Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.58 | 34.72 | 34.47 | 34.51 | 291,226 | -0.08(-0.23%) |
Oct 29, 2015 | 34.43 | 34.64 | 34.41 | 34.59 | 318,757 | +0.12(+0.35%) |
Oct 28, 2015 | 34.37 | 34.47 | 34.05 | 34.47 | 225,129 | +0.17(+0.48%) |
Oct 27, 2015 | 34.30 | 34.31 | 34.11 | 34.30 | 335,900 | -0.07(-0.22%) |
Oct 26, 2015 | 34.14 | 34.40 | 34.12 | 34.38 | 225,939 | +0.23(+0.66%) |
Oct 23, 2015 | 34.39 | 34.39 | 33.93 | 34.15 | 730,492 | +0.27(+0.81%) |
Oct 22, 2015 | 33.74 | 33.97 | 33.68 | 33.88 | 261,818 | +0.38(+1.13%) |
Oct 21, 2015 | 33.84 | 33.86 | 33.48 | 33.50 | 150,649 | -0.25(-0.73%) |
Oct 20, 2015 | 33.79 | 33.93 | 33.67 | 33.75 | 426,006 | -0.07(-0.22%) |
Oct 19, 2015 | 33.59 | 33.84 | 33.59 | 33.82 | 549,300 | +0.14(+0.43%) |
Oct 16, 2015 | 33.55 | 33.68 | 33.48 | 33.68 | 142,060 | +0.16(+0.47%) |
Oct 15, 2015 | 33.16 | 33.53 | 33.06 | 33.52 | 131,736 | +0.47(+1.41%) |
Oct 14, 2015 | 33.60 | 33.69 | 33.01 | 33.05 | 221,683 | -0.51(-1.51%) |
Oct 13, 2015 | 33.61 | 33.86 | 33.53 | 33.56 | 178,750 | -0.18(-0.54%) |
Oct 12, 2015 | 33.57 | 33.80 | 33.57 | 33.74 | 213,995 | +0.17(+0.49%) |
Oct 09, 2015 | 33.41 | 33.58 | 33.35 | 33.57 | 213,870 | +0.14(+0.43%) |
Oct 08, 2015 | 33.00 | 33.47 | 32.99 | 33.43 | 333,427 | +0.36(+1.08%) |
Oct 07, 2015 | 33.03 | 33.08 | 32.80 | 33.08 | 576,436 | +0.15(+0.45%) |
Oct 06, 2015 | 33.29 | 33.37 | 32.82 | 32.93 | 174,258 | -0.37(-1.11%) |
Oct 05, 2015 | 32.96 | 33.32 | 32.96 | 33.30 | 575,545 | +0.56(+1.70%) |
Oct 02, 2015 | 31.96 | 32.74 | 31.78 | 32.74 | 252,176 | +0.44(+1.37%) |
Oct 01, 2015 | 32.16 | 32.30 | 31.86 | 32.30 | 442,356 | +0.20(+0.61%) |
Sep 30, 2015 | 31.83 | 32.14 | 31.70 | 32.10 | 376,969 | +0.67(+2.14%) |
Sep 29, 2015 | 31.61 | 31.76 | 31.26 | 31.43 | 203,803 | -0.12(-0.39%) |
Sep 28, 2015 | 32.33 | 32.33 | 31.49 | 31.56 | 604,657 | -0.97(-2.98%) |
Sep 25, 2015 | 32.94 | 32.94 | 32.35 | 32.53 | 178,775 | -0.11(-0.34%) |
Sep 24, 2015 | 32.58 | 32.66 | 32.30 | 32.64 | 134,967 | -0.17(-0.53%) |
Sep 23, 2015 | 32.81 | 32.87 | 32.66 | 32.81 | 889,414 | -0.00(-0.01%) |
Sep 22, 2015 | 32.81 | 32.90 | 32.61 | 32.82 | 142,070 | -0.38(-1.14%) |
Sep 21, 2015 | 33.12 | 33.38 | 32.99 | 33.19 | 97,623 | +0.24(+0.74%) |
Sep 18, 2015 | 33.08 | 33.39 | 32.91 | 32.95 | 615,002 | -0.49(-1.45%) |
Sep 17, 2015 | 33.34 | 33.86 | 33.34 | 33.44 | 237,424 | +0.07(+0.20%) |
Sep 16, 2015 | 33.12 | 33.39 | 33.03 | 33.37 | 107,171 | +0.30(+0.91%) |
Sep 15, 2015 | 32.87 | 33.13 | 32.67 | 33.07 | 90,540 | +0.27(+0.82%) |
Sep 14, 2015 | 32.95 | 32.99 | 32.72 | 32.80 | 339,469 | -0.13(-0.40%) |
Sep 11, 2015 | 32.60 | 32.94 | 32.60 | 32.93 | 87,936 | +0.23(+0.69%) |
Sep 10, 2015 | 32.58 | 32.90 | 32.56 | 32.71 | 163,114 | +0.09(+0.29%) |
Sep 09, 2015 | 33.31 | 33.31 | 32.58 | 32.62 | 166,535 | -0.38(-1.16%) |
Sep 08, 2015 | 32.79 | 33.00 | 32.63 | 33.00 | 216,517 | +0.74(+2.31%) |
Sep 04, 2015 | 32.23 | 32.25 | 32.25 | 32.25 | 233,346 | -0.30(-0.91%) |
Sep 03, 2015 | 32.60 | 32.90 | 32.46 | 32.55 | 333,062 | +0.01(+0.02%) |
Sep 02, 2015 | 32.19 | 32.54 | 32.06 | 32.54 | 609,300 | +0.67(+2.10%) |
Sep 01, 2015 | 31.53 | 32.28 | 31.53 | 31.87 | 2,323,042 | -0.72(-2.21%) |
Aug 31, 2015 | 32.74 | 32.85 | 32.51 | 32.59 | 425,193 | -0.31(-0.95%) |
Aug 28, 2015 | 32.82 | 33.04 | 32.71 | 32.90 | 693,150 | -0.04(-0.13%) |
Aug 27, 2015 | 32.57 | 33.01 | 32.31 | 32.95 | 3,750,602 | +0.70(+2.16%) |
Aug 26, 2015 | 31.43 | 32.28 | 31.21 | 32.25 | 510,684 | +1.13(+3.63%) |
Aug 25, 2015 | 31.28 | 32.27 | 31.11 | 31.12 | 772,118 | +0.15(+0.49%) |
Aug 24, 2015 | 32.11 | 32.27 | 23.23 | 30.97 | 2,107,732 | -1.46(-4.51%) |
Aug 21, 2015 | 33.17 | 33.23 | 32.43 | 32.43 | 847,163 | -1.07(-3.20%) |
Aug 20, 2015 | 34.15 | 34.15 | 33.50 | 33.50 | 300,917 | -0.89(-2.59%) |
Aug 19, 2015 | 34.45 | 34.63 | 34.26 | 34.39 | 230,157 | -0.13(-0.38%) |
Aug 18, 2015 | 34.57 | 34.69 | 34.48 | 34.52 | 346,852 | -0.11(-0.33%) |
Aug 17, 2015 | 34.19 | 34.64 | 34.15 | 34.64 | 112,182 | +0.34(+0.98%) |
Aug 14, 2015 | 34.25 | 34.31 | 34.15 | 34.30 | 235,731 | +0.03(+0.10%) |
Aug 13, 2015 | 34.14 | 34.45 | 34.10 | 34.27 | 568,492 | +0.12(+0.36%) |
Aug 12, 2015 | 33.91 | 34.17 | 33.61 | 34.14 | 995,293 | -0.06(-0.18%) |
Aug 11, 2015 | 34.20 | 34.41 | 34.07 | 34.21 | 502,889 | -0.24(-0.69%) |
Aug 10, 2015 | 34.44 | 34.54 | 34.40 | 34.44 | 137,730 | +0.27(+0.79%) |
Aug 07, 2015 | 34.32 | 34.32 | 33.96 | 34.17 | 145,362 | -0.11(-0.31%) |
Aug 06, 2015 | 34.85 | 34.85 | 34.00 | 34.28 | 353,878 | -0.57(-1.64%) |
Aug 05, 2015 | 35.14 | 35.15 | 34.81 | 34.85 | 799,789 | -0.21(-0.61%) |
Aug 04, 2015 | 34.95 | 35.11 | 34.92 | 35.07 | 167,742 | +0.07(+0.21%) |
Aug 03, 2015 | 35.18 | 35.18 | 34.83 | 35.00 | 299,353 | -0.01(-0.02%) |
Jul 31, 2015 | 35.01 | 35.10 | 34.91 | 35.00 | 137,648 | +0.16(+0.45%) |
Jul 30, 2015 | 34.77 | 34.88 | 34.60 | 34.85 | 93,424 | +0.05(+0.15%) |
Jul 29, 2015 | 34.55 | 34.81 | 34.55 | 34.79 | 413,250 | +0.25(+0.73%) |
Jul 28, 2015 | 34.35 | 34.57 | 34.19 | 34.54 | 195,422 | +0.31(+0.90%) |
Jul 27, 2015 | 34.44 | 34.44 | 34.16 | 34.23 | 2,303,313 | -0.26(-0.76%) |
Jul 24, 2015 | 34.86 | 34.97 | 34.46 | 34.50 | 133,647 | -0.07(-0.19%) |
Jul 23, 2015 | 34.94 | 34.96 | 34.48 | 34.56 | 131,812 | -0.30(-0.85%) |
Jul 22, 2015 | 34.70 | 34.87 | 34.70 | 34.86 | 168,477 | +0.20(+0.57%) |
Jul 21, 2015 | 34.90 | 34.90 | 34.58 | 34.66 | 98,469 | -0.13(-0.39%) |
Jul 20, 2015 | 34.91 | 34.91 | 34.76 | 34.80 | 169,534 | +0.00(+0.01%) |
Jul 17, 2015 | 34.91 | 34.91 | 34.72 | 34.79 | 158,701 | -0.08(-0.22%) |
Jul 16, 2015 | 34.78 | 34.89 | 34.67 | 34.87 | 241,867 | +0.35(+1.01%) |
Jul 15, 2015 | 34.54 | 34.62 | 34.43 | 34.52 | 107,296 | -0.03(-0.08%) |
Jul 14, 2015 | 34.67 | 34.67 | 34.47 | 34.55 | 240,690 | +0.02(+0.05%) |
Jul 13, 2015 | 34.40 | 34.54 | 34.39 | 34.53 | 180,789 | +0.47(+1.37%) |
Jul 10, 2015 | 33.87 | 34.11 | 33.87 | 34.07 | 183,217 | +0.52(+1.55%) |
Jul 09, 2015 | 33.60 | 33.91 | 33.49 | 33.54 | 157,876 | +0.27(+0.81%) |
Jul 08, 2015 | 33.62 | 33.70 | 33.27 | 33.27 | 1,252,919 | -0.59(-1.75%) |
Jul 07, 2015 | 33.58 | 33.87 | 33.21 | 33.87 | 115,315 | +0.33(+0.97%) |
Jul 06, 2015 | 33.30 | 33.68 | 33.30 | 33.54 | 131,903 | +0.00(+0.01%) |
Jul 02, 2015 | 33.65 | 33.54 | 33.54 | 33.54 | 204,124 | -0.09(-0.26%) |
Jul 01, 2015 | 33.42 | 33.64 | 33.42 | 33.63 | 520,770 | +0.32(+0.96%) |
Jun 30, 2015 | 33.43 | 33.46 | 33.19 | 33.30 | 182,534 | +0.09(+0.28%) |
Jun 29, 2015 | 33.57 | 33.70 | 33.21 | 33.21 | 100,059 | -0.69(-2.04%) |
Jun 26, 2015 | 33.87 | 33.97 | 33.80 | 33.90 | 69,277 | +0.09(+0.28%) |
Jun 25, 2015 | 33.99 | 33.99 | 33.80 | 33.81 | 127,098 | -0.04(-0.11%) |
Jun 24, 2015 | 34.08 | 34.10 | 33.84 | 33.84 | 78,959 | -0.27(-0.78%) |
Jun 23, 2015 | 34.11 | 34.12 | 34.04 | 34.11 | 76,806 | +0.10(+0.29%) |
Jun 22, 2015 | 34.03 | 34.13 | 34.00 | 34.01 | 136,110 | +0.16(+0.48%) |
Jun 19, 2015 | 33.92 | 34.02 | 33.85 | 33.85 | 85,220 | -0.05(-0.15%) |
Jun 18, 2015 | 33.53 | 33.98 | 33.53 | 33.90 | 139,559 | +0.38(+1.14%) |
Jun 17, 2015 | 33.45 | 33.58 | 33.36 | 33.52 | 94,593 | +0.14(+0.43%) |
Jun 16, 2015 | 33.19 | 33.39 | 33.19 | 33.38 | 96,970 | +0.16(+0.48%) |
Jun 15, 2015 | 33.23 | 33.29 | 33.09 | 33.22 | 125,251 | -0.16(-0.48%) |
Jun 12, 2015 | 33.37 | 33.45 | 33.35 | 33.38 | 79,919 | -0.12(-0.35%) |
Jun 11, 2015 | 33.49 | 33.61 | 33.48 | 33.49 | 98,486 | +0.09(+0.26%) |
Jun 10, 2015 | 33.19 | 33.45 | 33.16 | 33.41 | 250,217 | +0.32(+0.97%) |
Jun 09, 2015 | 33.12 | 33.14 | 32.87 | 33.09 | 123,003 | -0.03(-0.08%) |
Jun 08, 2015 | 33.42 | 33.42 | 33.10 | 33.11 | 126,460 | -0.32(-0.96%) |
Jun 05, 2015 | 33.54 | 33.54 | 33.32 | 33.43 | 136,407 | -0.11(-0.34%) |
Jun 04, 2015 | 33.70 | 33.77 | 33.51 | 33.55 | 113,926 | -0.23(-0.67%) |
Jun 03, 2015 | 33.66 | 33.83 | 33.57 | 33.77 | 137,376 | +0.19(+0.57%) |
Jun 02, 2015 | 33.49 | 33.71 | 33.39 | 33.58 | 195,538 | +0.03(+0.10%) |
Jun 01, 2015 | 33.56 | 33.67 | 33.37 | 33.55 | 564,118 | +0.05(+0.16%) |
May 29, 2015 | 33.62 | 33.62 | 33.44 | 33.49 | 58,812 | -0.15(-0.44%) |
May 28, 2015 | 33.75 | 33.76 | 33.56 | 33.64 | 79,807 | -0.11(-0.34%) |
May 27, 2015 | 33.53 | 33.80 | 33.52 | 33.75 | 84,888 | +0.31(+0.92%) |
May 26, 2015 | 33.68 | 33.70 | 33.38 | 33.45 | 150,995 | -0.26(-0.79%) |
May 22, 2015 | 33.74 | 33.71 | 33.71 | 33.71 | 102,908 | -0.05(-0.14%) |
May 21, 2015 | 33.60 | 33.85 | 33.58 | 33.76 | 130,727 | +0.14(+0.41%) |
May 20, 2015 | 33.79 | 33.79 | 33.60 | 33.62 | 153,634 | -0.16(-0.48%) |
May 19, 2015 | 33.91 | 33.93 | 33.73 | 33.78 | 107,545 | -0.09(-0.27%) |
May 18, 2015 | 33.70 | 33.88 | 33.70 | 33.88 | 198,979 | +0.19(+0.56%) |
May 15, 2015 | 33.52 | 33.69 | 33.50 | 33.69 | 162,143 | +0.23(+0.69%) |
May 14, 2015 | 33.28 | 33.46 | 33.26 | 33.46 | 196,826 | +0.20(+0.60%) |
May 13, 2015 | 33.49 | 33.54 | 33.23 | 33.26 | 169,023 | -0.15(-0.46%) |
May 12, 2015 | 33.30 | 33.50 | 33.22 | 33.41 | 142,723 | -0.04(-0.12%) |
May 11, 2015 | 33.63 | 33.70 | 33.45 | 33.45 | 367,404 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.79 | 33.50 | 33.62 | 275,858 | +0.28(+0.85%) |
May 07, 2015 | 33.03 | 33.39 | 33.03 | 33.34 | 868,912 | +0.21(+0.64%) |
May 06, 2015 | 33.30 | 33.30 | 33.00 | 33.13 | 241,821 | -0.11(-0.33%) |
May 05, 2015 | 33.65 | 33.65 | 33.23 | 33.23 | 228,701 | -0.40(-1.19%) |
May 04, 2015 | 33.73 | 33.82 | 33.62 | 33.64 | 160,498 | +0.04(+0.13%) |
May 01, 2015 | 33.23 | 33.59 | 33.23 | 33.59 | 234,282 | +0.45(+1.36%) |
Apr 30, 2015 | 33.40 | 33.56 | 32.99 | 33.14 | 845,212 | -0.33(-0.97%) |
Apr 29, 2015 | 33.72 | 33.72 | 33.35 | 33.47 | 176,339 | -0.36(-1.06%) |
Apr 28, 2015 | 33.86 | 33.90 | 33.58 | 33.82 | 240,069 | -0.07(-0.22%) |
Apr 27, 2015 | 34.33 | 34.33 | 33.86 | 33.90 | 140,394 | -0.30(-0.88%) |
Apr 24, 2015 | 33.99 | 34.27 | 33.99 | 34.20 | 448,619 | +0.40(+1.18%) |
Apr 23, 2015 | 33.56 | 33.94 | 33.56 | 33.80 | 145,733 | +0.18(+0.55%) |
Apr 22, 2015 | 33.63 | 33.67 | 33.43 | 33.62 | 189,876 | +0.06(+0.18%) |
Apr 21, 2015 | 33.56 | 33.63 | 33.46 | 33.56 | 224,512 | +0.11(+0.34%) |
Apr 20, 2015 | 33.34 | 33.49 | 33.31 | 33.44 | 148,833 | +0.29(+0.87%) |
Apr 17, 2015 | 33.45 | 33.47 | 33.02 | 33.16 | 165,139 | -0.50(-1.48%) |
Apr 16, 2015 | 33.62 | 33.72 | 33.59 | 33.65 | 259,849 | +0.03(+0.10%) |
Apr 15, 2015 | 33.79 | 33.82 | 33.61 | 33.62 | 139,412 | -0.03(-0.10%) |
Apr 14, 2015 | 33.68 | 33.73 | 33.48 | 33.65 | 237,942 | -0.08(-0.23%) |
Apr 13, 2015 | 33.95 | 33.97 | 33.72 | 33.73 | 109,349 | -0.16(-0.47%) |
Apr 10, 2015 | 33.84 | 33.89 | 33.78 | 33.89 | 353,505 | +0.11(+0.34%) |
Apr 09, 2015 | 33.77 | 33.83 | 33.56 | 33.78 | 183,486 | +0.03(+0.08%) |
Apr 08, 2015 | 33.52 | 33.75 | 33.52 | 33.75 | 1,673,276 | +0.30(+0.91%) |
Apr 07, 2015 | 33.66 | 33.72 | 33.45 | 33.45 | 340,897 | -0.19(-0.57%) |
Apr 06, 2015 | 33.34 | 33.72 | 33.30 | 33.64 | 283,273 | +0.12(+0.37%) |
Apr 02, 2015 | 33.31 | 33.52 | 33.52 | 33.52 | 212,705 | +0.24(+0.73%) |
Apr 01, 2015 | 33.42 | 33.42 | 33.11 | 33.27 | 439,018 | -0.22(-0.64%) |
Mar 31, 2015 | 33.59 | 33.80 | 33.49 | 33.49 | 274,743 | -0.17(-0.51%) |
Mar 30, 2015 | 33.60 | 33.72 | 33.53 | 33.66 | 393,673 | +0.35(+1.05%) |
Mar 27, 2015 | 33.13 | 33.34 | 33.13 | 33.31 | 151,563 | +0.23(+0.69%) |
Mar 26, 2015 | 33.04 | 33.26 | 32.93 | 33.08 | 283,342 | -0.19(-0.58%) |
Mar 25, 2015 | 34.07 | 34.07 | 33.28 | 33.28 | 389,441 | -0.60(-1.78%) |
Mar 24, 2015 | 34.09 | 34.09 | 33.88 | 33.88 | 127,230 | -0.14(-0.42%) |
Mar 23, 2015 | 34.20 | 34.23 | 34.02 | 34.02 | 323,829 | -0.09(-0.28%) |
Mar 20, 2015 | 33.95 | 34.16 | 33.95 | 34.12 | 453,133 | +0.32(+0.94%) |
Mar 19, 2015 | 33.78 | 33.86 | 33.70 | 33.80 | 128,163 | -0.01(-0.02%) |
Mar 18, 2015 | 33.50 | 33.89 | 33.28 | 33.81 | 249,452 | +0.21(+0.61%) |
Mar 17, 2015 | 33.59 | 33.67 | 33.48 | 33.60 | 174,849 | -0.09(-0.28%) |
Mar 16, 2015 | 33.45 | 33.70 | 33.44 | 33.69 | 503,654 | +0.40(+1.19%) |
Mar 13, 2015 | 33.49 | 33.50 | 33.12 | 33.30 | 175,117 | -0.17(-0.51%) |
Mar 12, 2015 | 32.88 | 33.47 | 32.88 | 33.47 | 351,176 | +0.63(+1.93%) |
Mar 11, 2015 | 32.97 | 33.00 | 32.81 | 32.84 | 738,479 | -0.08(-0.23%) |
Mar 10, 2015 | 33.28 | 33.28 | 32.91 | 32.91 | 286,688 | -0.52(-1.54%) |
Mar 09, 2015 | 33.38 | 33.45 | 33.26 | 33.43 | 220,378 | +0.16(+0.49%) |
Mar 06, 2015 | 33.45 | 33.54 | 33.20 | 33.27 | 155,445 | -0.36(-1.08%) |
Mar 05, 2015 | 33.68 | 33.68 | 33.54 | 33.63 | 236,733 | +0.07(+0.22%) |
Mar 04, 2015 | 33.72 | 33.74 | 33.44 | 33.56 | 164,894 | -0.19(-0.56%) |
Mar 03, 2015 | 33.80 | 33.80 | 33.54 | 33.74 | 356,104 | -0.04(-0.12%) |
Mar 02, 2015 | 33.42 | 33.79 | 33.42 | 33.79 | 463,520 | +0.34(+1.00%) |
Feb 27, 2015 | 33.53 | 33.58 | 33.43 | 33.45 | 434,165 | -0.07(-0.22%) |
Feb 26, 2015 | 33.54 | 33.61 | 33.44 | 33.52 | 366,775 | -0.07(-0.21%) |
Feb 25, 2015 | 33.49 | 33.67 | 33.47 | 33.60 | 175,385 | +0.10(+0.30%) |
Feb 24, 2015 | 33.46 | 33.53 | 33.34 | 33.49 | 363,087 | +0.15(+0.44%) |
Feb 23, 2015 | 33.34 | 33.52 | 33.26 | 33.35 | 218,253 | +0.01(+0.03%) |
Feb 20, 2015 | 33.02 | 33.34 | 32.91 | 33.34 | 275,533 | +0.25(+0.74%) |
Feb 19, 2015 | 33.17 | 33.21 | 33.05 | 33.09 | 194,914 | -0.01(-0.03%) |
Feb 18, 2015 | 33.06 | 33.10 | 32.97 | 33.10 | 264,066 | +0.04(+0.13%) |
Feb 17, 2015 | 33.08 | 33.08 | 32.90 | 33.06 | 224,282 | -0.02(-0.06%) |
Feb 13, 2015 | 32.91 | 33.08 | 33.08 | 33.08 | 351,979 | +0.18(+0.54%) |
Feb 12, 2015 | 32.71 | 32.91 | 32.60 | 32.90 | 555,108 | +0.27(+0.84%) |
Feb 11, 2015 | 32.59 | 32.68 | 32.48 | 32.62 | 364,050 | +0.04(+0.12%) |
Feb 10, 2015 | 32.33 | 32.61 | 32.25 | 32.59 | 584,908 | +0.42(+1.32%) |
Feb 09, 2015 | 32.21 | 32.26 | 32.07 | 32.16 | 157,950 | -0.18(-0.56%) |
Feb 06, 2015 | 32.58 | 32.58 | 32.26 | 32.34 | 299,752 | -0.07(-0.22%) |
Feb 05, 2015 | 32.42 | 32.42 | 32.24 | 32.41 | 419,672 | +0.17(+0.52%) |
Feb 04, 2015 | 32.04 | 32.40 | 31.97 | 32.25 | 577,924 | +0.22(+0.70%) |
Feb 03, 2015 | 31.62 | 32.02 | 31.54 | 32.02 | 356,177 | +0.57(+1.83%) |
Feb 02, 2015 | 31.34 | 31.47 | 30.77 | 31.45 | 580,321 | +0.21(+0.66%) |
Jan 30, 2015 | 31.56 | 31.69 | 31.21 | 31.24 | 360,517 | -0.44(-1.40%) |
Jan 29, 2015 | 31.47 | 31.68 | 31.27 | 31.68 | 309,815 | +0.31(+1.00%) |
Jan 28, 2015 | 31.98 | 31.98 | 31.37 | 31.37 | 304,175 | -0.40(-1.25%) |
Jan 27, 2015 | 31.74 | 31.95 | 31.60 | 31.77 | 231,563 | -0.23(-0.71%) |
Jan 26, 2015 | 31.78 | 32.01 | 31.76 | 31.99 | 1,651,609 | +0.20(+0.63%) |
Jan 23, 2015 | 31.86 | 31.93 | 31.75 | 31.79 | 223,068 | -0.02(-0.07%) |
Jan 22, 2015 | 31.37 | 31.85 | 31.35 | 31.81 | 305,198 | +0.62(+1.99%) |
Jan 21, 2015 | 30.99 | 31.23 | 30.92 | 31.19 | 308,044 | +0.20(+0.64%) |
Jan 20, 2015 | 31.23 | 31.27 | 30.71 | 30.99 | 435,487 | -0.10(-0.34%) |
Jan 16, 2015 | 30.66 | 31.10 | 30.66 | 31.10 | 223,310 | +0.33(+1.08%) |
Jan 15, 2015 | 31.16 | 31.16 | 30.77 | 30.77 | 287,064 | -0.25(-0.81%) |
Jan 14, 2015 | 31.11 | 31.17 | 30.75 | 31.02 | 348,706 | -0.38(-1.19%) |
Jan 13, 2015 | 31.68 | 31.87 | 31.24 | 31.39 | 320,526 | +0.01(+0.04%) |
Jan 12, 2015 | 31.61 | 31.64 | 31.28 | 31.38 | 279,130 | -0.17(-0.53%) |
Jan 09, 2015 | 32.00 | 32.00 | 31.50 | 31.54 | 727,237 | -0.34(-1.06%) |
Jan 08, 2015 | 31.70 | 31.90 | 31.66 | 31.88 | 736,449 | +0.47(+1.50%) |
Jan 07, 2015 | 31.14 | 31.41 | 31.14 | 31.41 | 356,933 | +0.48(+1.56%) |
Jan 06, 2015 | 31.19 | 31.33 | 30.71 | 30.93 | 400,945 | -0.25(-0.79%) |
Jan 05, 2015 | 31.63 | 31.63 | 31.11 | 31.17 | 469,221 | -0.49(-1.54%) |
Jan 02, 2015 | 32.05 | 32.09 | 31.48 | 31.66 | 856,489 | -0.24(-0.75%) |
Dec 31, 2014 | 32.10 | 31.90 | 31.90 | 31.90 | 196,072 | -0.15(-0.46%) |
Dec 30, 2014 | 32.16 | 32.16 | 32.00 | 32.04 | 178,909 | -0.10(-0.31%) |
Dec 29, 2014 | 31.97 | 32.16 | 31.88 | 32.14 | 296,202 | +0.19(+0.59%) |
Dec 26, 2014 | 31.95 | 32.02 | 31.91 | 31.96 | 277,040 | +0.10(+0.32%) |
Dec 24, 2014 | 31.95 | 31.85 | 31.85 | 31.85 | 162,817 | +0.03(+0.09%) |
Dec 23, 2014 | 31.82 | 31.90 | 31.75 | 31.82 | 236,415 | +0.17(+0.53%) |
Dec 22, 2014 | 31.41 | 31.66 | 31.41 | 31.66 | 302,285 | +0.25(+0.80%) |
Dec 19, 2014 | 31.32 | 31.44 | 31.22 | 31.41 | 1,078,933 | +0.17(+0.54%) |
Dec 18, 2014 | 31.08 | 31.24 | 30.97 | 31.24 | 308,806 | +0.50(+1.63%) |
Dec 17, 2014 | 30.37 | 30.78 | 30.30 | 30.74 | 359,331 | +0.51(+1.68%) |
Dec 16, 2014 | 30.86 | 30.86 | 30.22 | 30.23 | 793,027 | -0.46(-1.48%) |
Dec 15, 2014 | 30.92 | 31.03 | 30.47 | 30.68 | 255,110 | -0.08(-0.26%) |
Dec 12, 2014 | 30.84 | 31.03 | 30.76 | 30.76 | 166,230 | -0.20(-0.64%) |
Dec 11, 2014 | 31.01 | 31.18 | 30.81 | 30.96 | 254,084 | +0.35(+1.13%) |
Dec 10, 2014 | 31.08 | 31.08 | 30.61 | 30.61 | 108,037 | -0.37(-1.18%) |
Dec 09, 2014 | 30.83 | 30.98 | 30.66 | 30.98 | 182,506 | -0.08(-0.25%) |
Dec 08, 2014 | 31.14 | 31.28 | 30.95 | 31.05 | 390,169 | -0.16(-0.53%) |
Dec 05, 2014 | 31.21 | 31.23 | 31.14 | 31.22 | 583,110 | +0.09(+0.28%) |
Dec 04, 2014 | 31.12 | 31.18 | 30.96 | 31.13 | 660,019 | +0.02(+0.07%) |
Dec 03, 2014 | 31.10 | 31.13 | 31.00 | 31.11 | 208,779 | +0.02(+0.05%) |
Dec 02, 2014 | 31.18 | 31.18 | 31.00 | 31.09 | 1,404,994 | +0.06(+0.19%) |
Dec 01, 2014 | 31.29 | 31.33 | 30.99 | 31.04 | 2,440,318 | -0.32(-1.03%) |
Nov 28, 2014 | 31.19 | 31.42 | 31.17 | 31.36 | 178,382 | +0.43(+1.38%) |
Nov 26, 2014 | 30.96 | 30.93 | 30.93 | 30.93 | 80,925 | +0.07(+0.23%) |
Nov 25, 2014 | 30.93 | 30.93 | 30.77 | 30.86 | 332,993 | +0.09(+0.28%) |
Nov 24, 2014 | 30.55 | 30.78 | 30.55 | 30.77 | 1,337,830 | +0.27(+0.89%) |
Nov 21, 2014 | 30.81 | 30.81 | 30.46 | 30.50 | 294,755 | +0.08(+0.25%) |
Nov 20, 2014 | 30.45 | 30.51 | 30.29 | 30.43 | 105,060 | +0.05(+0.17%) |
Nov 19, 2014 | 30.43 | 30.43 | 30.29 | 30.38 | 130,216 | +0.08(+0.27%) |
Nov 18, 2014 | 30.23 | 30.36 | 30.18 | 30.29 | 137,439 | +0.12(+0.40%) |
Nov 17, 2014 | 30.27 | 30.27 | 30.16 | 30.17 | 88,953 | -0.09(-0.28%) |
Nov 14, 2014 | 30.26 | 30.28 | 30.15 | 30.26 | 125,490 | +0.09(+0.29%) |
Nov 13, 2014 | 30.02 | 30.24 | 30.02 | 30.17 | 85,988 | +0.21(+0.70%) |
Nov 12, 2014 | 29.83 | 29.99 | 29.80 | 29.96 | 132,376 | +0.11(+0.38%) |
Nov 11, 2014 | 29.86 | 29.86 | 29.70 | 29.85 | 71,655 | +0.10(+0.35%) |
Nov 10, 2014 | 29.71 | 29.75 | 29.55 | 29.75 | 191,261 | +0.05(+0.15%) |
Nov 07, 2014 | 29.71 | 29.74 | 29.54 | 29.70 | 213,332 | -0.00(-0.02%) |
Nov 06, 2014 | 29.41 | 29.72 | 29.41 | 29.71 | 260,476 | +0.26(+0.87%) |
Nov 05, 2014 | 29.62 | 29.62 | 29.31 | 29.45 | 82,431 | +0.10(+0.33%) |
Nov 04, 2014 | 29.51 | 29.51 | 29.20 | 29.35 | 109,206 | -0.20(-0.68%) |