Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.27 | 36.62 | 36.12 | 36.55 | 722,104 | +0.32(+0.87%) |
Nov 27, 2015 | 36.30 | 36.52 | 36.14 | 36.23 | 228,052 | -0.10(-0.28%) |
Nov 25, 2015 | 36.44 | 36.33 | 36.33 | 36.33 | 308,599 | +0.01(+0.02%) |
Nov 24, 2015 | 35.63 | 36.53 | 35.63 | 36.33 | 597,718 | +0.41(+1.14%) |
Nov 23, 2015 | 35.66 | 35.96 | 35.65 | 35.92 | 311,998 | +0.18(+0.49%) |
Nov 20, 2015 | 35.36 | 35.89 | 35.31 | 35.74 | 532,955 | +0.61(+1.74%) |
Nov 19, 2015 | 35.07 | 35.31 | 35.02 | 35.13 | 419,715 | -0.04(-0.11%) |
Nov 18, 2015 | 34.87 | 35.24 | 34.62 | 35.17 | 551,471 | +0.38(+1.11%) |
Nov 17, 2015 | 34.49 | 35.36 | 34.22 | 34.78 | 888,158 | +0.40(+1.16%) |
Nov 16, 2015 | 33.44 | 34.40 | 33.30 | 34.38 | 631,957 | +0.94(+2.81%) |
Nov 13, 2015 | 33.97 | 34.19 | 33.42 | 33.44 | 751,306 | -0.60(-1.76%) |
Nov 12, 2015 | 34.68 | 34.68 | 34.03 | 34.04 | 665,879 | -0.99(-2.83%) |
Nov 11, 2015 | 35.18 | 35.33 | 34.90 | 35.03 | 724,705 | -0.11(-0.32%) |
Nov 10, 2015 | 34.71 | 35.21 | 34.71 | 35.15 | 789,574 | +0.43(+1.24%) |
Nov 09, 2015 | 34.69 | 34.81 | 34.40 | 34.72 | 623,419 | -0.06(-0.18%) |
Nov 06, 2015 | 34.77 | 35.22 | 34.66 | 34.78 | 1,073,125 | +0.10(+0.29%) |
Nov 05, 2015 | 35.07 | 35.26 | 34.62 | 34.68 | 800,834 | -0.40(-1.13%) |
Nov 04, 2015 | 34.82 | 35.33 | 34.74 | 35.08 | 1,012,937 | +0.31(+0.89%) |
Nov 03, 2015 | 34.45 | 34.93 | 34.18 | 34.77 | 812,827 | +0.42(+1.23%) |
Nov 02, 2015 | 33.22 | 34.53 | 33.21 | 34.35 | 1,103,922 | +1.18(+3.56%) |
Oct 30, 2015 | 33.13 | 33.91 | 32.76 | 33.17 | 1,674,949 | +0.22(+0.67%) |
Oct 29, 2015 | 31.23 | 33.05 | 31.18 | 32.95 | 2,101,313 | +2.29(+7.47%) |
Oct 28, 2015 | 29.65 | 30.69 | 29.46 | 30.66 | 1,100,319 | +1.02(+3.43%) |
Oct 27, 2015 | 29.37 | 29.64 | 29.20 | 29.64 | 722,578 | +0.20(+0.66%) |
Oct 26, 2015 | 29.19 | 29.49 | 29.09 | 29.44 | 615,652 | +0.16(+0.54%) |
Oct 23, 2015 | 28.84 | 29.32 | 28.69 | 29.29 | 536,746 | +0.68(+2.36%) |
Oct 22, 2015 | 28.50 | 28.68 | 28.37 | 28.61 | 546,925 | +0.34(+1.21%) |
Oct 21, 2015 | 28.53 | 28.78 | 28.25 | 28.27 | 248,781 | -0.23(-0.80%) |
Oct 20, 2015 | 28.12 | 28.60 | 28.00 | 28.50 | 509,881 | +0.30(+1.07%) |
Oct 19, 2015 | 28.08 | 28.38 | 28.07 | 28.20 | 520,005 | -0.04(-0.16%) |
Oct 16, 2015 | 28.20 | 28.33 | 28.01 | 28.24 | 373,236 | +0.11(+0.38%) |
Oct 15, 2015 | 28.09 | 28.16 | 27.72 | 28.13 | 340,738 | +0.15(+0.52%) |
Oct 14, 2015 | 28.38 | 28.62 | 27.96 | 27.99 | 367,681 | -0.36(-1.27%) |
Oct 13, 2015 | 28.44 | 28.75 | 28.35 | 28.35 | 458,598 | -0.23(-0.80%) |
Oct 12, 2015 | 28.59 | 28.72 | 28.47 | 28.57 | 390,463 | -0.08(-0.28%) |
Oct 09, 2015 | 28.51 | 28.69 | 28.46 | 28.66 | 328,071 | +0.19(+0.66%) |
Oct 08, 2015 | 27.96 | 28.51 | 27.93 | 28.47 | 559,211 | +0.40(+1.43%) |
Oct 07, 2015 | 27.50 | 28.14 | 27.50 | 28.07 | 632,424 | +0.66(+2.40%) |
Oct 06, 2015 | 27.20 | 27.48 | 26.98 | 27.41 | 764,815 | +0.21(+0.76%) |
Oct 05, 2015 | 26.59 | 27.31 | 26.56 | 27.20 | 1,001,337 | +0.81(+3.06%) |
Oct 02, 2015 | 25.57 | 26.39 | 25.47 | 26.39 | 495,130 | +0.44(+1.71%) |
Oct 01, 2015 | 25.85 | 26.04 | 25.58 | 25.95 | 629,056 | +0.07(+0.27%) |
Sep 30, 2015 | 26.11 | 26.11 | 25.62 | 25.88 | 1,025,340 | +0.08(+0.32%) |
Sep 29, 2015 | 25.83 | 25.89 | 25.52 | 25.80 | 639,841 | +0.01(+0.02%) |
Sep 28, 2015 | 26.31 | 26.33 | 25.74 | 25.79 | 432,400 | -0.64(-2.42%) |
Sep 25, 2015 | 26.39 | 26.39 | 26.29 | 26.43 | 488,584 | +0.26(+0.98%) |
Sep 24, 2015 | 26.37 | 26.45 | 25.73 | 26.17 | 1,922,940 | -0.59(-2.20%) |
Sep 23, 2015 | 26.73 | 26.91 | 26.46 | 26.76 | 573,711 | -0.01(-0.05%) |
Sep 22, 2015 | 26.99 | 27.16 | 26.70 | 26.78 | 543,931 | -0.65(-2.38%) |
Sep 21, 2015 | 27.33 | 27.75 | 27.26 | 27.43 | 522,850 | +0.14(+0.53%) |
Sep 18, 2015 | 26.86 | 27.36 | 26.71 | 27.28 | 1,691,661 | +0.12(+0.44%) |
Sep 17, 2015 | 27.08 | 27.48 | 26.92 | 27.16 | 848,378 | +0.09(+0.32%) |
Sep 16, 2015 | 26.57 | 27.12 | 26.49 | 27.08 | 549,634 | +0.51(+1.91%) |
Sep 15, 2015 | 26.36 | 26.60 | 26.11 | 26.57 | 540,133 | +0.24(+0.90%) |
Sep 14, 2015 | 26.65 | 26.68 | 26.27 | 26.33 | 333,866 | -0.36(-1.36%) |
Sep 11, 2015 | 26.34 | 26.71 | 26.22 | 26.69 | 381,514 | +0.19(+0.73%) |
Sep 10, 2015 | 26.25 | 26.68 | 26.01 | 26.50 | 616,305 | +0.19(+0.74%) |
Sep 09, 2015 | 26.78 | 26.89 | 26.27 | 26.31 | 576,675 | -0.28(-1.04%) |
Sep 08, 2015 | 25.92 | 26.62 | 25.82 | 26.58 | 688,672 | +1.07(+4.17%) |
Sep 04, 2015 | 25.67 | 25.52 | 25.52 | 25.52 | 487,478 | -0.40(-1.55%) |
Sep 03, 2015 | 25.88 | 26.21 | 25.81 | 25.92 | 522,020 | +0.04(+0.15%) |
Sep 02, 2015 | 25.71 | 25.88 | 25.36 | 25.88 | 587,197 | +0.60(+2.35%) |
Sep 01, 2015 | 25.77 | 25.94 | 25.14 | 25.29 | 515,309 | -1.08(-4.09%) |
Aug 31, 2015 | 26.56 | 26.60 | 26.22 | 26.36 | 415,758 | -0.23(-0.85%) |
Aug 28, 2015 | 26.14 | 26.61 | 26.01 | 26.59 | 661,980 | +0.24(+0.90%) |
Aug 27, 2015 | 26.21 | 26.37 | 25.83 | 26.35 | 432,147 | +0.44(+1.69%) |
Aug 26, 2015 | 25.64 | 26.01 | 25.05 | 25.91 | 544,990 | +0.90(+3.58%) |
Aug 25, 2015 | 26.29 | 26.36 | 25.00 | 25.02 | 681,527 | -0.55(-2.16%) |
Aug 24, 2015 | 25.25 | 26.61 | 25.24 | 25.57 | 709,886 | -1.35(-5.03%) |
Aug 21, 2015 | 27.21 | 27.45 | 26.92 | 26.92 | 484,172 | -0.64(-2.32%) |
Aug 20, 2015 | 27.74 | 28.08 | 27.47 | 27.56 | 461,535 | -0.55(-1.96%) |
Aug 19, 2015 | 28.10 | 28.44 | 27.72 | 28.11 | 490,207 | -0.08(-0.29%) |
Aug 18, 2015 | 28.13 | 28.29 | 27.98 | 28.19 | 334,390 | -0.02(-0.07%) |
Aug 17, 2015 | 27.90 | 28.21 | 27.58 | 28.21 | 430,430 | +0.19(+0.69%) |
Aug 14, 2015 | 27.73 | 28.06 | 27.66 | 28.02 | 384,771 | +0.24(+0.86%) |
Aug 13, 2015 | 27.90 | 28.01 | 27.63 | 27.78 | 499,124 | -0.11(-0.40%) |
Aug 12, 2015 | 27.73 | 27.99 | 27.20 | 27.89 | 731,696 | -0.08(-0.27%) |
Aug 11, 2015 | 27.82 | 28.25 | 27.67 | 27.97 | 678,999 | -0.09(-0.31%) |
Aug 10, 2015 | 28.00 | 28.45 | 27.80 | 28.05 | 730,125 | +0.21(+0.74%) |
Aug 07, 2015 | 27.05 | 27.90 | 26.87 | 27.85 | 834,689 | +0.76(+2.82%) |
Aug 06, 2015 | 27.57 | 27.57 | 26.74 | 27.08 | 1,043,837 | -0.49(-1.77%) |
Aug 05, 2015 | 26.04 | 27.93 | 25.80 | 27.57 | 1,524,206 | +2.23(+8.80%) |
Aug 04, 2015 | 25.64 | 25.83 | 25.28 | 25.34 | 516,142 | -0.34(-1.34%) |
Aug 03, 2015 | 25.64 | 25.81 | 25.31 | 25.69 | 526,419 | +0.13(+0.49%) |
Jul 31, 2015 | 25.37 | 25.62 | 25.10 | 25.56 | 659,634 | +0.19(+0.77%) |
Jul 30, 2015 | 25.30 | 25.43 | 24.44 | 25.37 | 1,108,844 | +0.06(+0.22%) |
Jul 29, 2015 | 24.09 | 28.04 | 23.99 | 25.31 | 2,069,925 | +1.20(+4.96%) |
Jul 28, 2015 | 23.93 | 24.20 | 23.68 | 24.11 | 419,555 | +0.28(+1.16%) |
Jul 27, 2015 | 24.05 | 24.05 | 23.78 | 23.84 | 292,929 | -0.39(-1.63%) |
Jul 24, 2015 | 25.00 | 25.00 | 24.13 | 24.23 | 371,128 | -0.78(-3.11%) |
Jul 23, 2015 | 25.09 | 25.18 | 24.91 | 25.01 | 443,841 | -0.07(-0.27%) |
Jul 22, 2015 | 25.06 | 25.29 | 24.98 | 25.08 | 408,752 | -0.14(-0.57%) |
Jul 21, 2015 | 25.13 | 25.33 | 24.95 | 25.22 | 536,794 | +0.05(+0.20%) |
Jul 20, 2015 | 25.20 | 25.24 | 25.12 | 25.17 | 279,517 | -0.04(-0.17%) |
Jul 17, 2015 | 25.36 | 25.37 | 25.10 | 25.22 | 490,421 | -0.14(-0.54%) |
Jul 16, 2015 | 25.42 | 25.47 | 25.06 | 25.35 | 582,538 | +0.09(+0.35%) |
Jul 15, 2015 | 25.20 | 25.40 | 25.10 | 25.27 | 316,034 | +0.03(+0.10%) |
Jul 14, 2015 | 25.13 | 25.30 | 25.04 | 25.24 | 314,840 | +0.09(+0.35%) |
Jul 13, 2015 | 25.15 | 25.34 | 25.05 | 25.15 | 254,440 | +0.20(+0.80%) |
Jul 10, 2015 | 24.93 | 25.03 | 24.73 | 24.95 | 400,316 | +0.37(+1.49%) |
Jul 09, 2015 | 24.97 | 24.98 | 24.58 | 24.59 | 429,497 | -0.02(-0.08%) |
Jul 08, 2015 | 24.82 | 25.09 | 24.39 | 24.61 | 492,958 | -0.50(-1.98%) |
Jul 07, 2015 | 25.08 | 25.14 | 24.62 | 25.10 | 666,991 | +0.04(+0.17%) |
Jul 06, 2015 | 24.86 | 25.10 | 24.82 | 25.06 | 671,426 | -0.06(-0.22%) |
Jul 02, 2015 | 25.38 | 25.11 | 25.11 | 25.11 | 902,821 | -0.25(-1.00%) |
Jul 01, 2015 | 25.31 | 25.54 | 25.19 | 25.37 | 632,579 | +0.28(+1.11%) |
Jun 30, 2015 | 25.38 | 25.48 | 25.00 | 25.09 | 769,005 | -0.04(-0.15%) |
Jun 29, 2015 | 25.50 | 25.72 | 25.11 | 25.13 | 725,729 | -0.67(-2.58%) |
Jun 26, 2015 | 25.89 | 25.95 | 25.71 | 25.79 | 974,477 | -0.09(-0.36%) |
Jun 25, 2015 | 25.90 | 26.06 | 25.82 | 25.89 | 580,434 | -0.02(-0.07%) |
Jun 24, 2015 | 26.17 | 26.23 | 25.87 | 25.90 | 663,831 | -0.29(-1.09%) |
Jun 23, 2015 | 26.32 | 26.49 | 26.06 | 26.19 | 815,301 | -0.19(-0.73%) |
Jun 22, 2015 | 26.41 | 26.63 | 26.26 | 26.38 | 332,256 | +0.16(+0.59%) |
Jun 19, 2015 | 26.44 | 26.58 | 26.21 | 26.23 | 748,849 | -0.18(-0.68%) |
Jun 18, 2015 | 26.25 | 26.49 | 26.23 | 26.41 | 638,369 | +0.24(+0.90%) |
Jun 17, 2015 | 26.29 | 26.33 | 26.02 | 26.17 | 520,431 | -0.04(-0.17%) |
Jun 16, 2015 | 25.87 | 26.32 | 25.87 | 26.21 | 446,300 | +0.23(+0.88%) |
Jun 15, 2015 | 26.06 | 26.10 | 25.84 | 25.98 | 691,091 | -0.32(-1.23%) |
Jun 12, 2015 | 26.51 | 26.51 | 26.18 | 26.31 | 563,514 | -0.29(-1.08%) |
Jun 11, 2015 | 26.44 | 26.69 | 26.44 | 26.59 | 480,120 | +0.16(+0.59%) |
Jun 10, 2015 | 26.18 | 26.52 | 25.95 | 26.44 | 567,662 | +0.35(+1.33%) |
Jun 09, 2015 | 26.21 | 26.24 | 25.91 | 26.09 | 583,269 | -0.17(-0.66%) |
Jun 08, 2015 | 26.46 | 26.46 | 26.13 | 26.26 | 632,698 | -0.21(-0.77%) |
Jun 05, 2015 | 26.32 | 26.32 | 26.16 | 26.47 | 823,597 | -0.07(-0.28%) |
Jun 04, 2015 | 26.68 | 26.90 | 26.47 | 26.54 | 648,034 | -0.30(-1.13%) |
Jun 03, 2015 | 26.61 | 26.90 | 26.47 | 26.85 | 734,340 | +0.33(+1.24%) |
Jun 02, 2015 | 26.40 | 26.71 | 26.16 | 26.52 | 373,229 | -0.06(-0.23%) |
Jun 01, 2015 | 26.57 | 26.71 | 26.57 | 26.58 | 617,445 | +0.17(+0.64%) |
May 29, 2015 | 26.24 | 26.44 | 26.08 | 26.41 | 1,007,158 | +0.17(+0.66%) |
May 28, 2015 | 26.36 | 26.41 | 26.10 | 26.24 | 776,678 | -0.19(-0.73%) |
May 27, 2015 | 25.87 | 26.43 | 25.72 | 26.43 | 578,997 | +0.57(+2.19%) |
May 26, 2015 | 26.15 | 26.15 | 25.77 | 25.87 | 577,557 | -0.38(-1.44%) |
May 22, 2015 | 26.27 | 26.25 | 26.25 | 26.25 | 459,053 | -0.09(-0.35%) |
May 21, 2015 | 26.51 | 26.53 | 26.30 | 26.34 | 487,246 | -0.24(-0.91%) |
May 20, 2015 | 26.64 | 26.78 | 26.41 | 26.58 | 665,077 | +0.21(+0.80%) |
May 19, 2015 | 26.27 | 26.41 | 26.18 | 26.37 | 573,456 | +0.07(+0.28%) |
May 18, 2015 | 25.69 | 26.36 | 25.64 | 26.30 | 699,358 | +0.58(+2.25%) |
May 15, 2015 | 25.54 | 25.75 | 25.24 | 25.72 | 727,032 | +0.24(+0.95%) |
May 14, 2015 | 25.30 | 25.49 | 25.20 | 25.48 | 572,173 | +0.31(+1.23%) |
May 13, 2015 | 24.97 | 25.25 | 24.65 | 25.16 | 1,061,576 | +0.53(+2.17%) |
May 12, 2015 | 26.45 | 26.45 | 23.84 | 24.63 | 2,502,648 | -2.02(-7.58%) |
May 11, 2015 | 26.48 | 26.71 | 26.44 | 26.65 | 703,260 | +0.11(+0.40%) |
May 08, 2015 | 26.48 | 26.72 | 26.32 | 26.54 | 372,015 | +0.32(+1.23%) |
May 07, 2015 | 25.57 | 26.30 | 25.54 | 26.22 | 599,379 | +0.55(+2.13%) |
May 06, 2015 | 25.77 | 25.77 | 25.46 | 25.67 | 297,480 | -0.09(-0.36%) |
May 05, 2015 | 26.12 | 26.34 | 25.72 | 25.77 | 383,363 | -0.46(-1.75%) |
May 04, 2015 | 26.01 | 26.41 | 25.96 | 26.23 | 343,837 | +0.19(+0.74%) |
May 01, 2015 | 25.92 | 26.04 | 25.75 | 26.03 | 319,958 | +0.16(+0.60%) |
Apr 30, 2015 | 26.03 | 26.17 | 25.72 | 25.88 | 611,044 | -0.24(-0.90%) |
Apr 29, 2015 | 26.41 | 26.48 | 25.97 | 26.12 | 549,852 | -0.36(-1.36%) |
Apr 28, 2015 | 26.11 | 26.50 | 25.94 | 26.48 | 558,976 | +0.31(+1.19%) |
Apr 27, 2015 | 26.21 | 26.30 | 26.05 | 26.16 | 467,013 | -0.03(-0.12%) |
Apr 24, 2015 | 26.11 | 26.27 | 25.75 | 26.20 | 679,814 | +0.06(+0.21%) |
Apr 23, 2015 | 25.98 | 26.26 | 25.88 | 26.14 | 453,455 | +0.14(+0.53%) |
Apr 22, 2015 | 25.94 | 26.04 | 25.72 | 26.00 | 449,421 | +0.06(+0.22%) |
Apr 21, 2015 | 26.01 | 26.08 | 25.84 | 25.95 | 410,279 | +0.06(+0.24%) |
Apr 20, 2015 | 25.59 | 25.98 | 25.59 | 25.89 | 491,531 | +0.45(+1.76%) |
Apr 17, 2015 | 25.90 | 25.95 | 25.26 | 25.44 | 442,871 | -0.67(-2.57%) |
Apr 16, 2015 | 25.95 | 26.22 | 25.95 | 26.11 | 463,450 | +0.10(+0.38%) |
Apr 15, 2015 | 26.13 | 26.32 | 25.92 | 26.01 | 668,858 | -0.04(-0.17%) |
Apr 14, 2015 | 26.02 | 26.16 | 25.76 | 26.05 | 763,277 | -0.02(-0.07%) |
Apr 13, 2015 | 26.13 | 26.31 | 26.02 | 26.07 | 338,944 | -0.21(-0.80%) |
Apr 10, 2015 | 26.43 | 26.43 | 26.19 | 26.28 | 444,212 | -0.05(-0.19%) |
Apr 09, 2015 | 26.17 | 26.36 | 26.08 | 26.33 | 476,991 | +0.15(+0.57%) |
Apr 08, 2015 | 26.10 | 26.38 | 26.02 | 26.18 | 447,459 | +0.01(+0.05%) |
Apr 07, 2015 | 26.04 | 26.45 | 26.04 | 26.17 | 670,834 | +0.06(+0.24%) |
Apr 06, 2015 | 25.81 | 26.12 | 25.69 | 26.11 | 575,305 | +0.10(+0.40%) |
Apr 02, 2015 | 25.86 | 26.01 | 26.01 | 26.01 | 524,780 | +0.11(+0.43%) |
Apr 01, 2015 | 25.83 | 25.93 | 25.50 | 25.89 | 457,872 | +0.01(+0.05%) |
Mar 31, 2015 | 25.93 | 25.98 | 25.76 | 25.88 | 606,398 | -0.17(-0.66%) |
Mar 30, 2015 | 25.96 | 26.14 | 25.93 | 26.05 | 615,648 | +0.15(+0.60%) |
Mar 27, 2015 | 25.70 | 26.01 | 25.53 | 25.90 | 932,438 | +0.26(+1.01%) |
Mar 26, 2015 | 25.29 | 25.79 | 25.20 | 25.64 | 1,136,994 | +0.17(+0.65%) |
Mar 25, 2015 | 28.13 | 28.13 | 25.38 | 25.48 | 1,877,065 | -2.73(-9.69%) |
Mar 24, 2015 | 28.90 | 28.90 | 28.17 | 28.21 | 1,009,445 | -0.64(-2.20%) |
Mar 23, 2015 | 28.47 | 29.10 | 28.38 | 28.84 | 956,398 | +0.31(+1.08%) |
Mar 20, 2015 | 27.95 | 28.60 | 27.72 | 28.53 | 1,166,396 | +0.73(+2.62%) |
Mar 19, 2015 | 27.16 | 27.83 | 26.92 | 27.81 | 729,169 | +0.72(+2.64%) |
Mar 18, 2015 | 27.04 | 27.23 | 26.96 | 27.09 | 1,260,001 | +0.06(+0.21%) |
Mar 17, 2015 | 27.13 | 27.19 | 26.99 | 27.04 | 938,579 | -0.20(-0.72%) |
Mar 16, 2015 | 27.16 | 27.50 | 27.04 | 27.23 | 864,794 | +0.19(+0.68%) |
Mar 13, 2015 | 27.42 | 27.42 | 26.75 | 27.05 | 604,833 | -0.48(-1.73%) |
Mar 12, 2015 | 27.28 | 27.57 | 27.16 | 27.52 | 479,226 | +0.28(+1.04%) |
Mar 11, 2015 | 27.12 | 27.25 | 26.87 | 27.24 | 560,609 | +0.23(+0.85%) |
Mar 10, 2015 | 27.20 | 27.21 | 26.89 | 27.01 | 431,952 | -0.43(-1.57%) |
Mar 09, 2015 | 27.21 | 27.56 | 27.12 | 27.44 | 465,581 | +0.22(+0.82%) |
Mar 06, 2015 | 27.60 | 27.61 | 27.09 | 27.22 | 414,758 | -0.47(-1.71%) |
Mar 05, 2015 | 27.81 | 27.86 | 27.54 | 27.70 | 311,781 | -0.12(-0.44%) |
Mar 04, 2015 | 27.83 | 28.04 | 27.65 | 27.82 | 531,576 | -0.14(-0.49%) |
Mar 03, 2015 | 28.15 | 28.20 | 27.73 | 27.95 | 287,595 | -0.30(-1.05%) |
Mar 02, 2015 | 27.77 | 28.28 | 27.74 | 28.25 | 528,499 | +0.48(+1.73%) |
Feb 27, 2015 | 27.71 | 28.01 | 27.66 | 27.77 | 852,348 | -0.06(-0.22%) |
Feb 26, 2015 | 27.71 | 27.88 | 27.55 | 27.83 | 494,307 | +0.06(+0.22%) |
Feb 25, 2015 | 27.98 | 27.98 | 27.67 | 27.77 | 256,698 | -0.24(-0.86%) |
Feb 24, 2015 | 28.05 | 28.05 | 27.68 | 28.01 | 348,842 | -0.06(-0.22%) |
Feb 23, 2015 | 28.31 | 28.31 | 27.86 | 28.07 | 283,273 | -0.27(-0.94%) |
Feb 20, 2015 | 28.02 | 28.34 | 27.78 | 28.34 | 514,627 | +0.26(+0.92%) |
Feb 19, 2015 | 27.76 | 28.29 | 27.49 | 28.08 | 816,213 | +0.44(+1.61%) |
Feb 18, 2015 | 27.26 | 27.66 | 27.10 | 27.63 | 595,194 | +0.34(+1.24%) |
Feb 17, 2015 | 27.42 | 27.42 | 27.12 | 27.29 | 453,879 | -0.14(-0.49%) |
Feb 13, 2015 | 26.93 | 27.43 | 27.43 | 27.43 | 576,497 | +0.41(+1.51%) |
Feb 12, 2015 | 26.48 | 27.11 | 26.43 | 27.02 | 759,139 | +0.71(+2.70%) |
Feb 11, 2015 | 25.97 | 26.37 | 25.96 | 26.31 | 664,208 | +0.33(+1.28%) |
Feb 10, 2015 | 25.93 | 26.07 | 25.72 | 25.98 | 331,558 | +0.11(+0.43%) |
Feb 09, 2015 | 25.83 | 26.04 | 25.74 | 25.87 | 548,416 | +0.01(+0.05%) |
Feb 06, 2015 | 25.80 | 26.15 | 25.77 | 25.86 | 780,051 | +0.07(+0.29%) |
Feb 05, 2015 | 26.10 | 26.10 | 25.72 | 25.78 | 735,803 | -0.17(-0.64%) |
Feb 04, 2015 | 26.32 | 26.48 | 25.76 | 25.95 | 904,419 | -0.42(-1.59%) |
Feb 03, 2015 | 25.85 | 26.41 | 25.85 | 26.37 | 617,944 | +0.57(+2.20%) |
Feb 02, 2015 | 25.66 | 25.86 | 25.14 | 25.80 | 724,440 | +0.27(+1.04%) |
Jan 30, 2015 | 26.14 | 26.28 | 25.45 | 25.54 | 1,027,010 | -0.83(-3.16%) |
Jan 29, 2015 | 26.40 | 26.41 | 25.76 | 26.37 | 623,613 | +0.07(+0.28%) |
Jan 28, 2015 | 26.56 | 27.00 | 26.24 | 26.30 | 821,728 | +0.12(+0.45%) |
Jan 27, 2015 | 26.33 | 26.41 | 25.86 | 26.18 | 423,634 | -0.31(-1.19%) |
Jan 26, 2015 | 26.29 | 26.49 | 25.97 | 26.49 | 837,324 | +0.15(+0.59%) |
Jan 23, 2015 | 26.46 | 26.57 | 26.18 | 26.34 | 511,958 | -0.14(-0.54%) |
Jan 22, 2015 | 26.02 | 26.48 | 25.64 | 26.48 | 578,899 | +0.64(+2.46%) |
Jan 21, 2015 | 25.83 | 26.19 | 25.72 | 25.85 | 462,728 | -0.07(-0.26%) |
Jan 20, 2015 | 26.17 | 26.31 | 25.67 | 25.91 | 857,665 | -0.24(-0.92%) |
Jan 16, 2015 | 25.58 | 26.18 | 25.56 | 26.15 | 633,652 | +0.49(+1.92%) |
Jan 15, 2015 | 25.80 | 25.85 | 25.41 | 25.66 | 672,471 | -0.10(-0.41%) |
Jan 14, 2015 | 25.93 | 26.02 | 25.56 | 25.76 | 656,511 | -0.35(-1.32%) |
Jan 13, 2015 | 25.90 | 26.49 | 25.90 | 26.11 | 1,010,557 | +0.41(+1.61%) |
Jan 12, 2015 | 25.94 | 26.07 | 25.64 | 25.70 | 1,002,819 | -0.24(-0.92%) |
Jan 09, 2015 | 26.44 | 26.55 | 25.88 | 25.94 | 833,745 | -0.50(-1.90%) |
Jan 08, 2015 | 26.04 | 26.54 | 26.00 | 26.44 | 1,337,570 | +0.07(+0.28%) |
Jan 07, 2015 | 26.08 | 26.41 | 25.84 | 26.36 | 795,137 | +0.42(+1.63%) |
Jan 06, 2015 | 25.97 | 26.13 | 25.75 | 25.94 | 988,721 | -0.05(-0.19%) |
Jan 05, 2015 | 26.27 | 26.40 | 25.86 | 25.99 | 661,375 | -0.42(-1.58%) |
Jan 02, 2015 | 26.64 | 26.77 | 26.18 | 26.41 | 863,611 | -0.23(-0.87%) |
Dec 31, 2014 | 27.00 | 26.64 | 26.64 | 26.64 | 711,943 | -0.34(-1.25%) |
Dec 30, 2014 | 26.82 | 27.11 | 26.79 | 26.98 | 409,353 | +0.06(+0.23%) |
Dec 29, 2014 | 27.15 | 27.20 | 26.79 | 26.92 | 772,026 | -0.21(-0.79%) |
Dec 26, 2014 | 27.20 | 27.34 | 27.09 | 27.13 | 319,456 | -0.06(-0.20%) |
Dec 24, 2014 | 27.17 | 27.18 | 27.18 | 27.18 | 295,036 | +0.06(+0.23%) |
Dec 23, 2014 | 26.78 | 27.39 | 26.71 | 27.12 | 909,746 | +0.40(+1.49%) |
Dec 22, 2014 | 26.60 | 26.88 | 26.57 | 26.73 | 964,597 | +0.18(+0.67%) |
Dec 19, 2014 | 26.60 | 26.88 | 26.51 | 26.55 | 1,334,131 | -0.09(-0.34%) |
Dec 18, 2014 | 26.63 | 26.73 | 26.36 | 26.64 | 814,909 | +0.30(+1.14%) |
Dec 17, 2014 | 26.01 | 26.36 | 25.90 | 26.34 | 760,858 | +0.30(+1.15%) |
Dec 16, 2014 | 26.18 | 26.41 | 26.00 | 26.04 | 1,217,130 | -0.12(-0.47%) |
Dec 15, 2014 | 26.24 | 26.44 | 25.94 | 26.16 | 721,077 | +0.07(+0.28%) |
Dec 12, 2014 | 26.44 | 26.44 | 26.08 | 26.09 | 965,616 | -0.22(-0.84%) |
Dec 11, 2014 | 26.27 | 26.58 | 26.18 | 26.31 | 943,451 | +0.16(+0.61%) |
Dec 10, 2014 | 26.55 | 26.58 | 26.13 | 26.15 | 676,206 | -0.41(-1.54%) |
Dec 09, 2014 | 26.22 | 26.71 | 26.12 | 26.56 | 992,068 | -0.10(-0.37%) |
Dec 08, 2014 | 26.60 | 26.85 | 26.58 | 26.66 | 1,087,573 | +0.05(+0.18%) |
Dec 05, 2014 | 26.47 | 26.69 | 26.44 | 26.61 | 983,461 | +0.24(+0.91%) |
Dec 04, 2014 | 26.54 | 26.60 | 26.06 | 26.37 | 1,183,980 | +0.15(+0.58%) |
Dec 03, 2014 | 25.28 | 26.84 | 25.12 | 26.22 | 2,465,013 | +1.62(+6.60%) |
Dec 02, 2014 | 24.41 | 24.73 | 24.30 | 24.60 | 1,525,690 | +0.18(+0.75%) |