Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.26 | 28.26 | 27.65 | 27.72 | 1,826,281 | -0.41(-1.44%) |
Sep 29, 2015 | 27.72 | 28.22 | 27.38 | 28.12 | 1,990,801 | +0.42(+1.52%) |
Sep 28, 2015 | 27.81 | 27.83 | 27.53 | 27.70 | 2,464,924 | -0.18(-0.66%) |
Sep 25, 2015 | 27.98 | 28.25 | 27.66 | 27.89 | 2,428,614 | -0.09(-0.33%) |
Sep 24, 2015 | 27.50 | 28.15 | 27.21 | 27.98 | 3,738,163 | +0.44(+1.58%) |
Sep 23, 2015 | 26.94 | 27.54 | 26.78 | 27.54 | 2,173,630 | +0.70(+2.59%) |
Sep 22, 2015 | 26.90 | 27.05 | 26.77 | 26.85 | 1,912,819 | -0.21(-0.76%) |
Sep 21, 2015 | 26.57 | 27.21 | 26.57 | 27.05 | 1,525,812 | +0.44(+1.67%) |
Sep 18, 2015 | 26.16 | 26.83 | 26.00 | 26.61 | 2,790,190 | +0.22(+0.84%) |
Sep 17, 2015 | 26.16 | 26.79 | 25.99 | 26.39 | 1,437,549 | +0.24(+0.91%) |
Sep 16, 2015 | 25.77 | 26.38 | 25.74 | 26.15 | 1,476,519 | +0.41(+1.60%) |
Sep 15, 2015 | 25.02 | 25.79 | 24.82 | 25.74 | 4,251,531 | +0.68(+2.72%) |
Sep 14, 2015 | 25.36 | 25.39 | 24.93 | 25.06 | 1,054,777 | -0.20(-0.79%) |
Sep 11, 2015 | 24.69 | 25.42 | 24.61 | 25.25 | 1,919,229 | +0.55(+2.23%) |
Sep 10, 2015 | 24.57 | 24.95 | 24.57 | 24.70 | 1,927,085 | +0.03(+0.12%) |
Sep 09, 2015 | 25.17 | 25.35 | 24.62 | 24.67 | 1,256,459 | -0.33(-1.32%) |
Sep 08, 2015 | 25.14 | 25.24 | 24.90 | 25.00 | 2,023,689 | +0.07(+0.28%) |
Sep 04, 2015 | 25.42 | 24.93 | 24.93 | 24.93 | 1,049,389 | -0.68(-2.66%) |
Sep 03, 2015 | 25.77 | 25.92 | 25.55 | 25.61 | 1,098,162 | -0.07(-0.27%) |
Sep 02, 2015 | 25.89 | 25.99 | 25.48 | 25.68 | 945,726 | +0.02(+0.09%) |
Sep 01, 2015 | 25.87 | 26.07 | 25.51 | 25.66 | 1,155,529 | -0.54(-2.04%) |
Aug 31, 2015 | 26.80 | 26.80 | 26.17 | 26.20 | 1,426,747 | -0.57(-2.14%) |
Aug 28, 2015 | 26.84 | 27.01 | 26.63 | 26.77 | 1,075,260 | -0.04(-0.14%) |
Aug 27, 2015 | 26.35 | 27.17 | 25.97 | 26.81 | 1,674,781 | +0.66(+2.52%) |
Aug 26, 2015 | 26.22 | 26.36 | 25.68 | 26.15 | 2,136,519 | +0.34(+1.33%) |
Aug 25, 2015 | 27.22 | 27.27 | 25.78 | 25.81 | 2,312,990 | -1.10(-4.09%) |
Aug 24, 2015 | 27.69 | 27.95 | 26.78 | 26.91 | 2,005,057 | -1.36(-4.82%) |
Aug 21, 2015 | 28.54 | 28.70 | 28.27 | 28.27 | 1,620,702 | -0.42(-1.47%) |
Aug 20, 2015 | 28.59 | 28.92 | 28.34 | 28.69 | 1,268,708 | -0.03(-0.11%) |
Aug 19, 2015 | 28.60 | 28.83 | 28.48 | 28.72 | 883,956 | -0.05(-0.16%) |
Aug 18, 2015 | 28.75 | 28.86 | 28.59 | 28.77 | 885,414 | -0.05(-0.19%) |
Aug 17, 2015 | 28.62 | 28.85 | 28.38 | 28.82 | 899,051 | +0.21(+0.72%) |
Aug 14, 2015 | 28.36 | 28.64 | 28.16 | 28.61 | 766,481 | +0.25(+0.89%) |
Aug 13, 2015 | 28.17 | 28.48 | 27.89 | 28.36 | 952,831 | +0.18(+0.65%) |
Aug 12, 2015 | 28.06 | 28.18 | 27.74 | 28.18 | 1,359,512 | +0.06(+0.22%) |
Aug 11, 2015 | 27.84 | 28.14 | 27.79 | 28.12 | 935,584 | +0.26(+0.92%) |
Aug 10, 2015 | 28.20 | 28.27 | 27.74 | 27.86 | 774,547 | -0.24(-0.86%) |
Aug 07, 2015 | 27.78 | 28.14 | 27.51 | 28.10 | 997,366 | +0.30(+1.06%) |
Aug 06, 2015 | 27.71 | 27.84 | 27.32 | 27.81 | 841,912 | +0.09(+0.33%) |
Aug 05, 2015 | 28.13 | 28.22 | 27.65 | 27.71 | 997,330 | -0.36(-1.27%) |
Aug 04, 2015 | 28.39 | 28.46 | 27.96 | 28.07 | 1,282,401 | -0.31(-1.09%) |
Aug 03, 2015 | 28.29 | 28.44 | 28.22 | 28.38 | 1,345,246 | +0.14(+0.51%) |
Jul 31, 2015 | 28.30 | 28.37 | 28.05 | 28.24 | 1,239,915 | +0.17(+0.62%) |
Jul 30, 2015 | 28.51 | 28.57 | 28.05 | 28.06 | 1,093,230 | -0.54(-1.90%) |
Jul 29, 2015 | 28.46 | 28.61 | 27.94 | 28.61 | 1,677,350 | +0.08(+0.29%) |
Jul 28, 2015 | 29.02 | 29.29 | 28.44 | 28.52 | 1,544,810 | -0.73(-2.51%) |
Jul 27, 2015 | 29.36 | 29.51 | 29.17 | 29.26 | 1,382,490 | -0.05(-0.15%) |
Jul 24, 2015 | 29.33 | 29.52 | 29.27 | 29.30 | 1,501,412 | -0.10(-0.33%) |
Jul 23, 2015 | 29.65 | 29.71 | 29.25 | 29.40 | 844,993 | -0.31(-1.04%) |
Jul 22, 2015 | 29.63 | 29.94 | 29.63 | 29.71 | 845,825 | +0.08(+0.28%) |
Jul 21, 2015 | 29.88 | 30.01 | 29.61 | 29.63 | 872,050 | -0.20(-0.66%) |
Jul 20, 2015 | 29.45 | 29.83 | 29.32 | 29.83 | 1,364,292 | +0.34(+1.15%) |
Jul 17, 2015 | 29.49 | 29.51 | 29.27 | 29.49 | 1,438,171 | +0.01(+0.03%) |
Jul 16, 2015 | 29.58 | 29.76 | 29.36 | 29.48 | 1,430,883 | -0.02(-0.05%) |
Jul 15, 2015 | 29.49 | 29.64 | 29.30 | 29.49 | 1,063,090 | -0.09(-0.31%) |
Jul 14, 2015 | 29.17 | 29.69 | 28.89 | 29.58 | 2,271,649 | +0.48(+1.66%) |
Jul 13, 2015 | 29.25 | 29.48 | 28.93 | 29.10 | 1,650,830 | +0.07(+0.23%) |
Jul 10, 2015 | 28.83 | 29.14 | 28.64 | 29.03 | 1,979,526 | +0.24(+0.84%) |
Jul 09, 2015 | 29.04 | 29.13 | 28.73 | 28.79 | 1,405,896 | -0.14(-0.47%) |
Jul 08, 2015 | 28.85 | 29.05 | 28.83 | 28.93 | 1,614,355 | -0.10(-0.34%) |
Jul 07, 2015 | 29.35 | 29.60 | 28.94 | 29.02 | 4,392,228 | -0.33(-1.13%) |
Jul 06, 2015 | 29.06 | 29.49 | 29.03 | 29.36 | 923,260 | +0.24(+0.83%) |
Jul 02, 2015 | 29.45 | 29.11 | 29.11 | 29.11 | 842,308 | -0.12(-0.41%) |
Jul 01, 2015 | 28.52 | 29.24 | 28.42 | 29.24 | 1,448,060 | +0.72(+2.52%) |
Jun 30, 2015 | 28.91 | 28.91 | 28.44 | 28.52 | 1,427,715 | -0.23(-0.79%) |
Jun 29, 2015 | 29.10 | 29.35 | 28.72 | 28.74 | 905,678 | -0.44(-1.50%) |
Jun 26, 2015 | 28.99 | 29.35 | 28.89 | 29.18 | 1,111,676 | +0.16(+0.55%) |
Jun 25, 2015 | 29.24 | 29.36 | 29.00 | 29.02 | 965,632 | -0.23(-0.78%) |
Jun 24, 2015 | 29.33 | 29.58 | 29.24 | 29.25 | 904,101 | -0.08(-0.26%) |
Jun 23, 2015 | 29.41 | 29.51 | 29.20 | 29.33 | 1,196,440 | -0.24(-0.82%) |
Jun 22, 2015 | 29.98 | 30.27 | 29.55 | 29.57 | 916,582 | -0.35(-1.16%) |
Jun 19, 2015 | 29.96 | 30.05 | 29.73 | 29.92 | 1,532,630 | -0.13(-0.43%) |
Jun 18, 2015 | 29.61 | 30.20 | 29.59 | 30.05 | 842,891 | +0.45(+1.51%) |
Jun 17, 2015 | 29.43 | 29.67 | 29.15 | 29.60 | 664,073 | +0.20(+0.67%) |
Jun 16, 2015 | 29.26 | 29.50 | 29.17 | 29.40 | 909,669 | +0.19(+0.65%) |
Jun 15, 2015 | 29.39 | 29.50 | 29.17 | 29.21 | 556,804 | -0.18(-0.62%) |
Jun 12, 2015 | 29.64 | 29.80 | 29.35 | 29.39 | 896,878 | -0.30(-0.99%) |
Jun 11, 2015 | 29.52 | 29.83 | 29.36 | 29.69 | 1,169,239 | +0.38(+1.29%) |
Jun 10, 2015 | 29.04 | 29.47 | 28.92 | 29.31 | 1,034,339 | +0.28(+0.96%) |
Jun 09, 2015 | 29.16 | 29.30 | 28.93 | 29.03 | 718,715 | -0.22(-0.75%) |
Jun 08, 2015 | 29.26 | 29.49 | 29.04 | 29.25 | 757,205 | -0.01(-0.03%) |
Jun 05, 2015 | 28.99 | 29.52 | 28.65 | 29.26 | 998,940 | -0.11(-0.36%) |
Jun 04, 2015 | 29.36 | 29.58 | 29.20 | 29.36 | 668,196 | -0.03(-0.10%) |
Jun 03, 2015 | 29.87 | 29.95 | 29.36 | 29.39 | 1,261,498 | -0.56(-1.87%) |
Jun 02, 2015 | 30.08 | 30.11 | 29.59 | 29.95 | 1,056,105 | -0.18(-0.60%) |
Jun 01, 2015 | 29.54 | 30.16 | 29.44 | 30.14 | 1,404,263 | +0.62(+2.10%) |
May 29, 2015 | 29.89 | 30.14 | 29.49 | 29.52 | 5,974,976 | -0.17(-0.56%) |
May 28, 2015 | 29.73 | 29.88 | 29.49 | 29.68 | 1,210,000 | -0.08(-0.25%) |
May 27, 2015 | 29.39 | 29.80 | 29.28 | 29.76 | 847,426 | +0.42(+1.44%) |
May 26, 2015 | 29.59 | 29.67 | 29.25 | 29.33 | 1,174,403 | -0.30(-1.02%) |
May 22, 2015 | 29.55 | 29.64 | 29.64 | 29.64 | 683,706 | +0.04(+0.13%) |
May 21, 2015 | 29.66 | 29.83 | 29.47 | 29.60 | 614,133 | -0.06(-0.20%) |
May 20, 2015 | 29.75 | 29.83 | 29.55 | 29.66 | 740,943 | -0.02(-0.05%) |
May 19, 2015 | 29.63 | 29.88 | 29.61 | 29.67 | 592,416 | -0.06(-0.20%) |
May 18, 2015 | 29.80 | 30.08 | 29.66 | 29.73 | 679,287 | -0.18(-0.61%) |
May 15, 2015 | 29.84 | 30.19 | 29.84 | 29.92 | 838,519 | +0.06(+0.20%) |
May 14, 2015 | 29.36 | 29.86 | 29.34 | 29.86 | 631,093 | +0.71(+2.44%) |
May 13, 2015 | 29.70 | 29.93 | 29.05 | 29.14 | 941,405 | -0.44(-1.49%) |
May 12, 2015 | 29.44 | 29.68 | 29.13 | 29.59 | 789,266 | -0.05(-0.18%) |
May 11, 2015 | 30.08 | 30.27 | 29.60 | 29.64 | 903,087 | -0.58(-1.91%) |
May 08, 2015 | 30.46 | 30.73 | 30.18 | 30.22 | 967,977 | +0.13(+0.45%) |
May 07, 2015 | 29.65 | 30.20 | 29.54 | 30.08 | 911,824 | +0.52(+1.77%) |
May 06, 2015 | 29.44 | 29.59 | 29.29 | 29.56 | 971,062 | +0.09(+0.31%) |
May 05, 2015 | 30.25 | 30.31 | 29.40 | 29.47 | 1,012,170 | -0.87(-2.86%) |
May 04, 2015 | 30.34 | 30.57 | 30.28 | 30.34 | 847,094 | +0.12(+0.40%) |
May 01, 2015 | 30.06 | 30.46 | 30.01 | 30.22 | 722,377 | +0.16(+0.52%) |
Apr 30, 2015 | 30.86 | 30.91 | 29.89 | 30.06 | 1,242,813 | -0.85(-2.76%) |
Apr 29, 2015 | 31.38 | 31.64 | 30.78 | 30.91 | 676,982 | -0.76(-2.39%) |
Apr 28, 2015 | 31.56 | 31.92 | 31.35 | 31.67 | 542,834 | -0.04(-0.14%) |
Apr 27, 2015 | 31.67 | 31.84 | 31.62 | 31.71 | 1,361,082 | +0.10(+0.33%) |
Apr 24, 2015 | 31.58 | 31.73 | 31.38 | 31.61 | 683,747 | +0.10(+0.31%) |
Apr 23, 2015 | 31.23 | 31.53 | 31.19 | 31.51 | 642,633 | +0.25(+0.81%) |
Apr 22, 2015 | 30.88 | 31.26 | 30.83 | 31.26 | 1,052,293 | +0.35(+1.14%) |
Apr 21, 2015 | 30.96 | 31.08 | 30.77 | 30.90 | 402,403 | +0.08(+0.27%) |
Apr 20, 2015 | 30.81 | 30.92 | 30.69 | 30.82 | 674,723 | +0.05(+0.17%) |
Apr 17, 2015 | 30.85 | 30.97 | 30.56 | 30.77 | 596,868 | -0.22(-0.72%) |
Apr 16, 2015 | 30.72 | 31.12 | 30.57 | 30.99 | 655,263 | +0.16(+0.51%) |
Apr 15, 2015 | 31.17 | 31.17 | 30.81 | 30.84 | 649,429 | -0.27(-0.87%) |
Apr 14, 2015 | 31.21 | 31.33 | 31.07 | 31.11 | 674,804 | +0.02(+0.07%) |
Apr 13, 2015 | 31.29 | 31.40 | 31.08 | 31.08 | 549,662 | -0.24(-0.77%) |
Apr 10, 2015 | 31.54 | 31.79 | 31.25 | 31.32 | 452,126 | -0.03(-0.10%) |
Apr 09, 2015 | 32.01 | 32.07 | 31.28 | 31.35 | 666,850 | -0.72(-2.24%) |
Apr 08, 2015 | 32.43 | 32.43 | 32.04 | 32.07 | 801,923 | -0.22(-0.67%) |
Apr 07, 2015 | 32.67 | 32.72 | 32.28 | 32.29 | 1,357,156 | -0.41(-1.26%) |
Apr 06, 2015 | 32.61 | 32.80 | 32.47 | 32.70 | 1,166,794 | +0.23(+0.71%) |
Apr 02, 2015 | 32.08 | 32.47 | 32.47 | 32.47 | 888,580 | +0.39(+1.21%) |
Apr 01, 2015 | 32.14 | 32.18 | 31.82 | 32.08 | 1,217,724 | -0.02(-0.07%) |
Mar 31, 2015 | 31.92 | 32.21 | 31.89 | 32.10 | 1,783,989 | +0.07(+0.23%) |
Mar 30, 2015 | 31.59 | 32.05 | 31.41 | 32.03 | 775,323 | +0.52(+1.64%) |
Mar 27, 2015 | 31.34 | 31.59 | 31.23 | 31.51 | 674,707 | +0.22(+0.69%) |
Mar 26, 2015 | 31.38 | 31.53 | 31.38 | 31.29 | 586,309 | -0.15(-0.48%) |
Mar 25, 2015 | 31.94 | 32.12 | 31.38 | 31.44 | 853,830 | -0.44(-1.39%) |
Mar 24, 2015 | 32.51 | 32.53 | 31.89 | 31.89 | 921,132 | -0.68(-2.09%) |
Mar 23, 2015 | 32.76 | 33.05 | 32.57 | 32.57 | 832,973 | -0.20(-0.62%) |
Mar 20, 2015 | 31.75 | 32.82 | 31.71 | 32.77 | 3,717,280 | +1.12(+3.55%) |
Mar 19, 2015 | 31.89 | 32.12 | 31.65 | 31.65 | 1,010,328 | -0.38(-1.19%) |
Mar 18, 2015 | 31.29 | 32.11 | 31.07 | 32.03 | 850,321 | +0.74(+2.37%) |
Mar 17, 2015 | 31.28 | 31.41 | 31.07 | 31.29 | 756,666 | -0.02(-0.05%) |
Mar 16, 2015 | 30.99 | 31.44 | 30.99 | 31.30 | 832,015 | +0.47(+1.53%) |
Mar 13, 2015 | 30.95 | 30.96 | 30.62 | 30.83 | 615,930 | -0.13(-0.41%) |
Mar 12, 2015 | 30.84 | 31.02 | 30.63 | 30.96 | 786,335 | +0.30(+0.98%) |
Mar 11, 2015 | 30.54 | 30.74 | 30.37 | 30.66 | 1,216,687 | +0.14(+0.47%) |
Mar 10, 2015 | 30.40 | 30.78 | 30.37 | 30.52 | 1,099,467 | +0.07(+0.22%) |
Mar 09, 2015 | 30.15 | 30.52 | 30.07 | 30.45 | 954,117 | +0.40(+1.35%) |
Mar 06, 2015 | 30.28 | 30.28 | 29.66 | 30.04 | 1,859,759 | -0.70(-2.29%) |
Mar 05, 2015 | 30.71 | 31.02 | 30.71 | 30.75 | 963,184 | +0.10(+0.34%) |
Mar 04, 2015 | 30.93 | 31.01 | 30.52 | 30.64 | 696,173 | -0.37(-1.18%) |
Mar 03, 2015 | 30.91 | 31.05 | 30.72 | 31.01 | 578,540 | -0.02(-0.07%) |
Mar 02, 2015 | 30.99 | 31.32 | 30.86 | 31.03 | 705,294 | +0.13(+0.41%) |
Feb 27, 2015 | 30.76 | 30.96 | 30.52 | 30.90 | 1,590,089 | +0.19(+0.63%) |
Feb 26, 2015 | 31.11 | 31.14 | 30.69 | 30.71 | 1,016,196 | -0.40(-1.28%) |
Feb 25, 2015 | 31.25 | 31.47 | 31.03 | 31.11 | 1,164,362 | -0.11(-0.36%) |
Feb 24, 2015 | 31.65 | 31.65 | 31.04 | 31.22 | 880,512 | -0.58(-1.84%) |
Feb 23, 2015 | 31.72 | 31.94 | 31.51 | 31.80 | 1,011,205 | +0.16(+0.52%) |
Feb 20, 2015 | 31.53 | 31.76 | 31.44 | 31.64 | 896,886 | +0.13(+0.40%) |
Feb 19, 2015 | 32.27 | 32.35 | 31.38 | 31.51 | 927,803 | -0.88(-2.71%) |
Feb 18, 2015 | 32.27 | 32.43 | 31.89 | 32.39 | 1,158,230 | +0.35(+1.10%) |
Feb 17, 2015 | 32.12 | 32.69 | 31.85 | 32.04 | 2,064,331 | -0.39(-1.20%) |
Feb 13, 2015 | 32.59 | 32.42 | 32.42 | 32.42 | 876,294 | -0.19(-0.57%) |
Feb 12, 2015 | 32.21 | 32.68 | 32.10 | 32.61 | 654,052 | +0.44(+1.37%) |
Feb 11, 2015 | 32.16 | 32.35 | 31.86 | 32.17 | 677,173 | +0.01(+0.02%) |
Feb 10, 2015 | 32.21 | 32.39 | 31.60 | 32.16 | 1,311,148 | -0.24(-0.74%) |
Feb 09, 2015 | 32.87 | 33.15 | 32.40 | 32.40 | 778,631 | -0.51(-1.55%) |
Feb 06, 2015 | 33.36 | 33.51 | 32.73 | 32.91 | 1,371,030 | -0.58(-1.72%) |
Feb 05, 2015 | 33.32 | 33.59 | 33.24 | 33.49 | 882,033 | +0.29(+0.88%) |
Feb 04, 2015 | 33.19 | 33.40 | 32.82 | 33.20 | 1,805,327 | -0.01(-0.04%) |
Feb 03, 2015 | 32.69 | 33.23 | 32.60 | 33.21 | 1,525,315 | +0.42(+1.29%) |
Feb 02, 2015 | 32.62 | 32.83 | 31.92 | 32.79 | 2,110,122 | +0.15(+0.45%) |
Jan 30, 2015 | 33.05 | 33.06 | 32.60 | 32.64 | 2,717,838 | -0.45(-1.37%) |
Jan 29, 2015 | 33.31 | 33.35 | 32.97 | 33.09 | 1,485,380 | -0.20(-0.60%) |
Jan 28, 2015 | 33.18 | 33.69 | 33.17 | 33.29 | 2,298,337 | +0.18(+0.54%) |
Jan 27, 2015 | 32.94 | 33.36 | 32.94 | 33.11 | 1,675,834 | +0.01(+0.05%) |
Jan 26, 2015 | 33.07 | 33.15 | 32.80 | 33.10 | 2,884,395 | +0.11(+0.34%) |
Jan 23, 2015 | 33.10 | 33.10 | 32.74 | 32.99 | 4,096,044 | -0.05(-0.16%) |
Jan 22, 2015 | 32.58 | 33.20 | 32.46 | 33.04 | 2,333,874 | +0.56(+1.71%) |
Jan 21, 2015 | 32.44 | 32.62 | 32.24 | 32.48 | 1,656,877 | +0.05(+0.16%) |
Jan 20, 2015 | 32.66 | 32.75 | 32.30 | 32.43 | 1,080,776 | -0.12(-0.36%) |
Jan 16, 2015 | 32.32 | 32.58 | 32.18 | 32.55 | 848,456 | +0.21(+0.64%) |
Jan 15, 2015 | 32.09 | 32.42 | 32.01 | 32.34 | 1,471,085 | -0.10(-0.30%) |
Jan 14, 2015 | 32.10 | 32.64 | 32.00 | 32.44 | 1,816,630 | +0.20(+0.62%) |
Jan 13, 2015 | 32.25 | 32.52 | 31.94 | 32.24 | 1,490,836 | -0.01(-0.05%) |
Jan 12, 2015 | 32.02 | 32.33 | 31.98 | 32.25 | 1,600,345 | +0.30(+0.93%) |
Jan 09, 2015 | 32.05 | 32.19 | 31.84 | 31.96 | 1,038,821 | -0.04(-0.14%) |
Jan 08, 2015 | 31.81 | 32.13 | 31.70 | 32.00 | 2,048,417 | +0.19(+0.58%) |
Jan 07, 2015 | 31.77 | 32.04 | 31.58 | 31.81 | 2,013,414 | +0.05(+0.16%) |
Jan 06, 2015 | 31.55 | 31.81 | 31.40 | 31.76 | 1,533,755 | +0.33(+1.04%) |
Jan 05, 2015 | 31.12 | 31.53 | 31.04 | 31.44 | 1,159,616 | +0.19(+0.59%) |
Jan 02, 2015 | 30.88 | 31.27 | 30.73 | 31.25 | 739,402 | +0.54(+1.76%) |
Dec 31, 2014 | 31.10 | 30.71 | 30.71 | 30.71 | 821,312 | -0.39(-1.24%) |
Dec 30, 2014 | 31.07 | 31.24 | 30.99 | 31.09 | 545,252 | +0.03(+0.10%) |
Dec 29, 2014 | 30.78 | 31.15 | 30.74 | 31.07 | 700,525 | +0.22(+0.72%) |
Dec 26, 2014 | 30.87 | 31.01 | 30.72 | 30.84 | 351,701 | +0.05(+0.17%) |
Dec 24, 2014 | 30.83 | 30.79 | 30.79 | 30.79 | 423,181 | -0.05(-0.17%) |
Dec 23, 2014 | 31.03 | 31.09 | 30.74 | 30.84 | 576,833 | -0.08(-0.26%) |
Dec 22, 2014 | 30.32 | 30.95 | 30.31 | 30.92 | 1,005,776 | +0.67(+2.21%) |
Dec 19, 2014 | 30.19 | 30.39 | 30.14 | 30.26 | 2,498,929 | +0.07(+0.25%) |
Dec 18, 2014 | 29.98 | 30.19 | 29.94 | 30.18 | 998,958 | +0.33(+1.12%) |
Dec 17, 2014 | 29.42 | 29.94 | 29.35 | 29.85 | 1,657,767 | +0.45(+1.54%) |
Dec 16, 2014 | 29.64 | 29.65 | 29.14 | 29.39 | 2,079,563 | -0.21(-0.70%) |
Dec 15, 2014 | 29.88 | 29.91 | 29.29 | 29.60 | 1,760,023 | -0.28(-0.94%) |
Dec 12, 2014 | 30.04 | 30.11 | 29.86 | 29.88 | 2,579,034 | -0.19(-0.62%) |
Dec 11, 2014 | 29.99 | 30.11 | 29.80 | 30.07 | 1,106,257 | +0.10(+0.35%) |
Dec 10, 2014 | 29.92 | 30.10 | 29.75 | 29.97 | 1,069,979 | -0.04(-0.12%) |
Dec 09, 2014 | 29.85 | 30.11 | 29.85 | 30.00 | 1,301,823 | +0.04(+0.15%) |
Dec 08, 2014 | 29.62 | 30.11 | 29.62 | 29.96 | 1,127,502 | +0.27(+0.93%) |
Dec 05, 2014 | 29.56 | 29.69 | 29.26 | 29.68 | 758,842 | +0.01(+0.03%) |
Dec 04, 2014 | 29.57 | 29.74 | 29.47 | 29.68 | 870,725 | +0.10(+0.35%) |
Dec 03, 2014 | 29.49 | 29.60 | 29.31 | 29.57 | 485,360 | +0.08(+0.28%) |
Dec 02, 2014 | 29.49 | 29.56 | 29.20 | 29.49 | 938,900 | -0.06(-0.20%) |
Dec 01, 2014 | 29.68 | 29.88 | 29.51 | 29.55 | 858,892 | -0.15(-0.50%) |
Nov 28, 2014 | 29.74 | 30.01 | 29.59 | 29.70 | 503,500 | +0.02(+0.08%) |
Nov 26, 2014 | 29.48 | 29.68 | 29.68 | 29.68 | 1,053,375 | +0.27(+0.93%) |
Nov 25, 2014 | 29.57 | 29.57 | 29.39 | 29.40 | 711,687 | -0.17(-0.58%) |
Nov 24, 2014 | 29.30 | 29.59 | 29.16 | 29.57 | 893,222 | +0.35(+1.19%) |
Nov 21, 2014 | 28.86 | 29.27 | 28.69 | 29.22 | 1,024,237 | +0.53(+1.84%) |
Nov 20, 2014 | 28.73 | 28.79 | 28.47 | 28.70 | 941,306 | +0.01(+0.03%) |
Nov 19, 2014 | 28.63 | 28.79 | 28.47 | 28.69 | 955,282 | -0.04(-0.15%) |
Nov 18, 2014 | 28.79 | 28.85 | 28.62 | 28.73 | 1,205,998 | -0.04(-0.15%) |
Nov 17, 2014 | 28.91 | 29.05 | 28.73 | 28.78 | 1,282,133 | -0.16(-0.54%) |
Nov 14, 2014 | 29.16 | 29.28 | 28.82 | 28.93 | 645,821 | -0.30(-1.02%) |
Nov 13, 2014 | 29.16 | 29.35 | 29.07 | 29.23 | 786,567 | +0.10(+0.36%) |
Nov 12, 2014 | 29.38 | 29.41 | 29.02 | 29.13 | 797,172 | -0.25(-0.83%) |
Nov 11, 2014 | 29.42 | 29.53 | 29.26 | 29.37 | 891,331 | -0.06(-0.20%) |
Nov 10, 2014 | 28.99 | 29.45 | 28.84 | 29.43 | 1,041,812 | +0.42(+1.43%) |
Nov 07, 2014 | 28.92 | 29.16 | 28.77 | 29.02 | 1,099,578 | +0.11(+0.38%) |
Nov 06, 2014 | 28.91 | 29.12 | 28.82 | 28.91 | 1,068,325 | -0.10(-0.33%) |
Nov 05, 2014 | 29.41 | 29.45 | 28.83 | 29.00 | 1,007,628 | -0.32(-1.08%) |
Nov 04, 2014 | 29.17 | 29.34 | 28.92 | 29.32 | 782,006 | +0.20(+0.68%) |
Nov 03, 2014 | 28.90 | 29.16 | 28.84 | 29.12 | 1,076,638 | +0.24(+0.84%) |
Oct 31, 2014 | 28.88 | 29.08 | 28.61 | 28.88 | 1,404,839 | +0.11(+0.38%) |
Oct 30, 2014 | 28.59 | 28.77 | 28.43 | 28.77 | 1,617,730 | +0.18(+0.62%) |
Oct 29, 2014 | 28.66 | 28.78 | 28.40 | 28.59 | 1,346,195 | -0.09(-0.31%) |
Oct 28, 2014 | 28.63 | 28.70 | 28.47 | 28.68 | 1,175,540 | +0.07(+0.26%) |
Oct 27, 2014 | 28.38 | 28.61 | 28.35 | 28.60 | 1,761,870 | +0.25(+0.88%) |
Oct 24, 2014 | 28.39 | 28.51 | 28.11 | 28.35 | 2,214,303 | -0.18(-0.64%) |
Oct 23, 2014 | 28.87 | 28.95 | 28.49 | 28.54 | 1,555,609 | -0.17(-0.59%) |
Oct 22, 2014 | 29.05 | 29.12 | 28.60 | 28.71 | 2,706,074 | -0.40(-1.39%) |
Oct 21, 2014 | 28.82 | 29.12 | 28.80 | 29.11 | 1,215,327 | +0.29(+0.99%) |
Oct 20, 2014 | 28.30 | 28.83 | 28.30 | 28.82 | 1,110,898 | +0.43(+1.53%) |
Oct 17, 2014 | 28.68 | 28.68 | 28.17 | 28.39 | 1,199,991 | -0.03(-0.10%) |
Oct 16, 2014 | 28.32 | 28.50 | 28.09 | 28.42 | 1,222,433 | -0.09(-0.31%) |
Oct 15, 2014 | 28.30 | 28.77 | 28.10 | 28.51 | 1,314,610 | +0.03(+0.10%) |
Oct 14, 2014 | 28.23 | 28.70 | 28.12 | 28.48 | 1,132,083 | +0.42(+1.49%) |
Oct 13, 2014 | 27.66 | 28.22 | 27.54 | 28.06 | 1,487,560 | +0.49(+1.79%) |
Oct 10, 2014 | 27.55 | 27.93 | 27.49 | 27.57 | 1,380,669 | +0.10(+0.38%) |
Oct 09, 2014 | 27.13 | 27.69 | 27.13 | 27.46 | 2,283,088 | +0.28(+1.03%) |
Oct 08, 2014 | 26.81 | 27.21 | 26.76 | 27.18 | 1,470,942 | +0.34(+1.26%) |
Oct 07, 2014 | 26.93 | 27.13 | 26.83 | 26.85 | 1,097,223 | -0.10(-0.38%) |
Oct 06, 2014 | 26.85 | 27.13 | 26.81 | 26.95 | 749,848 | +0.17(+0.63%) |
Oct 03, 2014 | 26.80 | 26.81 | 26.51 | 26.78 | 606,501 | +0.10(+0.36%) |
Oct 02, 2014 | 26.75 | 26.91 | 26.44 | 26.68 | 934,318 | -0.12(-0.47%) |