Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.28 | 34.92 | 34.26 | 34.52 | 151,216 | +0.06(+0.16%) |
Nov 27, 2015 | 34.34 | 34.65 | 34.21 | 34.46 | 101,258 | -0.02(-0.05%) |
Nov 25, 2015 | 34.58 | 34.48 | 34.48 | 34.48 | 85,065 | -0.19(-0.54%) |
Nov 24, 2015 | 34.26 | 34.69 | 34.03 | 34.67 | 105,441 | +0.63(+1.85%) |
Nov 23, 2015 | 33.48 | 34.21 | 33.41 | 34.04 | 107,439 | +0.60(+1.80%) |
Nov 20, 2015 | 33.49 | 33.84 | 33.19 | 33.44 | 121,307 | +0.22(+0.65%) |
Nov 19, 2015 | 33.29 | 33.62 | 33.16 | 33.22 | 120,857 | +0.08(+0.25%) |
Nov 18, 2015 | 32.85 | 33.17 | 32.55 | 33.14 | 143,586 | +0.52(+1.58%) |
Nov 17, 2015 | 33.57 | 33.59 | 32.48 | 32.62 | 92,476 | -1.16(-3.42%) |
Nov 16, 2015 | 32.79 | 33.79 | 32.79 | 33.78 | 141,839 | +0.80(+2.42%) |
Nov 13, 2015 | 33.10 | 33.61 | 32.91 | 32.98 | 81,426 | -0.40(-1.21%) |
Nov 12, 2015 | 33.61 | 33.89 | 33.28 | 33.38 | 141,725 | -0.27(-0.81%) |
Nov 11, 2015 | 33.81 | 34.14 | 33.40 | 33.65 | 105,502 | +0.12(+0.36%) |
Nov 10, 2015 | 33.55 | 33.75 | 33.15 | 33.53 | 152,514 | +0.12(+0.36%) |
Nov 09, 2015 | 34.50 | 34.50 | 33.33 | 33.41 | 161,327 | -1.30(-3.75%) |
Nov 06, 2015 | 33.96 | 34.73 | 33.43 | 34.71 | 167,201 | +0.44(+1.29%) |
Nov 05, 2015 | 35.35 | 35.46 | 34.21 | 34.27 | 186,581 | -1.58(-4.42%) |
Nov 04, 2015 | 34.73 | 36.45 | 34.73 | 35.86 | 204,988 | +0.34(+0.95%) |
Nov 03, 2015 | 35.12 | 35.71 | 35.06 | 35.52 | 131,040 | -0.10(-0.29%) |
Nov 02, 2015 | 35.34 | 35.80 | 35.25 | 35.62 | 76,054 | +0.25(+0.72%) |
Oct 30, 2015 | 35.61 | 35.78 | 35.06 | 35.37 | 95,529 | -0.31(-0.87%) |
Oct 29, 2015 | 35.41 | 35.83 | 34.98 | 35.68 | 126,711 | -0.02(-0.05%) |
Oct 28, 2015 | 34.83 | 35.96 | 34.83 | 35.70 | 153,576 | +0.98(+2.81%) |
Oct 27, 2015 | 35.68 | 35.70 | 34.58 | 34.72 | 111,214 | -1.13(-3.16%) |
Oct 26, 2015 | 35.23 | 36.00 | 35.22 | 35.86 | 165,108 | +0.79(+2.25%) |
Oct 23, 2015 | 35.30 | 35.39 | 34.56 | 35.07 | 96,672 | +0.13(+0.38%) |
Oct 22, 2015 | 34.98 | 35.48 | 34.91 | 34.94 | 133,117 | +0.27(+0.78%) |
Oct 21, 2015 | 35.02 | 35.31 | 34.65 | 34.67 | 246,287 | -0.39(-1.12%) |
Oct 20, 2015 | 34.93 | 35.25 | 34.89 | 35.06 | 72,201 | +0.12(+0.35%) |
Oct 19, 2015 | 35.04 | 35.21 | 34.71 | 34.94 | 98,106 | -0.64(-1.79%) |
Oct 16, 2015 | 35.64 | 36.03 | 35.45 | 35.58 | 201,281 | +0.07(+0.21%) |
Oct 15, 2015 | 34.53 | 35.52 | 34.53 | 35.50 | 74,198 | +0.97(+2.80%) |
Oct 14, 2015 | 34.02 | 34.86 | 34.02 | 34.53 | 83,591 | +0.70(+2.08%) |
Oct 13, 2015 | 33.67 | 34.29 | 33.64 | 33.83 | 108,961 | -0.86(-2.49%) |
Oct 12, 2015 | 34.38 | 35.04 | 34.28 | 34.69 | 100,126 | +0.24(+0.71%) |
Oct 09, 2015 | 34.82 | 35.13 | 34.27 | 34.45 | 60,665 | -0.23(-0.68%) |
Oct 08, 2015 | 34.47 | 34.71 | 34.17 | 34.68 | 98,617 | +0.19(+0.54%) |
Oct 07, 2015 | 33.90 | 34.50 | 33.77 | 34.50 | 108,724 | +0.69(+2.05%) |
Oct 06, 2015 | 33.72 | 34.03 | 33.60 | 33.80 | 90,929 | -0.11(-0.33%) |
Oct 05, 2015 | 33.32 | 33.94 | 33.32 | 33.92 | 118,505 | +0.70(+2.12%) |
Oct 02, 2015 | 32.11 | 33.21 | 31.84 | 33.21 | 113,664 | +0.92(+2.85%) |
Oct 01, 2015 | 31.97 | 32.32 | 31.72 | 32.29 | 149,090 | +0.38(+1.20%) |
Sep 30, 2015 | 31.79 | 31.91 | 31.50 | 31.91 | 209,194 | +0.18(+0.56%) |
Sep 29, 2015 | 32.08 | 32.22 | 31.43 | 31.73 | 141,706 | -0.20(-0.62%) |
Sep 28, 2015 | 32.72 | 32.81 | 31.89 | 31.93 | 132,436 | -0.83(-2.55%) |
Sep 25, 2015 | 33.34 | 33.75 | 32.70 | 32.76 | 178,238 | -0.32(-0.96%) |
Sep 24, 2015 | 32.97 | 33.23 | 32.71 | 33.08 | 147,934 | +0.02(+0.06%) |
Sep 23, 2015 | 33.02 | 33.37 | 32.78 | 33.06 | 128,158 | +0.13(+0.40%) |
Sep 22, 2015 | 33.26 | 33.49 | 32.72 | 32.93 | 118,896 | -0.56(-1.68%) |
Sep 21, 2015 | 33.97 | 34.62 | 33.45 | 33.49 | 206,783 | -0.64(-1.87%) |
Sep 18, 2015 | 33.48 | 34.25 | 33.48 | 34.13 | 432,819 | +0.22(+0.64%) |
Sep 17, 2015 | 33.67 | 34.39 | 33.59 | 33.92 | 97,438 | +0.00(+0.00%) |
Sep 16, 2015 | 33.34 | 34.03 | 33.34 | 33.92 | 67,035 | +0.34(+1.01%) |
Sep 15, 2015 | 33.10 | 33.76 | 33.10 | 33.58 | 74,382 | +0.43(+1.30%) |
Sep 14, 2015 | 33.26 | 33.46 | 32.95 | 33.15 | 87,706 | -0.01(-0.03%) |
Sep 11, 2015 | 32.69 | 33.29 | 32.69 | 33.16 | 67,207 | +0.23(+0.71%) |
Sep 10, 2015 | 32.39 | 33.48 | 32.39 | 32.92 | 111,656 | +0.51(+1.56%) |
Sep 09, 2015 | 32.67 | 32.82 | 32.27 | 32.42 | 113,225 | +0.04(+0.12%) |
Sep 08, 2015 | 32.57 | 32.60 | 32.10 | 32.38 | 131,534 | +0.29(+0.91%) |
Sep 04, 2015 | 31.98 | 32.09 | 32.09 | 32.09 | 63,881 | -0.25(-0.78%) |
Sep 03, 2015 | 32.45 | 32.75 | 32.23 | 32.34 | 88,326 | -0.16(-0.49%) |
Sep 02, 2015 | 32.71 | 32.87 | 31.94 | 32.50 | 121,965 | +0.43(+1.34%) |
Sep 01, 2015 | 32.27 | 32.62 | 31.89 | 32.07 | 179,874 | -0.94(-2.84%) |
Aug 31, 2015 | 32.77 | 33.06 | 32.43 | 33.01 | 112,804 | -0.33(-0.98%) |
Aug 28, 2015 | 33.25 | 33.45 | 32.80 | 33.33 | 80,562 | -0.01(-0.03%) |
Aug 27, 2015 | 33.00 | 33.38 | 32.48 | 33.34 | 114,137 | +0.42(+1.28%) |
Aug 26, 2015 | 32.80 | 33.01 | 31.98 | 32.92 | 153,119 | +0.27(+0.83%) |
Aug 25, 2015 | 33.81 | 33.96 | 32.40 | 32.65 | 181,392 | +0.13(+0.40%) |
Aug 24, 2015 | 33.18 | 34.33 | 32.41 | 32.52 | 259,346 | -1.06(-3.16%) |
Aug 21, 2015 | 32.98 | 34.16 | 32.77 | 33.58 | 163,401 | -0.19(-0.56%) |
Aug 20, 2015 | 33.95 | 34.40 | 33.74 | 33.77 | 120,868 | -0.31(-0.91%) |
Aug 19, 2015 | 34.38 | 34.61 | 33.85 | 34.08 | 119,634 | -0.45(-1.30%) |
Aug 18, 2015 | 34.83 | 35.16 | 34.49 | 34.53 | 122,149 | -0.68(-1.94%) |
Aug 17, 2015 | 35.28 | 35.45 | 34.10 | 35.21 | 152,211 | -0.64(-1.78%) |
Aug 14, 2015 | 35.34 | 35.92 | 35.34 | 35.85 | 64,653 | +0.44(+1.24%) |
Aug 13, 2015 | 35.59 | 35.72 | 35.22 | 35.41 | 64,362 | +0.17(+0.48%) |
Aug 12, 2015 | 34.86 | 35.30 | 34.71 | 35.24 | 136,100 | +0.21(+0.59%) |
Aug 11, 2015 | 35.18 | 35.66 | 34.85 | 35.03 | 107,995 | -0.44(-1.24%) |
Aug 10, 2015 | 35.62 | 35.77 | 35.25 | 35.47 | 157,738 | +0.32(+0.91%) |
Aug 07, 2015 | 35.11 | 35.38 | 34.80 | 35.15 | 78,802 | -0.24(-0.69%) |
Aug 06, 2015 | 35.85 | 35.89 | 35.30 | 35.40 | 103,690 | -0.46(-1.28%) |
Aug 05, 2015 | 36.13 | 36.15 | 35.33 | 35.86 | 139,094 | -0.11(-0.31%) |
Aug 04, 2015 | 37.56 | 37.83 | 35.88 | 35.97 | 194,741 | -1.56(-4.17%) |
Aug 03, 2015 | 38.00 | 38.19 | 37.48 | 37.53 | 128,615 | -0.55(-1.45%) |
Jul 31, 2015 | 37.85 | 38.34 | 37.83 | 38.09 | 130,398 | +0.50(+1.32%) |
Jul 30, 2015 | 37.10 | 38.09 | 37.07 | 37.59 | 102,228 | +0.22(+0.58%) |
Jul 29, 2015 | 37.29 | 37.45 | 37.10 | 37.37 | 110,473 | +0.09(+0.25%) |
Jul 28, 2015 | 37.18 | 37.41 | 36.90 | 37.28 | 79,841 | +0.21(+0.56%) |
Jul 27, 2015 | 36.61 | 37.29 | 36.58 | 37.07 | 88,183 | +0.07(+0.20%) |
Jul 24, 2015 | 37.01 | 37.32 | 36.89 | 37.00 | 109,677 | -0.20(-0.53%) |
Jul 23, 2015 | 37.62 | 37.66 | 36.99 | 37.20 | 117,097 | -0.16(-0.43%) |
Jul 22, 2015 | 36.68 | 37.72 | 36.68 | 37.35 | 129,443 | +0.49(+1.32%) |
Jul 21, 2015 | 36.84 | 36.95 | 36.66 | 36.87 | 109,941 | +0.38(+1.05%) |
Jul 20, 2015 | 36.95 | 36.95 | 36.32 | 36.48 | 107,636 | -0.08(-0.23%) |
Jul 17, 2015 | 36.47 | 36.75 | 36.40 | 36.57 | 59,629 | +0.03(+0.08%) |
Jul 16, 2015 | 36.54 | 36.65 | 36.18 | 36.54 | 83,026 | +0.21(+0.57%) |
Jul 15, 2015 | 36.62 | 36.70 | 36.12 | 36.33 | 69,448 | -0.18(-0.49%) |
Jul 14, 2015 | 36.50 | 36.66 | 36.43 | 36.51 | 82,383 | -0.12(-0.33%) |
Jul 13, 2015 | 36.62 | 36.69 | 36.23 | 36.63 | 116,287 | +0.53(+1.48%) |
Jul 10, 2015 | 35.46 | 36.15 | 35.39 | 36.10 | 97,777 | +1.02(+2.91%) |
Jul 09, 2015 | 35.45 | 35.59 | 34.89 | 35.08 | 102,714 | -0.10(-0.29%) |
Jul 08, 2015 | 35.51 | 35.52 | 35.07 | 35.18 | 80,154 | -0.72(-2.01%) |
Jul 07, 2015 | 35.44 | 36.20 | 35.31 | 35.90 | 129,404 | +0.59(+1.67%) |
Jul 06, 2015 | 35.01 | 35.42 | 34.92 | 35.31 | 108,282 | +0.19(+0.53%) |
Jul 02, 2015 | 35.47 | 35.13 | 35.13 | 35.13 | 78,294 | -0.21(-0.58%) |
Jul 01, 2015 | 35.59 | 35.67 | 35.12 | 35.33 | 107,105 | +0.06(+0.16%) |
Jun 30, 2015 | 35.58 | 35.58 | 34.94 | 35.28 | 177,862 | +0.70(+2.03%) |
Jun 29, 2015 | 35.64 | 36.06 | 34.55 | 34.57 | 159,674 | -1.39(-3.85%) |
Jun 26, 2015 | 36.08 | 36.29 | 35.72 | 35.96 | 532,466 | -0.02(-0.05%) |
Jun 25, 2015 | 36.32 | 36.38 | 35.63 | 35.98 | 168,359 | -0.37(-1.00%) |
Jun 24, 2015 | 36.31 | 36.53 | 36.18 | 36.34 | 104,095 | -0.20(-0.54%) |
Jun 23, 2015 | 36.75 | 36.75 | 36.13 | 36.54 | 118,975 | -0.45(-1.21%) |
Jun 22, 2015 | 36.62 | 37.13 | 36.54 | 36.99 | 265,719 | +1.11(+3.11%) |
Jun 19, 2015 | 35.88 | 36.10 | 35.60 | 35.88 | 361,942 | +0.05(+0.13%) |
Jun 18, 2015 | 35.38 | 36.02 | 35.36 | 35.83 | 185,872 | +0.56(+1.59%) |
Jun 17, 2015 | 35.33 | 35.63 | 35.08 | 35.27 | 112,300 | -0.37(-1.02%) |
Jun 16, 2015 | 35.12 | 35.64 | 35.08 | 35.63 | 128,381 | +0.37(+1.06%) |
Jun 15, 2015 | 34.41 | 35.42 | 34.28 | 35.26 | 230,584 | +0.75(+2.17%) |
Jun 12, 2015 | 34.60 | 34.60 | 34.07 | 34.51 | 130,531 | -0.10(-0.30%) |
Jun 11, 2015 | 34.80 | 34.87 | 34.35 | 34.61 | 105,828 | -0.36(-1.02%) |
Jun 10, 2015 | 34.54 | 35.38 | 34.54 | 34.97 | 144,451 | +0.39(+1.14%) |
Jun 09, 2015 | 34.70 | 34.82 | 34.12 | 34.57 | 112,144 | -0.06(-0.16%) |
Jun 08, 2015 | 34.77 | 35.11 | 34.60 | 34.63 | 111,689 | -0.04(-0.11%) |
Jun 05, 2015 | 34.70 | 34.86 | 34.25 | 34.67 | 83,053 | +0.01(+0.03%) |
Jun 04, 2015 | 34.83 | 35.29 | 34.42 | 34.66 | 102,692 | -0.66(-1.88%) |
Jun 03, 2015 | 35.18 | 35.44 | 34.89 | 35.32 | 127,456 | +0.07(+0.19%) |
Jun 02, 2015 | 35.13 | 35.33 | 34.66 | 35.26 | 109,609 | +0.20(+0.56%) |
Jun 01, 2015 | 34.97 | 35.39 | 34.69 | 35.06 | 121,743 | +0.33(+0.94%) |
May 29, 2015 | 34.70 | 34.94 | 34.32 | 34.73 | 117,782 | -0.07(-0.22%) |
May 28, 2015 | 34.69 | 35.07 | 34.48 | 34.81 | 72,629 | -0.43(-1.22%) |
May 27, 2015 | 34.41 | 35.25 | 34.32 | 35.24 | 100,723 | +0.78(+2.25%) |
May 26, 2015 | 34.93 | 34.99 | 34.32 | 34.46 | 109,295 | -0.66(-1.87%) |
May 22, 2015 | 35.51 | 35.12 | 35.12 | 35.12 | 64,408 | -0.38(-1.08%) |
May 21, 2015 | 35.31 | 35.62 | 35.00 | 35.50 | 83,493 | -0.07(-0.18%) |
May 20, 2015 | 35.35 | 35.73 | 35.16 | 35.57 | 98,290 | +0.44(+1.25%) |
May 19, 2015 | 35.53 | 35.61 | 34.73 | 35.13 | 108,798 | -0.51(-1.42%) |
May 18, 2015 | 35.30 | 35.72 | 35.22 | 35.63 | 182,189 | +0.20(+0.55%) |
May 15, 2015 | 35.53 | 35.53 | 34.77 | 35.44 | 98,170 | -0.05(-0.13%) |
May 14, 2015 | 35.13 | 35.57 | 35.10 | 35.48 | 87,712 | +0.50(+1.42%) |
May 13, 2015 | 34.97 | 35.08 | 34.48 | 34.99 | 102,535 | +0.12(+0.35%) |
May 12, 2015 | 34.70 | 34.90 | 34.26 | 34.87 | 145,876 | +0.22(+0.65%) |
May 11, 2015 | 34.51 | 35.20 | 34.35 | 34.64 | 134,531 | +0.38(+1.12%) |
May 08, 2015 | 34.48 | 34.56 | 33.94 | 34.26 | 180,166 | +0.42(+1.24%) |
May 07, 2015 | 34.45 | 34.99 | 33.51 | 33.84 | 131,233 | -0.28(-0.82%) |
May 06, 2015 | 33.85 | 34.20 | 33.61 | 34.12 | 121,506 | +0.34(+1.00%) |
May 05, 2015 | 34.21 | 34.30 | 33.58 | 33.78 | 123,363 | -0.61(-1.77%) |
May 04, 2015 | 34.12 | 34.96 | 34.09 | 34.39 | 151,295 | +0.07(+0.22%) |
May 01, 2015 | 34.40 | 34.50 | 33.70 | 34.31 | 120,415 | +0.11(+0.33%) |
Apr 30, 2015 | 35.06 | 35.10 | 34.06 | 34.20 | 156,567 | -1.02(-2.89%) |
Apr 29, 2015 | 35.35 | 35.57 | 34.95 | 35.22 | 93,115 | -0.50(-1.39%) |
Apr 28, 2015 | 35.25 | 35.86 | 35.21 | 35.72 | 173,198 | +0.65(+1.87%) |
Apr 27, 2015 | 35.83 | 35.87 | 34.98 | 35.06 | 264,661 | -0.76(-2.11%) |
Apr 24, 2015 | 35.22 | 35.84 | 35.22 | 35.82 | 99,303 | +0.55(+1.56%) |
Apr 23, 2015 | 35.22 | 35.42 | 35.04 | 35.27 | 48,628 | -0.10(-0.29%) |
Apr 22, 2015 | 35.29 | 35.55 | 34.59 | 35.37 | 60,921 | +0.21(+0.58%) |
Apr 21, 2015 | 35.43 | 35.46 | 34.96 | 35.16 | 80,928 | -0.13(-0.37%) |
Apr 20, 2015 | 34.59 | 35.55 | 34.54 | 35.30 | 109,091 | +0.86(+2.50%) |
Apr 17, 2015 | 35.07 | 35.07 | 34.03 | 34.44 | 145,711 | -0.87(-2.46%) |
Apr 16, 2015 | 35.11 | 35.37 | 34.77 | 35.30 | 65,577 | +0.24(+0.69%) |
Apr 15, 2015 | 34.56 | 35.30 | 34.52 | 35.06 | 157,824 | +0.54(+1.57%) |
Apr 14, 2015 | 35.43 | 35.56 | 34.44 | 34.52 | 169,466 | -0.91(-2.56%) |
Apr 13, 2015 | 35.00 | 36.11 | 34.90 | 35.43 | 107,293 | +0.40(+1.15%) |
Apr 10, 2015 | 35.26 | 35.33 | 34.93 | 35.02 | 95,094 | -0.15(-0.43%) |
Apr 09, 2015 | 35.08 | 35.49 | 35.05 | 35.17 | 97,053 | -0.02(-0.05%) |
Apr 08, 2015 | 35.44 | 36.02 | 35.11 | 35.19 | 176,138 | -0.24(-0.69%) |
Apr 07, 2015 | 35.68 | 35.98 | 35.36 | 35.44 | 125,526 | -0.36(-1.02%) |
Apr 06, 2015 | 35.67 | 36.25 | 35.39 | 35.80 | 134,198 | -0.24(-0.67%) |
Apr 02, 2015 | 36.05 | 36.04 | 36.04 | 36.04 | 120,248 | -0.08(-0.23%) |
Apr 01, 2015 | 35.79 | 36.85 | 35.28 | 36.13 | 281,365 | +0.59(+1.66%) |
Mar 31, 2015 | 34.59 | 35.60 | 34.56 | 35.54 | 242,734 | +0.07(+0.21%) |
Mar 30, 2015 | 35.41 | 35.85 | 35.30 | 35.46 | 203,370 | +0.37(+1.07%) |
Mar 27, 2015 | 35.06 | 35.31 | 34.73 | 35.09 | 126,856 | +0.09(+0.27%) |
Mar 26, 2015 | 34.60 | 35.13 | 34.32 | 35.00 | 129,882 | +0.09(+0.27%) |
Mar 25, 2015 | 35.52 | 35.64 | 34.76 | 34.90 | 168,356 | -0.61(-1.71%) |
Mar 24, 2015 | 35.22 | 35.61 | 34.63 | 35.51 | 192,382 | +0.33(+0.93%) |
Mar 23, 2015 | 35.47 | 35.73 | 35.13 | 35.18 | 312,907 | -0.27(-0.76%) |
Mar 20, 2015 | 35.66 | 36.58 | 35.03 | 35.45 | 1,357,373 | +0.07(+0.21%) |
Mar 19, 2015 | 34.89 | 35.68 | 34.89 | 35.38 | 352,884 | +0.47(+1.34%) |
Mar 18, 2015 | 34.60 | 35.41 | 33.87 | 34.91 | 334,512 | -0.12(-0.35%) |
Mar 17, 2015 | 34.16 | 35.22 | 33.89 | 35.03 | 295,606 | +0.79(+2.29%) |
Mar 16, 2015 | 33.56 | 34.30 | 33.37 | 34.25 | 255,105 | +0.18(+0.52%) |
Mar 13, 2015 | 34.59 | 34.59 | 33.55 | 34.07 | 238,798 | -0.50(-1.43%) |
Mar 12, 2015 | 32.87 | 34.80 | 32.87 | 34.57 | 516,837 | +2.02(+6.20%) |
Mar 11, 2015 | 32.72 | 32.75 | 32.16 | 32.55 | 259,562 | +0.56(+1.75%) |
Mar 10, 2015 | 32.51 | 32.54 | 31.65 | 31.99 | 245,762 | -0.84(-2.56%) |
Mar 09, 2015 | 31.48 | 33.05 | 31.39 | 32.83 | 498,433 | +1.99(+6.44%) |
Mar 06, 2015 | 31.21 | 31.44 | 30.59 | 30.84 | 208,581 | -0.61(-1.93%) |
Mar 05, 2015 | 31.06 | 31.61 | 30.96 | 31.45 | 182,886 | +0.38(+1.23%) |
Mar 04, 2015 | 30.46 | 31.30 | 30.96 | 31.06 | 173,255 | +0.10(+0.33%) |
Mar 03, 2015 | 30.94 | 31.16 | 30.50 | 30.96 | 203,332 | -0.25(-0.81%) |
Mar 02, 2015 | 31.71 | 31.71 | 30.92 | 31.21 | 243,435 | -0.59(-1.85%) |
Feb 27, 2015 | 31.81 | 32.01 | 31.30 | 31.80 | 527,875 | -0.84(-2.57%) |
Feb 26, 2015 | 30.62 | 32.68 | 30.59 | 32.64 | 359,383 | +2.22(+7.30%) |
Feb 25, 2015 | 30.24 | 30.65 | 29.67 | 30.42 | 301,708 | +0.59(+1.97%) |
Feb 24, 2015 | 29.17 | 29.83 | 29.06 | 29.83 | 175,991 | +0.61(+2.07%) |
Feb 23, 2015 | 29.26 | 29.33 | 28.76 | 29.23 | 183,334 | -0.48(-1.63%) |
Feb 20, 2015 | 29.83 | 29.85 | 29.13 | 29.71 | 204,274 | -0.12(-0.41%) |
Feb 19, 2015 | 28.74 | 30.54 | 28.74 | 29.83 | 827,787 | +1.35(+4.75%) |
Feb 18, 2015 | 28.34 | 28.72 | 27.99 | 28.48 | 331,180 | +0.15(+0.53%) |
Feb 17, 2015 | 28.45 | 28.66 | 28.16 | 28.33 | 379,911 | -0.04(-0.13%) |
Feb 13, 2015 | 28.15 | 28.37 | 28.37 | 28.37 | 228,075 | +0.30(+1.06%) |
Feb 12, 2015 | 28.03 | 28.44 | 27.52 | 28.07 | 2,593,797 | -0.22(-0.79%) |
Feb 11, 2015 | 28.84 | 29.22 | 28.08 | 28.29 | 897,779 | -1.30(-4.38%) |
Feb 10, 2015 | 28.65 | 29.94 | 28.58 | 29.59 | 721,657 | +1.32(+4.65%) |
Feb 09, 2015 | 26.76 | 28.58 | 26.71 | 28.28 | 535,574 | +2.70(+10.54%) |
Feb 06, 2015 | 26.07 | 26.19 | 25.47 | 25.58 | 108,336 | -0.49(-1.90%) |
Feb 05, 2015 | 25.52 | 26.21 | 25.49 | 26.08 | 123,488 | +0.71(+2.79%) |
Feb 04, 2015 | 25.47 | 25.74 | 25.31 | 25.37 | 75,438 | -0.18(-0.69%) |
Feb 03, 2015 | 25.22 | 25.64 | 24.77 | 25.54 | 111,602 | +0.51(+2.05%) |
Feb 02, 2015 | 25.04 | 25.50 | 24.69 | 25.03 | 68,999 | +0.08(+0.34%) |
Jan 30, 2015 | 25.52 | 25.62 | 24.88 | 24.95 | 74,033 | -0.82(-3.19%) |
Jan 29, 2015 | 25.51 | 25.80 | 25.33 | 25.77 | 72,327 | +0.35(+1.36%) |
Jan 28, 2015 | 25.73 | 25.96 | 25.35 | 25.42 | 88,613 | -0.07(-0.29%) |
Jan 27, 2015 | 25.64 | 25.65 | 25.45 | 25.50 | 71,714 | -0.32(-1.23%) |
Jan 26, 2015 | 25.22 | 25.87 | 24.94 | 25.81 | 125,890 | +0.57(+2.25%) |
Jan 23, 2015 | 24.82 | 25.40 | 24.63 | 25.25 | 171,243 | +0.49(+2.00%) |
Jan 22, 2015 | 24.78 | 24.89 | 24.53 | 24.75 | 52,775 | +0.02(+0.08%) |
Jan 21, 2015 | 24.91 | 24.98 | 24.55 | 24.73 | 113,931 | -0.20(-0.79%) |
Jan 20, 2015 | 25.40 | 25.40 | 24.88 | 24.93 | 124,136 | -0.48(-1.87%) |
Jan 16, 2015 | 25.27 | 25.63 | 25.27 | 25.40 | 54,787 | +0.09(+0.37%) |
Jan 15, 2015 | 25.46 | 25.72 | 25.19 | 25.31 | 58,224 | -0.12(-0.48%) |
Jan 14, 2015 | 25.32 | 25.54 | 25.21 | 25.43 | 44,064 | -0.17(-0.66%) |
Jan 13, 2015 | 25.19 | 25.70 | 25.06 | 25.60 | 71,949 | +0.60(+2.39%) |
Jan 12, 2015 | 24.69 | 25.06 | 24.48 | 25.00 | 71,717 | +0.42(+1.71%) |
Jan 09, 2015 | 24.76 | 24.76 | 24.35 | 24.58 | 38,283 | -0.21(-0.83%) |
Jan 08, 2015 | 24.74 | 24.87 | 24.69 | 24.79 | 39,236 | +0.25(+1.03%) |
Jan 07, 2015 | 24.64 | 24.77 | 24.16 | 24.54 | 44,124 | +0.11(+0.46%) |
Jan 06, 2015 | 24.88 | 25.19 | 24.33 | 24.42 | 75,604 | -0.35(-1.39%) |
Jan 05, 2015 | 25.51 | 25.51 | 24.60 | 24.77 | 61,736 | -0.81(-3.17%) |
Jan 02, 2015 | 25.51 | 25.62 | 25.13 | 25.58 | 106,803 | +0.23(+0.92%) |
Dec 31, 2014 | 25.70 | 25.35 | 25.35 | 25.35 | 56,509 | -0.29(-1.13%) |
Dec 30, 2014 | 25.83 | 25.83 | 25.54 | 25.64 | 94,929 | -0.21(-0.79%) |
Dec 29, 2014 | 25.66 | 26.07 | 25.66 | 25.84 | 129,412 | +0.03(+0.11%) |
Dec 26, 2014 | 25.75 | 26.10 | 25.66 | 25.81 | 41,773 | +0.18(+0.69%) |
Dec 24, 2014 | 25.66 | 25.64 | 25.64 | 25.64 | 34,849 | -0.05(-0.18%) |
Dec 23, 2014 | 25.72 | 25.82 | 25.55 | 25.68 | 58,188 | +0.10(+0.40%) |
Dec 22, 2014 | 25.80 | 25.84 | 25.23 | 25.58 | 81,322 | -0.24(-0.94%) |
Dec 19, 2014 | 25.83 | 26.07 | 25.78 | 25.82 | 115,440 | -0.02(-0.07%) |
Dec 18, 2014 | 25.84 | 26.07 | 25.31 | 25.84 | 136,802 | +0.19(+0.73%) |
Dec 17, 2014 | 24.64 | 25.73 | 24.59 | 25.66 | 128,607 | +1.09(+4.44%) |
Dec 16, 2014 | 24.38 | 25.09 | 24.25 | 24.56 | 67,398 | +0.07(+0.27%) |
Dec 15, 2014 | 25.30 | 25.30 | 24.30 | 24.50 | 91,496 | -0.62(-2.45%) |
Dec 12, 2014 | 24.84 | 25.39 | 24.84 | 25.11 | 73,060 | +0.05(+0.19%) |
Dec 11, 2014 | 24.22 | 25.18 | 24.22 | 25.07 | 74,523 | +0.90(+3.70%) |
Dec 10, 2014 | 25.02 | 25.15 | 24.02 | 24.17 | 60,861 | -0.97(-3.86%) |
Dec 09, 2014 | 24.71 | 25.24 | 24.62 | 25.14 | 86,396 | +0.24(+0.97%) |
Dec 08, 2014 | 25.11 | 25.49 | 24.76 | 24.90 | 69,814 | -0.21(-0.82%) |
Dec 05, 2014 | 25.11 | 25.45 | 25.01 | 25.11 | 43,086 | -0.04(-0.15%) |
Dec 04, 2014 | 25.17 | 25.38 | 24.86 | 25.14 | 66,538 | -0.09(-0.37%) |
Dec 03, 2014 | 25.38 | 25.59 | 25.18 | 25.24 | 86,872 | -0.07(-0.26%) |
Dec 02, 2014 | 24.78 | 25.35 | 24.71 | 25.30 | 76,898 | +0.48(+1.92%) |