr 01, 2015 | 36.46 | 36.55 | 36.27 | 36.53 | 14,453 | -0.03(-0.07%) |
Mar 31, 2015 | 36.67 | 36.71 | 36.49 | 36.56 | 263,319 | -0.23(-0.63%) |
Mar 30, 2015 | 36.51 | 36.84 | 36.51 | 36.79 | 39,862 | +0.47(+1.29%) |
Mar 27, 2015 | 36.04 | 36.32 | 36.00 | 36.32 | 40,371 | +0.12(+0.33%) |
Mar 26, 2015 | 35.98 | 36.33 | 35.78 | 36.20 | 49,595 | +0.13(+0.35%) |
Mar 25, 2015 | 36.87 | 36.87 | 36.05 | 36.07 | 32,946 | -0.73(-1.97%) |
Mar 24, 2015 | 37.00 | 37.00 | 36.79 | 36.80 | 419,233 | -0.21(-0.58%) |
Mar 23, 2015 | 37.15 | 37.17 | 37.01 | 37.01 | 20,601 | -0.15(-0.41%) |
Mar 20, 2015 | 36.88 | 37.17 | 36.82 | 37.16 | 37,754 | +0.45(+1.23%) |
Mar 19, 2015 | 36.75 | 36.75 | 36.37 | 36.71 | 98,251 | -0.10(-0.28%) |
Mar 18, 2015 | 37.30 | 37.30 | 36.75 | 36.82 | 94,885 | -0.44(-1.19%) |
Mar 17, 2015 | 37.08 | 37.28 | 36.97 | 37.26 | 82,024 | +0.03(+0.07%) |
Mar 16, 2015 | 37.04 | 37.23 | 37.04 | 37.23 | 44,196 | +0.41(+1.11%) |
Mar 13, 2015 | 36.82 | 36.91 | 36.40 | 36.82 | 47,644 | -0.11(-0.30%) |
Mar 12, 2015 | 36.54 | 36.94 | 36.47 | 36.93 | 72,102 | +0.66(+1.83%) |
Mar 11, 2015 | 36.01 | 36.38 | 35.96 | 36.27 | 51,006 | +0.37(+1.04%) |
Mar 10, 2015 | 36.09 | 36.13 | 35.90 | 35.90 | 15,636 | -0.55(-1.52%) |
Mar 09, 2015 | 36.28 | 36.53 | 36.24 | 36.45 | 30,507 | +0.17(+0.47%) |
Mar 06, 2015 | 36.23 | 36.96 | 36.23 | 36.28 | 117,759 | +0.07(+0.19%) |
Mar 05, 2015 | 36.07 | 36.21 | 35.85 | 36.21 | 22,168 | +0.22(+0.62%) |
Mar 04, 2015 | 36.06 | 36.17 | 35.88 | 35.99 | 32,041 | -0.14(-0.40%) |
Mar 03, 2015 | 36.30 | 36.30 | 36.12 | 36.13 | 40,569 | -0.28(-0.77%) |