Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.44 | 30.56 | 30.17 | 30.42 | 374,960 | +0.28(+0.93%) |
Sep 29, 2015 | 30.11 | 30.29 | 29.88 | 30.15 | 235,801 | +0.03(+0.09%) |
Sep 28, 2015 | 30.35 | 30.37 | 29.96 | 30.12 | 227,186 | -0.37(-1.22%) |
Sep 25, 2015 | 30.71 | 30.89 | 30.44 | 30.49 | 341,502 | +0.21(+0.68%) |
Sep 24, 2015 | 29.56 | 30.30 | 29.49 | 30.29 | 303,989 | +0.40(+1.34%) |
Sep 23, 2015 | 29.65 | 30.08 | 29.58 | 29.88 | 325,791 | +0.31(+1.04%) |
Sep 22, 2015 | 29.38 | 29.66 | 29.30 | 29.58 | 312,636 | -0.16(-0.53%) |
Sep 21, 2015 | 29.26 | 30.05 | 29.26 | 29.74 | 476,568 | +0.46(+1.56%) |
Sep 18, 2015 | 29.78 | 30.21 | 29.22 | 29.28 | 1,551,975 | -1.03(-3.41%) |
Sep 17, 2015 | 30.91 | 31.39 | 30.15 | 30.31 | 421,092 | -0.75(-2.40%) |
Sep 16, 2015 | 31.18 | 31.22 | 30.75 | 31.06 | 251,660 | -0.08(-0.27%) |
Sep 15, 2015 | 30.85 | 31.32 | 30.77 | 31.14 | 495,128 | +0.40(+1.30%) |
Sep 14, 2015 | 30.70 | 31.15 | 30.65 | 30.74 | 298,203 | +0.03(+0.09%) |
Sep 11, 2015 | 30.41 | 30.90 | 30.41 | 30.71 | 357,263 | +0.05(+0.15%) |
Sep 10, 2015 | 30.12 | 30.93 | 30.12 | 30.67 | 453,434 | +0.44(+1.44%) |
Sep 09, 2015 | 30.57 | 30.68 | 30.08 | 30.23 | 496,650 | +0.03(+0.09%) |
Sep 08, 2015 | 29.80 | 30.28 | 29.45 | 30.20 | 514,216 | +0.90(+3.07%) |
Sep 04, 2015 | 29.25 | 29.30 | 29.30 | 29.30 | 556,104 | -0.38(-1.28%) |
Sep 03, 2015 | 29.53 | 29.91 | 29.51 | 29.68 | 376,401 | +0.11(+0.38%) |
Sep 02, 2015 | 29.58 | 29.89 | 29.12 | 29.57 | 542,850 | +0.41(+1.40%) |
Sep 01, 2015 | 29.86 | 30.35 | 29.04 | 29.16 | 435,867 | -1.38(-4.52%) |
Aug 31, 2015 | 29.66 | 30.56 | 29.65 | 30.55 | 502,933 | +0.61(+2.04%) |
Aug 28, 2015 | 29.56 | 30.11 | 29.56 | 29.93 | 368,757 | +0.13(+0.44%) |
Aug 27, 2015 | 29.63 | 30.11 | 29.49 | 29.80 | 388,754 | +0.40(+1.36%) |
Aug 26, 2015 | 28.93 | 29.44 | 28.40 | 29.41 | 386,386 | +1.14(+4.04%) |
Aug 25, 2015 | 29.69 | 29.69 | 28.21 | 28.27 | 335,734 | -0.51(-1.77%) |
Aug 24, 2015 | 28.75 | 29.54 | 28.50 | 28.78 | 623,567 | -1.12(-3.75%) |
Aug 21, 2015 | 29.32 | 30.26 | 29.21 | 29.90 | 549,568 | +0.00(+0.00%) |
Aug 20, 2015 | 30.31 | 30.31 | 29.87 | 29.90 | 347,781 | -0.72(-2.36%) |
Aug 19, 2015 | 31.02 | 31.21 | 30.59 | 30.62 | 217,144 | -0.58(-1.87%) |
Aug 18, 2015 | 31.07 | 31.99 | 30.98 | 31.21 | 289,431 | +0.19(+0.63%) |
Aug 17, 2015 | 30.96 | 31.42 | 30.78 | 31.01 | 269,222 | -0.19(-0.62%) |
Aug 14, 2015 | 30.71 | 31.22 | 30.71 | 31.21 | 130,330 | +0.42(+1.36%) |
Aug 13, 2015 | 30.82 | 30.96 | 30.46 | 30.79 | 336,190 | +0.12(+0.39%) |
Aug 12, 2015 | 31.09 | 31.32 | 30.21 | 30.67 | 291,213 | -0.62(-1.99%) |
Aug 11, 2015 | 31.34 | 31.55 | 30.99 | 31.29 | 240,355 | -0.32(-1.00%) |
Aug 10, 2015 | 31.59 | 31.65 | 31.42 | 31.60 | 448,430 | +0.31(+0.98%) |
Aug 07, 2015 | 31.37 | 31.71 | 30.91 | 31.30 | 327,415 | -0.22(-0.71%) |
Aug 06, 2015 | 31.97 | 31.97 | 31.37 | 31.52 | 141,016 | -0.31(-0.96%) |
Aug 05, 2015 | 31.77 | 32.20 | 31.52 | 31.83 | 273,585 | +0.32(+1.00%) |
Aug 04, 2015 | 31.64 | 31.81 | 31.41 | 31.51 | 252,620 | +0.00(+0.00%) |
Aug 03, 2015 | 31.54 | 31.71 | 31.13 | 31.51 | 208,002 | -0.11(-0.35%) |
Jul 31, 2015 | 31.50 | 31.64 | 31.18 | 31.62 | 406,350 | +0.11(+0.35%) |
Jul 30, 2015 | 31.34 | 31.51 | 31.21 | 31.51 | 289,689 | +0.10(+0.32%) |
Jul 29, 2015 | 31.63 | 31.72 | 31.36 | 31.41 | 266,909 | -0.19(-0.59%) |
Jul 28, 2015 | 31.82 | 31.91 | 31.30 | 31.59 | 226,795 | -0.09(-0.29%) |
Jul 27, 2015 | 31.63 | 31.83 | 31.45 | 31.69 | 180,490 | -0.30(-0.93%) |
Jul 24, 2015 | 32.47 | 32.56 | 31.96 | 31.98 | 275,330 | -0.60(-1.85%) |
Jul 23, 2015 | 33.42 | 33.52 | 32.54 | 32.59 | 391,414 | -0.72(-2.17%) |
Jul 22, 2015 | 32.76 | 33.60 | 32.76 | 33.31 | 297,863 | +0.40(+1.21%) |
Jul 21, 2015 | 33.07 | 33.49 | 32.74 | 32.91 | 279,381 | -0.16(-0.48%) |
Jul 20, 2015 | 32.45 | 33.13 | 32.35 | 33.07 | 415,265 | +0.61(+1.89%) |
Jul 17, 2015 | 32.68 | 32.68 | 32.03 | 32.46 | 524,729 | -0.09(-0.28%) |
Jul 16, 2015 | 32.72 | 32.84 | 32.37 | 32.55 | 508,117 | +0.06(+0.17%) |
Jul 15, 2015 | 32.62 | 32.86 | 32.48 | 32.49 | 259,714 | +0.04(+0.11%) |
Jul 14, 2015 | 32.33 | 32.74 | 32.17 | 32.46 | 240,539 | +0.00(+0.00%) |
Jul 13, 2015 | 32.79 | 32.92 | 32.42 | 32.46 | 395,048 | -0.08(-0.26%) |
Jul 10, 2015 | 32.39 | 32.57 | 32.11 | 32.54 | 263,658 | +0.60(+1.89%) |
Jul 09, 2015 | 31.80 | 32.06 | 31.39 | 31.94 | 221,035 | +0.47(+1.50%) |
Jul 08, 2015 | 31.33 | 31.59 | 31.16 | 31.46 | 633,408 | -0.06(-0.18%) |
Jul 07, 2015 | 32.03 | 32.03 | 31.08 | 31.52 | 248,123 | -0.47(-1.48%) |
Jul 06, 2015 | 31.46 | 32.01 | 31.17 | 31.99 | 527,281 | +0.32(+1.00%) |
Jul 02, 2015 | 32.36 | 31.68 | 31.68 | 31.68 | 161,644 | -0.64(-1.98%) |
Jul 01, 2015 | 32.33 | 32.64 | 31.98 | 32.32 | 291,601 | +0.38(+1.19%) |
Jun 30, 2015 | 32.07 | 32.27 | 31.65 | 31.94 | 274,501 | +0.33(+1.06%) |
Jun 29, 2015 | 32.30 | 32.59 | 31.60 | 31.60 | 272,814 | -0.96(-2.93%) |
Jun 26, 2015 | 32.85 | 32.92 | 32.46 | 32.56 | 1,076,265 | -0.12(-0.37%) |
Jun 25, 2015 | 32.77 | 32.78 | 32.44 | 32.68 | 373,537 | +0.17(+0.51%) |
Jun 24, 2015 | 32.58 | 32.80 | 32.33 | 32.51 | 534,447 | -0.08(-0.26%) |
Jun 23, 2015 | 32.48 | 33.17 | 32.40 | 32.60 | 761,606 | +0.23(+0.72%) |
Jun 22, 2015 | 32.22 | 32.41 | 32.12 | 32.36 | 332,938 | +0.42(+1.31%) |
Jun 19, 2015 | 32.25 | 32.35 | 31.94 | 31.95 | 814,239 | -0.27(-0.83%) |
Jun 18, 2015 | 31.78 | 32.33 | 31.43 | 32.22 | 347,642 | +0.45(+1.43%) |
Jun 17, 2015 | 32.46 | 32.46 | 31.64 | 31.76 | 503,541 | -0.51(-1.58%) |
Jun 16, 2015 | 31.87 | 32.31 | 31.70 | 32.27 | 347,549 | +0.27(+0.84%) |
Jun 15, 2015 | 31.80 | 32.28 | 31.53 | 32.00 | 247,710 | -0.11(-0.35%) |
Jun 12, 2015 | 31.99 | 32.17 | 31.73 | 32.11 | 174,019 | -0.01(-0.03%) |
Jun 11, 2015 | 31.93 | 32.19 | 31.78 | 32.12 | 227,999 | +0.11(+0.35%) |
Jun 10, 2015 | 31.95 | 32.19 | 31.65 | 32.01 | 566,044 | +0.30(+0.96%) |
Jun 09, 2015 | 31.46 | 31.90 | 31.18 | 31.71 | 283,720 | +0.32(+1.03%) |
Jun 08, 2015 | 31.10 | 31.62 | 31.10 | 31.38 | 352,711 | +0.19(+0.62%) |
Jun 05, 2015 | 30.71 | 31.31 | 30.42 | 31.19 | 344,509 | +0.64(+2.08%) |
Jun 04, 2015 | 30.74 | 30.74 | 30.33 | 30.55 | 354,770 | -0.36(-1.16%) |
Jun 03, 2015 | 30.43 | 30.94 | 30.33 | 30.91 | 304,081 | +0.67(+2.23%) |
Jun 02, 2015 | 29.79 | 30.38 | 29.69 | 30.24 | 379,593 | +0.41(+1.36%) |
Jun 01, 2015 | 29.91 | 30.02 | 29.34 | 29.83 | 257,005 | +0.10(+0.34%) |
May 29, 2015 | 29.82 | 29.83 | 29.43 | 29.73 | 352,836 | -0.20(-0.68%) |
May 28, 2015 | 29.55 | 29.95 | 29.29 | 29.94 | 280,783 | +0.50(+1.69%) |
May 27, 2015 | 29.14 | 29.51 | 28.83 | 29.44 | 179,150 | +0.39(+1.33%) |
May 26, 2015 | 29.27 | 29.27 | 28.79 | 29.05 | 204,427 | -0.40(-1.35%) |
May 22, 2015 | 29.50 | 29.45 | 29.45 | 29.45 | 208,279 | -0.03(-0.09%) |
May 21, 2015 | 29.51 | 29.69 | 29.29 | 29.47 | 156,493 | -0.12(-0.41%) |
May 20, 2015 | 29.76 | 29.76 | 29.40 | 29.59 | 170,691 | -0.09(-0.31%) |
May 19, 2015 | 29.30 | 29.75 | 29.11 | 29.69 | 235,120 | +0.41(+1.39%) |
May 18, 2015 | 28.56 | 29.29 | 28.40 | 29.28 | 199,305 | +0.78(+2.72%) |
May 15, 2015 | 28.91 | 29.11 | 28.33 | 28.51 | 265,500 | -0.51(-1.75%) |
May 14, 2015 | 29.00 | 29.16 | 28.79 | 29.01 | 182,424 | +0.15(+0.51%) |
May 13, 2015 | 28.96 | 28.99 | 28.66 | 28.87 | 268,819 | -0.02(-0.06%) |
May 12, 2015 | 28.39 | 28.95 | 28.11 | 28.88 | 349,395 | +0.43(+1.52%) |
May 11, 2015 | 28.38 | 28.70 | 28.12 | 28.45 | 273,402 | +0.03(+0.10%) |
May 08, 2015 | 28.34 | 28.60 | 27.91 | 28.42 | 259,686 | +0.31(+1.12%) |
May 07, 2015 | 28.01 | 28.28 | 27.79 | 28.11 | 225,539 | +0.04(+0.13%) |
May 06, 2015 | 27.76 | 28.09 | 27.71 | 28.07 | 330,110 | +0.36(+1.30%) |
May 05, 2015 | 27.59 | 28.03 | 27.50 | 27.71 | 314,194 | -0.04(-0.13%) |
May 04, 2015 | 27.65 | 27.92 | 27.30 | 27.75 | 277,283 | +0.24(+0.87%) |
May 01, 2015 | 27.90 | 27.93 | 27.51 | 27.51 | 344,611 | -0.30(-1.06%) |
Apr 30, 2015 | 28.31 | 28.47 | 27.73 | 27.80 | 296,105 | -0.61(-2.14%) |
Apr 29, 2015 | 28.28 | 28.83 | 28.18 | 28.41 | 277,392 | -0.03(-0.10%) |
Apr 28, 2015 | 27.61 | 28.48 | 27.54 | 28.44 | 275,466 | +0.75(+2.70%) |
Apr 27, 2015 | 28.09 | 28.41 | 27.42 | 27.69 | 219,574 | -0.40(-1.41%) |
Apr 24, 2015 | 28.32 | 28.29 | 27.98 | 28.09 | 108,603 | -0.20(-0.72%) |
Apr 23, 2015 | 28.03 | 28.46 | 27.90 | 28.29 | 160,902 | +0.14(+0.49%) |
Apr 22, 2015 | 28.49 | 28.60 | 27.90 | 28.15 | 164,884 | -0.37(-1.29%) |
Apr 21, 2015 | 28.70 | 28.80 | 28.15 | 28.52 | 214,242 | +0.07(+0.26%) |
Apr 20, 2015 | 28.22 | 28.58 | 28.14 | 28.45 | 190,148 | +0.32(+1.15%) |
Apr 17, 2015 | 28.61 | 28.74 | 28.12 | 28.13 | 398,248 | -0.65(-2.25%) |
Apr 16, 2015 | 28.91 | 29.16 | 28.61 | 28.77 | 265,448 | -0.23(-0.80%) |
Apr 15, 2015 | 28.46 | 29.10 | 28.35 | 29.00 | 287,967 | +0.64(+2.24%) |
Apr 14, 2015 | 28.41 | 28.41 | 27.94 | 28.37 | 173,359 | -0.16(-0.55%) |
Apr 13, 2015 | 28.06 | 28.69 | 28.06 | 28.52 | 202,487 | +0.44(+1.58%) |
Apr 10, 2015 | 28.32 | 28.32 | 27.99 | 28.08 | 204,866 | -0.18(-0.65%) |
Apr 09, 2015 | 28.30 | 28.59 | 27.93 | 28.27 | 199,167 | -0.02(-0.07%) |
Apr 08, 2015 | 28.28 | 28.59 | 28.13 | 28.28 | 204,549 | -0.06(-0.23%) |
Apr 07, 2015 | 28.34 | 28.70 | 28.21 | 28.35 | 162,221 | -0.06(-0.20%) |
Apr 06, 2015 | 28.63 | 28.64 | 28.15 | 28.40 | 196,384 | -0.54(-1.88%) |
Apr 02, 2015 | 28.81 | 28.95 | 28.95 | 28.95 | 148,894 | +0.15(+0.51%) |
Apr 01, 2015 | 28.76 | 28.96 | 28.39 | 28.80 | 190,899 | -0.09(-0.32%) |
Mar 31, 2015 | 28.59 | 29.01 | 28.48 | 28.89 | 253,214 | +0.17(+0.58%) |
Mar 30, 2015 | 28.28 | 28.98 | 28.03 | 28.73 | 183,801 | +0.58(+2.07%) |
Mar 27, 2015 | 28.21 | 28.23 | 27.86 | 28.15 | 133,428 | -0.13(-0.46%) |
Mar 26, 2015 | 28.08 | 28.33 | 27.68 | 28.27 | 178,620 | +0.12(+0.43%) |
Mar 25, 2015 | 28.79 | 29.13 | 28.14 | 28.15 | 245,883 | -0.66(-2.27%) |
Mar 24, 2015 | 28.83 | 29.21 | 28.73 | 28.81 | 200,663 | -0.13(-0.45%) |
Mar 23, 2015 | 29.22 | 29.46 | 28.62 | 28.94 | 181,820 | -0.25(-0.85%) |
Mar 20, 2015 | 28.89 | 29.26 | 28.71 | 29.19 | 455,226 | +0.45(+1.57%) |
Mar 19, 2015 | 28.76 | 28.76 | 28.27 | 28.74 | 156,650 | -0.06(-0.22%) |
Mar 18, 2015 | 29.31 | 29.85 | 28.49 | 28.80 | 279,984 | -0.64(-2.16%) |
Mar 17, 2015 | 28.99 | 29.46 | 28.88 | 29.44 | 341,990 | +0.35(+1.21%) |
Mar 16, 2015 | 29.30 | 29.34 | 29.03 | 29.09 | 180,577 | -0.15(-0.50%) |
Mar 13, 2015 | 29.29 | 29.29 | 28.68 | 29.23 | 221,535 | -0.04(-0.13%) |
Mar 12, 2015 | 28.33 | 29.29 | 28.32 | 29.27 | 326,084 | +1.25(+4.45%) |
Mar 11, 2015 | 27.78 | 28.09 | 27.71 | 28.03 | 201,628 | +0.32(+1.17%) |
Mar 10, 2015 | 28.21 | 28.35 | 27.68 | 27.70 | 236,040 | -0.82(-2.87%) |
Mar 09, 2015 | 28.24 | 28.72 | 28.19 | 28.52 | 220,565 | +0.26(+0.91%) |
Mar 06, 2015 | 27.73 | 28.79 | 27.73 | 28.26 | 280,597 | +0.23(+0.82%) |
Mar 05, 2015 | 28.03 | 28.18 | 27.53 | 28.03 | 283,255 | -0.01(-0.03%) |
Mar 04, 2015 | 28.12 | 28.35 | 27.95 | 28.04 | 260,679 | -0.30(-1.07%) |
Mar 03, 2015 | 28.53 | 28.71 | 28.28 | 28.35 | 188,029 | -0.37(-1.28%) |
Mar 02, 2015 | 28.54 | 28.88 | 28.44 | 28.71 | 267,974 | +0.06(+0.22%) |
Feb 27, 2015 | 28.97 | 29.20 | 28.62 | 28.65 | 267,682 | -0.32(-1.11%) |
Feb 26, 2015 | 28.67 | 28.98 | 28.58 | 28.97 | 178,877 | +0.26(+0.90%) |
Feb 25, 2015 | 28.96 | 29.02 | 28.56 | 28.71 | 115,514 | -0.31(-1.08%) |
Feb 24, 2015 | 28.61 | 29.17 | 28.43 | 29.03 | 290,892 | +0.36(+1.25%) |
Feb 23, 2015 | 28.35 | 28.82 | 28.17 | 28.67 | 226,919 | +0.13(+0.45%) |
Feb 20, 2015 | 28.43 | 28.61 | 27.83 | 28.54 | 268,316 | +0.01(+0.03%) |
Feb 19, 2015 | 28.50 | 28.91 | 28.15 | 28.53 | 174,151 | -0.13(-0.45%) |
Feb 18, 2015 | 29.16 | 29.39 | 28.50 | 28.66 | 187,805 | -0.66(-2.26%) |
Feb 17, 2015 | 28.93 | 29.35 | 28.59 | 29.32 | 307,972 | +0.47(+1.62%) |
Feb 13, 2015 | 28.60 | 28.85 | 28.85 | 28.85 | 233,964 | +0.22(+0.77%) |
Feb 12, 2015 | 28.03 | 28.67 | 28.03 | 28.63 | 260,211 | +0.80(+2.87%) |
Feb 11, 2015 | 28.09 | 28.09 | 27.64 | 27.83 | 114,723 | -0.24(-0.85%) |
Feb 10, 2015 | 28.31 | 28.31 | 27.72 | 28.07 | 216,641 | +0.05(+0.16%) |
Feb 09, 2015 | 28.45 | 28.49 | 27.94 | 28.02 | 197,301 | -0.65(-2.27%) |
Feb 06, 2015 | 28.40 | 29.15 | 28.10 | 28.68 | 320,356 | +0.40(+1.40%) |
Feb 05, 2015 | 27.73 | 28.35 | 27.56 | 28.28 | 282,738 | +0.73(+2.63%) |
Feb 04, 2015 | 27.55 | 27.98 | 27.15 | 27.56 | 266,437 | -0.12(-0.43%) |
Feb 03, 2015 | 27.31 | 28.29 | 27.23 | 27.67 | 387,199 | +0.45(+1.65%) |
Feb 02, 2015 | 26.26 | 27.41 | 26.02 | 27.22 | 550,420 | +1.13(+4.33%) |
Jan 30, 2015 | 26.19 | 27.33 | 25.65 | 26.10 | 550,764 | -0.31(-1.18%) |
Jan 29, 2015 | 26.04 | 26.66 | 25.85 | 26.41 | 466,337 | +0.44(+1.70%) |
Jan 28, 2015 | 27.02 | 27.12 | 25.89 | 25.97 | 322,893 | -0.86(-3.22%) |
Jan 27, 2015 | 27.00 | 27.21 | 26.72 | 26.83 | 236,283 | -0.53(-1.95%) |
Jan 26, 2015 | 27.09 | 27.43 | 26.80 | 27.36 | 258,265 | +0.18(+0.68%) |
Jan 23, 2015 | 27.78 | 27.89 | 27.15 | 27.18 | 181,458 | -0.67(-2.41%) |
Jan 22, 2015 | 26.63 | 27.86 | 26.55 | 27.85 | 346,074 | +1.49(+5.64%) |
Jan 21, 2015 | 26.36 | 26.92 | 26.08 | 26.36 | 297,293 | -0.03(-0.10%) |
Jan 20, 2015 | 26.97 | 26.97 | 26.07 | 26.39 | 518,575 | -0.52(-1.95%) |
Jan 16, 2015 | 26.25 | 26.96 | 26.21 | 26.91 | 302,607 | +0.61(+2.30%) |
Jan 15, 2015 | 26.79 | 27.09 | 26.31 | 26.31 | 324,069 | -0.61(-2.25%) |
Jan 14, 2015 | 27.11 | 27.28 | 26.32 | 26.91 | 293,426 | -0.61(-2.20%) |
Jan 13, 2015 | 27.79 | 28.17 | 27.04 | 27.52 | 311,647 | +0.02(+0.07%) |
Jan 12, 2015 | 27.82 | 27.85 | 27.38 | 27.50 | 228,261 | -0.31(-1.12%) |
Jan 09, 2015 | 28.63 | 28.63 | 27.79 | 27.81 | 185,999 | -0.87(-3.04%) |
Jan 08, 2015 | 28.30 | 28.70 | 28.11 | 28.69 | 441,008 | +0.58(+2.06%) |
Jan 07, 2015 | 28.00 | 28.26 | 27.75 | 28.11 | 440,789 | +0.54(+1.97%) |
Jan 06, 2015 | 28.39 | 28.67 | 27.43 | 27.56 | 314,669 | -0.81(-2.85%) |
Jan 05, 2015 | 29.25 | 29.25 | 28.35 | 28.37 | 384,750 | -1.00(-3.41%) |
Jan 02, 2015 | 30.40 | 30.40 | 28.99 | 29.37 | 281,117 | -0.81(-2.68%) |
Dec 31, 2014 | 30.61 | 30.18 | 30.18 | 30.18 | 213,605 | -0.32(-1.05%) |
Dec 30, 2014 | 30.21 | 30.75 | 30.03 | 30.50 | 218,667 | +0.18(+0.61%) |
Dec 29, 2014 | 30.19 | 30.88 | 30.18 | 30.32 | 323,888 | +0.17(+0.58%) |
Dec 26, 2014 | 30.22 | 30.29 | 29.97 | 30.15 | 130,128 | +0.05(+0.15%) |
Dec 24, 2014 | 30.15 | 30.10 | 30.10 | 30.10 | 91,778 | -0.06(-0.21%) |
Dec 23, 2014 | 30.12 | 30.30 | 29.96 | 30.16 | 201,533 | +0.27(+0.89%) |
Dec 22, 2014 | 29.65 | 29.92 | 29.46 | 29.90 | 261,824 | +0.24(+0.81%) |
Dec 19, 2014 | 29.48 | 29.86 | 29.25 | 29.66 | 2,650,845 | +0.17(+0.56%) |
Dec 18, 2014 | 29.62 | 29.99 | 29.22 | 29.49 | 503,260 | +0.29(+1.01%) |
Dec 17, 2014 | 28.66 | 29.23 | 28.35 | 29.20 | 716,577 | +0.61(+2.12%) |
Dec 16, 2014 | 28.15 | 28.98 | 27.94 | 28.59 | 469,402 | +0.31(+1.10%) |
Dec 15, 2014 | 28.67 | 29.22 | 28.24 | 28.28 | 575,192 | -0.25(-0.87%) |
Dec 12, 2014 | 28.43 | 28.93 | 28.23 | 28.53 | 380,298 | -0.31(-1.08%) |
Dec 11, 2014 | 28.78 | 29.35 | 28.77 | 28.84 | 360,538 | +0.22(+0.77%) |
Dec 10, 2014 | 29.49 | 29.87 | 28.60 | 28.62 | 387,900 | -1.01(-3.39%) |
Dec 09, 2014 | 28.63 | 29.63 | 28.47 | 29.63 | 493,364 | +0.56(+1.92%) |
Dec 08, 2014 | 28.98 | 29.51 | 28.87 | 29.07 | 397,189 | -0.05(-0.19%) |
Dec 05, 2014 | 29.16 | 29.94 | 28.91 | 29.12 | 669,539 | +0.12(+0.41%) |
Dec 04, 2014 | 29.17 | 29.25 | 28.84 | 29.00 | 423,331 | -0.17(-0.60%) |
Dec 03, 2014 | 28.61 | 29.25 | 28.58 | 29.18 | 359,416 | +0.45(+1.56%) |
Dec 02, 2014 | 28.29 | 28.99 | 28.29 | 28.73 | 278,773 | +0.50(+1.78%) |
Dec 01, 2014 | 28.66 | 28.89 | 28.14 | 28.23 | 407,283 | -0.58(-2.00%) |
Nov 28, 2014 | 29.31 | 29.31 | 28.74 | 28.80 | 314,901 | -0.40(-1.38%) |
Nov 26, 2014 | 28.89 | 29.21 | 29.21 | 29.21 | 384,729 | +0.36(+1.24%) |
Nov 25, 2014 | 28.73 | 28.88 | 28.58 | 28.85 | 182,449 | +0.21(+0.73%) |
Nov 24, 2014 | 28.42 | 28.77 | 28.31 | 28.64 | 341,629 | +0.38(+1.33%) |
Nov 21, 2014 | 28.90 | 28.90 | 28.11 | 28.26 | 288,268 | -0.31(-1.09%) |
Nov 20, 2014 | 28.05 | 28.60 | 27.96 | 28.58 | 167,268 | +0.30(+1.07%) |
Nov 19, 2014 | 28.60 | 28.60 | 27.93 | 28.27 | 176,530 | -0.40(-1.40%) |
Nov 18, 2014 | 28.65 | 28.87 | 28.54 | 28.68 | 180,299 | +0.02(+0.06%) |
Nov 17, 2014 | 28.89 | 29.00 | 28.65 | 28.66 | 208,742 | -0.36(-1.23%) |
Nov 14, 2014 | 29.08 | 29.24 | 28.82 | 29.01 | 297,588 | -0.13(-0.44%) |
Nov 13, 2014 | 29.62 | 29.73 | 29.07 | 29.14 | 153,336 | -0.34(-1.15%) |
Nov 12, 2014 | 29.07 | 29.57 | 28.99 | 29.48 | 449,403 | +0.35(+1.19%) |
Nov 11, 2014 | 29.03 | 29.21 | 28.82 | 29.13 | 371,817 | +0.10(+0.35%) |
Nov 10, 2014 | 28.96 | 29.25 | 28.83 | 29.03 | 343,294 | +0.07(+0.25%) |
Nov 07, 2014 | 29.12 | 29.12 | 28.65 | 28.96 | 295,850 | -0.09(-0.31%) |
Nov 06, 2014 | 28.67 | 29.06 | 28.58 | 29.05 | 314,770 | +0.33(+1.15%) |
Nov 05, 2014 | 28.79 | 28.79 | 28.23 | 28.72 | 295,188 | +0.12(+0.42%) |
Nov 04, 2014 | 28.59 | 28.64 | 28.02 | 28.60 | 319,132 | +0.05(+0.19%) |
Nov 03, 2014 | 28.34 | 28.80 | 28.01 | 28.55 | 525,796 | -0.30(-1.05%) |
Oct 31, 2014 | 28.63 | 29.41 | 28.19 | 28.85 | 719,020 | +1.02(+3.68%) |
Oct 30, 2014 | 27.30 | 27.83 | 26.97 | 27.83 | 592,479 | +0.35(+1.26%) |
Oct 29, 2014 | 27.25 | 27.61 | 26.89 | 27.48 | 357,683 | +0.18(+0.67%) |
Oct 28, 2014 | 26.28 | 27.33 | 26.17 | 27.30 | 397,803 | +1.18(+4.52%) |
Oct 27, 2014 | 25.75 | 26.17 | 25.93 | 26.12 | 239,803 | +0.18(+0.71%) |
Oct 24, 2014 | 25.91 | 26.01 | 25.61 | 25.93 | 153,468 | +0.07(+0.28%) |
Oct 23, 2014 | 25.79 | 26.11 | 25.66 | 25.86 | 247,644 | +0.36(+1.40%) |
Oct 22, 2014 | 26.08 | 26.30 | 25.48 | 25.50 | 273,622 | -0.57(-2.17%) |
Oct 21, 2014 | 25.60 | 26.23 | 25.60 | 26.07 | 258,086 | +0.59(+2.33%) |
Oct 20, 2014 | 25.17 | 25.44 | 25.17 | 25.48 | 226,614 | +0.18(+0.72%) |
Oct 17, 2014 | 25.63 | 25.63 | 25.14 | 25.29 | 359,757 | +0.04(+0.14%) |
Oct 16, 2014 | 24.22 | 25.37 | 24.15 | 25.26 | 358,194 | +0.59(+2.41%) |
Oct 15, 2014 | 25.05 | 25.08 | 23.97 | 24.66 | 501,960 | -0.80(-3.12%) |
Oct 14, 2014 | 25.11 | 25.77 | 24.97 | 25.46 | 444,932 | +0.48(+1.94%) |
Oct 13, 2014 | 24.53 | 25.17 | 24.47 | 24.97 | 288,147 | +0.47(+1.90%) |
Oct 10, 2014 | 24.38 | 24.96 | 24.37 | 24.51 | 222,066 | -0.02(-0.07%) |
Oct 09, 2014 | 25.20 | 25.36 | 24.52 | 24.52 | 265,623 | -0.77(-3.04%) |
Oct 08, 2014 | 24.62 | 25.32 | 24.55 | 25.29 | 309,516 | +0.69(+2.83%) |
Oct 07, 2014 | 24.89 | 25.05 | 24.54 | 24.60 | 219,117 | -0.50(-2.00%) |
Oct 06, 2014 | 25.49 | 25.52 | 25.10 | 25.10 | 161,376 | -0.35(-1.37%) |
Oct 03, 2014 | 25.72 | 25.92 | 25.38 | 25.45 | 217,502 | +0.02(+0.07%) |
Oct 02, 2014 | 25.05 | 25.56 | 24.85 | 25.43 | 233,425 | +0.37(+1.50%) |