Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.94 | 34.02 | 33.27 | 33.95 | 1,659,947 | +0.30(+0.90%) |
Jan 28, 2016 | 33.52 | 33.74 | 32.97 | 33.65 | 1,730,258 | +0.87(+2.65%) |
Jan 27, 2016 | 32.18 | 33.11 | 32.18 | 32.78 | 1,908,635 | +0.52(+1.63%) |
Jan 26, 2016 | 31.78 | 32.35 | 31.66 | 32.25 | 1,131,379 | +0.89(+2.83%) |
Jan 25, 2016 | 32.30 | 32.35 | 31.31 | 31.37 | 1,143,605 | -1.14(-3.51%) |
Jan 22, 2016 | 31.85 | 32.52 | 31.74 | 32.51 | 1,784,001 | +1.49(+4.81%) |
Jan 21, 2016 | 30.47 | 31.23 | 30.24 | 31.02 | 1,606,958 | +0.81(+2.67%) |
Jan 20, 2016 | 29.98 | 30.48 | 29.67 | 30.21 | 1,944,114 | -0.34(-1.10%) |
Jan 19, 2016 | 30.85 | 30.99 | 30.39 | 30.55 | 1,466,780 | +0.09(+0.31%) |
Jan 15, 2016 | 30.70 | 30.45 | 30.45 | 30.45 | 1,380,020 | -1.27(-3.99%) |
Jan 14, 2016 | 31.39 | 31.87 | 31.07 | 31.72 | 1,406,078 | +0.39(+1.26%) |
Jan 13, 2016 | 32.61 | 32.75 | 31.32 | 31.33 | 1,721,922 | -1.14(-3.50%) |
Jan 12, 2016 | 32.56 | 32.81 | 31.98 | 32.46 | 859,408 | +0.20(+0.62%) |
Jan 11, 2016 | 32.68 | 32.74 | 32.06 | 32.26 | 1,134,005 | -0.16(-0.48%) |
Jan 08, 2016 | 32.84 | 32.98 | 32.38 | 32.42 | 1,342,473 | -0.13(-0.40%) |
Jan 07, 2016 | 32.65 | 32.91 | 32.38 | 32.55 | 1,465,423 | -0.65(-1.96%) |
Jan 06, 2016 | 33.68 | 33.80 | 33.08 | 33.20 | 2,473,332 | -0.99(-2.88%) |
Jan 05, 2016 | 34.42 | 34.53 | 33.93 | 34.19 | 1,119,696 | -0.17(-0.49%) |
Jan 04, 2016 | 34.50 | 34.57 | 34.02 | 34.36 | 1,391,908 | -0.86(-2.45%) |
Dec 31, 2015 | 35.27 | 35.22 | 35.22 | 35.22 | 675,912 | -0.24(-0.67%) |
Dec 30, 2015 | 35.68 | 35.73 | 35.33 | 35.45 | 570,802 | -0.46(-1.29%) |
Dec 29, 2015 | 35.44 | 35.96 | 35.44 | 35.92 | 693,973 | +0.71(+2.02%) |
Dec 28, 2015 | 35.30 | 35.39 | 35.09 | 35.20 | 498,494 | -0.25(-0.70%) |
Dec 24, 2015 | 35.24 | 35.45 | 35.45 | 35.45 | 329,545 | +0.20(+0.57%) |
Dec 23, 2015 | 35.14 | 35.34 | 35.02 | 35.25 | 910,257 | +0.34(+0.98%) |
Dec 22, 2015 | 35.28 | 35.28 | 34.67 | 34.91 | 1,524,407 | -0.29(-0.82%) |
Dec 21, 2015 | 35.42 | 35.59 | 34.98 | 35.20 | 787,829 | -0.01(-0.02%) |
Dec 18, 2015 | 35.21 | 35.40 | 35.04 | 35.20 | 1,374,701 | -0.11(-0.32%) |
Dec 17, 2015 | 35.80 | 35.91 | 35.04 | 35.32 | 1,197,609 | -0.66(-1.82%) |
Dec 16, 2015 | 35.86 | 36.02 | 35.44 | 35.97 | 1,300,569 | +0.26(+0.73%) |
Dec 15, 2015 | 35.22 | 35.83 | 35.09 | 35.71 | 1,140,402 | +0.72(+2.07%) |
Dec 14, 2015 | 35.07 | 35.34 | 34.59 | 34.99 | 1,283,643 | -0.11(-0.32%) |
Dec 11, 2015 | 35.56 | 35.65 | 35.02 | 35.10 | 1,288,488 | -0.77(-2.16%) |
Dec 10, 2015 | 35.60 | 36.18 | 35.50 | 35.87 | 1,456,404 | +0.24(+0.68%) |
Dec 09, 2015 | 35.48 | 36.30 | 35.48 | 35.63 | 1,503,325 | +0.16(+0.44%) |
Dec 08, 2015 | 35.60 | 35.69 | 35.34 | 35.47 | 1,652,662 | -0.63(-1.75%) |
Dec 07, 2015 | 36.82 | 36.86 | 35.93 | 36.10 | 1,444,976 | -1.10(-2.97%) |
Dec 04, 2015 | 36.95 | 37.26 | 36.70 | 37.21 | 1,052,798 | +0.15(+0.40%) |
Dec 03, 2015 | 37.38 | 37.44 | 36.93 | 37.06 | 1,310,571 | -0.19(-0.52%) |
Dec 02, 2015 | 36.58 | 37.44 | 36.47 | 37.25 | 2,289,640 | +0.70(+1.91%) |
Dec 01, 2015 | 36.20 | 36.64 | 36.04 | 36.55 | 1,373,384 | +0.57(+1.60%) |
Nov 30, 2015 | 35.97 | 36.17 | 35.91 | 35.98 | 1,142,102 | +0.10(+0.28%) |
Nov 27, 2015 | 35.97 | 36.00 | 35.75 | 35.88 | 450,031 | -0.22(-0.62%) |
Nov 25, 2015 | 36.02 | 36.10 | 36.10 | 36.10 | 905,007 | +0.11(+0.30%) |
Nov 24, 2015 | 35.80 | 36.14 | 35.68 | 36.00 | 908,992 | +0.16(+0.44%) |
Nov 23, 2015 | 35.77 | 36.00 | 35.69 | 35.84 | 844,641 | +0.02(+0.05%) |
Nov 20, 2015 | 36.07 | 36.13 | 35.76 | 35.82 | 507,020 | -0.16(-0.43%) |
Nov 19, 2015 | 35.73 | 36.14 | 35.65 | 35.98 | 722,517 | +0.34(+0.96%) |
Nov 18, 2015 | 35.69 | 35.75 | 35.44 | 35.64 | 624,911 | +0.12(+0.33%) |
Nov 17, 2015 | 35.45 | 35.75 | 35.34 | 35.52 | 820,638 | +0.12(+0.34%) |
Nov 16, 2015 | 34.72 | 35.44 | 34.64 | 35.40 | 716,526 | +0.61(+1.74%) |
Nov 13, 2015 | 35.14 | 35.24 | 34.68 | 34.79 | 812,475 | -0.57(-1.62%) |
Nov 12, 2015 | 35.73 | 35.73 | 35.25 | 35.37 | 737,055 | -0.69(-1.92%) |
Nov 11, 2015 | 36.20 | 36.33 | 35.92 | 36.06 | 688,967 | -0.05(-0.14%) |
Nov 10, 2015 | 35.75 | 36.17 | 35.60 | 36.11 | 775,684 | +0.22(+0.61%) |
Nov 09, 2015 | 36.11 | 36.13 | 35.57 | 35.89 | 663,467 | -0.20(-0.55%) |
Nov 06, 2015 | 36.00 | 36.31 | 35.75 | 36.09 | 952,670 | -0.16(-0.43%) |
Nov 05, 2015 | 35.98 | 36.33 | 35.98 | 36.25 | 1,035,164 | +0.22(+0.62%) |
Nov 04, 2015 | 36.20 | 36.26 | 35.79 | 36.02 | 893,444 | -0.06(-0.17%) |
Nov 03, 2015 | 35.99 | 36.19 | 35.77 | 36.08 | 974,386 | +0.05(+0.14%) |
Nov 02, 2015 | 36.27 | 36.34 | 35.84 | 36.03 | 1,087,005 | -0.22(-0.62%) |
Oct 30, 2015 | 36.62 | 36.84 | 36.19 | 36.26 | 1,191,777 | -0.39(-1.06%) |
Oct 29, 2015 | 36.53 | 36.77 | 36.42 | 36.65 | 1,014,347 | +0.03(+0.09%) |
Oct 28, 2015 | 36.19 | 36.63 | 36.15 | 36.62 | 1,256,552 | +0.62(+1.73%) |
Oct 27, 2015 | 36.02 | 36.18 | 35.87 | 35.99 | 1,019,111 | -0.20(-0.56%) |
Oct 26, 2015 | 36.44 | 36.51 | 36.16 | 36.20 | 755,216 | -0.01(-0.03%) |
Oct 23, 2015 | 36.20 | 36.37 | 36.13 | 36.21 | 845,063 | +0.10(+0.29%) |
Oct 22, 2015 | 35.80 | 36.22 | 35.74 | 36.10 | 977,918 | +0.50(+1.42%) |
Oct 21, 2015 | 36.09 | 36.23 | 35.58 | 35.60 | 991,047 | -0.47(-1.30%) |
Oct 20, 2015 | 35.73 | 36.22 | 35.62 | 36.07 | 767,522 | +0.42(+1.17%) |
Oct 19, 2015 | 35.80 | 36.00 | 35.58 | 35.65 | 667,204 | -0.28(-0.79%) |
Oct 16, 2015 | 35.76 | 36.01 | 35.64 | 35.93 | 1,126,868 | +0.19(+0.53%) |
Oct 15, 2015 | 35.56 | 35.90 | 35.52 | 35.74 | 1,021,171 | +0.33(+0.92%) |
Oct 14, 2015 | 35.67 | 35.84 | 35.28 | 35.41 | 1,017,401 | -0.16(-0.45%) |
Oct 13, 2015 | 35.56 | 35.73 | 35.38 | 35.57 | 1,207,273 | -0.17(-0.47%) |
Oct 12, 2015 | 35.94 | 35.99 | 35.70 | 35.74 | 558,790 | -0.21(-0.58%) |
Oct 09, 2015 | 36.05 | 36.24 | 35.71 | 35.95 | 1,083,078 | +0.08(+0.22%) |
Oct 08, 2015 | 35.41 | 35.90 | 35.40 | 35.87 | 1,074,288 | +0.39(+1.09%) |
Oct 07, 2015 | 35.45 | 35.75 | 35.27 | 35.48 | 1,509,384 | +0.30(+0.86%) |
Oct 06, 2015 | 34.69 | 35.27 | 34.61 | 35.18 | 1,012,368 | +0.48(+1.38%) |
Oct 05, 2015 | 34.30 | 34.79 | 34.27 | 34.70 | 973,387 | +0.79(+2.32%) |
Oct 02, 2015 | 33.63 | 33.95 | 33.17 | 33.91 | 1,719,994 | -0.07(-0.20%) |
Oct 01, 2015 | 33.91 | 34.02 | 33.48 | 33.98 | 1,724,115 | +0.40(+1.19%) |
Sep 30, 2015 | 32.71 | 33.62 | 32.70 | 33.58 | 1,247,754 | +1.17(+3.61%) |
Sep 29, 2015 | 32.09 | 32.45 | 31.95 | 32.41 | 946,423 | +0.34(+1.07%) |
Sep 28, 2015 | 32.30 | 32.46 | 32.02 | 32.07 | 974,918 | -0.42(-1.29%) |
Sep 25, 2015 | 32.59 | 32.73 | 32.40 | 32.48 | 903,185 | +0.20(+0.63%) |
Sep 24, 2015 | 31.89 | 32.37 | 31.81 | 32.28 | 1,112,407 | +0.04(+0.13%) |
Sep 23, 2015 | 32.58 | 32.81 | 32.02 | 32.24 | 1,150,982 | -0.35(-1.08%) |
Sep 22, 2015 | 32.72 | 32.73 | 32.28 | 32.59 | 1,189,936 | -0.57(-1.73%) |
Sep 21, 2015 | 32.89 | 33.33 | 32.80 | 33.16 | 1,433,162 | +0.41(+1.24%) |
Sep 18, 2015 | 33.06 | 33.27 | 32.72 | 32.76 | 1,585,724 | -0.51(-1.54%) |
Sep 17, 2015 | 33.24 | 33.69 | 33.16 | 33.27 | 1,547,122 | -0.07(-0.20%) |
Sep 16, 2015 | 32.51 | 33.37 | 32.45 | 33.33 | 1,431,791 | +0.95(+2.95%) |
Sep 15, 2015 | 32.21 | 32.49 | 32.12 | 32.38 | 1,314,871 | +0.21(+0.65%) |
Sep 14, 2015 | 32.04 | 32.33 | 31.98 | 32.17 | 1,121,124 | +0.17(+0.54%) |
Sep 11, 2015 | 32.28 | 32.34 | 31.84 | 32.00 | 1,259,728 | -0.28(-0.88%) |
Sep 10, 2015 | 32.07 | 32.58 | 32.01 | 32.28 | 1,239,952 | +0.17(+0.54%) |
Sep 09, 2015 | 32.53 | 32.76 | 32.10 | 32.11 | 1,052,145 | -0.19(-0.59%) |
Sep 08, 2015 | 32.44 | 32.45 | 32.13 | 32.30 | 1,075,106 | +0.48(+1.51%) |
Sep 04, 2015 | 31.96 | 31.82 | 31.82 | 31.82 | 1,063,210 | -0.52(-1.62%) |
Sep 03, 2015 | 32.01 | 32.61 | 31.88 | 32.34 | 1,387,999 | +0.47(+1.47%) |
Sep 02, 2015 | 32.23 | 32.36 | 31.59 | 31.88 | 1,634,391 | -0.10(-0.31%) |
Sep 01, 2015 | 32.73 | 32.73 | 31.76 | 31.97 | 1,852,100 | -1.23(-3.69%) |
Aug 31, 2015 | 32.85 | 33.31 | 32.37 | 33.20 | 1,763,354 | +0.06(+0.17%) |
Aug 28, 2015 | 33.02 | 33.16 | 32.68 | 33.14 | 2,213,394 | -0.07(-0.22%) |
Aug 27, 2015 | 33.27 | 33.55 | 32.84 | 33.22 | 3,478,251 | +0.49(+1.50%) |
Aug 26, 2015 | 32.01 | 32.82 | 31.48 | 32.72 | 4,895,617 | +1.51(+4.83%) |
Aug 25, 2015 | 32.12 | 32.30 | 31.22 | 31.22 | 4,356,208 | +0.42(+1.38%) |
Aug 24, 2015 | 30.28 | 31.62 | 29.65 | 30.79 | 6,911,811 | -1.43(-4.45%) |
Aug 21, 2015 | 32.69 | 32.87 | 32.21 | 32.23 | 1,787,531 | -0.75(-2.28%) |
Aug 20, 2015 | 33.40 | 33.43 | 32.92 | 32.98 | 1,318,903 | -0.62(-1.85%) |
Aug 19, 2015 | 33.83 | 33.89 | 33.27 | 33.60 | 1,279,163 | -0.41(-1.21%) |
Aug 18, 2015 | 33.91 | 34.05 | 33.67 | 34.01 | 1,004,431 | +0.05(+0.14%) |
Aug 17, 2015 | 34.03 | 34.04 | 33.58 | 33.96 | 957,346 | -0.30(-0.88%) |
Aug 14, 2015 | 34.04 | 34.36 | 34.01 | 34.26 | 763,343 | +0.25(+0.72%) |
Aug 13, 2015 | 34.47 | 34.50 | 33.96 | 34.02 | 844,119 | -0.63(-1.83%) |
Aug 12, 2015 | 34.47 | 34.66 | 34.26 | 34.65 | 1,062,955 | +0.22(+0.64%) |
Aug 11, 2015 | 34.53 | 34.55 | 34.02 | 34.43 | 1,014,707 | -0.50(-1.44%) |
Aug 10, 2015 | 34.15 | 34.94 | 34.12 | 34.93 | 1,047,015 | +0.86(+2.53%) |
Aug 07, 2015 | 34.21 | 34.40 | 33.83 | 34.07 | 1,014,116 | -0.31(-0.90%) |
Aug 06, 2015 | 34.49 | 34.58 | 34.23 | 34.38 | 952,757 | -0.04(-0.13%) |
Aug 05, 2015 | 34.37 | 34.61 | 34.29 | 34.42 | 1,003,266 | +0.26(+0.77%) |
Aug 04, 2015 | 34.17 | 34.46 | 33.96 | 34.16 | 976,334 | +0.15(+0.43%) |
Aug 03, 2015 | 34.33 | 34.37 | 33.88 | 34.01 | 763,928 | -0.38(-1.11%) |
Jul 31, 2015 | 34.69 | 35.02 | 34.31 | 34.39 | 1,347,621 | -0.13(-0.37%) |
Jul 30, 2015 | 34.49 | 34.60 | 34.13 | 34.52 | 1,015,929 | +0.03(+0.09%) |
Jul 29, 2015 | 33.88 | 34.58 | 33.82 | 34.49 | 1,339,464 | +0.58(+1.70%) |
Jul 28, 2015 | 33.78 | 34.08 | 33.25 | 33.91 | 1,366,422 | +0.38(+1.12%) |
Jul 27, 2015 | 33.88 | 33.90 | 33.42 | 33.54 | 1,305,879 | -0.39(-1.16%) |
Jul 24, 2015 | 34.04 | 34.05 | 33.80 | 33.93 | 1,187,325 | -0.15(-0.43%) |
Jul 23, 2015 | 34.36 | 34.36 | 33.98 | 34.08 | 1,373,599 | -0.21(-0.60%) |
Jul 22, 2015 | 34.52 | 34.52 | 34.21 | 34.29 | 1,148,117 | -0.48(-1.38%) |
Jul 21, 2015 | 34.84 | 34.99 | 34.55 | 34.76 | 1,180,249 | -0.09(-0.24%) |
Jul 20, 2015 | 35.14 | 35.24 | 34.74 | 34.85 | 1,148,438 | -0.30(-0.86%) |
Jul 17, 2015 | 35.33 | 35.35 | 34.96 | 35.15 | 1,080,874 | -0.19(-0.55%) |
Jul 16, 2015 | 35.42 | 35.69 | 35.32 | 35.35 | 1,203,745 | +0.10(+0.28%) |
Jul 15, 2015 | 35.32 | 35.38 | 34.90 | 35.25 | 1,406,585 | -0.16(-0.45%) |
Jul 14, 2015 | 35.44 | 35.44 | 35.10 | 35.41 | 1,651,358 | -0.09(-0.26%) |
Jul 13, 2015 | 35.64 | 35.64 | 35.41 | 35.50 | 1,346,485 | +0.02(+0.07%) |
Jul 10, 2015 | 35.36 | 35.50 | 35.15 | 35.47 | 760,048 | +0.47(+1.35%) |
Jul 09, 2015 | 35.44 | 35.52 | 34.93 | 35.00 | 1,141,112 | -0.06(-0.17%) |
Jul 08, 2015 | 35.13 | 35.32 | 34.96 | 35.06 | 1,035,793 | -0.36(-1.01%) |
Jul 07, 2015 | 35.28 | 35.47 | 34.73 | 35.42 | 1,366,849 | -0.06(-0.17%) |
Jul 06, 2015 | 35.37 | 35.80 | 35.24 | 35.48 | 1,029,442 | -0.32(-0.88%) |
Jul 02, 2015 | 35.95 | 35.80 | 35.80 | 35.80 | 910,321 | -0.30(-0.84%) |
Jul 01, 2015 | 36.24 | 36.38 | 35.92 | 36.10 | 770,460 | +0.13(+0.37%) |
Jun 30, 2015 | 36.45 | 36.50 | 35.96 | 35.97 | 831,655 | -0.30(-0.84%) |
Jun 29, 2015 | 36.75 | 36.76 | 36.21 | 36.27 | 1,144,230 | -1.06(-2.84%) |
Jun 26, 2015 | 37.13 | 37.35 | 37.01 | 37.33 | 643,585 | +0.14(+0.38%) |
Jun 25, 2015 | 37.02 | 37.32 | 36.92 | 37.19 | 1,905,798 | +0.32(+0.87%) |
Jun 24, 2015 | 36.91 | 37.15 | 36.71 | 36.87 | 960,300 | -0.07(-0.18%) |
Jun 23, 2015 | 36.57 | 37.06 | 36.42 | 36.94 | 3,038,882 | +0.42(+1.15%) |
Jun 22, 2015 | 36.59 | 36.84 | 36.48 | 36.52 | 1,260,863 | +0.15(+0.40%) |
Jun 19, 2015 | 36.61 | 36.79 | 36.18 | 36.37 | 2,861,803 | -0.56(-1.51%) |
Jun 18, 2015 | 37.19 | 37.23 | 36.78 | 36.93 | 659,838 | -0.05(-0.15%) |
Jun 17, 2015 | 37.09 | 37.09 | 36.65 | 36.98 | 799,917 | -0.04(-0.10%) |
Jun 16, 2015 | 36.81 | 37.07 | 36.66 | 37.02 | 644,511 | +0.12(+0.33%) |
Jun 15, 2015 | 36.34 | 36.95 | 36.25 | 36.90 | 1,136,879 | +0.34(+0.93%) |
Jun 12, 2015 | 36.52 | 36.60 | 36.26 | 36.56 | 965,027 | -0.30(-0.82%) |
Jun 11, 2015 | 37.07 | 37.11 | 36.75 | 36.86 | 974,584 | -0.22(-0.59%) |
Jun 10, 2015 | 37.25 | 37.38 | 37.05 | 37.08 | 825,656 | +0.32(+0.87%) |
Jun 09, 2015 | 36.51 | 37.05 | 36.38 | 36.76 | 879,794 | +0.41(+1.14%) |
Jun 08, 2015 | 36.92 | 36.92 | 36.15 | 36.35 | 1,184,623 | -0.56(-1.51%) |
Jun 05, 2015 | 36.54 | 37.05 | 36.42 | 36.91 | 955,853 | +0.23(+0.63%) |
Jun 04, 2015 | 37.03 | 37.11 | 36.51 | 36.68 | 1,479,488 | -0.56(-1.50%) |
Jun 03, 2015 | 37.14 | 37.51 | 37.11 | 37.23 | 989,410 | -0.01(-0.03%) |
Jun 02, 2015 | 36.88 | 37.42 | 36.88 | 37.25 | 995,348 | +0.47(+1.27%) |
Jun 01, 2015 | 37.04 | 37.04 | 36.38 | 36.78 | 1,199,580 | -0.29(-0.79%) |
May 29, 2015 | 37.35 | 37.40 | 36.82 | 37.07 | 1,545,286 | -0.51(-1.36%) |
May 28, 2015 | 37.80 | 37.92 | 36.89 | 37.58 | 1,724,465 | -0.33(-0.86%) |
May 27, 2015 | 38.10 | 38.13 | 37.66 | 37.91 | 1,195,027 | +0.01(+0.02%) |
May 26, 2015 | 38.27 | 38.37 | 37.62 | 37.90 | 1,364,975 | -0.70(-1.82%) |
May 22, 2015 | 38.73 | 38.60 | 38.60 | 38.60 | 727,696 | -0.38(-0.97%) |
May 21, 2015 | 38.48 | 39.08 | 38.48 | 38.98 | 796,502 | +0.41(+1.05%) |
May 20, 2015 | 38.65 | 38.91 | 38.48 | 38.57 | 831,794 | -0.04(-0.11%) |
May 19, 2015 | 38.40 | 38.67 | 38.17 | 38.62 | 1,077,300 | -0.05(-0.14%) |
May 18, 2015 | 38.91 | 38.99 | 38.60 | 38.67 | 668,692 | -0.39(-0.99%) |
May 15, 2015 | 39.03 | 39.11 | 38.75 | 39.06 | 672,830 | -0.10(-0.26%) |
May 14, 2015 | 39.28 | 39.55 | 39.01 | 39.16 | 761,140 | -0.16(-0.40%) |
May 13, 2015 | 39.53 | 39.58 | 39.14 | 39.32 | 1,929,330 | +0.04(+0.09%) |
May 12, 2015 | 39.09 | 39.48 | 39.09 | 39.28 | 689,289 | +0.18(+0.45%) |
May 11, 2015 | 39.16 | 39.29 | 38.94 | 39.11 | 640,605 | -0.04(-0.09%) |
May 08, 2015 | 39.12 | 39.19 | 38.87 | 39.14 | 765,446 | +0.34(+0.88%) |
May 07, 2015 | 38.85 | 38.85 | 38.28 | 38.81 | 1,106,308 | -0.25(-0.64%) |
May 06, 2015 | 39.35 | 39.46 | 38.76 | 39.05 | 975,826 | -0.18(-0.45%) |
May 05, 2015 | 39.72 | 39.81 | 39.09 | 39.23 | 1,292,748 | -0.41(-1.04%) |
May 04, 2015 | 39.63 | 39.68 | 39.50 | 39.64 | 595,786 | +0.19(+0.49%) |
May 01, 2015 | 39.49 | 39.59 | 39.35 | 39.45 | 907,977 | -0.17(-0.43%) |
Apr 30, 2015 | 40.02 | 40.04 | 39.54 | 39.62 | 1,580,494 | -0.64(-1.60%) |
Apr 29, 2015 | 40.16 | 40.42 | 40.09 | 40.26 | 1,625,969 | +0.49(+1.23%) |
Apr 28, 2015 | 39.52 | 39.78 | 39.44 | 39.77 | 1,323,306 | +0.33(+0.83%) |
Apr 27, 2015 | 39.37 | 39.62 | 39.34 | 39.45 | 1,164,101 | +0.32(+0.82%) |
Apr 24, 2015 | 39.13 | 39.23 | 38.98 | 39.13 | 852,980 | +0.07(+0.17%) |
Apr 23, 2015 | 38.56 | 39.23 | 38.50 | 39.06 | 1,060,538 | +0.40(+1.04%) |
Apr 22, 2015 | 38.67 | 38.68 | 38.10 | 38.66 | 1,073,802 | +0.03(+0.08%) |
Apr 21, 2015 | 38.72 | 38.74 | 38.40 | 38.63 | 1,291,901 | -0.11(-0.28%) |
Apr 20, 2015 | 38.61 | 38.89 | 38.58 | 38.73 | 1,826,973 | +0.20(+0.52%) |
Apr 17, 2015 | 38.75 | 38.85 | 38.40 | 38.53 | 1,391,130 | -0.29(-0.73%) |
Apr 16, 2015 | 38.60 | 39.01 | 38.29 | 38.82 | 1,636,697 | +0.40(+1.04%) |
Apr 15, 2015 | 37.32 | 38.67 | 37.21 | 38.42 | 2,159,053 | +1.07(+2.88%) |
Apr 14, 2015 | 37.30 | 37.51 | 37.19 | 37.34 | 1,091,454 | +0.37(+1.01%) |
Apr 13, 2015 | 36.98 | 37.13 | 36.88 | 36.97 | 889,661 | +0.01(+0.02%) |
Apr 10, 2015 | 36.94 | 36.98 | 36.76 | 36.96 | 856,642 | +0.11(+0.31%) |
Apr 09, 2015 | 36.59 | 36.93 | 36.56 | 36.85 | 1,245,822 | +0.27(+0.73%) |
Apr 08, 2015 | 36.88 | 37.06 | 36.38 | 36.58 | 1,394,877 | -0.08(-0.23%) |
Apr 07, 2015 | 36.38 | 36.86 | 36.38 | 36.67 | 1,484,874 | +0.28(+0.77%) |
Apr 06, 2015 | 36.30 | 36.76 | 36.14 | 36.39 | 1,242,222 | +0.29(+0.81%) |
Apr 02, 2015 | 35.71 | 36.10 | 36.10 | 36.10 | 1,208,991 | +0.43(+1.20%) |
Apr 01, 2015 | 35.63 | 35.70 | 35.18 | 35.67 | 2,016,209 | +0.07(+0.18%) |
Mar 31, 2015 | 34.93 | 35.71 | 34.61 | 35.61 | 1,454,505 | +0.46(+1.32%) |
Mar 30, 2015 | 35.36 | 35.62 | 35.09 | 35.14 | 1,263,293 | -0.30(-0.85%) |
Mar 27, 2015 | 35.96 | 36.13 | 35.33 | 35.45 | 1,056,981 | -0.66(-1.83%) |
Mar 26, 2015 | 36.14 | 36.32 | 35.78 | 36.10 | 978,119 | +0.07(+0.20%) |
Mar 25, 2015 | 36.53 | 36.60 | 35.90 | 36.03 | 1,208,284 | -0.41(-1.12%) |
Mar 24, 2015 | 36.36 | 36.71 | 36.08 | 36.44 | 1,130,826 | +0.14(+0.39%) |
Mar 23, 2015 | 36.23 | 36.47 | 36.18 | 36.30 | 881,266 | +0.36(+0.99%) |
Mar 20, 2015 | 35.47 | 36.12 | 35.40 | 35.94 | 1,262,759 | +0.81(+2.30%) |
Mar 19, 2015 | 35.63 | 35.69 | 35.09 | 35.14 | 1,437,428 | -0.83(-2.29%) |
Mar 18, 2015 | 35.38 | 36.15 | 35.24 | 35.96 | 1,210,894 | +0.52(+1.47%) |
Mar 17, 2015 | 35.53 | 35.60 | 35.02 | 35.44 | 1,574,415 | -0.30(-0.85%) |
Mar 16, 2015 | 35.40 | 36.03 | 35.37 | 35.74 | 1,440,080 | +0.48(+1.36%) |
Mar 13, 2015 | 35.70 | 35.70 | 34.95 | 35.26 | 1,222,312 | -0.53(-1.49%) |
Mar 12, 2015 | 35.56 | 36.00 | 35.55 | 35.80 | 1,295,323 | +0.62(+1.76%) |
Mar 11, 2015 | 35.06 | 35.46 | 34.88 | 35.18 | 1,041,272 | +0.05(+0.14%) |
Mar 10, 2015 | 35.71 | 35.72 | 34.99 | 35.13 | 1,963,477 | -0.77(-2.15%) |
Mar 09, 2015 | 35.92 | 36.11 | 35.74 | 35.90 | 989,301 | +0.04(+0.12%) |
Mar 06, 2015 | 36.04 | 36.29 | 35.67 | 35.86 | 1,305,611 | -0.37(-1.03%) |
Mar 05, 2015 | 36.39 | 36.67 | 36.20 | 36.23 | 970,898 | -0.17(-0.47%) |
Mar 04, 2015 | 36.03 | 36.46 | 35.73 | 36.41 | 1,343,536 | +0.17(+0.48%) |
Mar 03, 2015 | 36.77 | 36.83 | 36.15 | 36.23 | 1,210,960 | -0.28(-0.78%) |
Mar 02, 2015 | 36.69 | 36.82 | 36.40 | 36.52 | 1,345,290 | -0.27(-0.73%) |
Feb 27, 2015 | 36.75 | 37.04 | 36.69 | 36.79 | 1,481,250 | +0.16(+0.44%) |
Feb 26, 2015 | 36.81 | 36.94 | 36.57 | 36.63 | 1,466,711 | -0.18(-0.50%) |
Feb 25, 2015 | 36.35 | 37.01 | 36.24 | 36.81 | 1,911,801 | +0.75(+2.07%) |
Feb 24, 2015 | 35.84 | 36.12 | 35.17 | 36.06 | 2,374,121 | -0.43(-1.19%) |
Feb 23, 2015 | 36.67 | 36.74 | 36.10 | 36.50 | 1,811,998 | -0.37(-1.00%) |
Feb 20, 2015 | 37.21 | 37.29 | 36.58 | 36.86 | 1,588,331 | -0.42(-1.13%) |
Feb 19, 2015 | 36.94 | 37.36 | 36.63 | 37.29 | 1,190,068 | -0.13(-0.35%) |
Feb 18, 2015 | 37.71 | 37.72 | 37.14 | 37.42 | 1,042,895 | -0.49(-1.28%) |
Feb 17, 2015 | 37.68 | 38.08 | 37.56 | 37.90 | 1,133,918 | +0.42(+1.11%) |
Feb 13, 2015 | 37.49 | 37.49 | 37.49 | 37.49 | 746,482 | +0.18(+0.49%) |
Feb 12, 2015 | 36.96 | 37.35 | 36.92 | 37.30 | 1,073,851 | +0.80(+2.18%) |
Feb 11, 2015 | 36.61 | 36.83 | 36.25 | 36.51 | 1,324,670 | -0.27(-0.74%) |
Feb 10, 2015 | 37.21 | 37.21 | 36.56 | 36.78 | 875,334 | -0.34(-0.93%) |
Feb 09, 2015 | 36.77 | 37.47 | 36.77 | 37.13 | 1,100,810 | +0.27(+0.74%) |
Feb 06, 2015 | 37.02 | 37.32 | 36.75 | 36.85 | 1,503,043 | +0.12(+0.34%) |
Feb 05, 2015 | 35.92 | 36.86 | 35.77 | 36.73 | 1,592,884 | +1.14(+3.20%) |
Feb 04, 2015 | 36.16 | 36.37 | 35.52 | 35.59 | 1,347,048 | -0.77(-2.12%) |
Feb 03, 2015 | 35.46 | 36.66 | 35.40 | 36.36 | 2,706,508 | +1.28(+3.66%) |