Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.07 | 30.07 | 29.56 | 29.64 | 212,847 | -0.32(-1.07%) |
Nov 27, 2015 | 29.78 | 30.00 | 29.64 | 29.96 | 186,044 | +0.17(+0.57%) |
Nov 25, 2015 | 29.73 | 29.79 | 29.79 | 29.79 | 102,465 | +0.04(+0.13%) |
Nov 24, 2015 | 29.72 | 29.82 | 29.37 | 29.76 | 141,485 | -0.13(-0.45%) |
Nov 23, 2015 | 29.90 | 30.05 | 29.76 | 29.89 | 77,883 | -0.08(-0.27%) |
Nov 20, 2015 | 29.87 | 30.19 | 29.62 | 29.97 | 179,070 | +0.30(+1.00%) |
Nov 19, 2015 | 29.77 | 29.91 | 29.54 | 29.67 | 152,968 | -0.11(-0.38%) |
Nov 18, 2015 | 29.31 | 29.79 | 29.12 | 29.79 | 176,631 | +0.52(+1.78%) |
Nov 17, 2015 | 29.23 | 29.74 | 29.23 | 29.26 | 210,030 | -0.01(-0.05%) |
Nov 16, 2015 | 29.38 | 29.47 | 29.04 | 29.28 | 250,929 | +0.16(+0.56%) |
Nov 13, 2015 | 29.55 | 29.67 | 29.06 | 29.12 | 367,921 | -0.45(-1.54%) |
Nov 12, 2015 | 29.62 | 29.70 | 29.41 | 29.57 | 171,386 | -0.13(-0.43%) |
Nov 11, 2015 | 29.44 | 29.79 | 29.34 | 29.70 | 149,520 | +0.26(+0.89%) |
Nov 10, 2015 | 29.15 | 29.67 | 29.15 | 29.44 | 180,820 | +0.27(+0.92%) |
Nov 09, 2015 | 29.50 | 29.66 | 29.00 | 29.17 | 232,704 | -0.54(-1.83%) |
Nov 06, 2015 | 30.40 | 30.90 | 29.67 | 29.71 | 565,935 | -1.05(-3.41%) |
Nov 05, 2015 | 30.43 | 30.80 | 30.42 | 30.76 | 265,782 | +0.27(+0.88%) |
Nov 04, 2015 | 31.37 | 31.40 | 30.37 | 30.49 | 591,248 | -0.92(-2.92%) |
Nov 03, 2015 | 31.66 | 31.75 | 31.35 | 31.41 | 240,950 | -0.38(-1.19%) |
Nov 02, 2015 | 31.40 | 31.88 | 31.40 | 31.79 | 379,113 | +0.39(+1.26%) |
Oct 30, 2015 | 31.62 | 31.75 | 31.30 | 31.39 | 227,025 | -0.30(-0.94%) |
Oct 29, 2015 | 31.82 | 32.23 | 31.33 | 31.69 | 191,158 | -0.22(-0.68%) |
Oct 28, 2015 | 32.11 | 32.43 | 31.36 | 31.91 | 373,038 | -0.19(-0.58%) |
Oct 27, 2015 | 32.19 | 32.42 | 32.02 | 32.09 | 302,135 | -0.18(-0.55%) |
Oct 26, 2015 | 32.39 | 32.50 | 32.10 | 32.27 | 107,716 | -0.12(-0.37%) |
Oct 23, 2015 | 32.32 | 32.54 | 32.07 | 32.39 | 279,599 | +0.19(+0.60%) |
Oct 22, 2015 | 32.14 | 32.43 | 32.09 | 32.20 | 397,123 | +0.13(+0.42%) |
Oct 21, 2015 | 32.32 | 32.53 | 31.72 | 32.06 | 187,212 | -0.24(-0.74%) |
Oct 20, 2015 | 32.35 | 32.61 | 32.28 | 32.30 | 147,059 | -0.11(-0.34%) |
Oct 19, 2015 | 32.07 | 32.56 | 32.07 | 32.41 | 206,635 | +0.27(+0.83%) |
Oct 16, 2015 | 32.04 | 32.32 | 31.86 | 32.15 | 184,563 | +0.26(+0.82%) |
Oct 15, 2015 | 31.44 | 31.89 | 31.27 | 31.89 | 185,777 | +0.63(+2.03%) |
Oct 14, 2015 | 31.54 | 31.86 | 31.23 | 31.25 | 438,221 | -0.28(-0.90%) |
Oct 13, 2015 | 31.44 | 31.65 | 31.33 | 31.54 | 250,674 | +0.00(+0.00%) |
Oct 12, 2015 | 31.37 | 31.73 | 31.30 | 31.54 | 251,784 | +0.19(+0.62%) |
Oct 09, 2015 | 31.44 | 31.51 | 31.21 | 31.34 | 159,496 | -0.05(-0.17%) |
Oct 08, 2015 | 31.17 | 31.57 | 31.04 | 31.39 | 270,649 | +0.15(+0.48%) |
Oct 07, 2015 | 30.87 | 31.25 | 30.81 | 31.25 | 494,909 | +0.45(+1.48%) |
Oct 06, 2015 | 30.98 | 31.20 | 30.75 | 30.79 | 462,951 | -0.19(-0.60%) |
Oct 05, 2015 | 30.98 | 31.24 | 30.77 | 30.98 | 267,307 | +0.12(+0.39%) |
Oct 02, 2015 | 30.66 | 30.86 | 30.25 | 30.86 | 231,201 | +0.07(+0.22%) |
Oct 01, 2015 | 30.54 | 30.80 | 30.37 | 30.79 | 416,970 | +0.36(+1.20%) |
Sep 30, 2015 | 30.55 | 30.76 | 30.17 | 30.43 | 653,677 | +0.01(+0.05%) |
Sep 29, 2015 | 30.31 | 30.49 | 30.07 | 30.41 | 330,605 | +0.18(+0.59%) |
Sep 28, 2015 | 30.13 | 30.28 | 29.73 | 30.23 | 410,737 | +0.00(+0.00%) |
Sep 25, 2015 | 29.85 | 30.37 | 29.71 | 30.23 | 267,710 | +0.51(+1.70%) |
Sep 24, 2015 | 29.50 | 29.78 | 29.29 | 29.73 | 442,438 | +0.07(+0.23%) |
Sep 23, 2015 | 29.54 | 29.79 | 29.44 | 29.66 | 397,951 | +0.14(+0.48%) |
Sep 22, 2015 | 29.74 | 29.94 | 29.39 | 29.52 | 382,054 | -0.42(-1.39%) |
Sep 21, 2015 | 29.56 | 30.08 | 29.50 | 29.93 | 185,178 | +0.46(+1.57%) |
Sep 18, 2015 | 29.52 | 30.16 | 29.43 | 29.47 | 563,030 | -0.34(-1.12%) |
Sep 17, 2015 | 29.16 | 30.12 | 29.11 | 29.81 | 325,451 | +0.58(+1.99%) |
Sep 16, 2015 | 29.08 | 29.32 | 29.04 | 29.23 | 222,452 | +0.16(+0.56%) |
Sep 15, 2015 | 28.96 | 29.15 | 28.79 | 29.06 | 171,713 | +0.15(+0.52%) |
Sep 14, 2015 | 28.80 | 29.04 | 28.75 | 28.91 | 108,392 | +0.20(+0.70%) |
Sep 11, 2015 | 28.21 | 28.80 | 28.21 | 28.71 | 96,313 | +0.41(+1.45%) |
Sep 10, 2015 | 28.19 | 28.63 | 28.07 | 28.30 | 136,682 | +0.07(+0.24%) |
Sep 09, 2015 | 28.59 | 28.74 | 28.18 | 28.24 | 214,071 | -0.17(-0.60%) |
Sep 08, 2015 | 28.06 | 28.51 | 27.93 | 28.41 | 249,575 | +0.66(+2.37%) |
Sep 04, 2015 | 27.95 | 27.75 | 27.75 | 27.75 | 85,525 | -0.48(-1.70%) |
Sep 03, 2015 | 28.30 | 28.62 | 28.19 | 28.23 | 130,381 | -0.02(-0.08%) |
Sep 02, 2015 | 28.21 | 28.47 | 27.80 | 28.25 | 304,414 | +0.31(+1.11%) |
Sep 01, 2015 | 28.15 | 28.44 | 27.75 | 27.94 | 253,650 | -0.57(-2.00%) |
Aug 31, 2015 | 29.08 | 29.28 | 28.45 | 28.51 | 341,954 | -0.67(-2.28%) |
Aug 28, 2015 | 29.20 | 29.35 | 28.86 | 29.18 | 325,817 | -0.16(-0.53%) |
Aug 27, 2015 | 28.89 | 29.51 | 28.75 | 29.33 | 201,746 | +0.56(+1.93%) |
Aug 26, 2015 | 28.70 | 28.92 | 28.12 | 28.78 | 269,901 | +0.74(+2.64%) |
Aug 25, 2015 | 29.61 | 29.61 | 28.03 | 28.04 | 331,628 | -0.79(-2.75%) |
Aug 24, 2015 | 28.18 | 29.99 | 28.18 | 28.83 | 423,084 | -1.50(-4.95%) |
Aug 21, 2015 | 30.65 | 30.98 | 30.29 | 30.33 | 333,917 | -0.54(-1.75%) |
Aug 20, 2015 | 30.89 | 31.15 | 30.73 | 30.87 | 180,746 | -0.21(-0.69%) |
Aug 19, 2015 | 31.17 | 31.24 | 30.87 | 31.09 | 220,172 | -0.16(-0.52%) |
Aug 18, 2015 | 31.20 | 31.29 | 31.04 | 31.25 | 142,203 | +0.04(+0.12%) |
Aug 17, 2015 | 30.86 | 31.22 | 30.59 | 31.21 | 210,286 | +0.35(+1.13%) |
Aug 14, 2015 | 30.54 | 30.86 | 30.38 | 30.86 | 181,554 | +0.21(+0.68%) |
Aug 13, 2015 | 30.40 | 30.81 | 30.18 | 30.66 | 224,764 | +0.16(+0.51%) |
Aug 12, 2015 | 30.07 | 30.54 | 29.98 | 30.50 | 357,394 | +0.36(+1.20%) |
Aug 11, 2015 | 29.87 | 30.34 | 29.78 | 30.14 | 215,961 | +0.14(+0.47%) |
Aug 10, 2015 | 30.18 | 30.39 | 29.80 | 30.00 | 380,956 | -0.07(-0.25%) |
Aug 07, 2015 | 29.61 | 30.09 | 29.55 | 30.07 | 512,623 | +0.29(+0.97%) |
Aug 06, 2015 | 29.89 | 30.06 | 29.24 | 29.78 | 346,731 | -0.10(-0.32%) |
Aug 05, 2015 | 30.40 | 30.85 | 29.73 | 29.88 | 498,909 | -0.50(-1.66%) |
Aug 04, 2015 | 30.74 | 30.86 | 30.33 | 30.38 | 169,048 | -0.34(-1.11%) |
Aug 03, 2015 | 30.91 | 31.05 | 30.60 | 30.72 | 199,170 | -0.08(-0.26%) |
Jul 31, 2015 | 30.63 | 31.06 | 30.43 | 30.80 | 197,629 | +0.34(+1.12%) |
Jul 30, 2015 | 30.49 | 30.68 | 30.32 | 30.46 | 136,316 | -0.11(-0.36%) |
Jul 29, 2015 | 30.95 | 30.95 | 30.29 | 30.57 | 513,618 | -0.01(-0.02%) |
Jul 28, 2015 | 30.65 | 30.86 | 30.37 | 30.58 | 177,919 | -0.07(-0.22%) |
Jul 27, 2015 | 30.72 | 30.95 | 30.52 | 30.65 | 576,799 | -0.10(-0.34%) |
Jul 24, 2015 | 30.52 | 30.96 | 30.43 | 30.75 | 278,313 | +0.13(+0.41%) |
Jul 23, 2015 | 30.52 | 30.65 | 30.06 | 30.63 | 349,227 | +0.12(+0.39%) |
Jul 22, 2015 | 30.39 | 30.66 | 30.25 | 30.51 | 248,231 | +0.19(+0.63%) |
Jul 21, 2015 | 30.55 | 30.73 | 30.26 | 30.32 | 156,983 | -0.27(-0.90%) |
Jul 20, 2015 | 30.46 | 30.67 | 30.28 | 30.59 | 81,142 | +0.05(+0.17%) |
Jul 17, 2015 | 30.63 | 30.79 | 30.37 | 30.54 | 131,863 | -0.17(-0.55%) |
Jul 16, 2015 | 30.32 | 30.86 | 30.32 | 30.71 | 141,922 | +0.49(+1.62%) |
Jul 15, 2015 | 30.28 | 30.46 | 29.80 | 30.22 | 131,138 | -0.15(-0.49%) |
Jul 14, 2015 | 30.40 | 30.52 | 30.16 | 30.37 | 97,873 | +0.02(+0.07%) |
Jul 13, 2015 | 30.52 | 30.85 | 30.16 | 30.35 | 135,402 | -0.04(-0.15%) |
Jul 10, 2015 | 29.98 | 30.49 | 29.93 | 30.39 | 149,078 | +0.49(+1.63%) |
Jul 09, 2015 | 30.04 | 30.26 | 29.77 | 29.90 | 197,560 | -0.02(-0.07%) |
Jul 08, 2015 | 29.97 | 30.28 | 29.87 | 29.92 | 277,062 | -0.20(-0.66%) |
Jul 07, 2015 | 29.91 | 30.31 | 29.82 | 30.12 | 197,775 | +0.35(+1.17%) |
Jul 06, 2015 | 29.23 | 29.89 | 28.91 | 29.78 | 436,134 | +0.40(+1.36%) |
Jul 02, 2015 | 29.23 | 29.38 | 29.38 | 29.38 | 336,022 | +0.41(+1.43%) |
Jul 01, 2015 | 29.09 | 29.45 | 28.86 | 28.96 | 821,455 | -0.06(-0.20%) |
Jun 30, 2015 | 28.98 | 29.21 | 28.69 | 29.02 | 352,076 | +0.18(+0.62%) |
Jun 29, 2015 | 29.20 | 29.83 | 28.81 | 28.84 | 320,187 | -0.40(-1.37%) |
Jun 26, 2015 | 28.85 | 29.29 | 28.84 | 29.24 | 1,016,715 | +0.39(+1.36%) |
Jun 25, 2015 | 29.15 | 29.15 | 28.75 | 28.85 | 196,653 | -0.33(-1.12%) |
Jun 24, 2015 | 29.58 | 29.71 | 29.09 | 29.18 | 304,934 | -0.40(-1.35%) |
Jun 23, 2015 | 29.82 | 29.92 | 29.53 | 29.58 | 372,547 | -0.37(-1.24%) |
Jun 22, 2015 | 30.54 | 30.62 | 29.94 | 29.95 | 697,185 | -0.59(-1.94%) |
Jun 19, 2015 | 30.43 | 30.62 | 30.06 | 30.54 | 762,222 | -0.02(-0.07%) |
Jun 18, 2015 | 29.79 | 30.63 | 29.58 | 30.56 | 497,682 | +0.80(+2.69%) |
Jun 17, 2015 | 29.36 | 29.83 | 29.11 | 29.76 | 405,318 | +0.42(+1.44%) |
Jun 16, 2015 | 29.15 | 29.52 | 29.15 | 29.34 | 625,699 | +0.13(+0.43%) |
Jun 15, 2015 | 29.21 | 29.34 | 29.07 | 29.21 | 486,795 | -0.09(-0.30%) |
Jun 12, 2015 | 29.33 | 29.53 | 29.15 | 29.30 | 164,613 | -0.12(-0.40%) |
Jun 11, 2015 | 29.21 | 29.46 | 29.13 | 29.42 | 279,087 | +0.30(+1.04%) |
Jun 10, 2015 | 29.06 | 29.39 | 28.74 | 29.12 | 191,250 | +0.28(+0.96%) |
Jun 09, 2015 | 29.04 | 29.08 | 28.65 | 28.84 | 247,839 | -0.15(-0.51%) |
Jun 08, 2015 | 28.81 | 29.04 | 28.73 | 28.99 | 229,699 | +0.10(+0.36%) |
Jun 05, 2015 | 28.87 | 29.06 | 28.66 | 28.89 | 185,065 | -0.21(-0.73%) |
Jun 04, 2015 | 29.16 | 29.40 | 29.00 | 29.10 | 237,665 | +0.04(+0.13%) |
Jun 03, 2015 | 29.13 | 29.13 | 28.97 | 29.06 | 260,095 | -0.10(-0.33%) |
Jun 02, 2015 | 29.31 | 29.37 | 29.05 | 29.16 | 227,662 | -0.36(-1.22%) |
Jun 01, 2015 | 29.02 | 29.54 | 28.92 | 29.52 | 247,398 | +0.57(+1.96%) |
May 29, 2015 | 29.39 | 29.52 | 28.81 | 28.95 | 821,752 | -0.51(-1.72%) |
May 28, 2015 | 29.63 | 29.80 | 29.19 | 29.46 | 189,156 | -0.21(-0.69%) |
May 27, 2015 | 29.27 | 29.83 | 29.09 | 29.66 | 176,479 | +0.40(+1.36%) |
May 26, 2015 | 29.58 | 29.58 | 29.09 | 29.27 | 174,348 | -0.46(-1.56%) |
May 22, 2015 | 29.72 | 29.73 | 29.73 | 29.73 | 116,617 | -0.11(-0.37%) |
May 21, 2015 | 29.99 | 30.02 | 29.59 | 29.84 | 338,212 | -0.11(-0.37%) |
May 20, 2015 | 30.05 | 30.31 | 29.76 | 29.95 | 307,136 | -0.03(-0.10%) |
May 19, 2015 | 29.86 | 30.10 | 29.65 | 29.98 | 161,452 | +0.00(+0.00%) |
May 18, 2015 | 29.68 | 30.06 | 29.54 | 29.98 | 123,840 | +0.15(+0.49%) |
May 15, 2015 | 29.55 | 29.92 | 29.44 | 29.83 | 126,875 | +0.31(+1.05%) |
May 14, 2015 | 29.36 | 29.80 | 29.22 | 29.53 | 232,177 | +0.38(+1.31%) |
May 13, 2015 | 29.58 | 29.85 | 29.00 | 29.14 | 301,340 | -0.36(-1.22%) |
May 12, 2015 | 29.22 | 29.53 | 28.91 | 29.50 | 185,189 | +0.09(+0.30%) |
May 11, 2015 | 29.58 | 29.90 | 29.36 | 29.41 | 197,320 | -0.31(-1.04%) |
May 08, 2015 | 29.83 | 30.33 | 29.58 | 29.72 | 859,799 | +0.16(+0.55%) |
May 07, 2015 | 28.94 | 29.59 | 28.94 | 29.56 | 163,384 | +0.65(+2.24%) |
May 06, 2015 | 28.92 | 29.14 | 28.67 | 28.91 | 194,965 | +0.01(+0.05%) |
May 05, 2015 | 29.50 | 29.89 | 28.81 | 28.90 | 330,091 | -0.88(-2.94%) |
May 04, 2015 | 29.75 | 30.00 | 29.65 | 29.78 | 156,162 | +0.14(+0.47%) |
May 01, 2015 | 29.27 | 29.70 | 29.21 | 29.64 | 173,707 | +0.35(+1.21%) |
Apr 30, 2015 | 30.00 | 30.08 | 29.06 | 29.28 | 232,560 | -0.74(-2.45%) |
Apr 29, 2015 | 30.72 | 30.72 | 30.02 | 30.02 | 189,917 | -0.58(-1.90%) |
Apr 28, 2015 | 30.64 | 30.70 | 30.31 | 30.60 | 134,743 | -0.08(-0.26%) |
Apr 27, 2015 | 30.61 | 30.81 | 30.33 | 30.68 | 166,879 | +0.15(+0.51%) |
Apr 24, 2015 | 30.52 | 30.66 | 30.32 | 30.53 | 368,789 | +0.11(+0.36%) |
Apr 23, 2015 | 30.42 | 30.89 | 30.31 | 30.42 | 289,116 | -0.01(-0.02%) |
Apr 22, 2015 | 30.38 | 30.64 | 29.88 | 30.42 | 261,794 | +0.04(+0.15%) |
Apr 21, 2015 | 30.33 | 30.62 | 30.31 | 30.38 | 167,361 | +0.07(+0.24%) |
Apr 20, 2015 | 30.38 | 30.61 | 30.22 | 30.31 | 254,723 | +0.01(+0.02%) |
Apr 17, 2015 | 30.14 | 30.35 | 29.97 | 30.30 | 136,948 | -0.05(-0.17%) |
Apr 16, 2015 | 30.40 | 30.56 | 30.05 | 30.35 | 112,376 | -0.05(-0.17%) |
Apr 15, 2015 | 30.81 | 30.81 | 30.37 | 30.40 | 121,222 | -0.24(-0.77%) |
Apr 14, 2015 | 30.76 | 30.82 | 30.58 | 30.64 | 157,341 | -0.04(-0.12%) |
Apr 13, 2015 | 30.97 | 30.99 | 30.67 | 30.67 | 141,108 | -0.30(-0.97%) |
Apr 10, 2015 | 31.17 | 31.28 | 30.84 | 30.97 | 157,512 | +0.02(+0.07%) |
Apr 09, 2015 | 31.25 | 31.42 | 30.82 | 30.95 | 339,371 | -0.36(-1.15%) |
Apr 08, 2015 | 31.46 | 31.64 | 31.31 | 31.31 | 223,117 | -0.16(-0.51%) |
Apr 07, 2015 | 32.07 | 32.07 | 31.44 | 31.47 | 143,847 | -0.60(-1.86%) |
Apr 06, 2015 | 31.86 | 32.30 | 31.86 | 32.07 | 147,670 | +0.26(+0.81%) |
Apr 02, 2015 | 31.67 | 31.81 | 31.81 | 31.81 | 169,761 | +0.07(+0.21%) |
Apr 01, 2015 | 31.78 | 32.00 | 31.51 | 31.75 | 127,647 | -0.10(-0.30%) |
Mar 31, 2015 | 32.12 | 32.24 | 31.73 | 31.84 | 168,061 | -0.26(-0.80%) |
Mar 30, 2015 | 31.77 | 32.19 | 31.75 | 32.10 | 145,516 | +0.42(+1.32%) |
Mar 27, 2015 | 31.69 | 31.80 | 31.39 | 31.68 | 131,579 | +0.12(+0.37%) |
Mar 26, 2015 | 31.59 | 31.82 | 31.45 | 31.56 | 192,210 | -0.10(-0.33%) |
Mar 25, 2015 | 32.59 | 32.59 | 31.65 | 31.67 | 158,713 | -0.82(-2.51%) |
Mar 24, 2015 | 32.73 | 32.97 | 32.46 | 32.48 | 206,981 | -0.30(-0.92%) |
Mar 23, 2015 | 32.76 | 33.11 | 32.49 | 32.78 | 165,894 | +0.07(+0.23%) |
Mar 20, 2015 | 32.08 | 32.95 | 32.08 | 32.71 | 579,590 | +0.72(+2.25%) |
Mar 19, 2015 | 31.62 | 32.21 | 31.62 | 31.99 | 102,416 | +0.17(+0.53%) |
Mar 18, 2015 | 31.34 | 31.90 | 31.14 | 31.82 | 360,750 | +0.51(+1.65%) |
Mar 17, 2015 | 31.24 | 31.39 | 31.13 | 31.31 | 132,658 | +0.08(+0.26%) |
Mar 16, 2015 | 31.03 | 31.40 | 31.01 | 31.22 | 191,604 | +0.37(+1.19%) |
Mar 13, 2015 | 30.80 | 31.09 | 30.69 | 30.86 | 159,915 | -0.07(-0.21%) |
Mar 12, 2015 | 30.31 | 30.95 | 30.19 | 30.92 | 197,419 | +0.83(+2.76%) |
Mar 11, 2015 | 30.01 | 30.36 | 29.74 | 30.09 | 305,632 | +0.19(+0.65%) |
Mar 10, 2015 | 29.68 | 30.18 | 29.62 | 29.90 | 256,254 | +0.24(+0.81%) |
Mar 09, 2015 | 29.55 | 29.85 | 29.33 | 29.66 | 129,194 | +0.31(+1.07%) |
Mar 06, 2015 | 30.16 | 30.16 | 29.33 | 29.34 | 169,998 | -1.13(-3.70%) |
Mar 05, 2015 | 30.44 | 30.70 | 30.34 | 30.47 | 178,187 | +0.13(+0.43%) |
Mar 04, 2015 | 30.39 | 30.54 | 30.18 | 30.34 | 222,348 | -0.15(-0.48%) |
Mar 03, 2015 | 30.12 | 30.51 | 29.99 | 30.48 | 248,452 | +0.26(+0.85%) |
Mar 02, 2015 | 30.09 | 30.59 | 30.09 | 30.23 | 193,775 | +0.22(+0.73%) |
Feb 27, 2015 | 29.71 | 30.26 | 29.71 | 30.01 | 438,286 | +0.18(+0.59%) |
Feb 26, 2015 | 30.21 | 30.30 | 29.79 | 29.83 | 237,223 | -0.36(-1.19%) |
Feb 25, 2015 | 30.54 | 30.72 | 30.15 | 30.19 | 456,632 | -0.34(-1.13%) |
Feb 24, 2015 | 31.36 | 31.36 | 30.39 | 30.54 | 240,343 | -0.63(-2.02%) |
Feb 23, 2015 | 31.27 | 31.41 | 30.73 | 31.16 | 199,830 | -0.07(-0.21%) |
Feb 20, 2015 | 31.02 | 31.32 | 30.94 | 31.23 | 95,427 | +0.25(+0.80%) |
Feb 19, 2015 | 31.68 | 31.71 | 30.88 | 30.98 | 117,724 | -0.63(-1.99%) |
Feb 18, 2015 | 31.13 | 31.82 | 30.75 | 31.61 | 176,293 | +0.51(+1.65%) |
Feb 17, 2015 | 31.22 | 31.50 | 30.95 | 31.10 | 109,002 | -0.01(-0.02%) |
Feb 13, 2015 | 31.41 | 31.11 | 31.11 | 31.11 | 86,801 | -0.32(-1.02%) |
Feb 12, 2015 | 31.16 | 31.46 | 30.92 | 31.43 | 154,167 | +0.41(+1.32%) |
Feb 11, 2015 | 30.89 | 31.16 | 30.78 | 31.02 | 217,971 | +0.06(+0.19%) |
Feb 10, 2015 | 30.98 | 31.17 | 30.57 | 30.96 | 169,470 | +0.01(+0.02%) |
Feb 09, 2015 | 31.16 | 31.49 | 30.93 | 30.95 | 167,163 | -0.20(-0.66%) |
Feb 06, 2015 | 32.37 | 32.43 | 31.12 | 31.16 | 245,723 | -1.19(-3.66%) |
Feb 05, 2015 | 32.10 | 32.43 | 31.98 | 32.34 | 196,983 | +0.40(+1.26%) |
Feb 04, 2015 | 32.05 | 32.24 | 31.88 | 31.94 | 173,943 | -0.12(-0.37%) |
Feb 03, 2015 | 31.98 | 32.18 | 31.82 | 32.06 | 291,306 | -0.07(-0.20%) |
Feb 02, 2015 | 32.43 | 32.43 | 31.45 | 32.12 | 267,618 | -0.34(-1.06%) |
Jan 30, 2015 | 32.65 | 32.95 | 32.24 | 32.47 | 515,870 | -0.49(-1.49%) |
Jan 29, 2015 | 32.66 | 32.99 | 32.51 | 32.96 | 120,245 | +0.29(+0.90%) |
Jan 28, 2015 | 32.63 | 32.99 | 32.61 | 32.66 | 154,666 | +0.10(+0.29%) |
Jan 27, 2015 | 32.55 | 32.68 | 32.49 | 32.57 | 78,780 | -0.17(-0.51%) |
Jan 26, 2015 | 32.17 | 32.74 | 32.05 | 32.74 | 317,561 | +0.63(+1.96%) |
Jan 23, 2015 | 32.41 | 32.48 | 32.05 | 32.11 | 167,643 | -0.20(-0.63%) |
Jan 22, 2015 | 31.99 | 32.44 | 31.80 | 32.31 | 180,906 | +0.55(+1.73%) |
Jan 21, 2015 | 31.71 | 31.86 | 31.44 | 31.76 | 122,278 | -0.04(-0.12%) |
Jan 20, 2015 | 32.38 | 32.69 | 31.64 | 31.80 | 128,641 | -0.65(-2.01%) |
Jan 16, 2015 | 31.80 | 32.52 | 31.80 | 32.45 | 127,177 | +0.58(+1.81%) |
Jan 15, 2015 | 32.30 | 32.30 | 31.63 | 31.87 | 168,124 | -0.26(-0.80%) |
Jan 14, 2015 | 31.22 | 32.26 | 31.17 | 32.13 | 302,426 | +0.72(+2.31%) |
Jan 13, 2015 | 31.44 | 31.55 | 30.97 | 31.41 | 302,263 | +0.11(+0.35%) |
Jan 12, 2015 | 31.00 | 31.34 | 30.92 | 31.30 | 180,606 | +0.39(+1.25%) |
Jan 09, 2015 | 30.81 | 31.03 | 30.61 | 30.91 | 172,229 | +0.05(+0.17%) |
Jan 08, 2015 | 30.91 | 31.00 | 30.40 | 30.86 | 285,947 | +0.18(+0.60%) |
Jan 07, 2015 | 30.19 | 30.71 | 29.90 | 30.67 | 225,297 | +0.57(+1.90%) |
Jan 06, 2015 | 29.99 | 30.15 | 29.69 | 30.10 | 420,095 | +0.23(+0.78%) |
Jan 05, 2015 | 29.40 | 29.93 | 29.36 | 29.87 | 155,977 | +0.34(+1.14%) |
Jan 02, 2015 | 29.35 | 29.60 | 29.23 | 29.53 | 146,887 | +0.41(+1.41%) |
Dec 31, 2014 | 29.84 | 29.12 | 29.12 | 29.12 | 149,681 | -0.60(-2.02%) |
Dec 30, 2014 | 29.76 | 29.94 | 29.66 | 29.72 | 85,158 | -0.01(-0.05%) |
Dec 29, 2014 | 29.71 | 29.99 | 29.46 | 29.74 | 87,293 | +0.09(+0.30%) |
Dec 26, 2014 | 29.55 | 29.76 | 29.39 | 29.65 | 109,289 | +0.23(+0.80%) |
Dec 24, 2014 | 29.45 | 29.42 | 29.42 | 29.42 | 78,736 | +0.04(+0.15%) |
Dec 23, 2014 | 29.40 | 29.47 | 29.04 | 29.37 | 196,814 | +0.12(+0.43%) |
Dec 22, 2014 | 28.91 | 29.28 | 28.76 | 29.25 | 249,947 | +0.31(+1.09%) |
Dec 19, 2014 | 28.68 | 29.12 | 28.63 | 28.93 | 1,032,455 | +0.19(+0.66%) |
Dec 18, 2014 | 28.82 | 28.86 | 28.50 | 28.74 | 170,390 | +0.14(+0.49%) |
Dec 17, 2014 | 28.12 | 28.63 | 28.02 | 28.60 | 252,014 | +0.60(+2.14%) |
Dec 16, 2014 | 28.13 | 28.35 | 27.82 | 28.00 | 193,296 | -0.10(-0.34%) |
Dec 15, 2014 | 28.67 | 28.80 | 28.04 | 28.10 | 159,877 | -0.52(-1.81%) |
Dec 12, 2014 | 28.70 | 28.93 | 28.58 | 28.62 | 141,945 | -0.29(-1.01%) |
Dec 11, 2014 | 28.95 | 29.15 | 28.87 | 28.91 | 131,814 | +0.06(+0.20%) |
Dec 10, 2014 | 29.14 | 29.21 | 28.62 | 28.85 | 231,123 | -0.34(-1.17%) |
Dec 09, 2014 | 28.59 | 29.30 | 28.59 | 29.19 | 169,972 | +0.39(+1.34%) |
Dec 08, 2014 | 28.49 | 29.14 | 28.49 | 28.81 | 173,785 | +0.37(+1.30%) |
Dec 05, 2014 | 28.47 | 28.69 | 28.28 | 28.44 | 223,706 | -0.15(-0.51%) |
Dec 04, 2014 | 28.64 | 28.68 | 28.31 | 28.58 | 215,001 | +0.09(+0.31%) |
Dec 03, 2014 | 28.46 | 28.58 | 28.30 | 28.50 | 208,269 | +0.04(+0.15%) |
Dec 02, 2014 | 28.15 | 28.62 | 28.15 | 28.45 | 317,783 | +0.33(+1.19%) |