Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.71 | 30.77 | 30.18 | 30.31 | 464,998 | -0.42(-1.38%) |
Nov 27, 2015 | 30.81 | 30.92 | 30.64 | 30.74 | 187,665 | -0.10(-0.31%) |
Nov 25, 2015 | 30.21 | 30.83 | 30.83 | 30.83 | 378,259 | +0.67(+2.21%) |
Nov 24, 2015 | 30.35 | 30.48 | 29.78 | 30.17 | 397,353 | -0.29(-0.94%) |
Nov 23, 2015 | 29.97 | 30.59 | 29.97 | 30.45 | 514,823 | +0.29(+0.95%) |
Nov 20, 2015 | 29.67 | 30.32 | 29.62 | 30.17 | 620,750 | +0.66(+2.23%) |
Nov 19, 2015 | 29.55 | 29.63 | 29.30 | 29.51 | 543,756 | -0.03(-0.12%) |
Nov 18, 2015 | 29.46 | 29.68 | 29.20 | 29.54 | 924,443 | +0.10(+0.32%) |
Nov 17, 2015 | 29.77 | 30.10 | 29.39 | 29.45 | 1,095,733 | -0.24(-0.82%) |
Nov 16, 2015 | 29.32 | 29.91 | 29.30 | 29.69 | 935,431 | +0.32(+1.09%) |
Nov 13, 2015 | 29.81 | 29.86 | 29.24 | 29.37 | 963,208 | -0.19(-0.64%) |
Nov 12, 2015 | 29.44 | 29.86 | 29.40 | 29.56 | 760,304 | -0.10(-0.35%) |
Nov 11, 2015 | 29.43 | 29.79 | 29.13 | 29.66 | 661,311 | +0.33(+1.12%) |
Nov 10, 2015 | 29.01 | 29.34 | 28.81 | 29.33 | 541,521 | +0.32(+1.10%) |
Nov 09, 2015 | 29.32 | 29.46 | 28.78 | 29.01 | 565,414 | -0.24(-0.83%) |
Nov 06, 2015 | 29.25 | 29.62 | 29.17 | 29.26 | 898,675 | -0.14(-0.47%) |
Nov 05, 2015 | 29.59 | 29.97 | 28.63 | 29.39 | 1,719,772 | -0.76(-2.53%) |
Nov 04, 2015 | 31.12 | 31.25 | 29.82 | 30.16 | 1,467,045 | -1.02(-3.28%) |
Nov 03, 2015 | 31.31 | 32.47 | 31.15 | 31.18 | 3,030,125 | +0.86(+2.83%) |
Nov 02, 2015 | 29.85 | 30.40 | 29.45 | 30.32 | 1,677,978 | +0.57(+1.92%) |
Oct 30, 2015 | 30.37 | 30.67 | 29.53 | 29.75 | 1,831,087 | -0.68(-2.25%) |
Oct 29, 2015 | 31.70 | 31.70 | 30.41 | 30.43 | 1,214,526 | -1.65(-5.16%) |
Oct 28, 2015 | 30.93 | 32.13 | 30.69 | 32.09 | 734,014 | +1.14(+3.69%) |
Oct 27, 2015 | 31.18 | 31.18 | 30.73 | 30.94 | 734,432 | -0.15(-0.47%) |
Oct 26, 2015 | 31.01 | 31.30 | 30.75 | 31.09 | 1,281,143 | -0.10(-0.33%) |
Oct 23, 2015 | 31.18 | 31.20 | 30.62 | 31.20 | 758,763 | +0.39(+1.27%) |
Oct 22, 2015 | 30.75 | 30.96 | 30.36 | 30.81 | 1,089,688 | +0.36(+1.17%) |
Oct 21, 2015 | 31.76 | 31.78 | 30.40 | 30.45 | 1,237,312 | -1.29(-4.07%) |
Oct 20, 2015 | 32.47 | 32.57 | 31.57 | 31.74 | 867,814 | -0.92(-2.81%) |
Oct 19, 2015 | 32.04 | 32.75 | 31.66 | 32.66 | 1,167,265 | +1.12(+3.54%) |
Oct 16, 2015 | 31.36 | 31.72 | 31.02 | 31.54 | 766,394 | +0.29(+0.94%) |
Oct 15, 2015 | 31.32 | 31.37 | 30.35 | 31.25 | 1,610,421 | +0.08(+0.25%) |
Oct 14, 2015 | 32.51 | 32.63 | 31.10 | 31.17 | 1,222,591 | -1.32(-4.05%) |
Oct 13, 2015 | 33.04 | 33.29 | 32.37 | 32.49 | 754,039 | -0.54(-1.63%) |
Oct 12, 2015 | 33.00 | 33.21 | 32.95 | 33.02 | 514,966 | +0.06(+0.18%) |
Oct 09, 2015 | 33.06 | 33.18 | 32.81 | 32.96 | 632,997 | -0.11(-0.34%) |
Oct 08, 2015 | 33.14 | 33.47 | 32.62 | 33.08 | 654,851 | -0.16(-0.47%) |
Oct 07, 2015 | 32.95 | 33.24 | 32.55 | 33.23 | 674,294 | +0.15(+0.44%) |
Oct 06, 2015 | 33.15 | 33.36 | 32.69 | 33.08 | 620,148 | +0.01(+0.03%) |
Oct 05, 2015 | 32.37 | 33.19 | 32.21 | 33.08 | 646,443 | +0.90(+2.80%) |
Oct 02, 2015 | 31.78 | 32.18 | 31.51 | 32.17 | 646,331 | +0.22(+0.68%) |
Oct 01, 2015 | 32.16 | 32.25 | 31.52 | 31.96 | 788,977 | -0.26(-0.81%) |
Sep 30, 2015 | 32.45 | 32.77 | 32.08 | 32.22 | 479,790 | +0.10(+0.32%) |
Sep 29, 2015 | 32.59 | 32.75 | 31.91 | 32.11 | 594,879 | -0.10(-0.32%) |
Sep 28, 2015 | 32.90 | 33.13 | 31.69 | 32.22 | 754,608 | -0.80(-2.41%) |
Sep 25, 2015 | 33.00 | 33.63 | 32.70 | 33.01 | 713,476 | +0.19(+0.58%) |
Sep 24, 2015 | 32.56 | 32.91 | 32.04 | 32.82 | 882,080 | +0.16(+0.48%) |
Sep 23, 2015 | 32.82 | 32.91 | 32.49 | 32.67 | 459,633 | -0.02(-0.05%) |
Sep 22, 2015 | 32.37 | 32.72 | 32.20 | 32.69 | 568,034 | +0.07(+0.21%) |
Sep 21, 2015 | 32.55 | 33.08 | 32.43 | 32.62 | 413,019 | +0.16(+0.51%) |
Sep 18, 2015 | 32.43 | 32.85 | 32.30 | 32.45 | 625,323 | -0.38(-1.16%) |
Sep 17, 2015 | 32.40 | 33.15 | 32.29 | 32.83 | 539,614 | +0.43(+1.34%) |
Sep 16, 2015 | 32.37 | 32.54 | 32.04 | 32.40 | 451,523 | -0.02(-0.05%) |
Sep 15, 2015 | 32.70 | 32.71 | 32.27 | 32.42 | 387,518 | -0.29(-0.87%) |
Sep 14, 2015 | 32.77 | 32.98 | 32.40 | 32.70 | 289,846 | -0.08(-0.24%) |
Sep 11, 2015 | 32.33 | 32.79 | 32.14 | 32.78 | 472,870 | +0.82(+2.56%) |
Sep 10, 2015 | 31.88 | 32.16 | 31.74 | 31.96 | 277,376 | +0.06(+0.19%) |
Sep 09, 2015 | 32.51 | 32.60 | 31.86 | 31.90 | 380,004 | -0.37(-1.15%) |
Sep 08, 2015 | 32.03 | 32.40 | 31.88 | 32.27 | 440,322 | +0.64(+2.02%) |
Sep 04, 2015 | 31.31 | 31.63 | 31.63 | 31.63 | 302,597 | +0.03(+0.11%) |
Sep 03, 2015 | 31.87 | 32.07 | 31.46 | 31.60 | 523,859 | -0.22(-0.70%) |
Sep 02, 2015 | 31.09 | 31.83 | 30.91 | 31.82 | 815,577 | +1.00(+3.24%) |
Sep 01, 2015 | 30.60 | 31.16 | 30.50 | 30.82 | 680,311 | -0.21(-0.67%) |
Aug 31, 2015 | 31.45 | 31.77 | 30.94 | 31.03 | 681,629 | -0.40(-1.26%) |
Aug 28, 2015 | 31.24 | 31.65 | 31.14 | 31.43 | 529,570 | +0.05(+0.16%) |
Aug 27, 2015 | 31.46 | 31.69 | 30.89 | 31.38 | 914,032 | +0.04(+0.14%) |
Aug 26, 2015 | 31.38 | 31.42 | 30.55 | 31.33 | 592,760 | +0.44(+1.42%) |
Aug 25, 2015 | 31.78 | 32.06 | 30.78 | 30.89 | 699,960 | -0.26(-0.83%) |
Aug 24, 2015 | 30.37 | 31.68 | 27.20 | 31.15 | 1,177,872 | -0.53(-1.69%) |
Aug 21, 2015 | 31.59 | 31.99 | 31.30 | 31.69 | 566,509 | -0.43(-1.34%) |
Aug 20, 2015 | 32.72 | 32.82 | 32.10 | 32.12 | 378,599 | -0.83(-2.51%) |
Aug 19, 2015 | 33.14 | 33.14 | 32.64 | 32.94 | 326,898 | -0.21(-0.62%) |
Aug 18, 2015 | 33.45 | 33.70 | 33.12 | 33.15 | 384,981 | -0.30(-0.90%) |
Aug 17, 2015 | 33.36 | 33.58 | 33.11 | 33.45 | 230,401 | +0.03(+0.10%) |
Aug 14, 2015 | 33.08 | 33.46 | 32.95 | 33.42 | 494,549 | +0.27(+0.81%) |
Aug 13, 2015 | 33.07 | 33.57 | 32.95 | 33.15 | 467,284 | +0.12(+0.37%) |
Aug 12, 2015 | 32.86 | 33.07 | 32.19 | 33.03 | 579,191 | -0.08(-0.23%) |
Aug 11, 2015 | 32.82 | 33.13 | 32.66 | 33.11 | 820,137 | +0.09(+0.29%) |
Aug 10, 2015 | 33.69 | 34.04 | 32.84 | 33.01 | 809,677 | -0.43(-1.29%) |
Aug 07, 2015 | 33.18 | 33.57 | 32.67 | 33.44 | 979,680 | +0.16(+0.47%) |
Aug 06, 2015 | 34.25 | 34.27 | 33.18 | 33.29 | 788,393 | -0.91(-2.67%) |
Aug 05, 2015 | 33.46 | 34.24 | 33.44 | 34.20 | 942,081 | +0.71(+2.11%) |
Aug 04, 2015 | 33.19 | 34.10 | 32.32 | 33.50 | 3,277,154 | -1.66(-4.73%) |
Aug 03, 2015 | 34.19 | 35.20 | 33.94 | 35.16 | 2,895,628 | +1.20(+3.53%) |
Jul 31, 2015 | 34.01 | 34.10 | 33.73 | 33.96 | 683,875 | +0.22(+0.66%) |
Jul 30, 2015 | 33.50 | 33.88 | 33.21 | 33.74 | 599,876 | +0.22(+0.67%) |
Jul 29, 2015 | 32.50 | 33.76 | 32.49 | 33.51 | 953,400 | +1.05(+3.24%) |
Jul 28, 2015 | 32.23 | 32.63 | 31.90 | 32.46 | 686,259 | +0.20(+0.61%) |
Jul 27, 2015 | 32.40 | 32.56 | 32.16 | 32.26 | 498,022 | -0.34(-1.03%) |
Jul 24, 2015 | 32.91 | 33.01 | 32.45 | 32.60 | 589,938 | -0.35(-1.07%) |
Jul 23, 2015 | 33.20 | 33.30 | 32.68 | 32.95 | 544,699 | -0.22(-0.65%) |
Jul 22, 2015 | 32.66 | 33.28 | 32.62 | 33.17 | 313,158 | +0.34(+1.02%) |
Jul 21, 2015 | 32.69 | 32.88 | 32.44 | 32.83 | 335,688 | +0.04(+0.13%) |
Jul 20, 2015 | 32.85 | 33.05 | 32.69 | 32.79 | 598,614 | -0.05(-0.16%) |
Jul 17, 2015 | 32.85 | 32.99 | 32.61 | 32.84 | 521,570 | -0.07(-0.21%) |
Jul 16, 2015 | 32.51 | 32.99 | 32.33 | 32.91 | 523,111 | +0.37(+1.14%) |
Jul 15, 2015 | 33.18 | 33.18 | 32.51 | 32.54 | 470,093 | -0.55(-1.67%) |
Jul 14, 2015 | 33.26 | 33.42 | 32.95 | 33.09 | 311,066 | -0.01(-0.03%) |
Jul 13, 2015 | 33.08 | 33.27 | 32.83 | 33.10 | 581,440 | +0.34(+1.05%) |
Jul 10, 2015 | 32.68 | 32.80 | 32.46 | 32.76 | 357,564 | +0.41(+1.25%) |
Jul 09, 2015 | 32.92 | 33.02 | 32.19 | 32.35 | 644,176 | -0.30(-0.92%) |
Jul 08, 2015 | 32.40 | 32.76 | 32.31 | 32.65 | 715,830 | -0.01(-0.03%) |
Jul 07, 2015 | 32.55 | 32.89 | 31.95 | 32.66 | 622,567 | +0.23(+0.72%) |
Jul 06, 2015 | 32.16 | 32.46 | 31.93 | 32.43 | 632,806 | -0.06(-0.19%) |
Jul 02, 2015 | 32.63 | 32.49 | 32.49 | 32.49 | 654,488 | -0.06(-0.19%) |
Jul 01, 2015 | 32.41 | 32.56 | 32.26 | 32.55 | 799,449 | +0.28(+0.85%) |
Jun 30, 2015 | 32.18 | 32.39 | 31.99 | 32.27 | 1,292,228 | +0.29(+0.92%) |
Jun 29, 2015 | 32.31 | 32.35 | 31.84 | 31.98 | 717,449 | -0.51(-1.57%) |
Jun 26, 2015 | 32.24 | 32.59 | 32.06 | 32.49 | 1,050,681 | +0.41(+1.29%) |
Jun 25, 2015 | 32.07 | 32.27 | 31.88 | 32.07 | 504,961 | +0.03(+0.08%) |
Jun 24, 2015 | 32.15 | 32.32 | 31.93 | 32.05 | 642,031 | -0.18(-0.56%) |
Jun 23, 2015 | 32.34 | 32.44 | 32.00 | 32.23 | 737,712 | +0.02(+0.05%) |
Jun 22, 2015 | 32.19 | 32.28 | 31.88 | 32.21 | 775,185 | +0.36(+1.14%) |
Jun 19, 2015 | 31.60 | 32.02 | 31.38 | 31.85 | 785,056 | +0.26(+0.82%) |
Jun 18, 2015 | 31.66 | 31.77 | 31.51 | 31.59 | 532,667 | -0.04(-0.14%) |
Jun 17, 2015 | 31.57 | 31.71 | 31.32 | 31.63 | 589,804 | +0.13(+0.41%) |
Jun 16, 2015 | 31.53 | 31.75 | 31.40 | 31.50 | 421,762 | -0.02(-0.05%) |
Jun 15, 2015 | 31.48 | 31.75 | 31.13 | 31.52 | 419,201 | -0.08(-0.25%) |
Jun 12, 2015 | 31.46 | 31.88 | 31.28 | 31.60 | 523,983 | +0.15(+0.46%) |
Jun 11, 2015 | 31.69 | 31.86 | 31.29 | 31.45 | 474,518 | -0.13(-0.41%) |
Jun 10, 2015 | 31.30 | 31.84 | 31.24 | 31.58 | 864,187 | +0.36(+1.15%) |
Jun 09, 2015 | 31.30 | 31.38 | 31.07 | 31.22 | 561,164 | -0.15(-0.47%) |
Jun 08, 2015 | 31.34 | 31.63 | 31.14 | 31.37 | 669,416 | -0.02(-0.05%) |
Jun 05, 2015 | 30.66 | 31.44 | 30.36 | 31.39 | 1,037,231 | +0.73(+2.38%) |
Jun 04, 2015 | 30.60 | 30.74 | 30.33 | 30.66 | 766,165 | +0.06(+0.20%) |
Jun 03, 2015 | 30.03 | 30.64 | 29.98 | 30.60 | 957,764 | +0.61(+2.03%) |
Jun 02, 2015 | 29.94 | 30.36 | 29.77 | 29.99 | 1,051,431 | -0.12(-0.40%) |
Jun 01, 2015 | 30.05 | 30.40 | 29.75 | 30.11 | 776,318 | +0.05(+0.17%) |
May 29, 2015 | 30.32 | 30.42 | 29.93 | 30.05 | 549,626 | -0.36(-1.19%) |
May 28, 2015 | 30.36 | 30.53 | 30.14 | 30.42 | 414,579 | +0.06(+0.20%) |
May 27, 2015 | 29.96 | 30.48 | 29.82 | 30.36 | 497,842 | +0.48(+1.61%) |
May 26, 2015 | 30.16 | 30.30 | 29.78 | 29.87 | 564,885 | -0.41(-1.36%) |
May 22, 2015 | 30.48 | 30.29 | 30.29 | 30.29 | 469,227 | -0.13(-0.42%) |
May 21, 2015 | 30.42 | 30.76 | 30.42 | 30.42 | 303,302 | -0.08(-0.25%) |
May 20, 2015 | 30.38 | 30.74 | 30.12 | 30.49 | 579,905 | +0.03(+0.08%) |
May 19, 2015 | 30.19 | 30.69 | 30.10 | 30.47 | 647,889 | +0.32(+1.05%) |
May 18, 2015 | 29.66 | 30.24 | 29.62 | 30.15 | 498,455 | +0.39(+1.30%) |
May 15, 2015 | 29.81 | 29.93 | 29.67 | 29.76 | 598,186 | -0.02(-0.06%) |
May 14, 2015 | 29.53 | 29.92 | 29.38 | 29.78 | 309,281 | +0.30(+1.02%) |
May 13, 2015 | 29.62 | 29.73 | 29.34 | 29.48 | 285,466 | -0.12(-0.41%) |
May 12, 2015 | 29.39 | 29.76 | 28.97 | 29.60 | 409,559 | +0.05(+0.17%) |
May 11, 2015 | 29.62 | 29.96 | 29.51 | 29.55 | 664,869 | -0.07(-0.23%) |
May 08, 2015 | 29.89 | 30.34 | 29.53 | 29.62 | 657,268 | -0.08(-0.26%) |
May 07, 2015 | 29.39 | 29.93 | 29.16 | 29.69 | 750,063 | +0.35(+1.20%) |
May 06, 2015 | 29.64 | 29.88 | 29.21 | 29.34 | 1,011,656 | -0.44(-1.47%) |
May 05, 2015 | 30.56 | 30.83 | 29.06 | 29.78 | 2,850,710 | +0.88(+3.06%) |
May 04, 2015 | 28.96 | 29.68 | 28.82 | 28.90 | 1,971,737 | +0.08(+0.27%) |
May 01, 2015 | 29.02 | 29.39 | 28.76 | 28.82 | 1,027,022 | -0.02(-0.06%) |
Apr 30, 2015 | 29.32 | 29.62 | 28.60 | 28.84 | 1,377,124 | -0.61(-2.07%) |
Apr 29, 2015 | 30.85 | 30.94 | 29.31 | 29.45 | 1,704,514 | -1.78(-5.69%) |
Apr 28, 2015 | 30.99 | 31.41 | 30.60 | 31.22 | 605,741 | +0.29(+0.94%) |
Apr 27, 2015 | 31.29 | 31.49 | 30.82 | 30.93 | 650,883 | -0.25(-0.80%) |
Apr 24, 2015 | 31.26 | 31.39 | 31.02 | 31.18 | 634,477 | +0.11(+0.36%) |
Apr 23, 2015 | 30.41 | 31.19 | 30.41 | 31.07 | 480,889 | +0.74(+2.43%) |
Apr 22, 2015 | 30.57 | 30.72 | 30.11 | 30.33 | 392,791 | -0.11(-0.37%) |
Apr 21, 2015 | 30.66 | 30.87 | 30.42 | 30.44 | 487,008 | -0.29(-0.95%) |
Apr 20, 2015 | 30.47 | 30.87 | 30.39 | 30.73 | 405,738 | +0.54(+1.79%) |
Apr 17, 2015 | 30.55 | 30.65 | 30.13 | 30.19 | 615,678 | -0.56(-1.81%) |
Apr 16, 2015 | 30.72 | 31.28 | 30.64 | 30.75 | 684,397 | +0.17(+0.56%) |
Apr 15, 2015 | 30.78 | 31.02 | 30.25 | 30.58 | 426,501 | -0.17(-0.56%) |
Apr 14, 2015 | 30.85 | 30.87 | 30.35 | 30.75 | 432,636 | -0.10(-0.33%) |
Apr 13, 2015 | 30.81 | 31.08 | 30.58 | 30.85 | 595,809 | -0.01(-0.03%) |
Apr 10, 2015 | 30.59 | 30.96 | 30.43 | 30.86 | 353,643 | +0.47(+1.55%) |
Apr 09, 2015 | 30.82 | 31.06 | 30.24 | 30.39 | 531,341 | -0.41(-1.34%) |
Apr 08, 2015 | 30.17 | 31.06 | 30.06 | 30.80 | 677,239 | +0.52(+1.73%) |
Apr 07, 2015 | 30.88 | 31.07 | 30.24 | 30.28 | 742,943 | -0.56(-1.81%) |
Apr 06, 2015 | 30.69 | 31.15 | 30.60 | 30.84 | 478,700 | -0.09(-0.28%) |
Apr 02, 2015 | 30.98 | 30.92 | 30.92 | 30.92 | 443,010 | +0.03(+0.11%) |
Apr 01, 2015 | 31.05 | 31.08 | 30.59 | 30.89 | 385,239 | -0.38(-1.21%) |
Mar 31, 2015 | 31.25 | 31.63 | 31.23 | 31.26 | 483,212 | -0.02(-0.05%) |
Mar 30, 2015 | 31.32 | 31.57 | 31.25 | 31.28 | 389,236 | +0.17(+0.55%) |
Mar 27, 2015 | 31.14 | 31.50 | 30.90 | 31.11 | 480,396 | +0.09(+0.28%) |
Mar 26, 2015 | 31.14 | 31.26 | 30.72 | 31.02 | 390,874 | -0.18(-0.58%) |
Mar 25, 2015 | 32.10 | 32.23 | 31.14 | 31.20 | 533,083 | -1.00(-3.09%) |
Mar 24, 2015 | 32.12 | 32.34 | 31.93 | 32.20 | 286,060 | -0.01(-0.03%) |
Mar 23, 2015 | 31.82 | 32.32 | 31.60 | 32.21 | 477,939 | +0.33(+1.05%) |
Mar 20, 2015 | 31.61 | 32.17 | 31.32 | 31.87 | 1,150,146 | +0.52(+1.67%) |
Mar 19, 2015 | 31.17 | 31.52 | 31.17 | 31.35 | 560,931 | +0.06(+0.19%) |
Mar 18, 2015 | 31.45 | 31.54 | 30.96 | 31.29 | 644,497 | -0.25(-0.79%) |
Mar 17, 2015 | 31.57 | 31.73 | 31.36 | 31.54 | 679,151 | -0.12(-0.38%) |
Mar 16, 2015 | 32.03 | 32.10 | 31.52 | 31.66 | 748,305 | -0.11(-0.35%) |
Mar 13, 2015 | 31.97 | 32.16 | 31.55 | 31.77 | 650,936 | -0.12(-0.38%) |
Mar 12, 2015 | 30.86 | 32.00 | 30.75 | 31.89 | 700,919 | +1.13(+3.67%) |
Mar 11, 2015 | 31.14 | 31.26 | 30.64 | 30.76 | 492,671 | -0.33(-1.07%) |
Mar 10, 2015 | 31.50 | 31.57 | 30.99 | 31.10 | 467,123 | -0.47(-1.49%) |
Mar 09, 2015 | 30.94 | 31.63 | 30.90 | 31.57 | 695,223 | +0.67(+2.16%) |
Mar 06, 2015 | 31.48 | 31.63 | 30.77 | 30.90 | 745,096 | -0.75(-2.38%) |
Mar 05, 2015 | 31.39 | 31.65 | 31.08 | 31.65 | 581,735 | +0.41(+1.31%) |
Mar 04, 2015 | 31.67 | 31.79 | 31.06 | 31.24 | 832,172 | -0.55(-1.72%) |
Mar 03, 2015 | 32.04 | 32.04 | 31.48 | 31.79 | 851,554 | -0.23(-0.72%) |
Mar 02, 2015 | 32.27 | 32.45 | 31.68 | 32.02 | 1,268,965 | -0.14(-0.43%) |
Feb 27, 2015 | 32.14 | 32.22 | 31.84 | 32.16 | 832,175 | -0.03(-0.08%) |
Feb 26, 2015 | 32.22 | 32.26 | 32.01 | 32.18 | 802,080 | +0.04(+0.13%) |
Feb 25, 2015 | 32.17 | 32.25 | 31.98 | 32.14 | 992,325 | -0.03(-0.11%) |
Feb 24, 2015 | 32.80 | 32.82 | 31.72 | 32.17 | 3,071,680 | +0.43(+1.35%) |
Feb 23, 2015 | 31.23 | 32.11 | 31.18 | 31.75 | 2,546,285 | +0.77(+2.48%) |
Feb 20, 2015 | 31.57 | 31.69 | 30.79 | 30.98 | 1,571,875 | -0.49(-1.55%) |
Feb 19, 2015 | 30.74 | 31.70 | 30.58 | 31.46 | 1,326,821 | +0.88(+2.88%) |
Feb 18, 2015 | 29.77 | 30.92 | 29.77 | 30.58 | 1,780,084 | +0.88(+2.96%) |
Feb 17, 2015 | 29.66 | 29.87 | 29.45 | 29.70 | 839,951 | +0.15(+0.52%) |
Feb 13, 2015 | 29.48 | 29.55 | 29.55 | 29.55 | 660,660 | +0.06(+0.20%) |
Feb 12, 2015 | 29.59 | 29.59 | 29.17 | 29.49 | 333,949 | -0.18(-0.60%) |
Feb 11, 2015 | 29.66 | 30.06 | 29.43 | 29.67 | 264,170 | -0.02(-0.06%) |
Feb 10, 2015 | 29.23 | 29.77 | 29.13 | 29.69 | 512,427 | +0.58(+2.00%) |
Feb 09, 2015 | 29.55 | 29.78 | 29.04 | 29.11 | 541,630 | -0.56(-1.90%) |
Feb 06, 2015 | 29.63 | 29.85 | 29.46 | 29.67 | 706,747 | -0.03(-0.09%) |
Feb 05, 2015 | 29.93 | 30.18 | 29.58 | 29.70 | 721,920 | -0.03(-0.12%) |
Feb 04, 2015 | 28.77 | 30.07 | 28.63 | 29.73 | 1,261,977 | +0.94(+3.26%) |
Feb 03, 2015 | 28.55 | 28.98 | 28.36 | 28.79 | 862,338 | +0.31(+1.08%) |
Feb 02, 2015 | 28.65 | 28.84 | 27.45 | 28.48 | 1,086,284 | -0.21(-0.74%) |
Jan 30, 2015 | 29.22 | 29.41 | 28.71 | 28.70 | 862,893 | -0.68(-2.33%) |
Jan 29, 2015 | 28.99 | 29.43 | 28.69 | 29.38 | 736,304 | +0.50(+1.75%) |
Jan 28, 2015 | 29.43 | 29.60 | 28.85 | 28.88 | 535,900 | -0.45(-1.54%) |
Jan 27, 2015 | 29.17 | 29.38 | 28.96 | 29.33 | 381,860 | -0.06(-0.20%) |
Jan 26, 2015 | 29.25 | 29.52 | 29.08 | 29.39 | 496,065 | +0.11(+0.38%) |
Jan 23, 2015 | 29.43 | 29.68 | 29.10 | 29.28 | 422,914 | -0.06(-0.20%) |
Jan 22, 2015 | 29.05 | 29.52 | 28.73 | 29.34 | 825,021 | +0.54(+1.87%) |
Jan 21, 2015 | 28.82 | 28.93 | 28.64 | 28.80 | 315,216 | -0.15(-0.50%) |
Jan 20, 2015 | 29.29 | 29.42 | 28.70 | 28.94 | 578,039 | -0.16(-0.56%) |
Jan 16, 2015 | 28.62 | 29.15 | 28.42 | 29.11 | 847,003 | +0.34(+1.19%) |
Jan 15, 2015 | 29.52 | 29.64 | 28.39 | 28.76 | 792,086 | -0.66(-2.24%) |
Jan 14, 2015 | 29.50 | 29.67 | 29.08 | 29.42 | 828,972 | -0.37(-1.23%) |
Jan 13, 2015 | 29.76 | 30.16 | 29.50 | 29.79 | 865,952 | +0.32(+1.07%) |
Jan 12, 2015 | 29.56 | 29.87 | 29.43 | 29.47 | 994,145 | -0.33(-1.12%) |
Jan 09, 2015 | 29.53 | 29.96 | 29.22 | 29.81 | 608,207 | +0.27(+0.93%) |
Jan 08, 2015 | 30.03 | 30.47 | 29.40 | 29.53 | 1,332,662 | -0.17(-0.58%) |
Jan 07, 2015 | 28.38 | 29.74 | 27.91 | 29.70 | 1,044,815 | +1.61(+5.72%) |
Jan 06, 2015 | 28.52 | 28.59 | 27.46 | 28.10 | 759,291 | -0.26(-0.90%) |
Jan 05, 2015 | 28.05 | 28.83 | 27.76 | 28.35 | 1,137,892 | -0.26(-0.93%) |
Jan 02, 2015 | 29.00 | 29.29 | 28.24 | 28.62 | 551,976 | -0.22(-0.77%) |
Dec 31, 2014 | 29.01 | 28.84 | 28.84 | 28.84 | 584,925 | -0.02(-0.06%) |
Dec 30, 2014 | 28.86 | 29.32 | 28.73 | 28.86 | 262,586 | -0.06(-0.21%) |
Dec 29, 2014 | 28.85 | 29.11 | 28.63 | 28.92 | 418,335 | +0.07(+0.24%) |
Dec 26, 2014 | 28.56 | 28.87 | 28.49 | 28.85 | 204,898 | +0.32(+1.11%) |
Dec 24, 2014 | 28.59 | 28.53 | 28.53 | 28.53 | 256,585 | -0.10(-0.36%) |
Dec 23, 2014 | 28.51 | 28.81 | 28.14 | 28.64 | 608,092 | +0.26(+0.90%) |
Dec 22, 2014 | 27.95 | 28.40 | 27.95 | 28.38 | 469,821 | +0.50(+1.81%) |
Dec 19, 2014 | 27.90 | 28.09 | 27.64 | 27.88 | 958,562 | -0.08(-0.28%) |
Dec 18, 2014 | 28.47 | 28.53 | 27.61 | 27.95 | 674,512 | -0.05(-0.18%) |
Dec 17, 2014 | 27.51 | 28.00 | 27.29 | 28.00 | 761,996 | +0.48(+1.74%) |
Dec 16, 2014 | 27.88 | 28.46 | 27.53 | 27.53 | 925,553 | -0.54(-1.92%) |
Dec 15, 2014 | 27.78 | 28.27 | 27.54 | 28.06 | 971,428 | +0.46(+1.67%) |
Dec 12, 2014 | 27.16 | 27.92 | 27.16 | 27.60 | 624,811 | +0.20(+0.71%) |
Dec 11, 2014 | 27.21 | 27.94 | 27.02 | 27.41 | 615,233 | +0.40(+1.48%) |
Dec 10, 2014 | 27.38 | 27.62 | 26.97 | 27.01 | 382,071 | -0.38(-1.40%) |
Dec 09, 2014 | 27.24 | 27.66 | 27.03 | 27.39 | 694,290 | -0.17(-0.62%) |
Dec 08, 2014 | 27.49 | 27.81 | 27.31 | 27.56 | 507,150 | +0.02(+0.06%) |
Dec 05, 2014 | 27.45 | 27.84 | 27.42 | 27.54 | 621,360 | +0.04(+0.15%) |
Dec 04, 2014 | 27.41 | 27.76 | 27.32 | 27.50 | 578,690 | +0.11(+0.40%) |
Dec 03, 2014 | 27.22 | 27.64 | 26.91 | 27.39 | 735,803 | -0.46(-1.65%) |
Dec 02, 2014 | 27.94 | 28.04 | 27.68 | 27.85 | 495,176 | +0.01(+0.03%) |