Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.27 | 32.13 | 32.13 | 32.13 | 45,409 | -0.41(-1.25%) |
Dec 30, 2015 | 32.73 | 32.75 | 32.43 | 32.54 | 87,368 | -0.23(-0.71%) |
Dec 29, 2015 | 32.74 | 32.81 | 32.54 | 32.77 | 90,845 | +0.26(+0.81%) |
Dec 28, 2015 | 32.38 | 32.51 | 32.18 | 32.51 | 38,200 | -0.17(-0.53%) |
Dec 24, 2015 | 32.68 | 32.68 | 32.68 | 32.68 | 41,625 | +0.07(+0.22%) |
Dec 23, 2015 | 32.35 | 32.70 | 32.23 | 32.61 | 50,208 | +0.48(+1.49%) |
Dec 22, 2015 | 31.86 | 32.19 | 31.70 | 32.13 | 168,042 | +0.48(+1.52%) |
Dec 21, 2015 | 31.66 | 31.71 | 31.49 | 31.65 | 39,388 | +0.08(+0.25%) |
Dec 18, 2015 | 31.75 | 31.76 | 31.55 | 31.58 | 25,242 | -0.37(-1.16%) |
Dec 17, 2015 | 32.44 | 32.44 | 31.95 | 31.95 | 26,842 | -0.37(-1.14%) |
Dec 16, 2015 | 32.28 | 32.49 | 32.00 | 32.31 | 49,103 | +0.29(+0.90%) |
Dec 15, 2015 | 31.87 | 32.22 | 31.87 | 32.03 | 65,175 | +0.38(+1.20%) |
Dec 14, 2015 | 31.97 | 31.97 | 31.58 | 31.65 | 40,742 | -0.35(-1.08%) |
Dec 11, 2015 | 32.18 | 32.35 | 31.87 | 31.99 | 42,100 | -0.57(-1.74%) |
Dec 10, 2015 | 32.49 | 32.67 | 32.47 | 32.56 | 12,757 | +0.22(+0.69%) |
Dec 09, 2015 | 32.68 | 33.02 | 32.28 | 32.34 | 72,994 | -0.43(-1.31%) |
Dec 08, 2015 | 32.83 | 32.83 | 32.59 | 32.76 | 72,440 | -0.31(-0.94%) |
Dec 07, 2015 | 33.48 | 33.48 | 32.93 | 33.08 | 6,025 | -0.46(-1.37%) |
Dec 04, 2015 | 33.40 | 33.54 | 33.40 | 33.54 | 7,353 | +0.35(+1.05%) |
Dec 03, 2015 | 33.72 | 33.72 | 33.05 | 33.19 | 9,942 | -0.47(-1.40%) |
Dec 02, 2015 | 34.17 | 34.17 | 33.62 | 33.66 | 33,192 | -0.46(-1.35%) |
Dec 01, 2015 | 33.99 | 34.12 | 33.91 | 34.12 | 12,047 | +0.25(+0.74%) |
Nov 30, 2015 | 34.00 | 34.05 | 33.79 | 33.87 | 12,008 | -0.13(-0.39%) |
Nov 27, 2015 | 33.85 | 34.00 | 33.85 | 34.00 | 3,492 | +0.13(+0.39%) |
Nov 25, 2015 | 33.79 | 33.87 | 33.87 | 33.87 | 15,842 | +0.05(+0.14%) |
Nov 24, 2015 | 33.44 | 33.90 | 33.40 | 33.82 | 35,397 | +0.31(+0.92%) |
Nov 23, 2015 | 33.52 | 33.67 | 33.48 | 33.51 | 27,476 | +0.06(+0.16%) |
Nov 20, 2015 | 33.50 | 33.56 | 33.34 | 33.46 | 11,287 | +0.08(+0.24%) |
Nov 19, 2015 | 33.31 | 33.41 | 33.23 | 33.38 | 6,702 | -0.05(-0.16%) |
Nov 18, 2015 | 32.90 | 33.43 | 32.90 | 33.43 | 25,336 | +0.61(+1.86%) |
Nov 17, 2015 | 33.05 | 33.20 | 32.78 | 32.82 | 204,811 | -0.18(-0.55%) |
Nov 16, 2015 | 32.51 | 33.00 | 32.49 | 33.00 | 30,291 | +0.43(+1.32%) |
Nov 13, 2015 | 32.79 | 32.86 | 32.52 | 32.57 | 21,487 | -0.28(-0.85%) |
Nov 12, 2015 | 33.30 | 33.31 | 32.79 | 32.85 | 14,529 | -0.77(-2.28%) |
Nov 11, 2015 | 33.74 | 33.74 | 33.60 | 33.62 | 12,810 | -0.27(-0.79%) |
Nov 10, 2015 | 33.84 | 33.88 | 33.59 | 33.88 | 15,201 | +0.19(+0.57%) |
Nov 09, 2015 | 34.02 | 34.02 | 33.51 | 33.69 | 31,914 | -0.29(-0.84%) |
Nov 06, 2015 | 33.94 | 33.99 | 33.75 | 33.98 | 15,767 | -0.01(-0.03%) |
Nov 05, 2015 | 34.11 | 34.11 | 33.88 | 33.99 | 28,892 | -0.02(-0.06%) |
Nov 04, 2015 | 34.24 | 34.24 | 33.91 | 34.01 | 22,223 | -0.03(-0.10%) |
Nov 03, 2015 | 33.83 | 34.25 | 33.83 | 34.05 | 27,588 | +0.09(+0.28%) |
Nov 02, 2015 | 33.46 | 33.95 | 33.44 | 33.95 | 16,686 | +0.50(+1.50%) |
Oct 30, 2015 | 33.45 | 33.52 | 33.35 | 33.45 | 14,207 | -0.00(-0.00%) |
Oct 29, 2015 | 33.60 | 33.64 | 33.30 | 33.45 | 14,075 | -0.04(-0.12%) |
Oct 28, 2015 | 32.92 | 33.53 | 32.92 | 33.49 | 30,913 | +0.63(+1.92%) |
Oct 27, 2015 | 32.97 | 33.11 | 32.73 | 32.86 | 41,727 | -0.39(-1.18%) |
Oct 26, 2015 | 33.34 | 33.35 | 33.22 | 33.25 | 6,249 | -0.14(-0.41%) |
Oct 23, 2015 | 33.22 | 33.44 | 33.22 | 33.39 | 15,199 | +0.25(+0.75%) |
Oct 22, 2015 | 33.06 | 33.32 | 33.03 | 33.14 | 25,175 | +0.23(+0.71%) |
Oct 21, 2015 | 33.34 | 33.34 | 32.87 | 32.91 | 22,482 | -0.43(-1.29%) |
Oct 20, 2015 | 33.15 | 33.45 | 33.15 | 33.34 | 22,331 | +0.25(+0.75%) |
Oct 19, 2015 | 32.99 | 33.26 | 32.99 | 33.09 | 11,704 | -0.05(-0.16%) |
Oct 16, 2015 | 33.20 | 33.26 | 32.97 | 33.15 | 10,322 | -0.12(-0.35%) |
Oct 15, 2015 | 33.00 | 33.26 | 32.75 | 33.26 | 10,743 | +0.31(+0.93%) |
Oct 14, 2015 | 33.30 | 33.30 | 32.94 | 32.95 | 5,952 | -0.17(-0.51%) |
Oct 13, 2015 | 33.43 | 33.55 | 33.12 | 33.12 | 20,234 | -0.28(-0.84%) |
Oct 12, 2015 | 33.39 | 33.47 | 33.30 | 33.40 | 132,075 | -0.03(-0.10%) |
Oct 09, 2015 | 33.47 | 33.47 | 33.36 | 33.44 | 7,190 | -0.10(-0.30%) |
Oct 08, 2015 | 33.06 | 33.58 | 33.06 | 33.54 | 15,348 | +0.45(+1.37%) |
Oct 07, 2015 | 32.89 | 33.08 | 32.69 | 33.08 | 31,795 | +0.39(+1.19%) |
Oct 06, 2015 | 32.66 | 32.74 | 32.58 | 32.70 | 33,196 | +0.03(+0.09%) |
Oct 05, 2015 | 32.20 | 32.67 | 32.20 | 32.67 | 45,310 | +0.88(+2.78%) |
Oct 02, 2015 | 31.19 | 31.79 | 31.00 | 31.78 | 40,635 | +0.36(+1.14%) |
Oct 01, 2015 | 31.58 | 31.58 | 31.11 | 31.42 | 9,954 | -0.02(-0.08%) |
Sep 30, 2015 | 31.35 | 31.45 | 31.12 | 31.45 | 31,846 | +0.50(+1.60%) |
Sep 29, 2015 | 31.00 | 31.20 | 30.93 | 30.95 | 59,088 | -0.07(-0.21%) |
Sep 28, 2015 | 31.53 | 31.53 | 30.99 | 31.02 | 40,101 | -0.73(-2.31%) |
Sep 25, 2015 | 31.89 | 32.01 | 31.75 | 31.75 | 4,830 | -0.09(-0.28%) |
Sep 24, 2015 | 31.72 | 31.89 | 31.45 | 31.84 | 24,354 | +0.05(+0.14%) |
Sep 23, 2015 | 32.05 | 32.10 | 31.75 | 31.79 | 21,743 | -0.17(-0.53%) |
Sep 22, 2015 | 32.49 | 32.49 | 31.82 | 31.96 | 24,439 | -0.41(-1.27%) |
Sep 21, 2015 | 32.48 | 32.74 | 32.37 | 32.37 | 13,368 | +0.03(+0.08%) |
Sep 18, 2015 | 32.57 | 32.59 | 32.31 | 32.35 | 12,008 | -0.52(-1.58%) |
Sep 17, 2015 | 32.96 | 33.29 | 32.86 | 32.86 | 14,614 | -0.16(-0.47%) |
Sep 16, 2015 | 32.64 | 33.02 | 32.64 | 33.02 | 12,103 | +0.46(+1.42%) |
Sep 15, 2015 | 32.20 | 32.56 | 32.20 | 32.56 | 5,319 | +0.31(+0.96%) |
Sep 14, 2015 | 32.52 | 32.52 | 32.16 | 32.25 | 27,325 | -0.15(-0.47%) |
Sep 11, 2015 | 32.09 | 32.40 | 32.08 | 32.40 | 9,049 | +0.12(+0.37%) |
Sep 10, 2015 | 32.27 | 32.54 | 32.23 | 32.28 | 15,909 | +0.06(+0.19%) |
Sep 09, 2015 | 32.80 | 32.80 | 32.22 | 32.22 | 22,319 | -0.41(-1.26%) |
Sep 08, 2015 | 32.19 | 32.63 | 32.19 | 32.63 | 37,496 | +0.77(+2.42%) |
Sep 04, 2015 | 32.01 | 31.86 | 31.86 | 31.86 | 276,262 | -0.30(-0.93%) |
Sep 03, 2015 | 32.42 | 32.52 | 32.13 | 32.16 | 459,343 | +0.11(+0.33%) |
Sep 02, 2015 | 31.97 | 32.05 | 31.60 | 32.05 | 53,405 | +0.37(+1.17%) |
Sep 01, 2015 | 32.24 | 32.24 | 31.50 | 31.68 | 78,847 | -1.02(-3.13%) |
Aug 31, 2015 | 32.57 | 32.84 | 32.43 | 32.71 | 8,131 | -0.04(-0.11%) |
Aug 28, 2015 | 32.63 | 32.81 | 32.51 | 32.74 | 18,153 | +0.29(+0.88%) |
Aug 27, 2015 | 32.02 | 32.57 | 32.02 | 32.46 | 53,065 | +0.77(+2.42%) |
Aug 26, 2015 | 31.53 | 31.69 | 30.99 | 31.69 | 10,812 | +0.66(+2.13%) |
Aug 25, 2015 | 31.75 | 31.83 | 30.94 | 31.03 | 49,864 | -0.40(-1.28%) |
Aug 24, 2015 | 32.34 | 32.34 | 15.88 | 31.43 | 120,260 | -1.16(-3.56%) |
Aug 21, 2015 | 33.05 | 33.05 | 32.52 | 32.59 | 16,683 | -0.76(-2.28%) |
Aug 20, 2015 | 34.09 | 34.09 | 33.34 | 33.35 | 13,707 | -0.59(-1.73%) |
Aug 19, 2015 | 34.12 | 34.21 | 33.83 | 33.93 | 11,812 | -0.42(-1.23%) |
Aug 18, 2015 | 34.49 | 34.49 | 34.36 | 34.36 | 4,650 | -0.10(-0.28%) |
Aug 17, 2015 | 34.28 | 34.53 | 34.14 | 34.46 | 8,317 | +0.21(+0.60%) |
Aug 14, 2015 | 34.17 | 34.25 | 34.00 | 34.25 | 4,609 | +0.16(+0.46%) |
Aug 13, 2015 | 34.19 | 34.19 | 33.96 | 34.09 | 8,038 | -0.12(-0.35%) |
Aug 12, 2015 | 33.93 | 34.21 | 33.75 | 34.21 | 48,402 | +0.06(+0.17%) |
Aug 11, 2015 | 34.19 | 34.24 | 34.08 | 34.15 | 5,990 | -0.39(-1.13%) |
Aug 10, 2015 | 34.07 | 34.54 | 34.07 | 34.54 | 4,148 | +0.73(+2.15%) |
Aug 07, 2015 | 33.96 | 34.06 | 33.82 | 33.82 | 5,640 | -0.22(-0.64%) |
Aug 06, 2015 | 34.11 | 34.11 | 33.86 | 34.03 | 5,613 | -0.19(-0.55%) |
Aug 05, 2015 | 34.35 | 34.42 | 34.22 | 34.22 | 5,086 | +0.19(+0.55%) |
Aug 04, 2015 | 34.19 | 34.21 | 33.93 | 34.03 | 61,174 | +0.11(+0.32%) |
Aug 03, 2015 | 34.07 | 34.12 | 33.91 | 33.92 | 10,563 | -0.34(-0.99%) |
Jul 31, 2015 | 34.33 | 34.35 | 34.25 | 34.27 | 8,346 | +0.04(+0.12%) |
Jul 30, 2015 | 34.19 | 34.23 | 34.05 | 34.23 | 5,018 | +0.00(+0.00%) |
Jul 29, 2015 | 33.98 | 34.22 | 33.89 | 34.22 | 7,442 | +0.42(+1.26%) |
Jul 28, 2015 | 33.49 | 33.83 | 33.41 | 33.80 | 9,791 | +0.40(+1.19%) |
Jul 27, 2015 | 33.86 | 33.86 | 33.35 | 33.40 | 15,223 | -0.33(-0.98%) |
Jul 24, 2015 | 34.22 | 34.22 | 33.73 | 33.73 | 9,069 | -0.40(-1.16%) |
Jul 23, 2015 | 34.30 | 34.31 | 34.07 | 34.13 | 8,231 | -0.11(-0.31%) |
Jul 22, 2015 | 34.27 | 34.32 | 34.24 | 34.24 | 5,250 | -0.09(-0.27%) |
Jul 21, 2015 | 34.52 | 34.62 | 34.27 | 34.33 | 16,046 | -0.25(-0.72%) |
Jul 20, 2015 | 34.65 | 34.65 | 34.56 | 34.58 | 9,416 | -0.12(-0.34%) |
Jul 17, 2015 | 34.99 | 34.99 | 34.65 | 34.70 | 12,965 | -0.25(-0.72%) |
Jul 16, 2015 | 35.05 | 35.06 | 34.94 | 34.95 | 7,746 | +0.05(+0.15%) |
Jul 15, 2015 | 35.31 | 35.31 | 34.87 | 34.90 | 9,965 | -0.33(-0.94%) |
Jul 14, 2015 | 35.14 | 35.23 | 35.09 | 35.23 | 5,667 | +0.24(+0.69%) |
Jul 13, 2015 | 34.99 | 35.02 | 34.94 | 34.99 | 6,823 | +0.23(+0.67%) |
Jul 10, 2015 | 34.93 | 34.93 | 34.70 | 34.76 | 35,451 | +0.27(+0.79%) |
Jul 09, 2015 | 34.74 | 34.76 | 34.43 | 34.48 | 14,310 | +0.08(+0.24%) |
Jul 08, 2015 | 34.82 | 34.82 | 34.30 | 34.40 | 10,127 | -0.49(-1.40%) |
Jul 07, 2015 | 34.82 | 34.95 | 34.36 | 34.89 | 7,751 | +0.14(+0.39%) |
Jul 06, 2015 | 34.65 | 34.91 | 34.65 | 34.75 | 20,812 | -0.26(-0.74%) |
Jul 02, 2015 | 35.14 | 35.01 | 35.01 | 35.01 | 7,837 | -0.10(-0.27%) |
Jul 01, 2015 | 35.19 | 35.29 | 34.94 | 35.11 | 12,370 | -0.01(-0.02%) |
Jun 30, 2015 | 35.31 | 35.31 | 35.00 | 35.11 | 8,454 | +0.07(+0.19%) |
Jun 29, 2015 | 35.40 | 35.60 | 35.05 | 35.05 | 16,303 | -0.76(-2.11%) |
Jun 26, 2015 | 35.85 | 35.85 | 35.79 | 35.80 | 4,325 | +0.05(+0.15%) |
Jun 25, 2015 | 36.09 | 36.09 | 35.72 | 35.75 | 11,525 | -0.17(-0.47%) |
Jun 24, 2015 | 36.14 | 36.14 | 35.89 | 35.92 | 14,545 | -0.33(-0.91%) |
Jun 23, 2015 | 36.25 | 36.27 | 36.13 | 36.25 | 7,278 | +0.15(+0.42%) |
Jun 22, 2015 | 36.09 | 36.12 | 36.07 | 36.10 | 11,435 | +0.13(+0.37%) |
Jun 19, 2015 | 36.14 | 36.14 | 35.95 | 35.97 | 20,949 | -0.06(-0.16%) |
Jun 18, 2015 | 35.84 | 36.12 | 35.84 | 36.03 | 28,342 | +0.17(+0.46%) |
Jun 17, 2015 | 36.06 | 36.09 | 35.74 | 35.86 | 22,507 | -0.04(-0.12%) |
Jun 16, 2015 | 35.58 | 35.94 | 35.58 | 35.90 | 10,998 | +0.25(+0.71%) |
Jun 15, 2015 | 35.44 | 35.71 | 35.38 | 35.65 | 19,103 | -0.24(-0.68%) |
Jun 12, 2015 | 35.95 | 35.95 | 35.88 | 35.89 | 5,871 | -0.17(-0.47%) |
Jun 11, 2015 | 36.01 | 36.07 | 36.00 | 36.06 | 68,859 | +0.10(+0.28%) |
Jun 10, 2015 | 35.64 | 36.01 | 35.64 | 35.96 | 15,935 | +0.48(+1.34%) |
Jun 09, 2015 | 35.49 | 35.60 | 35.45 | 35.48 | 64,581 | -0.06(-0.16%) |
Jun 08, 2015 | 35.76 | 35.76 | 35.49 | 35.54 | 12,291 | -0.16(-0.46%) |
Jun 05, 2015 | 35.64 | 35.72 | 35.55 | 35.70 | 55,642 | +0.15(+0.41%) |
Jun 04, 2015 | 35.82 | 35.82 | 35.55 | 35.55 | 18,699 | -0.42(-1.16%) |
Jun 03, 2015 | 35.88 | 36.09 | 35.84 | 35.97 | 20,903 | +0.24(+0.68%) |
Jun 02, 2015 | 35.62 | 35.87 | 35.55 | 35.73 | 10,673 | +0.08(+0.22%) |
Jun 01, 2015 | 35.84 | 35.84 | 35.47 | 35.65 | 23,216 | +0.04(+0.11%) |
May 29, 2015 | 35.56 | 35.75 | 35.56 | 35.61 | 7,091 | -0.17(-0.48%) |
May 28, 2015 | 35.82 | 35.82 | 35.68 | 35.78 | 8,631 | -0.15(-0.43%) |
May 27, 2015 | 35.77 | 35.94 | 35.64 | 35.94 | 18,857 | +0.25(+0.71%) |
May 26, 2015 | 35.55 | 35.68 | 35.55 | 35.68 | 6,663 | -0.36(-0.99%) |
May 22, 2015 | 36.06 | 36.04 | 36.04 | 36.04 | 8,117 | -0.12(-0.33%) |
May 21, 2015 | 36.11 | 36.18 | 36.06 | 36.16 | 11,231 | +0.08(+0.21%) |
May 20, 2015 | 36.18 | 36.18 | 36.01 | 36.08 | 6,732 | +0.12(+0.33%) |
May 19, 2015 | 36.04 | 36.06 | 35.96 | 35.96 | 8,742 | -0.20(-0.55%) |
May 18, 2015 | 35.79 | 36.16 | 35.79 | 36.16 | 15,686 | +0.34(+0.94%) |
May 15, 2015 | 35.99 | 35.99 | 35.73 | 35.82 | 12,594 | -0.07(-0.21%) |
May 14, 2015 | 35.77 | 35.94 | 35.77 | 35.90 | 10,680 | +0.32(+0.90%) |
May 13, 2015 | 35.69 | 35.69 | 35.51 | 35.58 | 12,828 | +0.02(+0.06%) |
May 12, 2015 | 35.43 | 35.64 | 35.29 | 35.55 | 8,589 | -0.09(-0.26%) |
May 11, 2015 | 35.62 | 35.71 | 35.54 | 35.65 | 12,375 | +0.05(+0.14%) |
May 08, 2015 | 35.42 | 35.65 | 35.42 | 35.60 | 6,887 | +0.38(+1.08%) |
May 07, 2015 | 35.30 | 35.30 | 35.05 | 35.22 | 9,298 | +0.06(+0.17%) |
May 06, 2015 | 35.31 | 35.31 | 35.02 | 35.16 | 11,034 | -0.08(-0.22%) |
May 05, 2015 | 35.73 | 35.73 | 35.23 | 35.23 | 14,975 | -0.48(-1.36%) |
May 04, 2015 | 35.51 | 35.74 | 35.51 | 35.72 | 23,267 | +0.14(+0.39%) |
May 01, 2015 | 35.49 | 35.61 | 35.32 | 35.58 | 285,799 | +0.26(+0.74%) |
Apr 30, 2015 | 35.66 | 35.66 | 35.29 | 35.32 | 15,920 | -0.39(-1.10%) |
Apr 29, 2015 | 35.71 | 35.77 | 35.58 | 35.71 | 22,448 | -0.07(-0.20%) |
Apr 28, 2015 | 35.61 | 35.81 | 35.61 | 35.78 | 10,380 | +0.31(+0.88%) |
Apr 27, 2015 | 35.73 | 35.88 | 35.44 | 35.47 | 11,541 | -0.28(-0.80%) |
Apr 24, 2015 | 35.90 | 35.90 | 35.71 | 35.75 | 11,002 | -0.21(-0.58%) |
Apr 23, 2015 | 35.84 | 36.02 | 35.72 | 35.96 | 17,863 | +0.25(+0.71%) |
Apr 22, 2015 | 35.62 | 35.71 | 35.62 | 35.71 | 6,398 | +0.08(+0.23%) |
Apr 21, 2015 | 35.92 | 35.92 | 35.60 | 35.63 | 8,024 | -0.11(-0.31%) |
Apr 20, 2015 | 35.58 | 35.75 | 35.58 | 35.74 | 6,872 | +0.35(+0.98%) |
Apr 17, 2015 | 35.57 | 35.57 | 35.29 | 35.39 | 41,111 | -0.54(-1.50%) |
Apr 16, 2015 | 35.97 | 35.97 | 35.81 | 35.93 | 15,103 | -0.15(-0.41%) |
Apr 15, 2015 | 36.01 | 36.22 | 35.97 | 36.08 | 16,134 | +0.25(+0.70%) |
Apr 14, 2015 | 35.67 | 35.83 | 35.57 | 35.83 | 9,657 | +0.07(+0.20%) |
Apr 13, 2015 | 35.75 | 35.87 | 35.67 | 35.75 | 67,043 | -0.05(-0.15%) |
Apr 10, 2015 | 35.74 | 35.84 | 35.69 | 35.81 | 9,650 | +0.12(+0.34%) |
Apr 09, 2015 | 35.61 | 35.73 | 35.52 | 35.68 | 8,570 | +0.01(+0.04%) |
Apr 08, 2015 | 35.79 | 35.79 | 35.52 | 35.67 | 62,790 | -0.05(-0.13%) |
Apr 07, 2015 | 35.92 | 35.92 | 35.72 | 35.72 | 10,146 | -0.09(-0.25%) |
Apr 06, 2015 | 35.42 | 35.87 | 35.42 | 35.81 | 32,125 | +0.30(+0.84%) |
Apr 02, 2015 | 35.43 | 35.51 | 35.51 | 35.51 | 10,085 | +0.28(+0.81%) |
Apr 01, 2015 | 35.46 | 35.46 | 35.12 | 35.23 | 278,521 | -0.19(-0.53%) |
Mar 31, 2015 | 35.48 | 35.54 | 35.38 | 35.41 | 15,509 | -0.15(-0.42%) |
Mar 30, 2015 | 35.29 | 35.63 | 35.24 | 35.56 | 14,828 | +0.59(+1.70%) |
Mar 27, 2015 | 34.85 | 35.08 | 34.84 | 34.97 | 15,155 | +0.04(+0.13%) |
Mar 26, 2015 | 35.05 | 35.05 | 34.83 | 34.92 | 7,701 | -0.15(-0.43%) |
Mar 25, 2015 | 35.68 | 35.69 | 35.03 | 35.08 | 28,241 | -0.52(-1.46%) |
Mar 24, 2015 | 35.73 | 35.73 | 35.60 | 35.60 | 6,781 | -0.21(-0.59%) |
Mar 23, 2015 | 35.85 | 35.86 | 35.77 | 35.81 | 9,101 | +0.13(+0.37%) |
Mar 20, 2015 | 35.49 | 35.75 | 35.42 | 35.67 | 30,615 | +0.30(+0.85%) |
Mar 19, 2015 | 35.26 | 35.37 | 35.22 | 35.37 | 3,937 | -0.09(-0.25%) |
Mar 18, 2015 | 35.15 | 35.61 | 35.04 | 35.46 | 29,730 | +0.37(+1.06%) |
Mar 17, 2015 | 35.05 | 35.12 | 34.91 | 35.09 | 12,558 | +0.03(+0.08%) |
Mar 16, 2015 | 34.88 | 35.06 | 34.86 | 35.06 | 12,055 | +0.27(+0.78%) |
Mar 13, 2015 | 34.73 | 34.83 | 34.48 | 34.79 | 14,496 | -0.21(-0.61%) |
Mar 12, 2015 | 34.80 | 35.02 | 34.79 | 35.00 | 14,794 | +0.45(+1.30%) |
Mar 11, 2015 | 34.38 | 34.61 | 34.37 | 34.55 | 13,823 | +0.09(+0.26%) |
Mar 10, 2015 | 34.67 | 34.67 | 34.42 | 34.46 | 42,378 | -0.47(-1.36%) |
Mar 09, 2015 | 34.98 | 34.98 | 34.82 | 34.94 | 11,114 | +0.13(+0.36%) |
Mar 06, 2015 | 35.26 | 35.26 | 34.76 | 34.81 | 16,547 | -0.42(-1.19%) |
Mar 05, 2015 | 35.37 | 35.37 | 35.12 | 35.23 | 6,082 | -0.00(-0.00%) |
Mar 04, 2015 | 35.31 | 35.37 | 35.37 | 35.23 | 18,530 | -0.14(-0.39%) |
Mar 03, 2015 | 35.54 | 35.54 | 35.32 | 35.37 | 11,740 | -0.08(-0.23%) |
Mar 02, 2015 | 35.51 | 35.56 | 35.39 | 35.45 | 9,415 | +0.08(+0.22%) |
Feb 27, 2015 | 35.42 | 35.54 | 35.37 | 35.37 | 10,818 | -0.21(-0.60%) |
Feb 26, 2015 | 35.73 | 35.73 | 35.50 | 35.59 | 6,984 | -0.00(-0.01%) |
Feb 25, 2015 | 35.67 | 35.72 | 35.59 | 35.59 | 17,866 | -0.03(-0.10%) |
Feb 24, 2015 | 35.61 | 35.71 | 35.56 | 35.63 | 9,356 | +0.05(+0.13%) |
Feb 23, 2015 | 35.64 | 35.64 | 35.40 | 35.58 | 7,795 | -0.06(-0.16%) |
Feb 20, 2015 | 35.39 | 35.64 | 35.37 | 35.64 | 11,217 | +0.19(+0.54%) |
Feb 19, 2015 | 35.35 | 35.50 | 35.25 | 35.45 | 36,318 | +0.06(+0.17%) |
Feb 18, 2015 | 35.29 | 35.47 | 35.29 | 35.39 | 17,137 | -0.04(-0.12%) |
Feb 17, 2015 | 35.30 | 35.43 | 35.20 | 35.43 | 26,530 | +0.04(+0.11%) |
Feb 13, 2015 | 35.28 | 35.39 | 35.39 | 35.39 | 26,873 | +0.18(+0.52%) |
Feb 12, 2015 | 34.87 | 35.21 | 34.87 | 35.21 | 19,703 | +0.31(+0.89%) |
Feb 11, 2015 | 34.85 | 34.90 | 34.64 | 34.90 | 13,527 | +0.10(+0.30%) |
Feb 10, 2015 | 34.92 | 34.92 | 34.52 | 34.79 | 56,487 | +0.17(+0.49%) |
Feb 09, 2015 | 34.76 | 34.83 | 34.61 | 34.62 | 20,408 | -0.12(-0.35%) |
Feb 06, 2015 | 34.78 | 34.96 | 34.65 | 34.75 | 27,755 | -0.04(-0.12%) |
Feb 05, 2015 | 34.48 | 34.79 | 34.48 | 34.79 | 15,443 | +0.40(+1.15%) |
Feb 04, 2015 | 34.52 | 34.59 | 34.36 | 34.39 | 13,996 | -0.10(-0.28%) |
Feb 03, 2015 | 34.08 | 34.49 | 34.08 | 34.49 | 17,607 | +0.63(+1.87%) |
Feb 02, 2015 | 33.47 | 33.87 | 33.26 | 33.86 | 16,634 | +0.39(+1.15%) |
Jan 30, 2015 | 33.53 | 33.81 | 33.37 | 33.47 | 7,361 | -0.34(-1.00%) |
Jan 29, 2015 | 33.67 | 33.81 | 33.30 | 33.81 | 12,793 | +0.12(+0.35%) |
Jan 28, 2015 | 34.38 | 34.38 | 33.66 | 33.69 | 11,247 | -0.45(-1.31%) |
Jan 27, 2015 | 34.10 | 34.23 | 33.86 | 34.14 | 21,749 | -0.15(-0.45%) |
Jan 26, 2015 | 33.89 | 34.31 | 33.79 | 34.29 | 15,236 | +0.40(+1.19%) |
Jan 23, 2015 | 34.21 | 34.21 | 33.89 | 33.89 | 15,157 | -0.26(-0.76%) |
Jan 22, 2015 | 33.79 | 34.15 | 33.54 | 34.15 | 8,254 | +0.65(+1.94%) |
Jan 21, 2015 | 33.22 | 33.58 | 33.22 | 33.50 | 15,352 | +0.34(+1.03%) |
Jan 20, 2015 | 33.43 | 33.45 | 33.05 | 33.16 | 15,043 | -0.09(-0.26%) |
Jan 16, 2015 | 32.81 | 33.24 | 32.64 | 33.24 | 76,312 | +0.28(+0.86%) |
Jan 15, 2015 | 33.53 | 33.53 | 32.94 | 32.96 | 53,649 | -0.33(-1.00%) |
Jan 14, 2015 | 33.07 | 33.35 | 32.90 | 33.29 | 16,930 | -0.15(-0.44%) |
Jan 13, 2015 | 33.84 | 34.14 | 33.24 | 33.44 | 42,464 | -0.12(-0.36%) |
Jan 12, 2015 | 33.85 | 33.85 | 33.43 | 33.56 | 27,304 | -0.32(-0.95%) |
Jan 09, 2015 | 34.07 | 34.07 | 33.79 | 33.88 | 21,237 | -0.31(-0.90%) |
Jan 08, 2015 | 33.90 | 34.22 | 33.90 | 34.19 | 15,788 | +0.56(+1.67%) |
Jan 07, 2015 | 33.64 | 33.64 | 33.33 | 33.63 | 29,035 | +0.28(+0.83%) |
Jan 06, 2015 | 33.81 | 33.81 | 33.11 | 33.35 | 41,949 | -0.39(-1.14%) |
Jan 05, 2015 | 34.39 | 34.39 | 33.69 | 33.73 | 32,666 | -0.73(-2.11%) |