Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.63 | 24.92 | 24.92 | 24.92 | 1,468,114 | +0.12(+0.47%) |
Dec 30, 2015 | 24.85 | 25.18 | 24.79 | 24.80 | 1,394,398 | -0.38(-1.52%) |
Dec 29, 2015 | 25.44 | 25.52 | 25.05 | 25.19 | 947,305 | +0.17(+0.68%) |
Dec 28, 2015 | 25.10 | 25.17 | 24.91 | 25.02 | 1,399,383 | -0.49(-1.93%) |
Dec 24, 2015 | 25.75 | 25.51 | 25.51 | 25.51 | 596,077 | -0.25(-0.96%) |
Dec 23, 2015 | 25.11 | 25.76 | 25.05 | 25.76 | 3,963,766 | +1.08(+4.38%) |
Dec 22, 2015 | 24.46 | 24.79 | 24.34 | 24.68 | 2,063,612 | +0.30(+1.23%) |
Dec 21, 2015 | 24.43 | 24.58 | 24.13 | 24.38 | 1,844,799 | -0.01(-0.03%) |
Dec 18, 2015 | 24.77 | 24.82 | 24.38 | 24.38 | 2,138,815 | -0.45(-1.79%) |
Dec 17, 2015 | 25.49 | 25.52 | 24.81 | 24.83 | 3,681,627 | -0.64(-2.50%) |
Dec 16, 2015 | 25.54 | 25.79 | 25.20 | 25.46 | 3,658,609 | -0.18(-0.71%) |
Dec 15, 2015 | 25.22 | 25.73 | 25.22 | 25.65 | 3,804,766 | +0.74(+2.96%) |
Dec 14, 2015 | 24.64 | 25.05 | 24.40 | 24.91 | 3,243,365 | +0.15(+0.59%) |
Dec 11, 2015 | 25.27 | 25.35 | 24.74 | 24.76 | 2,372,350 | -0.91(-3.53%) |
Dec 10, 2015 | 25.44 | 26.00 | 25.35 | 25.67 | 1,459,671 | +0.20(+0.80%) |
Dec 09, 2015 | 25.21 | 26.04 | 25.14 | 25.46 | 2,184,710 | +0.33(+1.31%) |
Dec 08, 2015 | 24.96 | 25.53 | 24.64 | 25.14 | 2,879,750 | -0.33(-1.29%) |
Dec 07, 2015 | 25.86 | 25.90 | 25.14 | 25.46 | 2,166,369 | -1.00(-3.78%) |
Dec 04, 2015 | 26.36 | 26.63 | 25.98 | 26.46 | 2,041,814 | -0.20(-0.74%) |
Dec 03, 2015 | 27.33 | 27.36 | 26.53 | 26.66 | 1,366,903 | -0.50(-1.86%) |
Dec 02, 2015 | 27.84 | 27.98 | 27.11 | 27.17 | 1,454,251 | -0.90(-3.20%) |
Dec 01, 2015 | 27.87 | 28.07 | 27.82 | 28.06 | 644,704 | +0.20(+0.73%) |
Nov 30, 2015 | 27.85 | 28.12 | 27.77 | 27.86 | 979,992 | +0.12(+0.45%) |
Nov 27, 2015 | 27.72 | 27.87 | 27.66 | 27.74 | 285,579 | -0.24(-0.86%) |
Nov 25, 2015 | 27.96 | 27.98 | 27.98 | 27.98 | 678,879 | -0.20(-0.73%) |
Nov 24, 2015 | 27.65 | 28.30 | 27.65 | 28.18 | 1,191,522 | +0.64(+2.31%) |
Nov 23, 2015 | 27.26 | 27.70 | 27.17 | 27.55 | 400,329 | +0.18(+0.64%) |
Nov 20, 2015 | 27.68 | 27.81 | 27.34 | 27.37 | 392,369 | -0.27(-0.98%) |
Nov 19, 2015 | 27.87 | 28.02 | 27.46 | 27.64 | 707,702 | -0.39(-1.41%) |
Nov 18, 2015 | 27.73 | 28.07 | 27.52 | 28.04 | 779,296 | +0.46(+1.67%) |
Nov 17, 2015 | 27.77 | 27.93 | 27.50 | 27.58 | 590,993 | -0.33(-1.18%) |
Nov 16, 2015 | 26.97 | 27.92 | 26.97 | 27.90 | 594,013 | +0.93(+3.44%) |
Nov 13, 2015 | 27.01 | 27.20 | 26.68 | 26.98 | 750,584 | -0.12(-0.46%) |
Nov 12, 2015 | 27.41 | 27.57 | 27.08 | 27.10 | 1,061,162 | -0.69(-2.47%) |
Nov 11, 2015 | 28.39 | 28.39 | 27.72 | 27.79 | 336,076 | -0.59(-2.09%) |
Nov 10, 2015 | 28.26 | 28.58 | 28.09 | 28.38 | 450,519 | +0.10(+0.36%) |
Nov 09, 2015 | 28.52 | 28.82 | 28.19 | 28.28 | 374,902 | -0.31(-1.10%) |
Nov 06, 2015 | 28.49 | 28.70 | 28.19 | 28.59 | 609,391 | -0.13(-0.46%) |
Nov 05, 2015 | 28.86 | 29.21 | 28.63 | 28.72 | 1,011,288 | -0.34(-1.16%) |
Nov 04, 2015 | 29.38 | 29.41 | 28.85 | 29.06 | 823,895 | -0.28(-0.95%) |
Nov 03, 2015 | 28.80 | 29.53 | 28.76 | 29.34 | 1,357,116 | +0.72(+2.50%) |
Nov 02, 2015 | 27.81 | 28.74 | 27.77 | 28.62 | 891,019 | +0.64(+2.27%) |
Oct 30, 2015 | 27.87 | 28.25 | 27.59 | 27.98 | 772,848 | +0.22(+0.79%) |
Oct 29, 2015 | 27.53 | 28.06 | 27.49 | 27.77 | 589,938 | +0.11(+0.40%) |
Oct 28, 2015 | 27.13 | 27.82 | 27.01 | 27.66 | 948,455 | +0.66(+2.43%) |
Oct 27, 2015 | 27.03 | 27.09 | 26.74 | 27.00 | 737,338 | -0.33(-1.20%) |
Oct 26, 2015 | 27.93 | 27.93 | 27.33 | 27.33 | 726,623 | -0.70(-2.50%) |
Oct 23, 2015 | 27.93 | 28.27 | 27.77 | 28.03 | 923,595 | -0.07(-0.26%) |
Oct 22, 2015 | 27.74 | 28.13 | 27.71 | 28.10 | 1,433,400 | +0.55(+1.99%) |
Oct 21, 2015 | 27.79 | 27.92 | 27.52 | 27.55 | 981,258 | -0.36(-1.28%) |
Oct 20, 2015 | 27.80 | 28.06 | 27.65 | 27.91 | 644,240 | +0.10(+0.34%) |
Oct 19, 2015 | 28.12 | 28.14 | 27.70 | 27.82 | 811,436 | -0.60(-2.11%) |
Oct 16, 2015 | 28.50 | 28.58 | 28.06 | 28.42 | 963,066 | +0.01(+0.03%) |
Oct 15, 2015 | 27.85 | 28.41 | 27.68 | 28.41 | 777,779 | +0.48(+1.73%) |
Oct 14, 2015 | 27.59 | 28.02 | 27.57 | 27.93 | 808,557 | +0.26(+0.95%) |
Oct 13, 2015 | 27.68 | 28.06 | 27.56 | 27.66 | 771,190 | -0.25(-0.89%) |
Oct 12, 2015 | 28.31 | 28.32 | 27.66 | 27.91 | 659,020 | -0.39(-1.37%) |
Oct 09, 2015 | 28.58 | 28.58 | 28.12 | 28.30 | 1,108,113 | -0.20(-0.69%) |
Oct 08, 2015 | 27.90 | 28.57 | 27.71 | 28.50 | 1,032,331 | +0.55(+1.96%) |
Oct 07, 2015 | 27.89 | 28.26 | 27.34 | 27.95 | 1,027,752 | +0.37(+1.32%) |
Oct 06, 2015 | 27.03 | 27.75 | 26.87 | 27.58 | 1,530,580 | +0.64(+2.39%) |
Oct 05, 2015 | 26.46 | 27.00 | 26.42 | 26.94 | 1,494,172 | +0.77(+2.96%) |
Oct 02, 2015 | 24.84 | 26.17 | 24.79 | 26.17 | 1,195,970 | +1.07(+4.25%) |
Oct 01, 2015 | 25.38 | 25.64 | 24.88 | 25.10 | 1,009,740 | +0.03(+0.12%) |
Sep 30, 2015 | 24.69 | 25.13 | 24.63 | 25.07 | 1,636,467 | +0.58(+2.36%) |
Sep 29, 2015 | 24.64 | 24.80 | 24.30 | 24.49 | 1,054,793 | +0.04(+0.18%) |
Sep 28, 2015 | 25.16 | 25.16 | 24.45 | 24.45 | 1,735,332 | -0.95(-3.74%) |
Sep 25, 2015 | 25.65 | 25.65 | 25.19 | 25.40 | 627,537 | +0.05(+0.18%) |
Sep 24, 2015 | 25.04 | 25.53 | 24.90 | 25.35 | 992,801 | +0.12(+0.46%) |
Sep 23, 2015 | 25.72 | 25.79 | 25.24 | 25.24 | 2,265,836 | -0.40(-1.55%) |
Sep 22, 2015 | 25.52 | 25.89 | 25.43 | 25.64 | 2,674,661 | -0.25(-0.95%) |
Sep 21, 2015 | 25.98 | 26.08 | 25.74 | 25.88 | 1,094,377 | +0.14(+0.53%) |
Sep 18, 2015 | 26.03 | 26.19 | 25.62 | 25.74 | 1,445,470 | -0.74(-2.79%) |
Sep 17, 2015 | 26.56 | 26.96 | 26.32 | 26.48 | 1,549,481 | -0.04(-0.14%) |
Sep 16, 2015 | 26.00 | 26.54 | 25.89 | 26.52 | 2,689,943 | +0.77(+2.98%) |
Sep 15, 2015 | 25.55 | 25.85 | 25.55 | 25.75 | 1,157,392 | +0.30(+1.20%) |
Sep 14, 2015 | 25.53 | 25.59 | 25.32 | 25.45 | 2,449,824 | -0.24(-0.93%) |
Sep 11, 2015 | 25.67 | 25.70 | 25.33 | 25.69 | 945,651 | -0.22(-0.87%) |
Sep 10, 2015 | 25.89 | 26.06 | 25.51 | 25.91 | 1,630,373 | +0.14(+0.53%) |
Sep 09, 2015 | 26.45 | 26.78 | 25.72 | 25.77 | 1,312,595 | -0.54(-2.04%) |
Sep 08, 2015 | 26.19 | 26.34 | 25.87 | 26.31 | 1,503,126 | +0.41(+1.59%) |
Sep 04, 2015 | 26.00 | 25.90 | 25.90 | 25.90 | 1,908,966 | -0.48(-1.81%) |
Sep 03, 2015 | 26.37 | 26.92 | 26.21 | 26.37 | 2,038,918 | +0.08(+0.30%) |
Sep 02, 2015 | 26.40 | 26.46 | 25.69 | 26.30 | 2,435,272 | +0.28(+1.06%) |
Sep 01, 2015 | 26.25 | 26.53 | 25.83 | 26.02 | 2,352,221 | -1.03(-3.80%) |
Aug 31, 2015 | 26.44 | 27.16 | 26.06 | 27.05 | 3,440,901 | +0.32(+1.19%) |
Aug 28, 2015 | 26.09 | 27.02 | 26.06 | 26.73 | 3,615,741 | +0.54(+2.08%) |
Aug 27, 2015 | 25.39 | 26.21 | 25.39 | 26.19 | 4,765,390 | +1.29(+5.18%) |
Aug 26, 2015 | 24.64 | 24.93 | 24.19 | 24.90 | 2,373,754 | +0.81(+3.37%) |
Aug 25, 2015 | 25.41 | 25.42 | 24.08 | 24.09 | 2,505,177 | -0.33(-1.36%) |
Aug 24, 2015 | 24.43 | 25.37 | 23.74 | 24.42 | 3,105,032 | -1.25(-4.88%) |
Aug 21, 2015 | 26.36 | 26.66 | 25.67 | 25.67 | 2,750,322 | -0.97(-3.64%) |
Aug 20, 2015 | 27.19 | 27.38 | 26.64 | 26.64 | 1,465,182 | -0.63(-2.31%) |
Aug 19, 2015 | 27.98 | 27.98 | 27.16 | 27.27 | 1,248,340 | -0.80(-2.86%) |
Aug 18, 2015 | 28.12 | 28.22 | 27.94 | 28.08 | 570,586 | -0.10(-0.36%) |
Aug 17, 2015 | 28.02 | 28.35 | 27.92 | 28.18 | 1,141,202 | +0.03(+0.10%) |
Aug 14, 2015 | 28.27 | 28.48 | 28.11 | 28.15 | 1,199,785 | -0.08(-0.28%) |
Aug 13, 2015 | 28.50 | 28.57 | 28.21 | 28.23 | 1,036,816 | -0.46(-1.59%) |
Aug 12, 2015 | 28.05 | 28.73 | 27.93 | 28.69 | 1,430,325 | +0.51(+1.80%) |
Aug 11, 2015 | 27.71 | 28.18 | 27.56 | 28.18 | 1,904,016 | +0.03(+0.10%) |
Aug 10, 2015 | 27.35 | 28.17 | 27.35 | 28.15 | 947,824 | +0.90(+3.30%) |
Aug 07, 2015 | 27.69 | 27.90 | 27.18 | 27.25 | 979,207 | -0.55(-1.98%) |
Aug 06, 2015 | 27.19 | 27.85 | 26.99 | 27.80 | 1,875,185 | +0.49(+1.80%) |
Aug 05, 2015 | 27.78 | 28.01 | 27.28 | 27.31 | 1,697,869 | -0.17(-0.63%) |
Aug 04, 2015 | 27.74 | 27.94 | 27.39 | 27.48 | 1,080,358 | -0.11(-0.39%) |
Aug 03, 2015 | 27.94 | 28.06 | 27.53 | 27.59 | 1,866,837 | -0.59(-2.08%) |
Jul 31, 2015 | 28.66 | 28.67 | 28.15 | 28.18 | 904,862 | -0.75(-2.60%) |
Jul 30, 2015 | 29.03 | 29.12 | 28.77 | 28.93 | 1,060,216 | -0.16(-0.55%) |
Jul 29, 2015 | 28.56 | 29.11 | 28.50 | 29.09 | 1,961,675 | +0.43(+1.49%) |
Jul 28, 2015 | 27.90 | 28.79 | 27.86 | 28.66 | 1,686,542 | +0.84(+3.02%) |
Jul 27, 2015 | 27.92 | 28.14 | 27.69 | 27.82 | 1,701,979 | -0.41(-1.46%) |
Jul 24, 2015 | 28.84 | 28.84 | 28.13 | 28.24 | 974,374 | -0.59(-2.04%) |
Jul 23, 2015 | 28.93 | 29.09 | 28.61 | 28.82 | 955,332 | -0.05(-0.18%) |
Jul 22, 2015 | 29.03 | 29.15 | 28.83 | 28.87 | 2,034,572 | -0.21(-0.72%) |
Jul 21, 2015 | 29.08 | 29.38 | 29.00 | 29.08 | 1,474,962 | +0.03(+0.10%) |
Jul 20, 2015 | 29.43 | 29.50 | 29.03 | 29.06 | 1,559,579 | -0.39(-1.33%) |
Jul 17, 2015 | 29.77 | 29.77 | 29.35 | 29.45 | 1,785,060 | -0.36(-1.19%) |
Jul 16, 2015 | 29.95 | 30.05 | 29.75 | 29.80 | 1,103,791 | -0.01(-0.05%) |
Jul 15, 2015 | 30.28 | 30.35 | 29.72 | 29.82 | 1,222,904 | -0.56(-1.84%) |
Jul 14, 2015 | 29.95 | 30.45 | 29.95 | 30.37 | 1,315,710 | +0.30(+0.99%) |
Jul 13, 2015 | 30.01 | 30.16 | 29.91 | 30.08 | 1,516,104 | +0.20(+0.68%) |
Jul 10, 2015 | 29.90 | 30.09 | 29.75 | 29.87 | 1,043,053 | +0.12(+0.41%) |
Jul 09, 2015 | 29.97 | 30.15 | 29.75 | 29.75 | 1,287,927 | +0.12(+0.40%) |
Jul 08, 2015 | 30.06 | 30.24 | 29.51 | 29.63 | 837,419 | -0.61(-2.02%) |
Jul 07, 2015 | 29.85 | 30.35 | 29.48 | 30.24 | 1,070,382 | +0.30(+1.02%) |
Jul 06, 2015 | 29.97 | 30.24 | 29.84 | 29.94 | 792,298 | -0.42(-1.38%) |
Jul 02, 2015 | 30.32 | 30.36 | 30.36 | 30.36 | 568,466 | +0.18(+0.60%) |
Jul 01, 2015 | 30.74 | 30.80 | 30.16 | 30.18 | 1,383,329 | -0.53(-1.72%) |
Jun 30, 2015 | 30.87 | 30.87 | 30.53 | 30.71 | 621,758 | +0.20(+0.67%) |
Jun 29, 2015 | 30.73 | 30.89 | 30.50 | 30.50 | 1,173,720 | -0.57(-1.84%) |
Jun 26, 2015 | 31.00 | 31.11 | 30.83 | 31.08 | 862,449 | +0.06(+0.19%) |
Jun 25, 2015 | 31.37 | 31.40 | 31.02 | 31.02 | 605,321 | -0.34(-1.10%) |
Jun 24, 2015 | 31.50 | 31.66 | 31.36 | 31.36 | 476,425 | -0.21(-0.66%) |
Jun 23, 2015 | 31.43 | 31.61 | 31.37 | 31.57 | 719,841 | +0.13(+0.41%) |
Jun 22, 2015 | 31.40 | 31.46 | 31.21 | 31.44 | 719,132 | +0.33(+1.06%) |
Jun 19, 2015 | 31.18 | 31.42 | 31.11 | 31.11 | 868,799 | -0.31(-0.98%) |
Jun 18, 2015 | 31.49 | 31.68 | 31.40 | 31.42 | 1,089,042 | -0.03(-0.09%) |
Jun 17, 2015 | 31.69 | 31.80 | 31.29 | 31.45 | 1,043,736 | -0.06(-0.18%) |
Jun 16, 2015 | 31.31 | 31.52 | 31.19 | 31.51 | 996,026 | +0.24(+0.78%) |
Jun 15, 2015 | 31.14 | 31.35 | 31.04 | 31.26 | 634,733 | -0.07(-0.23%) |
Jun 12, 2015 | 31.56 | 31.56 | 31.30 | 31.34 | 731,954 | -0.37(-1.18%) |
Jun 11, 2015 | 31.87 | 31.95 | 31.67 | 31.71 | 588,252 | -0.12(-0.38%) |
Jun 10, 2015 | 31.81 | 31.90 | 31.72 | 31.83 | 738,616 | +0.42(+1.33%) |
Jun 09, 2015 | 31.60 | 31.81 | 31.41 | 31.41 | 905,839 | -0.01(-0.05%) |
Jun 08, 2015 | 31.52 | 31.65 | 31.36 | 31.43 | 1,104,520 | -0.17(-0.52%) |
Jun 05, 2015 | 31.26 | 31.85 | 31.21 | 31.59 | 1,002,287 | +0.23(+0.73%) |
Jun 04, 2015 | 31.64 | 31.67 | 31.31 | 31.36 | 1,098,769 | -0.39(-1.22%) |
Jun 03, 2015 | 31.85 | 32.14 | 31.75 | 31.75 | 802,436 | -0.23(-0.72%) |
Jun 02, 2015 | 31.84 | 32.13 | 31.72 | 31.98 | 527,545 | +0.21(+0.66%) |
Jun 01, 2015 | 31.90 | 31.92 | 31.72 | 31.77 | 454,134 | -0.09(-0.27%) |
May 29, 2015 | 31.81 | 32.03 | 31.75 | 31.86 | 751,347 | -0.01(-0.02%) |
May 28, 2015 | 31.83 | 31.90 | 31.66 | 31.87 | 1,004,284 | -0.11(-0.34%) |
May 27, 2015 | 31.95 | 32.26 | 31.80 | 31.98 | 18,185,634 | -0.03(-0.09%) |
May 26, 2015 | 32.29 | 32.35 | 31.91 | 32.00 | 811,393 | -0.55(-1.68%) |
May 22, 2015 | 32.51 | 32.55 | 32.55 | 32.55 | 483,285 | -0.13(-0.40%) |
May 21, 2015 | 32.51 | 32.74 | 32.46 | 32.68 | 650,045 | +0.29(+0.91%) |
May 20, 2015 | 32.36 | 32.48 | 32.18 | 32.39 | 841,843 | +0.11(+0.33%) |
May 19, 2015 | 32.47 | 32.55 | 32.26 | 32.28 | 1,174,064 | -0.45(-1.38%) |
May 18, 2015 | 32.62 | 32.79 | 32.54 | 32.73 | 841,373 | -0.01(-0.04%) |
May 15, 2015 | 32.47 | 32.86 | 32.39 | 32.74 | 716,573 | +0.11(+0.33%) |
May 14, 2015 | 32.70 | 32.94 | 32.58 | 32.64 | 968,496 | +0.00(+0.00%) |
May 13, 2015 | 32.96 | 33.04 | 32.54 | 32.64 | 684,499 | -0.12(-0.35%) |
May 12, 2015 | 32.53 | 32.90 | 32.48 | 32.75 | 665,524 | +0.16(+0.49%) |
May 11, 2015 | 33.15 | 33.20 | 32.55 | 32.59 | 804,247 | -0.58(-1.73%) |
May 08, 2015 | 32.92 | 33.19 | 32.52 | 33.17 | 1,315,060 | +0.54(+1.65%) |
May 07, 2015 | 32.95 | 32.95 | 32.42 | 32.63 | 1,025,376 | -0.37(-1.11%) |
May 06, 2015 | 33.45 | 33.56 | 32.85 | 33.00 | 1,103,488 | -0.12(-0.35%) |
May 05, 2015 | 33.76 | 33.93 | 33.11 | 33.11 | 1,246,285 | -0.41(-1.22%) |
May 04, 2015 | 33.67 | 33.79 | 33.37 | 33.52 | 945,553 | -0.07(-0.21%) |
May 01, 2015 | 33.54 | 33.65 | 33.33 | 33.59 | 1,309,672 | +0.09(+0.28%) |
Apr 30, 2015 | 33.75 | 33.79 | 33.34 | 33.50 | 1,296,200 | -0.10(-0.31%) |
Apr 29, 2015 | 33.21 | 33.65 | 33.10 | 33.60 | 1,268,352 | +0.27(+0.81%) |
Apr 28, 2015 | 33.09 | 33.37 | 33.05 | 33.33 | 1,348,752 | +0.18(+0.54%) |
Apr 27, 2015 | 33.28 | 33.40 | 33.11 | 33.15 | 1,145,166 | -0.01(-0.02%) |
Apr 24, 2015 | 33.29 | 33.32 | 33.03 | 33.16 | 849,132 | -0.24(-0.73%) |
Apr 23, 2015 | 33.18 | 33.63 | 33.18 | 33.41 | 1,120,281 | +0.25(+0.76%) |
Apr 22, 2015 | 33.03 | 33.28 | 32.80 | 33.15 | 999,140 | +0.20(+0.61%) |
Apr 21, 2015 | 33.33 | 33.41 | 32.84 | 32.95 | 1,042,617 | -0.37(-1.12%) |
Apr 20, 2015 | 33.23 | 33.67 | 33.21 | 33.33 | 757,409 | +0.17(+0.52%) |
Apr 17, 2015 | 33.31 | 33.33 | 32.92 | 33.15 | 1,601,231 | -0.31(-0.92%) |
Apr 16, 2015 | 33.46 | 33.76 | 33.21 | 33.46 | 949,774 | -0.12(-0.34%) |
Apr 15, 2015 | 33.01 | 33.65 | 32.95 | 33.58 | 1,194,216 | +0.76(+2.30%) |
Apr 14, 2015 | 32.41 | 32.90 | 32.39 | 32.82 | 1,038,851 | +0.60(+1.87%) |
Apr 13, 2015 | 32.62 | 32.69 | 32.18 | 32.22 | 925,228 | -0.28(-0.86%) |
Apr 10, 2015 | 32.51 | 32.56 | 32.31 | 32.50 | 850,222 | +0.17(+0.51%) |
Apr 09, 2015 | 31.94 | 32.40 | 31.90 | 32.34 | 865,715 | +0.47(+1.49%) |
Apr 08, 2015 | 32.26 | 32.36 | 31.84 | 31.86 | 918,119 | -0.33(-1.02%) |
Apr 07, 2015 | 32.06 | 32.36 | 32.00 | 32.19 | 829,596 | +0.07(+0.21%) |
Apr 06, 2015 | 31.67 | 32.28 | 31.59 | 32.12 | 2,020,025 | +0.61(+1.94%) |
Apr 02, 2015 | 31.32 | 31.51 | 31.51 | 31.51 | 851,417 | +0.07(+0.23%) |
Apr 01, 2015 | 31.55 | 31.69 | 31.36 | 31.44 | 1,115,425 | +0.09(+0.28%) |
Mar 31, 2015 | 31.42 | 31.59 | 31.23 | 31.35 | 2,662,223 | -0.25(-0.80%) |
Mar 30, 2015 | 31.31 | 31.69 | 31.27 | 31.60 | 34,891,932 | +0.64(+2.07%) |
Mar 27, 2015 | 31.16 | 31.16 | 30.88 | 30.96 | 522,567 | -0.26(-0.83%) |
Mar 26, 2015 | 31.60 | 31.66 | 31.10 | 31.22 | 716,876 | -0.01(-0.02%) |
Mar 25, 2015 | 31.08 | 31.46 | 31.02 | 31.23 | 777,451 | +0.37(+1.20%) |
Mar 24, 2015 | 31.19 | 31.19 | 30.86 | 30.86 | 787,027 | -0.22(-0.71%) |
Mar 23, 2015 | 31.21 | 31.46 | 31.08 | 31.08 | 790,899 | -0.10(-0.32%) |
Mar 20, 2015 | 31.06 | 31.36 | 30.95 | 31.18 | 986,779 | +0.44(+1.42%) |
Mar 19, 2015 | 30.92 | 31.03 | 30.69 | 30.74 | 1,534,736 | -0.53(-1.69%) |
Mar 18, 2015 | 30.18 | 31.44 | 30.17 | 31.27 | 1,494,907 | +0.88(+2.89%) |
Mar 17, 2015 | 30.36 | 30.53 | 30.21 | 30.39 | 690,898 | -0.14(-0.44%) |
Mar 16, 2015 | 30.03 | 30.56 | 29.91 | 30.53 | 782,343 | +0.36(+1.21%) |
Mar 13, 2015 | 30.16 | 30.21 | 29.84 | 30.16 | 2,092,016 | -0.15(-0.49%) |
Mar 12, 2015 | 30.58 | 30.69 | 30.31 | 30.31 | 4,233,534 | -0.15(-0.49%) |
Mar 11, 2015 | 30.50 | 30.61 | 30.28 | 30.46 | 1,200,135 | +0.09(+0.31%) |
Mar 10, 2015 | 30.53 | 30.75 | 30.37 | 30.37 | 978,065 | -0.46(-1.51%) |
Mar 09, 2015 | 30.99 | 31.36 | 30.83 | 30.84 | 625,367 | -0.18(-0.58%) |
Mar 06, 2015 | 31.36 | 31.51 | 30.96 | 31.01 | 1,340,226 | -0.55(-1.74%) |
Mar 05, 2015 | 31.69 | 31.69 | 31.54 | 31.56 | 513,528 | -0.19(-0.59%) |
Mar 04, 2015 | 31.84 | 31.81 | 31.41 | 31.75 | 784,561 | -0.06(-0.20%) |
Mar 03, 2015 | 31.71 | 31.99 | 31.57 | 31.81 | 1,351,078 | +0.13(+0.41%) |
Mar 02, 2015 | 31.93 | 31.93 | 31.40 | 31.69 | 963,364 | -0.25(-0.78%) |
Feb 27, 2015 | 32.15 | 32.17 | 31.91 | 31.94 | 687,550 | -0.09(-0.29%) |
Feb 26, 2015 | 32.44 | 32.44 | 31.86 | 32.03 | 935,499 | -0.55(-1.69%) |
Feb 25, 2015 | 32.44 | 32.64 | 32.28 | 32.58 | 689,579 | +0.19(+0.57%) |
Feb 24, 2015 | 32.55 | 32.55 | 32.24 | 32.39 | 790,153 | +0.09(+0.27%) |
Feb 23, 2015 | 32.10 | 32.57 | 32.08 | 32.31 | 1,654,146 | -0.18(-0.55%) |
Feb 20, 2015 | 32.65 | 32.71 | 32.22 | 32.49 | 1,374,267 | -0.14(-0.42%) |
Feb 19, 2015 | 32.16 | 32.84 | 32.00 | 32.62 | 1,332,803 | -0.22(-0.67%) |
Feb 18, 2015 | 33.00 | 33.11 | 32.77 | 32.84 | 1,689,870 | -0.42(-1.27%) |
Feb 17, 2015 | 33.04 | 33.32 | 32.83 | 33.26 | 1,214,260 | +0.06(+0.17%) |
Feb 13, 2015 | 32.84 | 33.21 | 33.21 | 33.21 | 1,914,059 | +0.68(+2.09%) |
Feb 12, 2015 | 32.49 | 32.68 | 32.31 | 32.53 | 998,596 | +0.46(+1.45%) |
Feb 11, 2015 | 31.89 | 32.17 | 31.69 | 32.06 | 1,026,696 | -0.20(-0.62%) |
Feb 10, 2015 | 32.44 | 32.45 | 31.74 | 32.26 | 1,058,709 | -0.09(-0.29%) |
Feb 09, 2015 | 32.44 | 32.71 | 32.28 | 32.36 | 1,839,088 | +0.06(+0.18%) |
Feb 06, 2015 | 32.60 | 32.60 | 32.16 | 32.30 | 3,011,203 | +0.01(+0.02%) |
Feb 05, 2015 | 32.24 | 32.46 | 31.98 | 32.29 | 1,406,197 | +0.50(+1.57%) |
Feb 04, 2015 | 31.96 | 32.07 | 31.53 | 31.79 | 2,424,498 | -0.56(-1.74%) |
Feb 03, 2015 | 31.81 | 32.49 | 31.74 | 32.36 | 2,962,810 | +0.91(+2.91%) |
Feb 02, 2015 | 30.87 | 31.44 | 30.70 | 31.44 | 1,731,863 | +0.91(+3.00%) |
Jan 30, 2015 | 30.03 | 30.86 | 29.82 | 30.53 | 2,494,895 | +0.29(+0.95%) |
Jan 29, 2015 | 30.35 | 30.44 | 29.59 | 30.24 | 1,392,780 | +0.06(+0.21%) |
Jan 28, 2015 | 31.35 | 31.35 | 30.14 | 30.18 | 1,792,201 | -1.26(-4.02%) |
Jan 27, 2015 | 31.22 | 31.57 | 31.12 | 31.44 | 1,016,525 | +0.00(+0.00%) |
Jan 26, 2015 | 31.06 | 31.50 | 30.83 | 31.44 | 1,040,380 | +0.44(+1.43%) |
Jan 23, 2015 | 31.11 | 31.43 | 30.97 | 31.00 | 1,135,915 | -0.26(-0.82%) |
Jan 22, 2015 | 31.33 | 31.36 | 30.73 | 31.26 | 1,178,291 | +0.14(+0.44%) |
Jan 21, 2015 | 30.75 | 31.14 | 30.59 | 31.12 | 1,410,207 | +0.59(+1.94%) |
Jan 20, 2015 | 30.39 | 30.54 | 29.98 | 30.53 | 1,179,612 | +0.01(+0.05%) |
Jan 16, 2015 | 29.69 | 30.54 | 29.69 | 30.51 | 1,851,428 | +0.95(+3.21%) |
Jan 15, 2015 | 30.31 | 30.37 | 29.53 | 29.56 | 1,845,083 | -0.39(-1.29%) |
Jan 14, 2015 | 29.51 | 30.00 | 29.09 | 29.95 | 1,860,642 | +0.09(+0.31%) |
Jan 13, 2015 | 30.16 | 30.41 | 29.57 | 29.86 | 1,522,193 | -0.23(-0.76%) |
Jan 12, 2015 | 30.59 | 30.59 | 29.91 | 30.08 | 1,409,175 | -0.91(-2.93%) |
Jan 09, 2015 | 31.25 | 31.26 | 30.67 | 30.99 | 841,590 | -0.24(-0.78%) |
Jan 08, 2015 | 30.81 | 31.24 | 30.65 | 31.24 | 1,246,215 | +0.73(+2.39%) |
Jan 07, 2015 | 30.79 | 30.93 | 30.31 | 30.51 | 1,278,353 | +0.09(+0.31%) |
Jan 06, 2015 | 30.74 | 31.07 | 30.22 | 30.41 | 1,746,167 | -0.44(-1.44%) |
Jan 05, 2015 | 31.67 | 31.69 | 30.71 | 30.86 | 2,369,825 | -1.32(-4.11%) |