Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.61 | 35.65 | 35.65 | 35.65 | 551,400 | -0.22(-0.61%) |
Dec 30, 2015 | 36.00 | 36.48 | 35.82 | 35.87 | 494,513 | -0.18(-0.50%) |
Dec 29, 2015 | 35.46 | 36.37 | 35.30 | 36.05 | 807,804 | +0.95(+2.71%) |
Dec 28, 2015 | 35.00 | 35.31 | 34.48 | 35.10 | 708,644 | +0.04(+0.11%) |
Dec 24, 2015 | 34.89 | 35.06 | 35.06 | 35.06 | 356,900 | +0.15(+0.43%) |
Dec 23, 2015 | 34.51 | 34.99 | 34.04 | 34.91 | 690,736 | +0.64(+1.87%) |
Dec 22, 2015 | 33.70 | 34.39 | 33.32 | 34.27 | 781,903 | +0.59(+1.75%) |
Dec 21, 2015 | 34.04 | 34.33 | 33.21 | 33.68 | 755,722 | -0.02(-0.06%) |
Dec 18, 2015 | 34.34 | 35.12 | 33.70 | 33.70 | 2,204,885 | -0.78(-2.26%) |
Dec 17, 2015 | 36.08 | 36.15 | 34.44 | 34.48 | 890,800 | -1.49(-4.14%) |
Dec 16, 2015 | 35.04 | 35.98 | 33.99 | 35.97 | 1,258,911 | +1.37(+3.96%) |
Dec 15, 2015 | 34.82 | 37.90 | 34.23 | 34.60 | 2,291,763 | +1.12(+3.35%) |
Dec 14, 2015 | 32.46 | 33.97 | 32.33 | 33.48 | 1,284,979 | +0.98(+3.02%) |
Dec 11, 2015 | 33.92 | 34.80 | 32.38 | 32.50 | 959,569 | -2.15(-6.20%) |
Dec 10, 2015 | 34.28 | 35.05 | 33.99 | 34.65 | 635,895 | +0.36(+1.05%) |
Dec 09, 2015 | 35.02 | 35.27 | 34.11 | 34.29 | 673,010 | -0.99(-2.81%) |
Dec 08, 2015 | 34.03 | 35.48 | 33.36 | 35.28 | 787,494 | +0.85(+2.47%) |
Dec 07, 2015 | 36.00 | 36.06 | 34.27 | 34.43 | 943,526 | -1.72(-4.76%) |
Dec 04, 2015 | 35.29 | 36.28 | 34.57 | 36.15 | 934,292 | +0.91(+2.58%) |
Dec 03, 2015 | 37.64 | 37.64 | 34.84 | 35.24 | 1,050,015 | -2.24(-5.98%) |
Dec 02, 2015 | 37.50 | 38.55 | 37.21 | 37.48 | 954,555 | -0.03(-0.08%) |
Dec 01, 2015 | 38.30 | 38.30 | 36.30 | 37.51 | 799,356 | -0.44(-1.16%) |
Nov 30, 2015 | 39.25 | 39.41 | 37.77 | 37.95 | 966,233 | -1.25(-3.19%) |
Nov 27, 2015 | 38.51 | 39.36 | 38.33 | 39.20 | 577,317 | +0.92(+2.40%) |
Nov 25, 2015 | 37.51 | 38.28 | 38.28 | 38.28 | 1,144,900 | +0.66(+1.75%) |
Nov 24, 2015 | 36.91 | 37.93 | 36.51 | 37.62 | 968,947 | +0.55(+1.48%) |
Nov 23, 2015 | 35.78 | 37.56 | 35.78 | 37.07 | 891,423 | +1.07(+2.97%) |
Nov 20, 2015 | 36.05 | 36.76 | 35.77 | 36.00 | 707,899 | +0.13(+0.36%) |
Nov 19, 2015 | 36.39 | 36.98 | 35.59 | 35.87 | 832,538 | -0.44(-1.21%) |
Nov 18, 2015 | 34.64 | 36.33 | 34.33 | 36.31 | 1,190,370 | +1.74(+5.03%) |
Nov 17, 2015 | 35.09 | 35.40 | 34.25 | 34.57 | 1,122,768 | -0.32(-0.92%) |
Nov 16, 2015 | 34.79 | 35.47 | 33.70 | 34.89 | 997,352 | -0.16(-0.46%) |
Nov 13, 2015 | 34.88 | 35.95 | 34.51 | 35.05 | 1,110,914 | +0.08(+0.23%) |
Nov 12, 2015 | 35.22 | 36.38 | 34.87 | 34.97 | 858,061 | -0.69(-1.93%) |
Nov 11, 2015 | 36.22 | 36.89 | 35.61 | 35.66 | 889,839 | -0.31(-0.86%) |
Nov 10, 2015 | 35.00 | 36.18 | 34.82 | 35.97 | 1,256,788 | +0.76(+2.16%) |
Nov 09, 2015 | 36.54 | 36.80 | 35.02 | 35.21 | 2,223,724 | -1.54(-4.19%) |
Nov 06, 2015 | 41.15 | 41.73 | 34.97 | 36.75 | 4,266,003 | -4.79(-11.53%) |
Nov 05, 2015 | 42.07 | 42.25 | 40.33 | 41.54 | 1,410,593 | -0.75(-1.77%) |
Nov 04, 2015 | 42.25 | 43.30 | 41.60 | 42.29 | 1,751,005 | +0.01(+0.02%) |
Nov 03, 2015 | 40.12 | 43.06 | 39.42 | 42.28 | 2,641,546 | +2.10(+5.23%) |
Nov 02, 2015 | 37.09 | 40.84 | 36.34 | 40.18 | 3,753,166 | +5.36(+15.39%) |
Oct 30, 2015 | 35.93 | 36.85 | 34.72 | 34.82 | 1,072,261 | -1.15(-3.20%) |
Oct 29, 2015 | 36.48 | 38.05 | 35.82 | 35.97 | 1,305,447 | -0.47(-1.29%) |
Oct 28, 2015 | 34.17 | 36.49 | 33.05 | 36.44 | 1,128,146 | +2.35(+6.89%) |
Oct 27, 2015 | 33.22 | 34.17 | 33.03 | 34.09 | 957,849 | +0.63(+1.88%) |
Oct 26, 2015 | 33.66 | 34.62 | 32.90 | 33.46 | 991,543 | -0.34(-1.01%) |
Oct 23, 2015 | 32.95 | 34.30 | 32.72 | 33.80 | 1,087,072 | +1.25(+3.84%) |
Oct 22, 2015 | 32.48 | 33.09 | 31.16 | 32.55 | 1,169,754 | +0.33(+1.04%) |
Oct 21, 2015 | 32.87 | 33.09 | 30.58 | 32.22 | 1,009,259 | -0.13(-0.42%) |
Oct 20, 2015 | 33.79 | 33.93 | 32.07 | 32.35 | 884,022 | -1.62(-4.77%) |
Oct 19, 2015 | 33.64 | 35.14 | 32.78 | 33.97 | 898,606 | +0.28(+0.83%) |
Oct 16, 2015 | 34.48 | 35.21 | 33.07 | 33.69 | 1,139,808 | -0.66(-1.92%) |
Oct 15, 2015 | 31.97 | 34.40 | 31.61 | 34.35 | 1,513,884 | +2.27(+7.08%) |
Oct 14, 2015 | 32.00 | 33.19 | 31.48 | 32.08 | 1,043,084 | +0.25(+0.79%) |
Oct 13, 2015 | 32.46 | 33.68 | 31.77 | 31.83 | 883,573 | -0.98(-2.99%) |
Oct 12, 2015 | 32.74 | 33.08 | 31.44 | 32.81 | 842,245 | +0.38(+1.17%) |
Oct 09, 2015 | 32.21 | 33.14 | 31.34 | 32.43 | 852,483 | +0.35(+1.09%) |
Oct 08, 2015 | 32.52 | 32.64 | 30.51 | 32.08 | 1,148,159 | -0.70(-2.14%) |
Oct 07, 2015 | 32.57 | 33.56 | 31.35 | 32.78 | 1,330,715 | +0.42(+1.30%) |
Oct 06, 2015 | 34.13 | 34.53 | 31.28 | 32.36 | 1,213,976 | -2.11(-6.12%) |
Oct 05, 2015 | 35.55 | 36.45 | 34.08 | 34.47 | 1,377,285 | -0.65(-1.85%) |
Oct 02, 2015 | 32.69 | 35.24 | 32.13 | 35.12 | 1,880,493 | +1.92(+5.78%) |
Oct 01, 2015 | 32.86 | 33.38 | 31.66 | 33.20 | 1,244,902 | +0.13(+0.39%) |
Sep 30, 2015 | 31.25 | 33.41 | 31.25 | 33.07 | 1,765,721 | +2.46(+8.04%) |
Sep 29, 2015 | 31.95 | 33.21 | 30.03 | 30.61 | 1,749,761 | -1.22(-3.83%) |
Sep 28, 2015 | 33.97 | 34.13 | 30.41 | 31.83 | 2,086,222 | -2.32(-6.79%) |
Sep 25, 2015 | 37.69 | 37.74 | 33.42 | 34.15 | 1,830,726 | -2.81(-7.60%) |
Sep 24, 2015 | 37.51 | 37.71 | 35.96 | 36.96 | 1,326,928 | -0.89(-2.35%) |
Sep 23, 2015 | 38.37 | 38.90 | 36.88 | 37.85 | 1,068,674 | -0.27(-0.71%) |
Sep 22, 2015 | 38.54 | 39.52 | 37.44 | 38.12 | 1,216,523 | -0.97(-2.48%) |
Sep 21, 2015 | 43.89 | 43.89 | 38.78 | 39.09 | 1,997,088 | -4.24(-9.79%) |
Sep 18, 2015 | 42.68 | 43.60 | 42.26 | 43.33 | 1,429,912 | +0.17(+0.39%) |
Sep 17, 2015 | 42.48 | 43.60 | 42.19 | 43.16 | 1,256,365 | +0.50(+1.17%) |
Sep 16, 2015 | 42.45 | 42.99 | 41.44 | 42.66 | 864,037 | +0.45(+1.07%) |
Sep 15, 2015 | 42.59 | 42.71 | 41.69 | 42.21 | 964,169 | -0.12(-0.28%) |
Sep 14, 2015 | 41.91 | 42.79 | 40.79 | 42.33 | 1,116,901 | +0.64(+1.54%) |
Sep 11, 2015 | 41.06 | 41.72 | 40.40 | 41.69 | 1,323,743 | +0.52(+1.26%) |
Sep 10, 2015 | 40.31 | 41.40 | 40.03 | 41.17 | 753,844 | +0.94(+2.34%) |
Sep 09, 2015 | 42.56 | 42.71 | 40.07 | 40.23 | 1,021,391 | -1.56(-3.73%) |
Sep 08, 2015 | 40.39 | 41.87 | 39.50 | 41.79 | 1,254,980 | +2.33(+5.90%) |
Sep 04, 2015 | 38.77 | 39.46 | 39.46 | 39.46 | 1,511,900 | +0.33(+0.84%) |
Sep 03, 2015 | 42.18 | 43.50 | 38.40 | 39.13 | 3,618,829 | +1.06(+2.78%) |
Sep 02, 2015 | 36.58 | 38.11 | 35.85 | 38.07 | 993,585 | +2.16(+6.02%) |
Sep 01, 2015 | 35.84 | 37.19 | 35.50 | 35.91 | 865,812 | -0.72(-1.97%) |
Aug 31, 2015 | 37.66 | 39.10 | 36.55 | 36.63 | 876,676 | -1.54(-4.03%) |
Aug 28, 2015 | 37.53 | 38.41 | 37.02 | 38.17 | 777,372 | +0.26(+0.69%) |
Aug 27, 2015 | 38.50 | 38.87 | 36.87 | 37.91 | 1,360,871 | +1.53(+4.21%) |
Aug 26, 2015 | 35.36 | 36.45 | 33.78 | 36.38 | 1,105,198 | +2.24(+6.56%) |
Aug 25, 2015 | 35.51 | 35.73 | 34.02 | 34.14 | 1,219,382 | +0.54(+1.61%) |
Aug 24, 2015 | 33.76 | 35.83 | 32.23 | 33.60 | 1,480,614 | -2.05(-5.75%) |
Aug 21, 2015 | 34.87 | 36.54 | 34.37 | 35.65 | 1,431,280 | -0.34(-0.94%) |
Aug 20, 2015 | 37.03 | 38.00 | 35.96 | 35.99 | 1,259,092 | -2.15(-5.64%) |
Aug 19, 2015 | 38.80 | 38.91 | 37.49 | 38.14 | 743,182 | -0.66(-1.70%) |
Aug 18, 2015 | 39.07 | 39.35 | 38.38 | 38.80 | 987,320 | -0.64(-1.62%) |
Aug 17, 2015 | 37.47 | 39.48 | 37.00 | 39.44 | 1,027,164 | +1.56(+4.12%) |
Aug 14, 2015 | 37.91 | 38.18 | 36.61 | 37.88 | 916,889 | -0.12(-0.32%) |
Aug 13, 2015 | 39.22 | 40.00 | 37.69 | 38.00 | 929,263 | -1.31(-3.33%) |
Aug 12, 2015 | 37.40 | 39.70 | 36.52 | 39.31 | 1,747,652 | +1.26(+3.31%) |
Aug 11, 2015 | 38.64 | 39.93 | 37.38 | 38.05 | 1,558,789 | -1.38(-3.50%) |
Aug 10, 2015 | 39.15 | 39.80 | 38.31 | 39.43 | 1,865,006 | +0.29(+0.74%) |
Aug 07, 2015 | 43.02 | 43.42 | 37.27 | 39.14 | 4,794,842 | -6.01(-13.31%) |
Aug 06, 2015 | 47.91 | 47.96 | 42.76 | 45.15 | 2,130,855 | -2.45(-5.15%) |
Aug 05, 2015 | 48.28 | 48.58 | 47.02 | 47.60 | 1,037,938 | -0.10(-0.21%) |
Aug 04, 2015 | 48.35 | 48.50 | 47.32 | 47.70 | 682,584 | -0.49(-1.02%) |
Aug 03, 2015 | 48.80 | 49.24 | 47.35 | 48.19 | 629,604 | -0.62(-1.27%) |
Jul 31, 2015 | 48.25 | 49.70 | 47.76 | 48.81 | 697,444 | +0.99(+2.07%) |
Jul 30, 2015 | 48.60 | 48.83 | 47.01 | 47.82 | 1,054,178 | -0.78(-1.60%) |
Jul 29, 2015 | 49.35 | 49.82 | 47.91 | 48.60 | 1,130,689 | -0.70(-1.42%) |
Jul 28, 2015 | 48.07 | 49.67 | 47.79 | 49.30 | 1,161,199 | +1.74(+3.66%) |
Jul 27, 2015 | 48.27 | 48.67 | 47.29 | 47.56 | 1,290,387 | -1.19(-2.44%) |
Jul 24, 2015 | 48.78 | 50.40 | 48.40 | 48.75 | 1,182,400 | -0.57(-1.16%) |
Jul 23, 2015 | 49.79 | 49.85 | 48.77 | 49.32 | 684,104 | -0.44(-0.88%) |
Jul 22, 2015 | 48.27 | 49.81 | 47.75 | 49.76 | 758,371 | +0.86(+1.76%) |
Jul 21, 2015 | 49.60 | 50.00 | 48.10 | 48.90 | 1,024,077 | -0.89(-1.79%) |
Jul 20, 2015 | 50.76 | 51.24 | 49.70 | 49.79 | 992,097 | -0.31(-0.62%) |
Jul 17, 2015 | 50.20 | 50.56 | 49.43 | 50.10 | 1,008,391 | +0.11(+0.22%) |
Jul 16, 2015 | 49.69 | 50.34 | 49.01 | 49.99 | 1,393,886 | +1.08(+2.21%) |
Jul 15, 2015 | 49.18 | 51.99 | 47.74 | 48.91 | 2,723,876 | +0.22(+0.45%) |
Jul 14, 2015 | 44.98 | 49.24 | 44.85 | 48.69 | 2,393,425 | +3.90(+8.71%) |
Jul 13, 2015 | 44.45 | 45.10 | 44.00 | 44.79 | 989,319 | +0.85(+1.93%) |
Jul 10, 2015 | 42.80 | 44.09 | 42.29 | 43.94 | 1,228,786 | +1.76(+4.17%) |
Jul 09, 2015 | 41.02 | 42.43 | 40.76 | 42.18 | 908,234 | +1.59(+3.92%) |
Jul 08, 2015 | 41.62 | 41.85 | 40.16 | 40.59 | 828,460 | -1.39(-3.31%) |
Jul 07, 2015 | 41.71 | 42.00 | 40.64 | 41.98 | 594,513 | +0.41(+0.99%) |
Jul 06, 2015 | 41.30 | 42.00 | 40.77 | 41.57 | 750,694 | -0.12(-0.29%) |
Jul 02, 2015 | 41.95 | 41.69 | 41.69 | 41.69 | 433,900 | +0.02(+0.05%) |
Jul 01, 2015 | 42.42 | 42.48 | 41.22 | 41.67 | 775,238 | -0.21(-0.50%) |
Jun 30, 2015 | 40.57 | 42.02 | 40.54 | 41.88 | 1,097,832 | +2.02(+5.07%) |
Jun 29, 2015 | 41.40 | 42.00 | 39.83 | 39.86 | 1,107,204 | -2.07(-4.94%) |
Jun 26, 2015 | 42.97 | 43.00 | 41.47 | 41.93 | 1,047,708 | -0.83(-1.94%) |
Jun 25, 2015 | 43.04 | 43.15 | 42.40 | 42.76 | 618,406 | +0.06(+0.14%) |
Jun 24, 2015 | 42.90 | 43.24 | 42.38 | 42.70 | 922,485 | -0.22(-0.51%) |
Jun 23, 2015 | 43.00 | 43.00 | 42.29 | 42.92 | 643,288 | +0.34(+0.80%) |
Jun 22, 2015 | 42.11 | 42.61 | 41.62 | 42.58 | 803,270 | +0.83(+1.99%) |
Jun 19, 2015 | 41.69 | 42.03 | 41.07 | 41.75 | 1,084,112 | +0.18(+0.43%) |
Jun 18, 2015 | 40.16 | 41.96 | 40.15 | 41.57 | 1,377,702 | +1.41(+3.51%) |
Jun 17, 2015 | 39.60 | 40.76 | 39.56 | 40.16 | 924,644 | +0.60(+1.52%) |
Jun 16, 2015 | 40.11 | 40.81 | 39.47 | 39.56 | 1,025,064 | +0.50(+1.28%) |
Jun 15, 2015 | 39.24 | 39.53 | 38.80 | 39.06 | 706,588 | -0.34(-0.86%) |
Jun 12, 2015 | 39.55 | 39.92 | 39.23 | 39.40 | 534,516 | -0.38(-0.96%) |
Jun 11, 2015 | 39.30 | 39.80 | 39.14 | 39.78 | 790,685 | +0.59(+1.51%) |
Jun 10, 2015 | 39.36 | 39.55 | 38.17 | 39.19 | 1,388,595 | +0.06(+0.15%) |
Jun 09, 2015 | 40.64 | 40.95 | 38.70 | 39.13 | 1,492,539 | -1.76(-4.30%) |
Jun 08, 2015 | 42.16 | 42.44 | 40.83 | 40.89 | 1,167,812 | -1.27(-3.01%) |
Jun 05, 2015 | 41.14 | 42.38 | 40.82 | 42.16 | 803,231 | +1.02(+2.48%) |
Jun 04, 2015 | 41.51 | 41.87 | 40.45 | 41.14 | 712,850 | -0.56(-1.34%) |
Jun 03, 2015 | 41.85 | 42.09 | 41.28 | 41.70 | 776,820 | +0.15(+0.36%) |
Jun 02, 2015 | 41.13 | 42.13 | 40.75 | 41.55 | 678,721 | +0.26(+0.63%) |
Jun 01, 2015 | 41.40 | 41.68 | 40.52 | 41.29 | 794,937 | +0.09(+0.22%) |
May 29, 2015 | 40.16 | 41.84 | 40.16 | 41.20 | 1,255,972 | +1.01(+2.51%) |
May 28, 2015 | 40.67 | 40.79 | 39.55 | 40.19 | 837,458 | -0.63(-1.54%) |
May 27, 2015 | 40.13 | 40.87 | 39.51 | 40.82 | 904,241 | +0.72(+1.80%) |
May 26, 2015 | 40.47 | 40.99 | 39.74 | 40.10 | 1,047,092 | -0.45(-1.11%) |
May 22, 2015 | 40.29 | 40.55 | 40.55 | 40.55 | 802,200 | +0.33(+0.82%) |
May 21, 2015 | 39.69 | 40.44 | 39.69 | 40.22 | 1,134,746 | +0.39(+0.98%) |
May 20, 2015 | 40.23 | 40.30 | 39.43 | 39.83 | 1,446,357 | -0.41(-1.02%) |
May 19, 2015 | 40.33 | 40.83 | 39.87 | 40.24 | 934,430 | -0.07(-0.17%) |
May 18, 2015 | 39.01 | 40.69 | 38.85 | 40.31 | 1,485,671 | +1.14(+2.91%) |
May 15, 2015 | 39.15 | 39.41 | 38.67 | 39.17 | 712,578 | +0.12(+0.31%) |
May 14, 2015 | 39.02 | 39.64 | 38.56 | 39.05 | 1,163,108 | +0.13(+0.33%) |
May 13, 2015 | 38.88 | 39.38 | 38.39 | 38.92 | 905,144 | +0.06(+0.15%) |
May 12, 2015 | 38.15 | 39.15 | 37.86 | 38.86 | 940,542 | +0.49(+1.28%) |
May 11, 2015 | 38.01 | 38.64 | 37.81 | 38.37 | 731,023 | +0.43(+1.13%) |
May 08, 2015 | 37.27 | 38.49 | 36.60 | 37.94 | 1,352,035 | +1.38(+3.77%) |
May 07, 2015 | 36.65 | 37.35 | 36.08 | 36.56 | 1,110,793 | -0.21(-0.57%) |
May 06, 2015 | 36.40 | 37.37 | 36.16 | 36.77 | 1,411,424 | +1.08(+3.03%) |
May 05, 2015 | 36.30 | 36.48 | 35.40 | 35.69 | 1,097,360 | -0.87(-2.38%) |
May 04, 2015 | 35.59 | 37.19 | 35.54 | 36.56 | 1,538,758 | +0.89(+2.50%) |
May 01, 2015 | 34.26 | 35.74 | 34.24 | 35.67 | 1,345,473 | +1.50(+4.39%) |
Apr 30, 2015 | 35.53 | 36.35 | 33.45 | 34.17 | 2,227,210 | -1.69(-4.71%) |
Apr 29, 2015 | 35.86 | 36.61 | 35.36 | 35.86 | 1,161,132 | -0.16(-0.44%) |
Apr 28, 2015 | 36.23 | 37.00 | 34.78 | 36.02 | 1,584,024 | -0.02(-0.07%) |
Apr 27, 2015 | 38.34 | 38.79 | 35.72 | 36.05 | 2,107,898 | -2.31(-6.03%) |
Apr 24, 2015 | 38.79 | 39.00 | 38.02 | 38.36 | 1,214,754 | -0.54(-1.39%) |
Apr 23, 2015 | 38.44 | 39.46 | 38.25 | 38.90 | 1,478,772 | +0.35(+0.91%) |
Apr 22, 2015 | 39.05 | 39.46 | 38.36 | 38.55 | 1,484,496 | -0.20(-0.52%) |
Apr 21, 2015 | 38.37 | 39.07 | 38.11 | 38.75 | 1,017,003 | +0.63(+1.65%) |
Apr 20, 2015 | 38.53 | 38.77 | 37.62 | 38.12 | 1,184,239 | +0.09(+0.24%) |
Apr 17, 2015 | 38.05 | 39.33 | 37.88 | 38.03 | 1,755,320 | -0.64(-1.66%) |
Apr 16, 2015 | 38.51 | 38.68 | 37.64 | 38.67 | 2,432,135 | +1.17(+3.12%) |
Apr 15, 2015 | 37.20 | 38.13 | 37.02 | 37.50 | 1,721,001 | +0.69(+1.87%) |
Apr 14, 2015 | 37.50 | 38.00 | 36.52 | 36.81 | 1,269,396 | -0.65(-1.74%) |
Apr 13, 2015 | 37.43 | 38.43 | 37.05 | 37.46 | 1,684,560 | -0.07(-0.19%) |
Apr 10, 2015 | 35.39 | 37.93 | 34.72 | 37.53 | 3,398,819 | +2.42(+6.89%) |
Apr 09, 2015 | 34.09 | 35.37 | 34.00 | 35.11 | 2,044,962 | +0.94(+2.75%) |
Apr 08, 2015 | 32.90 | 34.35 | 32.81 | 34.17 | 1,641,773 | +1.33(+4.05%) |
Apr 07, 2015 | 32.04 | 33.60 | 32.04 | 32.84 | 1,428,447 | +0.88(+2.75%) |
Apr 06, 2015 | 31.00 | 32.55 | 31.00 | 31.96 | 1,329,032 | +0.47(+1.49%) |
Apr 02, 2015 | 31.87 | 31.49 | 31.49 | 31.49 | 1,233,500 | -0.55(-1.72%) |
Apr 01, 2015 | 32.53 | 32.68 | 31.16 | 32.04 | 1,727,103 | -0.55(-1.69%) |
Mar 31, 2015 | 32.85 | 33.40 | 32.50 | 32.59 | 1,512,221 | -0.76(-2.28%) |
Mar 30, 2015 | 32.06 | 33.38 | 32.01 | 33.35 | 2,483,264 | +1.39(+4.35%) |
Mar 27, 2015 | 30.41 | 32.12 | 30.41 | 31.96 | 2,174,153 | +1.59(+5.24%) |
Mar 26, 2015 | 30.52 | 31.20 | 29.45 | 30.37 | 3,248,040 | -0.83(-2.66%) |
Mar 25, 2015 | 33.82 | 34.00 | 30.27 | 31.20 | 4,127,596 | -2.45(-7.28%) |
Mar 24, 2015 | 33.97 | 34.50 | 33.30 | 33.65 | 1,387,084 | -0.34(-1.00%) |
Mar 23, 2015 | 34.09 | 34.29 | 33.29 | 33.99 | 1,570,492 | -0.46(-1.34%) |
Mar 20, 2015 | 35.24 | 35.75 | 33.98 | 34.45 | 2,359,952 | -0.54(-1.54%) |
Mar 19, 2015 | 34.43 | 35.45 | 34.08 | 34.99 | 2,196,661 | +0.53(+1.54%) |
Mar 18, 2015 | 33.81 | 34.64 | 33.47 | 34.46 | 1,869,529 | +0.15(+0.44%) |
Mar 17, 2015 | 34.71 | 35.47 | 34.01 | 34.31 | 1,985,454 | -0.87(-2.47%) |
Mar 16, 2015 | 34.00 | 35.20 | 32.80 | 35.18 | 5,046,207 | +0.73(+2.12%) |
Mar 13, 2015 | 34.69 | 35.66 | 34.00 | 34.45 | 3,720,306 | -0.37(-1.06%) |
Mar 12, 2015 | 34.60 | 36.73 | 33.33 | 34.82 | 15,279,977 | -9.94(-22.21%) |
Mar 11, 2015 | 39.29 | 39.29 | 39.29 | 44.76 | 8,377,013 | -1.12(-2.44%) |
Mar 10, 2015 | 38.66 | 46.48 | 38.35 | 45.88 | 8,232,158 | +6.95(+17.85%) |
Mar 09, 2015 | 39.06 | 39.30 | 38.20 | 38.93 | 1,204,515 | -0.01(-0.03%) |
Mar 06, 2015 | 39.00 | 39.70 | 38.82 | 38.94 | 1,322,693 | -0.32(-0.82%) |
Mar 05, 2015 | 38.33 | 40.25 | 38.31 | 39.26 | 1,910,371 | +1.12(+2.94%) |
Mar 04, 2015 | 37.88 | 38.27 | 37.26 | 38.14 | 1,167,618 | +0.00(+0.00%) |
Mar 03, 2015 | 38.22 | 38.54 | 37.94 | 38.14 | 861,565 | -0.09(-0.24%) |
Mar 02, 2015 | 38.25 | 38.50 | 37.82 | 38.23 | 1,645,983 | +0.26(+0.68%) |
Feb 27, 2015 | 36.87 | 38.48 | 36.87 | 37.97 | 1,406,171 | +0.19(+0.50%) |
Feb 26, 2015 | 37.48 | 38.00 | 36.73 | 37.78 | 1,036,631 | +0.38(+1.02%) |
Feb 25, 2015 | 37.37 | 37.88 | 36.80 | 37.40 | 1,056,182 | -0.04(-0.11%) |
Feb 24, 2015 | 38.29 | 38.43 | 36.64 | 37.44 | 1,518,679 | -0.18(-0.48%) |
Feb 23, 2015 | 37.50 | 38.34 | 37.28 | 37.62 | 1,498,099 | +0.17(+0.45%) |
Feb 20, 2015 | 36.90 | 37.97 | 36.80 | 37.45 | 1,217,348 | +0.66(+1.78%) |
Feb 19, 2015 | 35.67 | 37.21 | 35.67 | 36.80 | 1,511,099 | +1.08(+3.01%) |
Feb 18, 2015 | 35.00 | 35.77 | 34.67 | 35.72 | 1,434,153 | +0.69(+1.97%) |
Feb 17, 2015 | 34.20 | 35.39 | 34.14 | 35.03 | 1,649,566 | +0.82(+2.40%) |
Feb 13, 2015 | 33.98 | 34.21 | 34.21 | 34.21 | 774,700 | +0.37(+1.09%) |
Feb 12, 2015 | 33.59 | 33.93 | 33.05 | 33.84 | 836,032 | +0.51(+1.53%) |
Feb 11, 2015 | 33.55 | 34.32 | 33.00 | 33.33 | 850,693 | -0.14(-0.40%) |
Feb 10, 2015 | 32.49 | 33.65 | 32.20 | 33.47 | 1,043,861 | +1.35(+4.19%) |
Feb 09, 2015 | 32.06 | 32.74 | 31.94 | 32.12 | 847,706 | -0.36(-1.11%) |
Feb 06, 2015 | 33.01 | 33.61 | 32.18 | 32.48 | 1,217,820 | -0.03(-0.09%) |
Feb 05, 2015 | 31.54 | 32.53 | 31.14 | 32.51 | 1,042,678 | +1.15(+3.67%) |
Feb 04, 2015 | 31.51 | 31.74 | 30.32 | 31.36 | 1,497,535 | -0.40(-1.26%) |
Feb 03, 2015 | 31.20 | 31.79 | 30.26 | 31.76 | 1,527,630 | +0.66(+2.11%) |
Feb 02, 2015 | 31.47 | 31.85 | 30.40 | 31.11 | 1,312,302 | +0.68(+2.22%) |
Jan 30, 2015 | 30.88 | 31.48 | 30.36 | 30.43 | 1,130,092 | -0.62(-2.00%) |
Jan 29, 2015 | 31.42 | 31.51 | 30.47 | 31.05 | 1,244,234 | -0.17(-0.54%) |
Jan 28, 2015 | 32.67 | 32.69 | 30.84 | 31.22 | 2,472,505 | -0.48(-1.51%) |
Jan 27, 2015 | 31.62 | 32.16 | 31.61 | 31.70 | 1,647,464 | -0.58(-1.80%) |
Jan 26, 2015 | 31.92 | 32.62 | 31.63 | 32.28 | 1,581,115 | +0.40(+1.25%) |
Jan 23, 2015 | 32.46 | 32.46 | 31.30 | 31.88 | 1,445,593 | -0.69(-2.12%) |
Jan 22, 2015 | 32.71 | 32.73 | 31.40 | 32.57 | 932,159 | +0.10(+0.31%) |
Jan 21, 2015 | 32.85 | 33.21 | 31.85 | 32.47 | 1,116,877 | -0.64(-1.93%) |
Jan 20, 2015 | 32.83 | 33.23 | 31.33 | 33.11 | 1,393,980 | +0.43(+1.32%) |
Jan 16, 2015 | 32.07 | 32.90 | 31.50 | 32.68 | 1,038,115 | +0.51(+1.59%) |
Jan 15, 2015 | 33.89 | 34.14 | 32.16 | 32.17 | 1,744,656 | -1.59(-4.71%) |
Jan 14, 2015 | 33.95 | 34.36 | 33.58 | 33.76 | 1,354,072 | -0.70(-2.03%) |
Jan 13, 2015 | 34.76 | 35.01 | 33.95 | 34.46 | 2,352,914 | +0.21(+0.61%) |
Jan 12, 2015 | 33.55 | 34.64 | 33.55 | 34.25 | 1,697,394 | +0.88(+2.64%) |
Jan 09, 2015 | 32.50 | 33.73 | 31.86 | 33.37 | 1,601,742 | +0.87(+2.68%) |
Jan 08, 2015 | 32.41 | 32.62 | 32.01 | 32.50 | 1,054,025 | +0.34(+1.06%) |
Jan 07, 2015 | 31.34 | 32.16 | 31.20 | 32.16 | 1,572,431 | +1.18(+3.81%) |
Jan 06, 2015 | 31.32 | 31.49 | 30.84 | 30.98 | 1,539,490 | -0.12(-0.39%) |
Jan 05, 2015 | 31.02 | 31.59 | 30.58 | 31.10 | 1,016,760 | -0.05(-0.16%) |