Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.45 | 33.07 | 32.45 | 33.07 | 370,403 | +0.64(+1.99%) |
Jan 28, 2016 | 32.28 | 32.49 | 32.13 | 32.42 | 103,891 | +0.35(+1.11%) |
Jan 27, 2016 | 32.17 | 32.50 | 31.87 | 32.07 | 160,614 | -0.14(-0.43%) |
Jan 26, 2016 | 31.91 | 32.30 | 31.91 | 32.20 | 178,742 | +0.43(+1.35%) |
Jan 25, 2016 | 31.92 | 32.04 | 31.74 | 31.77 | 3,652,405 | -0.29(-0.90%) |
Jan 22, 2016 | 31.93 | 32.08 | 31.82 | 32.06 | 62,856 | +0.49(+1.57%) |
Jan 21, 2016 | 31.43 | 31.74 | 31.25 | 31.57 | 136,522 | +0.22(+0.70%) |
Jan 20, 2016 | 31.26 | 31.53 | 30.65 | 31.35 | 888,355 | -0.34(-1.06%) |
Jan 19, 2016 | 31.71 | 31.77 | 31.41 | 31.68 | 473,844 | +0.30(+0.95%) |
Jan 15, 2016 | 31.20 | 31.39 | 31.39 | 31.39 | 170,387 | -0.49(-1.53%) |
Jan 14, 2016 | 31.92 | 32.11 | 31.61 | 31.87 | 108,639 | +0.01(+0.03%) |
Jan 13, 2016 | 32.58 | 32.60 | 31.82 | 31.86 | 76,687 | -0.61(-1.89%) |
Jan 12, 2016 | 32.56 | 32.65 | 32.21 | 32.48 | 205,792 | +0.21(+0.64%) |
Jan 11, 2016 | 32.19 | 32.37 | 31.93 | 32.27 | 430,714 | +0.22(+0.68%) |
Jan 08, 2016 | 32.60 | 32.60 | 31.99 | 32.05 | 133,953 | -0.30(-0.91%) |
Jan 07, 2016 | 32.54 | 32.81 | 32.31 | 32.35 | 311,262 | -0.66(-1.99%) |
Jan 06, 2016 | 32.88 | 33.12 | 32.87 | 33.01 | 58,446 | -0.31(-0.93%) |
Jan 05, 2016 | 33.28 | 33.40 | 33.11 | 33.32 | 140,797 | +0.12(+0.36%) |
Jan 04, 2016 | 33.23 | 33.23 | 32.91 | 33.20 | 315,773 | -0.53(-1.57%) |
Dec 31, 2015 | 33.94 | 33.73 | 33.73 | 33.73 | 133,416 | -0.31(-0.90%) |
Dec 30, 2015 | 34.18 | 34.19 | 34.02 | 34.04 | 67,341 | -0.18(-0.53%) |
Dec 29, 2015 | 34.08 | 34.23 | 34.08 | 34.22 | 89,492 | +0.29(+0.85%) |
Dec 28, 2015 | 33.82 | 33.93 | 33.74 | 33.93 | 41,282 | -0.04(-0.12%) |
Dec 24, 2015 | 34.00 | 33.97 | 33.97 | 33.97 | 55,617 | -0.25(-0.74%) |
Dec 23, 2015 | 34.06 | 34.22 | 34.06 | 34.22 | 54,021 | +0.32(+0.95%) |
Dec 22, 2015 | 33.63 | 33.93 | 33.56 | 33.90 | 84,822 | +0.37(+1.09%) |
Dec 21, 2015 | 33.45 | 33.53 | 33.29 | 33.53 | 64,398 | +0.27(+0.81%) |
Dec 18, 2015 | 33.77 | 33.77 | 33.26 | 33.26 | 116,251 | -0.57(-1.69%) |
Dec 17, 2015 | 34.34 | 34.34 | 33.83 | 33.83 | 95,498 | -0.47(-1.36%) |
Dec 16, 2015 | 33.84 | 34.35 | 33.84 | 34.30 | 156,417 | +0.64(+1.91%) |
Dec 15, 2015 | 33.51 | 33.75 | 33.51 | 33.66 | 204,634 | +0.36(+1.09%) |
Dec 14, 2015 | 33.11 | 33.36 | 32.93 | 33.29 | 214,585 | +0.21(+0.63%) |
Dec 11, 2015 | 33.30 | 33.34 | 33.06 | 33.09 | 120,729 | -0.51(-1.52%) |
Dec 10, 2015 | 33.60 | 33.79 | 33.52 | 33.60 | 73,482 | +0.02(+0.07%) |
Dec 09, 2015 | 33.81 | 34.12 | 33.48 | 33.57 | 79,252 | -0.36(-1.06%) |
Dec 08, 2015 | 33.82 | 33.98 | 33.78 | 33.93 | 52,900 | -0.13(-0.39%) |
Dec 07, 2015 | 34.12 | 34.16 | 33.92 | 34.06 | 120,420 | -0.01(-0.02%) |
Dec 04, 2015 | 33.42 | 34.08 | 33.42 | 34.07 | 72,706 | +0.69(+2.08%) |
Dec 03, 2015 | 33.80 | 33.81 | 33.27 | 33.38 | 785,668 | -0.36(-1.08%) |
Dec 02, 2015 | 33.96 | 33.99 | 33.72 | 33.74 | 105,704 | -0.25(-0.74%) |
Dec 01, 2015 | 33.81 | 34.02 | 33.81 | 33.99 | 402,661 | +0.26(+0.76%) |
Nov 30, 2015 | 34.06 | 34.06 | 33.71 | 33.74 | 401,324 | -0.31(-0.90%) |
Nov 27, 2015 | 34.03 | 34.09 | 33.93 | 34.04 | 23,932 | +0.04(+0.11%) |
Nov 25, 2015 | 33.87 | 34.01 | 34.01 | 34.01 | 140,136 | +0.13(+0.39%) |
Nov 24, 2015 | 33.60 | 33.97 | 33.60 | 33.87 | 76,240 | +0.07(+0.22%) |
Nov 23, 2015 | 33.60 | 33.85 | 33.60 | 33.80 | 77,786 | +0.26(+0.77%) |
Nov 20, 2015 | 33.73 | 33.95 | 33.54 | 33.54 | 44,730 | +0.00(+0.00%) |
Nov 19, 2015 | 33.35 | 33.67 | 33.35 | 33.54 | 48,870 | +0.19(+0.57%) |
Nov 18, 2015 | 32.90 | 33.37 | 32.89 | 33.35 | 55,658 | +0.57(+1.72%) |
Nov 17, 2015 | 32.98 | 33.09 | 32.74 | 32.79 | 73,911 | -0.17(-0.53%) |
Nov 16, 2015 | 32.47 | 32.97 | 32.47 | 32.96 | 107,901 | +0.45(+1.38%) |
Nov 13, 2015 | 32.85 | 32.89 | 32.50 | 32.51 | 96,307 | -0.43(-1.31%) |
Nov 12, 2015 | 33.27 | 33.27 | 32.94 | 32.94 | 101,017 | -0.50(-1.49%) |
Nov 11, 2015 | 33.52 | 33.57 | 33.43 | 33.44 | 93,559 | -0.03(-0.08%) |
Nov 10, 2015 | 33.30 | 33.47 | 33.30 | 33.47 | 101,677 | +0.11(+0.33%) |
Nov 09, 2015 | 33.53 | 33.53 | 33.19 | 33.35 | 6,290,512 | -0.26(-0.78%) |
Nov 06, 2015 | 34.00 | 34.00 | 33.41 | 33.61 | 997,786 | -0.39(-1.15%) |
Nov 05, 2015 | 33.97 | 34.02 | 33.80 | 34.01 | 351,980 | +0.09(+0.27%) |
Nov 04, 2015 | 34.09 | 34.09 | 33.86 | 33.91 | 472,668 | -0.11(-0.32%) |
Nov 03, 2015 | 34.04 | 34.12 | 33.82 | 34.02 | 281,335 | -0.13(-0.38%) |
Nov 02, 2015 | 34.02 | 34.15 | 33.96 | 34.15 | 604,676 | +0.16(+0.46%) |
Oct 30, 2015 | 34.13 | 34.22 | 33.99 | 33.99 | 120,330 | -0.18(-0.52%) |
Oct 29, 2015 | 34.20 | 34.23 | 33.94 | 34.17 | 191,026 | -0.11(-0.32%) |
Oct 28, 2015 | 34.12 | 34.28 | 33.86 | 34.28 | 423,175 | +0.21(+0.63%) |
Oct 27, 2015 | 34.15 | 34.15 | 33.98 | 34.07 | 615,497 | -0.22(-0.65%) |
Oct 26, 2015 | 34.23 | 34.34 | 34.23 | 34.29 | 466,318 | +0.01(+0.02%) |
Oct 23, 2015 | 34.56 | 34.56 | 34.14 | 34.28 | 1,218,537 | -0.11(-0.31%) |
Oct 22, 2015 | 33.82 | 34.43 | 33.82 | 34.39 | 159,404 | +0.64(+1.89%) |
Oct 21, 2015 | 33.79 | 34.01 | 33.73 | 33.75 | 117,440 | -0.01(-0.04%) |
Oct 20, 2015 | 33.74 | 33.86 | 33.69 | 33.77 | 96,764 | -0.06(-0.18%) |
Oct 19, 2015 | 33.64 | 33.83 | 33.64 | 33.83 | 235,989 | +0.11(+0.34%) |
Oct 16, 2015 | 33.44 | 33.71 | 33.44 | 33.71 | 117,949 | +0.31(+0.93%) |
Oct 15, 2015 | 33.26 | 33.40 | 33.14 | 33.40 | 86,687 | +0.32(+0.96%) |
Oct 14, 2015 | 33.20 | 33.30 | 33.06 | 33.08 | 92,538 | -0.14(-0.41%) |
Oct 13, 2015 | 33.30 | 33.42 | 33.19 | 33.22 | 121,686 | -0.21(-0.63%) |
Oct 12, 2015 | 33.38 | 33.52 | 33.36 | 33.43 | 99,870 | +0.03(+0.10%) |
Oct 09, 2015 | 33.35 | 33.45 | 33.31 | 33.40 | 651,784 | +0.06(+0.18%) |
Oct 08, 2015 | 32.87 | 33.36 | 32.87 | 33.34 | 230,103 | +0.43(+1.29%) |
Oct 07, 2015 | 32.78 | 32.95 | 32.69 | 32.91 | 109,779 | +0.27(+0.82%) |
Oct 06, 2015 | 32.80 | 32.83 | 32.64 | 32.65 | 347,450 | -0.15(-0.46%) |
Oct 05, 2015 | 32.40 | 32.82 | 32.40 | 32.80 | 6,184,173 | +0.56(+1.73%) |
Oct 02, 2015 | 31.57 | 32.24 | 31.48 | 32.24 | 128,918 | +0.40(+1.27%) |
Oct 01, 2015 | 31.98 | 31.98 | 31.56 | 31.84 | 287,830 | -0.01(-0.04%) |
Sep 30, 2015 | 31.71 | 31.87 | 31.61 | 31.85 | 27,717 | +0.43(+1.35%) |
Sep 29, 2015 | 31.49 | 31.49 | 31.24 | 31.42 | 190,546 | -0.01(-0.04%) |
Sep 28, 2015 | 32.00 | 32.00 | 31.41 | 31.44 | 406,449 | -0.67(-2.10%) |
Sep 25, 2015 | 32.15 | 32.41 | 31.99 | 32.11 | 128,703 | +0.19(+0.59%) |
Sep 24, 2015 | 31.70 | 31.95 | 31.51 | 31.92 | 61,375 | +0.06(+0.18%) |
Sep 23, 2015 | 31.94 | 31.97 | 31.75 | 31.86 | 569,035 | -0.03(-0.10%) |
Sep 22, 2015 | 32.02 | 32.02 | 31.78 | 31.89 | 87,957 | -0.47(-1.45%) |
Sep 21, 2015 | 32.34 | 32.49 | 32.31 | 32.36 | 31,168 | +0.16(+0.51%) |
Sep 18, 2015 | 32.17 | 32.55 | 32.14 | 32.20 | 69,208 | -0.41(-1.26%) |
Sep 17, 2015 | 32.58 | 32.99 | 32.54 | 32.61 | 84,291 | +0.02(+0.05%) |
Sep 16, 2015 | 32.34 | 32.61 | 32.32 | 32.59 | 80,311 | +0.48(+1.51%) |
Sep 15, 2015 | 31.72 | 32.14 | 31.72 | 32.11 | 43,591 | +0.48(+1.52%) |
Sep 14, 2015 | 31.72 | 31.72 | 31.53 | 31.63 | 47,800 | -0.04(-0.13%) |
Sep 11, 2015 | 31.54 | 31.67 | 31.40 | 31.67 | 23,935 | +0.11(+0.34%) |
Sep 10, 2015 | 31.48 | 31.77 | 31.40 | 31.56 | 70,280 | +0.11(+0.34%) |
Sep 09, 2015 | 32.23 | 32.23 | 31.46 | 31.46 | 56,740 | -0.57(-1.79%) |
Sep 08, 2015 | 31.82 | 32.03 | 31.66 | 32.03 | 112,955 | +0.69(+2.19%) |
Sep 04, 2015 | 31.50 | 31.34 | 31.34 | 31.34 | 169,447 | -0.49(-1.53%) |
Sep 03, 2015 | 31.72 | 32.07 | 31.72 | 31.83 | 622,545 | +0.20(+0.65%) |
Sep 02, 2015 | 31.43 | 31.62 | 31.26 | 31.62 | 485,224 | +0.49(+1.58%) |
Sep 01, 2015 | 30.32 | 31.53 | 30.32 | 31.13 | 1,968,791 | -0.79(-2.48%) |
Aug 31, 2015 | 31.95 | 32.05 | 31.86 | 31.92 | 552,129 | -0.17(-0.52%) |
Aug 28, 2015 | 31.94 | 32.16 | 31.91 | 32.09 | 105,706 | +0.04(+0.12%) |
Aug 27, 2015 | 31.71 | 32.12 | 31.44 | 32.05 | 1,035,633 | +0.64(+2.05%) |
Aug 26, 2015 | 30.84 | 31.51 | 30.57 | 31.41 | 328,686 | +0.87(+2.85%) |
Aug 25, 2015 | 31.12 | 31.67 | 30.52 | 30.54 | 264,222 | -0.28(-0.89%) |
Aug 24, 2015 | 31.76 | 31.76 | 26.17 | 30.82 | 1,049,928 | -1.26(-3.94%) |
Aug 21, 2015 | 32.64 | 32.70 | 32.07 | 32.08 | 365,791 | -0.85(-2.59%) |
Aug 20, 2015 | 33.16 | 33.21 | 32.90 | 32.93 | 102,543 | -0.53(-1.57%) |
Aug 19, 2015 | 33.43 | 33.66 | 33.29 | 33.46 | 214,450 | -0.22(-0.64%) |
Aug 18, 2015 | 33.70 | 33.80 | 33.66 | 33.68 | 219,985 | -0.04(-0.13%) |
Aug 17, 2015 | 33.56 | 33.74 | 33.46 | 33.72 | 84,317 | +0.07(+0.21%) |
Aug 14, 2015 | 33.51 | 33.65 | 33.49 | 33.65 | 37,230 | +0.11(+0.33%) |
Aug 13, 2015 | 33.56 | 33.66 | 33.48 | 33.54 | 247,894 | +0.03(+0.10%) |
Aug 12, 2015 | 33.41 | 33.54 | 33.06 | 33.50 | 480,715 | -0.17(-0.50%) |
Aug 11, 2015 | 33.61 | 33.67 | 33.54 | 33.67 | 350,963 | -0.22(-0.65%) |
Aug 10, 2015 | 33.80 | 33.93 | 33.80 | 33.89 | 33,553 | +0.25(+0.76%) |
Aug 07, 2015 | 33.71 | 33.71 | 33.52 | 33.64 | 37,807 | -0.09(-0.27%) |
Aug 06, 2015 | 33.98 | 33.99 | 33.67 | 33.73 | 125,291 | -0.22(-0.66%) |
Aug 05, 2015 | 33.85 | 33.99 | 33.84 | 33.95 | 258,651 | +0.28(+0.82%) |
Aug 04, 2015 | 33.56 | 33.75 | 33.56 | 33.67 | 65,229 | +0.11(+0.31%) |
Aug 03, 2015 | 33.77 | 33.77 | 33.42 | 33.57 | 155,246 | -0.01(-0.04%) |
Jul 31, 2015 | 33.65 | 33.77 | 33.55 | 33.58 | 64,703 | -0.01(-0.03%) |
Jul 30, 2015 | 33.52 | 33.62 | 33.41 | 33.59 | 751,435 | -0.06(-0.17%) |
Jul 29, 2015 | 33.46 | 33.67 | 33.46 | 33.64 | 614,569 | +0.21(+0.62%) |
Jul 28, 2015 | 33.16 | 33.44 | 33.11 | 33.44 | 68,495 | +0.42(+1.26%) |
Jul 27, 2015 | 33.02 | 33.04 | 32.89 | 33.02 | 43,449 | -0.10(-0.30%) |
Jul 24, 2015 | 33.44 | 33.44 | 33.06 | 33.12 | 30,561 | -0.27(-0.81%) |
Jul 23, 2015 | 33.52 | 33.54 | 33.34 | 33.39 | 28,948 | -0.02(-0.07%) |
Jul 22, 2015 | 33.33 | 33.51 | 33.33 | 33.42 | 53,945 | +0.05(+0.14%) |
Jul 21, 2015 | 33.50 | 33.50 | 33.32 | 33.37 | 37,569 | -0.12(-0.35%) |
Jul 20, 2015 | 33.44 | 33.52 | 33.43 | 33.49 | 38,505 | +0.07(+0.22%) |
Jul 17, 2015 | 33.40 | 33.43 | 33.24 | 33.41 | 72,139 | -0.02(-0.05%) |
Jul 16, 2015 | 33.40 | 33.45 | 33.39 | 33.43 | 69,557 | +0.20(+0.60%) |
Jul 15, 2015 | 33.42 | 33.42 | 33.22 | 33.23 | 97,062 | -0.18(-0.53%) |
Jul 14, 2015 | 33.33 | 33.43 | 33.33 | 33.41 | 80,857 | +0.04(+0.13%) |
Jul 13, 2015 | 33.18 | 33.37 | 33.18 | 33.36 | 68,366 | +0.39(+1.19%) |
Jul 10, 2015 | 32.96 | 33.05 | 32.88 | 32.97 | 79,901 | +0.31(+0.94%) |
Jul 09, 2015 | 33.05 | 33.12 | 32.66 | 32.66 | 90,101 | -0.06(-0.19%) |
Jul 08, 2015 | 33.02 | 33.02 | 32.69 | 32.72 | 78,384 | -0.50(-1.49%) |
Jul 07, 2015 | 32.84 | 33.27 | 32.60 | 33.22 | 93,112 | +0.44(+1.34%) |
Jul 06, 2015 | 32.66 | 32.92 | 32.64 | 32.78 | 192,179 | -0.07(-0.22%) |
Jul 02, 2015 | 32.96 | 32.85 | 32.85 | 32.85 | 716,845 | -0.03(-0.08%) |
Jul 01, 2015 | 32.73 | 32.88 | 32.61 | 32.88 | 1,507,453 | +0.38(+1.17%) |
Jun 30, 2015 | 32.68 | 32.68 | 32.43 | 32.50 | 61,649 | +0.05(+0.16%) |
Jun 29, 2015 | 32.88 | 32.89 | 32.44 | 32.45 | 69,070 | -0.66(-1.98%) |
Jun 26, 2015 | 33.11 | 33.21 | 33.08 | 33.10 | 14,675 | +0.03(+0.09%) |
Jun 25, 2015 | 33.29 | 33.29 | 33.04 | 33.07 | 115,269 | -0.02(-0.06%) |
Jun 24, 2015 | 33.20 | 33.28 | 33.08 | 33.09 | 73,830 | -0.29(-0.88%) |
Jun 23, 2015 | 33.42 | 33.44 | 33.31 | 33.39 | 35,184 | -0.04(-0.12%) |
Jun 22, 2015 | 33.42 | 33.52 | 33.41 | 33.43 | 36,190 | +0.11(+0.33%) |
Jun 19, 2015 | 33.29 | 33.41 | 33.29 | 33.32 | 40,270 | +0.00(+0.00%) |
Jun 18, 2015 | 32.99 | 33.42 | 32.99 | 33.32 | 79,859 | +0.33(+1.01%) |
Jun 17, 2015 | 32.85 | 33.01 | 32.75 | 32.98 | 21,077 | +0.22(+0.66%) |
Jun 16, 2015 | 32.53 | 32.79 | 32.53 | 32.77 | 26,648 | +0.30(+0.93%) |
Jun 15, 2015 | 32.50 | 32.59 | 32.46 | 32.46 | 26,480 | -0.30(-0.92%) |
Jun 12, 2015 | 32.73 | 32.76 | 32.64 | 32.76 | 18,698 | -0.05(-0.15%) |
Jun 11, 2015 | 32.91 | 32.95 | 32.81 | 32.81 | 40,177 | -0.03(-0.08%) |
Jun 10, 2015 | 32.63 | 32.91 | 32.63 | 32.84 | 359,107 | +0.33(+1.01%) |
Jun 09, 2015 | 32.43 | 32.61 | 32.40 | 32.51 | 46,912 | +0.05(+0.16%) |
Jun 08, 2015 | 32.47 | 32.48 | 32.38 | 32.46 | 245,459 | +0.04(+0.13%) |
Jun 05, 2015 | 32.67 | 32.67 | 32.42 | 32.42 | 45,285 | -0.27(-0.83%) |
Jun 04, 2015 | 32.91 | 32.95 | 32.68 | 32.69 | 38,305 | -0.27(-0.82%) |
Jun 03, 2015 | 33.03 | 33.06 | 32.95 | 32.96 | 57,381 | +0.03(+0.10%) |
Jun 02, 2015 | 32.91 | 33.02 | 32.79 | 32.92 | 53,485 | -0.03(-0.08%) |
Jun 01, 2015 | 33.06 | 33.06 | 32.87 | 32.95 | 110,217 | +0.00(+0.01%) |
May 29, 2015 | 33.14 | 33.14 | 32.90 | 32.94 | 25,206 | -0.22(-0.67%) |
May 28, 2015 | 33.10 | 33.18 | 33.06 | 33.17 | 22,791 | +0.03(+0.09%) |
May 27, 2015 | 33.04 | 33.15 | 32.99 | 33.14 | 71,129 | +0.14(+0.42%) |
May 26, 2015 | 33.24 | 33.24 | 32.95 | 33.00 | 36,698 | -0.28(-0.83%) |
May 22, 2015 | 33.33 | 33.27 | 33.27 | 33.27 | 78,569 | -0.14(-0.41%) |
May 21, 2015 | 33.33 | 33.41 | 33.28 | 33.41 | 23,270 | -0.01(-0.02%) |
May 20, 2015 | 33.40 | 33.48 | 33.38 | 33.41 | 31,528 | +0.03(+0.08%) |
May 19, 2015 | 33.40 | 33.46 | 33.32 | 33.39 | 53,336 | -0.01(-0.04%) |
May 18, 2015 | 33.40 | 33.43 | 33.34 | 33.40 | 25,168 | -0.05(-0.16%) |
May 15, 2015 | 33.35 | 33.45 | 33.34 | 33.45 | 99,896 | +0.10(+0.29%) |
May 14, 2015 | 33.04 | 33.36 | 33.04 | 33.36 | 128,873 | +0.45(+1.37%) |
May 13, 2015 | 33.06 | 33.12 | 32.85 | 32.90 | 4,992,770 | -0.05(-0.15%) |
May 12, 2015 | 32.95 | 33.00 | 32.75 | 32.95 | 81,886 | -0.10(-0.29%) |
May 11, 2015 | 33.14 | 33.27 | 33.05 | 33.05 | 64,866 | -0.08(-0.24%) |
May 08, 2015 | 33.05 | 33.23 | 33.03 | 33.13 | 1,301,475 | +0.30(+0.90%) |
May 07, 2015 | 32.58 | 32.87 | 32.58 | 32.83 | 90,781 | +0.15(+0.44%) |
May 06, 2015 | 32.77 | 32.85 | 32.52 | 32.69 | 79,636 | +0.03(+0.10%) |
May 05, 2015 | 32.87 | 32.96 | 32.62 | 32.65 | 113,376 | -0.24(-0.74%) |
May 04, 2015 | 32.86 | 32.95 | 32.85 | 32.90 | 51,416 | +0.08(+0.25%) |
May 01, 2015 | 32.64 | 32.81 | 32.60 | 32.81 | 144,173 | +0.31(+0.94%) |
Apr 30, 2015 | 32.64 | 32.68 | 32.45 | 32.51 | 86,891 | -0.20(-0.61%) |
Apr 29, 2015 | 32.83 | 32.83 | 32.67 | 32.71 | 56,899 | -0.16(-0.49%) |
Apr 28, 2015 | 32.90 | 33.02 | 32.78 | 32.87 | 147,293 | -0.06(-0.17%) |
Apr 27, 2015 | 33.09 | 33.11 | 32.92 | 32.92 | 91,538 | -0.11(-0.34%) |
Apr 24, 2015 | 33.17 | 33.17 | 33.02 | 33.03 | 79,093 | -0.10(-0.29%) |
Apr 23, 2015 | 33.07 | 33.25 | 33.07 | 33.13 | 80,577 | -0.11(-0.34%) |
Apr 22, 2015 | 33.20 | 33.26 | 33.06 | 33.24 | 127,512 | +0.06(+0.18%) |
Apr 21, 2015 | 33.23 | 33.29 | 33.13 | 33.18 | 90,752 | +0.00(+0.01%) |
Apr 20, 2015 | 33.11 | 33.27 | 33.11 | 33.18 | 57,436 | +0.19(+0.56%) |
Apr 17, 2015 | 33.04 | 33.04 | 32.85 | 32.99 | 107,326 | -0.24(-0.73%) |
Apr 16, 2015 | 33.14 | 33.33 | 33.11 | 33.24 | 113,799 | +0.18(+0.55%) |
Apr 15, 2015 | 33.17 | 33.26 | 33.05 | 33.06 | 94,655 | +0.02(+0.05%) |
Apr 14, 2015 | 32.94 | 33.11 | 32.86 | 33.04 | 77,434 | +0.05(+0.15%) |
Apr 13, 2015 | 33.15 | 33.15 | 32.98 | 32.99 | 107,384 | -0.18(-0.55%) |
Apr 10, 2015 | 33.12 | 33.24 | 33.08 | 33.17 | 218,998 | +0.04(+0.12%) |
Apr 09, 2015 | 32.99 | 33.15 | 32.93 | 33.13 | 76,370 | +0.08(+0.24%) |
Apr 08, 2015 | 32.85 | 33.08 | 32.85 | 33.05 | 7,444,756 | +0.11(+0.35%) |
Apr 07, 2015 | 33.03 | 33.12 | 32.92 | 32.94 | 105,253 | -0.16(-0.48%) |
Apr 06, 2015 | 32.69 | 33.22 | 32.69 | 33.10 | 43,342 | +0.27(+0.81%) |
Apr 02, 2015 | 32.51 | 32.83 | 32.83 | 32.83 | 128,362 | +0.24(+0.73%) |
Apr 01, 2015 | 32.61 | 32.61 | 32.32 | 32.59 | 327,747 | -0.05(-0.16%) |
Mar 31, 2015 | 32.68 | 32.83 | 32.59 | 32.64 | 142,081 | -0.16(-0.48%) |
Mar 30, 2015 | 32.64 | 32.85 | 32.57 | 32.80 | 77,137 | +0.30(+0.93%) |
Mar 27, 2015 | 32.28 | 32.51 | 32.25 | 32.50 | 44,318 | +0.25(+0.79%) |
Mar 26, 2015 | 32.31 | 32.35 | 32.23 | 32.25 | 119,014 | -0.15(-0.46%) |
Mar 25, 2015 | 32.79 | 32.81 | 32.39 | 32.39 | 37,577 | -0.19(-0.57%) |
Mar 24, 2015 | 32.85 | 32.94 | 32.58 | 32.58 | 56,936 | -0.22(-0.68%) |
Mar 23, 2015 | 32.69 | 32.95 | 32.69 | 32.80 | 65,361 | +0.09(+0.28%) |
Mar 20, 2015 | 32.52 | 32.75 | 32.52 | 32.71 | 48,870 | +0.36(+1.11%) |
Mar 19, 2015 | 32.40 | 32.43 | 32.27 | 32.35 | 53,827 | -0.10(-0.30%) |
Mar 18, 2015 | 32.10 | 32.58 | 31.80 | 32.45 | 100,169 | +0.28(+0.89%) |
Mar 17, 2015 | 32.24 | 32.28 | 32.08 | 32.16 | 69,107 | -0.17(-0.53%) |
Mar 16, 2015 | 32.13 | 32.35 | 32.13 | 32.34 | 94,016 | +0.34(+1.07%) |
Mar 13, 2015 | 32.21 | 32.21 | 31.83 | 31.99 | 58,257 | -0.28(-0.87%) |
Mar 12, 2015 | 31.94 | 32.28 | 31.94 | 32.27 | 161,317 | +0.44(+1.37%) |
Mar 11, 2015 | 32.09 | 32.09 | 31.79 | 31.84 | 166,867 | -0.23(-0.72%) |
Mar 10, 2015 | 32.30 | 32.30 | 32.07 | 32.07 | 66,439 | -0.49(-1.52%) |
Mar 09, 2015 | 32.54 | 32.58 | 32.45 | 32.56 | 63,421 | +0.18(+0.56%) |
Mar 06, 2015 | 32.95 | 32.95 | 32.30 | 32.38 | 288,455 | -0.67(-2.04%) |
Mar 05, 2015 | 33.11 | 33.13 | 32.98 | 33.05 | 123,064 | +0.00(+0.01%) |
Mar 04, 2015 | 33.21 | 33.28 | 32.98 | 33.05 | 314,915 | -0.23(-0.69%) |
Mar 03, 2015 | 33.36 | 33.36 | 33.13 | 33.28 | 341,318 | -0.15(-0.43%) |
Mar 02, 2015 | 33.30 | 33.45 | 33.23 | 33.43 | 2,157,037 | +0.11(+0.32%) |
Feb 27, 2015 | 33.30 | 33.38 | 33.24 | 33.32 | 109,102 | +0.06(+0.19%) |
Feb 26, 2015 | 33.23 | 33.31 | 33.18 | 33.25 | 73,611 | -0.03(-0.09%) |
Feb 25, 2015 | 33.26 | 33.34 | 33.23 | 33.28 | 51,486 | +0.02(+0.05%) |
Feb 24, 2015 | 33.20 | 33.28 | 33.10 | 33.27 | 239,795 | +0.13(+0.40%) |
Feb 23, 2015 | 33.07 | 33.17 | 33.07 | 33.14 | 183,963 | -0.02(-0.06%) |
Feb 20, 2015 | 32.94 | 33.17 | 32.77 | 33.15 | 269,403 | +0.16(+0.49%) |
Feb 19, 2015 | 32.97 | 33.09 | 32.97 | 32.99 | 43,281 | -0.05(-0.14%) |
Feb 18, 2015 | 32.83 | 33.05 | 32.83 | 33.04 | 99,278 | +0.13(+0.40%) |
Feb 17, 2015 | 32.90 | 32.97 | 32.76 | 32.91 | 58,185 | -0.03(-0.10%) |
Feb 13, 2015 | 32.94 | 32.94 | 32.94 | 32.94 | 81,596 | -0.03(-0.08%) |
Feb 12, 2015 | 32.85 | 32.98 | 32.78 | 32.97 | 377,107 | +0.16(+0.50%) |
Feb 11, 2015 | 32.69 | 32.86 | 32.57 | 32.80 | 99,864 | +0.13(+0.40%) |
Feb 10, 2015 | 32.55 | 32.69 | 32.43 | 32.68 | 89,969 | +0.40(+1.22%) |
Feb 09, 2015 | 32.37 | 32.42 | 32.22 | 32.28 | 188,296 | -0.18(-0.54%) |
Feb 06, 2015 | 32.64 | 32.66 | 32.38 | 32.46 | 94,143 | -0.18(-0.55%) |
Feb 05, 2015 | 32.51 | 32.64 | 32.48 | 32.63 | 200,195 | +0.19(+0.60%) |
Feb 04, 2015 | 32.38 | 32.62 | 32.37 | 32.44 | 481,067 | -0.02(-0.08%) |
Feb 03, 2015 | 32.35 | 32.47 | 32.22 | 32.47 | 412,012 | +0.36(+1.13%) |