Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.11 | 31.27 | 30.75 | 31.15 | 1,152,099 | +0.12(+0.38%) |
Nov 27, 2015 | 30.43 | 31.07 | 30.43 | 31.03 | 397,359 | +0.50(+1.63%) |
Nov 25, 2015 | 30.33 | 30.53 | 30.53 | 30.53 | 744,211 | +0.13(+0.42%) |
Nov 24, 2015 | 30.24 | 30.48 | 29.97 | 30.40 | 1,747,362 | +0.11(+0.36%) |
Nov 23, 2015 | 30.18 | 30.47 | 30.05 | 30.29 | 1,220,600 | -0.03(-0.10%) |
Nov 20, 2015 | 30.71 | 30.85 | 30.29 | 30.32 | 664,091 | -0.23(-0.74%) |
Nov 19, 2015 | 30.36 | 30.65 | 30.25 | 30.55 | 996,969 | +0.11(+0.35%) |
Nov 18, 2015 | 29.92 | 30.54 | 29.71 | 30.44 | 1,569,229 | +0.73(+2.47%) |
Nov 17, 2015 | 29.83 | 30.03 | 29.29 | 29.71 | 1,225,869 | -0.02(-0.07%) |
Nov 16, 2015 | 29.06 | 29.78 | 28.80 | 29.73 | 1,120,386 | +0.41(+1.40%) |
Nov 13, 2015 | 29.35 | 29.88 | 29.24 | 29.32 | 1,433,600 | -0.04(-0.13%) |
Nov 12, 2015 | 30.35 | 30.36 | 29.17 | 29.35 | 1,937,112 | -1.37(-4.46%) |
Nov 11, 2015 | 30.33 | 30.77 | 29.84 | 30.72 | 1,661,656 | +0.51(+1.68%) |
Nov 10, 2015 | 30.33 | 30.71 | 28.83 | 30.22 | 2,708,862 | +0.55(+1.85%) |
Nov 09, 2015 | 29.94 | 30.00 | 29.33 | 29.67 | 2,166,078 | -0.29(-0.98%) |
Nov 06, 2015 | 29.84 | 30.15 | 29.39 | 29.96 | 1,140,770 | -0.07(-0.23%) |
Nov 05, 2015 | 29.51 | 30.09 | 29.24 | 30.03 | 1,495,096 | +0.43(+1.45%) |
Nov 04, 2015 | 29.58 | 29.78 | 29.28 | 29.60 | 1,515,248 | +0.12(+0.40%) |
Nov 03, 2015 | 30.06 | 30.06 | 29.23 | 29.48 | 1,354,048 | -0.04(-0.13%) |
Nov 02, 2015 | 28.82 | 29.62 | 28.42 | 29.52 | 1,117,143 | +0.69(+2.38%) |
Oct 30, 2015 | 28.68 | 29.15 | 28.30 | 28.84 | 843,976 | +0.22(+0.75%) |
Oct 29, 2015 | 28.85 | 29.42 | 28.35 | 28.62 | 919,982 | -0.43(-1.48%) |
Oct 28, 2015 | 28.17 | 29.05 | 27.79 | 29.05 | 1,224,735 | +1.18(+4.25%) |
Oct 27, 2015 | 28.07 | 28.50 | 27.74 | 27.87 | 808,602 | -0.51(-1.79%) |
Oct 26, 2015 | 28.83 | 29.18 | 28.35 | 28.38 | 1,101,994 | -0.57(-1.96%) |
Oct 23, 2015 | 28.87 | 29.09 | 28.65 | 28.94 | 726,646 | +0.26(+0.92%) |
Oct 22, 2015 | 28.33 | 28.84 | 28.21 | 28.68 | 804,580 | +0.40(+1.42%) |
Oct 21, 2015 | 28.63 | 28.64 | 28.21 | 28.28 | 664,161 | -0.27(-0.96%) |
Oct 20, 2015 | 28.25 | 28.93 | 28.17 | 28.55 | 826,954 | +0.33(+1.18%) |
Oct 19, 2015 | 27.53 | 28.24 | 27.53 | 28.22 | 859,419 | +0.47(+1.69%) |
Oct 16, 2015 | 28.81 | 28.81 | 27.48 | 27.75 | 1,562,446 | -1.18(-4.09%) |
Oct 15, 2015 | 28.59 | 28.99 | 28.28 | 28.93 | 501,400 | +0.35(+1.23%) |
Oct 14, 2015 | 28.63 | 28.78 | 28.30 | 28.58 | 719,471 | -0.10(-0.34%) |
Oct 13, 2015 | 28.62 | 29.37 | 28.58 | 28.68 | 696,311 | -0.23(-0.81%) |
Oct 12, 2015 | 29.08 | 29.09 | 28.50 | 28.91 | 900,674 | -0.13(-0.44%) |
Oct 09, 2015 | 29.57 | 29.84 | 28.87 | 29.04 | 1,470,499 | -0.38(-1.30%) |
Oct 08, 2015 | 28.97 | 29.59 | 28.89 | 29.42 | 981,618 | +0.39(+1.35%) |
Oct 07, 2015 | 28.92 | 29.42 | 28.58 | 29.03 | 1,248,024 | +0.27(+0.95%) |
Oct 06, 2015 | 28.30 | 28.98 | 28.29 | 28.76 | 955,704 | +0.36(+1.28%) |
Oct 05, 2015 | 27.64 | 28.57 | 27.48 | 28.40 | 1,878,074 | +1.09(+3.98%) |
Oct 02, 2015 | 26.24 | 27.32 | 25.87 | 27.31 | 1,298,803 | +0.59(+2.20%) |
Oct 01, 2015 | 26.91 | 27.12 | 26.52 | 26.72 | 1,867,047 | -0.20(-0.73%) |
Sep 30, 2015 | 26.54 | 26.95 | 26.44 | 26.92 | 1,453,146 | +0.69(+2.65%) |
Sep 29, 2015 | 25.64 | 26.25 | 25.54 | 26.22 | 1,755,979 | +0.57(+2.21%) |
Sep 28, 2015 | 25.59 | 25.80 | 25.09 | 25.66 | 1,396,905 | -0.20(-0.76%) |
Sep 25, 2015 | 25.78 | 26.16 | 25.65 | 25.85 | 1,388,929 | +0.23(+0.88%) |
Sep 24, 2015 | 25.04 | 25.66 | 24.71 | 25.63 | 2,353,288 | +0.34(+1.35%) |
Sep 23, 2015 | 26.03 | 26.09 | 25.17 | 25.28 | 2,112,434 | -0.69(-2.64%) |
Sep 22, 2015 | 26.29 | 26.48 | 25.75 | 25.97 | 2,067,996 | -0.93(-3.46%) |
Sep 21, 2015 | 26.80 | 26.97 | 26.58 | 26.90 | 2,103,066 | +0.24(+0.92%) |
Sep 18, 2015 | 26.56 | 26.95 | 26.47 | 26.65 | 2,442,738 | -0.29(-1.09%) |
Sep 17, 2015 | 27.08 | 27.40 | 26.90 | 26.95 | 1,105,037 | -0.18(-0.65%) |
Sep 16, 2015 | 27.00 | 27.22 | 26.90 | 27.12 | 1,300,066 | +0.22(+0.80%) |
Sep 15, 2015 | 26.58 | 26.97 | 26.58 | 26.91 | 1,755,042 | +0.43(+1.63%) |
Sep 14, 2015 | 26.57 | 26.66 | 26.30 | 26.48 | 1,410,171 | -0.23(-0.84%) |
Sep 11, 2015 | 26.44 | 26.79 | 26.17 | 26.70 | 959,808 | +0.18(+0.66%) |
Sep 10, 2015 | 26.44 | 26.76 | 26.30 | 26.53 | 1,553,518 | +0.00(+0.00%) |
Sep 09, 2015 | 26.71 | 26.85 | 26.49 | 26.53 | 1,506,072 | +0.05(+0.18%) |
Sep 08, 2015 | 26.06 | 26.52 | 25.93 | 26.48 | 1,315,079 | +0.85(+3.32%) |
Sep 04, 2015 | 25.55 | 25.63 | 25.63 | 25.63 | 836,293 | -0.54(-2.06%) |
Sep 03, 2015 | 26.20 | 26.58 | 25.95 | 26.16 | 1,131,894 | +0.14(+0.53%) |
Sep 02, 2015 | 26.23 | 26.37 | 25.48 | 26.03 | 1,269,064 | +0.08(+0.30%) |
Sep 01, 2015 | 26.08 | 26.63 | 25.80 | 25.95 | 1,080,227 | -0.96(-3.56%) |
Aug 31, 2015 | 26.43 | 27.18 | 26.11 | 26.91 | 1,581,759 | +0.36(+1.36%) |
Aug 28, 2015 | 26.25 | 26.95 | 26.17 | 26.55 | 1,768,793 | +0.25(+0.97%) |
Aug 27, 2015 | 25.93 | 26.44 | 25.72 | 26.29 | 2,177,933 | +0.70(+2.75%) |
Aug 26, 2015 | 26.20 | 26.20 | 25.12 | 25.59 | 1,503,422 | +0.26(+1.04%) |
Aug 25, 2015 | 26.01 | 26.01 | 25.24 | 25.32 | 2,526,372 | +0.07(+0.27%) |
Aug 24, 2015 | 23.52 | 26.63 | 23.52 | 25.25 | 2,163,271 | -1.41(-5.28%) |
Aug 21, 2015 | 27.26 | 27.47 | 26.52 | 26.66 | 1,811,201 | -0.79(-2.89%) |
Aug 20, 2015 | 28.07 | 28.26 | 27.46 | 27.46 | 1,451,729 | -1.02(-3.57%) |
Aug 19, 2015 | 28.34 | 28.65 | 28.08 | 28.47 | 1,249,777 | -0.09(-0.31%) |
Aug 18, 2015 | 27.78 | 28.96 | 27.78 | 28.56 | 1,950,464 | +0.54(+1.92%) |
Aug 17, 2015 | 27.92 | 28.29 | 27.10 | 28.02 | 3,400,154 | -0.35(-1.24%) |
Aug 14, 2015 | 28.25 | 29.25 | 28.18 | 28.38 | 2,228,827 | +0.03(+0.10%) |
Aug 13, 2015 | 28.76 | 29.23 | 28.32 | 28.35 | 1,838,342 | -0.48(-1.66%) |
Aug 12, 2015 | 29.32 | 29.34 | 26.56 | 28.83 | 6,625,594 | -1.10(-3.66%) |
Aug 11, 2015 | 28.00 | 29.92 | 27.40 | 29.92 | 4,450,785 | -0.58(-1.89%) |
Aug 10, 2015 | 29.84 | 30.66 | 29.83 | 30.50 | 1,270,102 | +0.89(+3.01%) |
Aug 07, 2015 | 29.68 | 30.07 | 29.46 | 29.61 | 1,941,837 | -0.18(-0.59%) |
Aug 06, 2015 | 29.86 | 30.12 | 29.49 | 29.79 | 1,466,988 | -0.09(-0.29%) |
Aug 05, 2015 | 30.31 | 30.66 | 29.82 | 29.87 | 1,172,692 | -0.16(-0.52%) |
Aug 04, 2015 | 30.02 | 30.25 | 29.78 | 30.03 | 1,489,509 | +0.09(+0.29%) |
Aug 03, 2015 | 29.99 | 30.20 | 29.78 | 29.94 | 749,199 | -0.23(-0.75%) |
Jul 31, 2015 | 30.06 | 30.26 | 29.93 | 30.17 | 1,287,619 | +0.05(+0.16%) |
Jul 30, 2015 | 29.83 | 30.15 | 29.57 | 30.12 | 507,236 | +0.11(+0.36%) |
Jul 29, 2015 | 29.49 | 30.08 | 29.39 | 30.01 | 661,944 | +0.52(+1.76%) |
Jul 28, 2015 | 29.09 | 29.61 | 29.00 | 29.49 | 1,025,957 | +0.58(+2.00%) |
Jul 27, 2015 | 29.27 | 29.34 | 28.48 | 28.91 | 1,213,942 | -0.63(-2.12%) |
Jul 24, 2015 | 30.44 | 30.46 | 29.47 | 29.54 | 2,175,259 | -0.84(-2.77%) |
Jul 23, 2015 | 31.02 | 31.09 | 30.34 | 30.38 | 918,793 | -0.50(-1.62%) |
Jul 22, 2015 | 30.58 | 31.07 | 30.58 | 30.88 | 1,162,490 | +0.12(+0.38%) |
Jul 21, 2015 | 30.50 | 31.00 | 30.50 | 30.76 | 859,560 | +0.23(+0.77%) |
Jul 20, 2015 | 30.53 | 30.73 | 30.22 | 30.53 | 1,372,949 | +0.01(+0.03%) |
Jul 17, 2015 | 30.99 | 31.04 | 30.29 | 30.52 | 781,418 | -0.50(-1.61%) |
Jul 16, 2015 | 31.42 | 31.43 | 30.86 | 31.02 | 995,515 | -0.04(-0.13%) |
Jul 15, 2015 | 31.49 | 31.53 | 31.00 | 31.06 | 1,275,180 | -0.57(-1.79%) |
Jul 14, 2015 | 31.22 | 31.68 | 31.13 | 31.62 | 864,156 | +0.36(+1.16%) |
Jul 13, 2015 | 30.61 | 31.45 | 30.61 | 31.26 | 1,447,507 | +0.92(+3.03%) |
Jul 10, 2015 | 30.73 | 30.80 | 30.23 | 30.34 | 1,872,952 | +0.03(+0.10%) |
Jul 09, 2015 | 31.02 | 31.07 | 30.10 | 30.31 | 2,254,274 | -0.22(-0.74%) |
Jul 08, 2015 | 31.51 | 31.74 | 30.48 | 30.54 | 1,795,041 | -1.31(-4.12%) |
Jul 07, 2015 | 31.69 | 31.99 | 30.86 | 31.85 | 1,557,687 | +0.23(+0.74%) |
Jul 06, 2015 | 31.61 | 32.20 | 31.38 | 31.61 | 1,172,182 | -0.42(-1.31%) |
Jul 02, 2015 | 32.54 | 32.04 | 32.04 | 32.04 | 902,415 | -0.35(-1.09%) |
Jul 01, 2015 | 32.50 | 32.53 | 32.02 | 32.39 | 1,311,382 | +0.02(+0.06%) |
Jun 30, 2015 | 32.54 | 32.71 | 31.98 | 32.37 | 1,670,434 | +0.11(+0.33%) |
Jun 29, 2015 | 33.15 | 33.36 | 32.12 | 32.26 | 1,304,605 | -1.23(-3.68%) |
Jun 26, 2015 | 33.64 | 33.89 | 33.46 | 33.49 | 1,426,293 | -0.14(-0.41%) |
Jun 25, 2015 | 33.94 | 34.00 | 33.54 | 33.63 | 759,444 | -0.28(-0.84%) |
Jun 24, 2015 | 34.49 | 34.49 | 33.61 | 33.91 | 777,354 | -0.68(-1.98%) |
Jun 23, 2015 | 34.36 | 34.64 | 34.25 | 34.60 | 825,423 | +0.21(+0.60%) |
Jun 22, 2015 | 34.15 | 34.48 | 34.03 | 34.39 | 1,235,687 | +0.63(+1.85%) |
Jun 19, 2015 | 33.38 | 34.12 | 33.27 | 33.77 | 2,461,827 | +0.37(+1.11%) |
Jun 18, 2015 | 32.88 | 33.47 | 32.83 | 33.40 | 1,105,863 | +0.56(+1.70%) |
Jun 17, 2015 | 32.83 | 33.22 | 32.47 | 32.84 | 1,142,130 | +0.17(+0.51%) |
Jun 16, 2015 | 32.36 | 32.75 | 31.94 | 32.67 | 909,762 | +0.26(+0.82%) |
Jun 15, 2015 | 32.67 | 32.72 | 31.77 | 32.41 | 1,665,222 | -0.56(-1.69%) |
Jun 12, 2015 | 32.80 | 33.08 | 32.62 | 32.97 | 632,406 | +0.02(+0.06%) |
Jun 11, 2015 | 33.17 | 33.17 | 32.64 | 32.95 | 979,164 | -0.26(-0.80%) |
Jun 10, 2015 | 33.22 | 33.45 | 32.90 | 33.21 | 957,541 | +0.31(+0.95%) |
Jun 09, 2015 | 32.84 | 33.06 | 32.65 | 32.90 | 884,820 | +0.17(+0.51%) |
Jun 08, 2015 | 33.46 | 33.55 | 32.72 | 32.73 | 906,180 | -0.82(-2.45%) |
Jun 05, 2015 | 32.84 | 33.63 | 32.77 | 33.55 | 1,195,403 | +0.72(+2.21%) |
Jun 04, 2015 | 32.82 | 33.11 | 32.72 | 32.83 | 1,271,543 | -0.34(-1.03%) |
Jun 03, 2015 | 32.72 | 33.28 | 32.54 | 33.17 | 1,149,427 | +0.29(+0.89%) |
Jun 02, 2015 | 32.63 | 33.07 | 32.54 | 32.88 | 934,415 | +0.06(+0.18%) |
Jun 01, 2015 | 32.30 | 32.94 | 32.20 | 32.82 | 1,427,775 | +0.50(+1.54%) |
May 29, 2015 | 31.93 | 32.43 | 31.60 | 32.32 | 1,582,015 | +0.34(+1.07%) |
May 28, 2015 | 31.65 | 31.99 | 31.32 | 31.98 | 1,106,263 | +0.18(+0.55%) |
May 27, 2015 | 32.01 | 32.14 | 31.60 | 31.80 | 2,555,795 | +0.16(+0.49%) |
May 26, 2015 | 32.05 | 32.07 | 31.41 | 31.64 | 1,179,341 | -0.60(-1.85%) |
May 22, 2015 | 32.44 | 32.24 | 32.24 | 32.24 | 1,154,744 | -0.34(-1.05%) |
May 21, 2015 | 33.13 | 33.42 | 32.56 | 32.58 | 1,979,196 | -0.47(-1.42%) |
May 20, 2015 | 32.83 | 33.25 | 32.64 | 33.05 | 1,718,187 | +0.22(+0.69%) |
May 19, 2015 | 33.23 | 33.27 | 32.46 | 32.83 | 1,239,618 | -0.40(-1.21%) |
May 18, 2015 | 32.79 | 33.27 | 32.58 | 33.23 | 1,468,494 | +0.37(+1.13%) |
May 15, 2015 | 33.03 | 33.14 | 32.48 | 32.86 | 1,508,045 | -0.27(-0.83%) |
May 14, 2015 | 32.69 | 33.27 | 32.52 | 33.13 | 2,307,665 | +0.68(+2.08%) |
May 13, 2015 | 30.58 | 32.82 | 30.43 | 32.46 | 3,573,786 | +2.15(+7.10%) |
May 12, 2015 | 30.57 | 31.48 | 29.65 | 30.30 | 4,000,816 | -0.76(-2.46%) |
May 11, 2015 | 30.86 | 31.16 | 30.75 | 31.07 | 1,450,343 | +0.14(+0.44%) |
May 08, 2015 | 31.31 | 31.49 | 30.79 | 30.93 | 1,225,353 | +0.01(+0.03%) |
May 07, 2015 | 30.45 | 31.08 | 30.45 | 30.92 | 1,328,229 | +0.45(+1.48%) |
May 06, 2015 | 30.78 | 30.82 | 30.27 | 30.47 | 981,688 | -0.11(-0.35%) |
May 05, 2015 | 31.22 | 31.59 | 30.46 | 30.58 | 1,127,089 | -0.66(-2.10%) |
May 04, 2015 | 31.22 | 31.61 | 31.09 | 31.23 | 1,129,393 | +0.03(+0.09%) |
May 01, 2015 | 30.74 | 31.27 | 30.52 | 31.20 | 1,326,073 | +0.32(+1.05%) |
Apr 30, 2015 | 31.91 | 32.06 | 30.74 | 30.88 | 2,421,100 | -1.17(-3.66%) |
Apr 29, 2015 | 32.10 | 32.31 | 31.88 | 32.06 | 1,161,204 | -0.21(-0.64%) |
Apr 28, 2015 | 32.40 | 32.60 | 31.88 | 32.26 | 1,416,327 | -0.23(-0.69%) |
Apr 27, 2015 | 32.56 | 32.90 | 32.42 | 32.49 | 1,313,149 | +0.02(+0.06%) |
Apr 24, 2015 | 32.68 | 32.68 | 32.40 | 32.47 | 643,376 | -0.22(-0.66%) |
Apr 23, 2015 | 32.19 | 32.72 | 32.01 | 32.68 | 1,007,936 | +0.45(+1.40%) |
Apr 22, 2015 | 31.89 | 32.31 | 31.58 | 32.23 | 806,201 | +0.35(+1.11%) |
Apr 21, 2015 | 32.01 | 32.13 | 31.75 | 31.88 | 800,054 | -0.05(-0.15%) |
Apr 20, 2015 | 32.15 | 32.40 | 31.86 | 31.93 | 875,887 | -0.16(-0.49%) |
Apr 17, 2015 | 32.47 | 32.64 | 32.02 | 32.08 | 1,329,850 | -0.59(-1.80%) |
Apr 16, 2015 | 32.77 | 32.86 | 32.52 | 32.67 | 1,367,307 | -0.28(-0.86%) |
Apr 15, 2015 | 32.55 | 33.19 | 32.39 | 32.96 | 1,625,928 | +0.52(+1.60%) |
Apr 14, 2015 | 32.14 | 32.46 | 32.01 | 32.44 | 825,083 | +0.27(+0.85%) |
Apr 13, 2015 | 31.93 | 32.55 | 31.80 | 32.16 | 1,522,695 | +0.23(+0.74%) |
Apr 10, 2015 | 31.71 | 31.99 | 31.54 | 31.93 | 1,061,270 | +0.33(+1.05%) |
Apr 09, 2015 | 30.96 | 31.64 | 30.96 | 31.60 | 1,109,477 | +0.63(+2.02%) |
Apr 08, 2015 | 30.91 | 31.13 | 30.70 | 30.97 | 1,181,050 | +0.07(+0.22%) |
Apr 07, 2015 | 30.83 | 31.07 | 30.70 | 30.90 | 1,066,416 | +0.05(+0.16%) |
Apr 06, 2015 | 30.31 | 31.04 | 30.26 | 30.85 | 1,663,448 | +0.44(+1.45%) |
Apr 02, 2015 | 30.20 | 30.41 | 30.41 | 30.41 | 793,676 | +0.18(+0.58%) |
Apr 01, 2015 | 30.13 | 30.37 | 30.00 | 30.24 | 1,226,419 | +0.08(+0.26%) |
Mar 31, 2015 | 30.18 | 30.28 | 29.85 | 30.16 | 2,130,344 | -0.14(-0.45%) |
Mar 30, 2015 | 30.10 | 30.39 | 29.79 | 30.29 | 1,366,316 | +0.33(+1.11%) |
Mar 27, 2015 | 30.13 | 30.18 | 29.78 | 29.96 | 944,651 | -0.17(-0.55%) |
Mar 26, 2015 | 30.18 | 30.40 | 30.04 | 30.13 | 776,929 | -0.15(-0.48%) |
Mar 25, 2015 | 30.56 | 30.56 | 30.18 | 30.27 | 1,003,277 | -0.13(-0.42%) |
Mar 24, 2015 | 30.52 | 30.52 | 30.20 | 30.40 | 1,402,947 | -0.13(-0.42%) |
Mar 23, 2015 | 30.36 | 30.65 | 30.29 | 30.53 | 1,237,403 | +0.11(+0.35%) |
Mar 20, 2015 | 29.83 | 30.47 | 29.76 | 30.42 | 2,557,560 | +0.86(+2.91%) |
Mar 19, 2015 | 29.50 | 29.68 | 28.86 | 29.56 | 1,570,964 | -0.18(-0.59%) |
Mar 18, 2015 | 28.88 | 29.89 | 28.78 | 29.74 | 1,609,758 | +0.71(+2.46%) |
Mar 17, 2015 | 28.51 | 29.09 | 28.39 | 29.02 | 1,303,572 | +0.32(+1.13%) |
Mar 16, 2015 | 28.50 | 28.71 | 28.14 | 28.70 | 1,436,412 | +0.23(+0.83%) |
Mar 13, 2015 | 28.78 | 28.90 | 28.22 | 28.46 | 1,637,229 | -0.48(-1.66%) |
Mar 12, 2015 | 28.80 | 29.24 | 28.66 | 28.94 | 1,064,421 | +0.22(+0.75%) |
Mar 11, 2015 | 28.75 | 28.81 | 28.33 | 28.73 | 2,101,399 | +0.01(+0.03%) |
Mar 10, 2015 | 28.16 | 28.82 | 27.99 | 28.72 | 1,953,765 | +0.32(+1.14%) |
Mar 09, 2015 | 28.77 | 28.79 | 28.28 | 28.40 | 1,171,682 | -0.34(-1.19%) |
Mar 06, 2015 | 28.60 | 29.21 | 28.51 | 28.74 | 2,135,059 | -0.03(-0.10%) |
Mar 05, 2015 | 29.36 | 29.38 | 28.70 | 28.77 | 1,474,028 | -0.64(-2.16%) |
Mar 04, 2015 | 29.35 | 29.49 | 29.14 | 29.40 | 1,795,493 | -0.09(-0.30%) |
Mar 03, 2015 | 29.44 | 29.79 | 29.41 | 29.49 | 2,073,068 | -0.09(-0.30%) |
Mar 02, 2015 | 29.33 | 29.61 | 29.18 | 29.58 | 2,339,977 | +0.17(+0.57%) |
Feb 27, 2015 | 29.25 | 29.58 | 29.13 | 29.41 | 2,561,163 | +0.16(+0.53%) |
Feb 26, 2015 | 29.29 | 29.35 | 29.05 | 29.26 | 1,394,358 | -0.10(-0.33%) |
Feb 25, 2015 | 28.90 | 29.36 | 28.81 | 29.35 | 2,234,548 | +0.57(+1.97%) |
Feb 24, 2015 | 28.42 | 28.94 | 28.32 | 28.79 | 1,917,102 | +0.41(+1.45%) |
Feb 23, 2015 | 28.39 | 28.50 | 28.10 | 28.38 | 1,743,735 | -0.15(-0.51%) |
Feb 20, 2015 | 27.73 | 28.55 | 27.69 | 28.52 | 2,086,424 | +0.76(+2.75%) |
Feb 19, 2015 | 27.34 | 27.84 | 27.12 | 27.76 | 2,398,951 | +0.19(+0.67%) |
Feb 18, 2015 | 27.21 | 27.93 | 27.10 | 27.57 | 2,956,514 | +0.24(+0.90%) |
Feb 17, 2015 | 27.14 | 27.35 | 26.66 | 27.33 | 2,953,157 | +0.14(+0.50%) |
Feb 13, 2015 | 26.61 | 27.19 | 27.19 | 27.19 | 2,172,645 | +0.80(+3.04%) |
Feb 12, 2015 | 26.50 | 26.57 | 25.94 | 26.39 | 1,560,512 | -0.02(-0.07%) |
Feb 11, 2015 | 26.41 | 26.58 | 25.95 | 26.41 | 1,213,961 | -0.16(-0.59%) |
Feb 10, 2015 | 26.42 | 27.55 | 26.08 | 26.57 | 2,631,736 | -0.41(-1.52%) |
Feb 09, 2015 | 26.88 | 27.29 | 26.79 | 26.98 | 1,552,320 | -0.03(-0.11%) |
Feb 06, 2015 | 27.06 | 27.25 | 26.90 | 27.01 | 1,163,454 | +0.11(+0.40%) |
Feb 05, 2015 | 26.67 | 27.07 | 26.59 | 26.90 | 694,145 | +0.38(+1.44%) |
Feb 04, 2015 | 26.81 | 26.94 | 26.36 | 26.52 | 1,077,018 | -0.51(-1.88%) |
Feb 03, 2015 | 26.12 | 27.08 | 26.05 | 27.03 | 1,864,955 | +1.19(+4.62%) |
Feb 02, 2015 | 25.10 | 25.88 | 24.93 | 25.83 | 1,982,785 | +0.96(+3.86%) |
Jan 30, 2015 | 25.19 | 25.30 | 24.66 | 24.87 | 1,989,244 | -0.52(-2.04%) |
Jan 29, 2015 | 25.76 | 25.79 | 25.06 | 25.39 | 1,947,413 | -0.27(-1.07%) |
Jan 28, 2015 | 26.22 | 26.26 | 25.63 | 25.67 | 1,586,835 | -0.41(-1.58%) |
Jan 27, 2015 | 25.55 | 26.09 | 25.38 | 26.08 | 1,127,735 | -0.01(-0.04%) |
Jan 26, 2015 | 25.45 | 26.12 | 25.16 | 26.09 | 1,185,412 | +0.68(+2.70%) |
Jan 23, 2015 | 25.59 | 26.34 | 25.36 | 25.40 | 1,865,858 | -0.27(-1.07%) |
Jan 22, 2015 | 25.59 | 25.83 | 25.00 | 25.68 | 2,274,841 | +0.16(+0.61%) |
Jan 21, 2015 | 25.22 | 25.77 | 25.21 | 25.52 | 2,073,929 | +0.27(+1.09%) |
Jan 20, 2015 | 25.20 | 25.28 | 24.78 | 25.24 | 1,475,674 | +0.00(+0.00%) |
Jan 16, 2015 | 24.29 | 25.50 | 24.29 | 25.24 | 2,304,530 | +0.86(+3.53%) |
Jan 15, 2015 | 25.56 | 25.81 | 24.33 | 24.38 | 2,549,044 | -1.06(-4.15%) |
Jan 14, 2015 | 25.86 | 25.92 | 24.92 | 25.44 | 3,491,165 | -0.99(-3.74%) |
Jan 13, 2015 | 27.42 | 27.83 | 26.19 | 26.43 | 2,018,643 | -0.85(-3.12%) |
Jan 12, 2015 | 28.08 | 28.10 | 26.92 | 27.28 | 4,573,550 | -0.80(-2.86%) |
Jan 09, 2015 | 30.07 | 30.24 | 27.95 | 28.08 | 2,443,805 | -1.50(-5.06%) |
Jan 08, 2015 | 28.85 | 29.63 | 28.71 | 29.58 | 1,696,216 | +0.89(+3.10%) |
Jan 07, 2015 | 28.46 | 28.92 | 28.12 | 28.69 | 982,279 | +0.58(+2.05%) |
Jan 06, 2015 | 28.58 | 28.96 | 27.99 | 28.11 | 1,188,959 | -0.28(-1.00%) |
Jan 05, 2015 | 29.35 | 29.35 | 28.17 | 28.40 | 1,033,220 | -1.30(-4.38%) |
Jan 02, 2015 | 29.72 | 30.30 | 29.45 | 29.70 | 579,321 | -0.02(-0.07%) |
Dec 31, 2014 | 30.15 | 29.72 | 29.72 | 29.72 | 556,983 | -0.39(-1.30%) |
Dec 30, 2014 | 30.04 | 30.34 | 29.97 | 30.11 | 544,474 | -0.12(-0.39%) |
Dec 29, 2014 | 29.60 | 30.43 | 29.60 | 30.23 | 684,263 | +0.59(+1.98%) |
Dec 26, 2014 | 29.91 | 30.09 | 29.60 | 29.64 | 573,084 | -0.17(-0.56%) |
Dec 24, 2014 | 29.77 | 29.80 | 29.80 | 29.80 | 415,949 | +0.06(+0.20%) |
Dec 23, 2014 | 29.35 | 29.85 | 29.32 | 29.75 | 901,191 | +0.50(+1.71%) |
Dec 22, 2014 | 28.60 | 29.25 | 28.19 | 29.25 | 1,106,269 | +0.65(+2.26%) |
Dec 19, 2014 | 28.99 | 29.10 | 28.58 | 28.60 | 2,502,221 | -0.45(-1.55%) |
Dec 18, 2014 | 28.98 | 29.10 | 28.08 | 29.05 | 1,725,947 | +0.64(+2.24%) |
Dec 17, 2014 | 27.98 | 28.48 | 27.56 | 28.42 | 2,117,482 | +0.51(+1.82%) |
Dec 16, 2014 | 28.34 | 29.07 | 27.87 | 27.91 | 2,084,420 | -0.68(-2.40%) |
Dec 15, 2014 | 29.02 | 29.60 | 28.56 | 28.59 | 1,575,667 | -0.18(-0.61%) |
Dec 12, 2014 | 28.57 | 29.01 | 28.27 | 28.77 | 2,437,719 | -0.12(-0.41%) |
Dec 11, 2014 | 28.85 | 29.57 | 28.68 | 28.88 | 1,501,450 | +0.20(+0.68%) |
Dec 10, 2014 | 29.38 | 29.41 | 28.61 | 28.69 | 1,441,808 | -1.03(-3.46%) |
Dec 09, 2014 | 29.06 | 29.74 | 28.89 | 29.72 | 1,206,487 | +0.20(+0.66%) |
Dec 08, 2014 | 30.10 | 30.49 | 29.39 | 29.52 | 1,698,299 | -0.64(-2.11%) |
Dec 05, 2014 | 29.79 | 30.36 | 29.57 | 30.16 | 961,913 | +0.31(+1.05%) |
Dec 04, 2014 | 30.17 | 30.56 | 29.79 | 29.84 | 1,388,144 | -0.45(-1.49%) |
Dec 03, 2014 | 30.12 | 30.64 | 29.85 | 30.29 | 1,524,990 | +0.40(+1.34%) |
Dec 02, 2014 | 28.89 | 29.89 | 28.85 | 29.89 | 2,014,025 | +0.87(+3.00%) |