Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.31 | 26.34 | 25.98 | 26.01 | 1,224,695 | -0.23(-0.88%) |
Oct 29, 2015 | 26.26 | 26.36 | 25.98 | 26.24 | 852,953 | -0.15(-0.58%) |
Oct 28, 2015 | 25.85 | 26.44 | 25.83 | 26.39 | 1,619,326 | +0.46(+1.77%) |
Oct 27, 2015 | 26.01 | 26.13 | 25.85 | 25.93 | 942,092 | +0.00(+0.00%) |
Oct 26, 2015 | 25.75 | 25.98 | 25.64 | 25.93 | 1,048,443 | +0.26(+1.00%) |
Oct 23, 2015 | 25.75 | 25.85 | 25.43 | 25.67 | 674,822 | -0.10(-0.40%) |
Oct 22, 2015 | 25.42 | 25.80 | 25.24 | 25.78 | 1,614,939 | +0.43(+1.71%) |
Oct 21, 2015 | 25.62 | 25.62 | 25.11 | 25.34 | 1,739,557 | -0.23(-0.90%) |
Oct 20, 2015 | 25.34 | 25.83 | 25.24 | 25.57 | 1,202,492 | +0.08(+0.30%) |
Oct 19, 2015 | 24.91 | 25.50 | 24.86 | 25.50 | 1,240,158 | +0.54(+2.15%) |
Oct 16, 2015 | 24.86 | 25.16 | 24.83 | 24.96 | 1,322,266 | +0.18(+0.72%) |
Oct 15, 2015 | 24.73 | 24.82 | 24.47 | 24.78 | 1,152,591 | +0.13(+0.52%) |
Oct 14, 2015 | 24.83 | 24.93 | 24.55 | 24.65 | 999,140 | -0.10(-0.41%) |
Oct 13, 2015 | 24.76 | 24.90 | 24.58 | 24.76 | 1,194,292 | -0.10(-0.41%) |
Oct 12, 2015 | 25.16 | 25.25 | 24.76 | 24.86 | 2,278,236 | -0.23(-0.92%) |
Oct 09, 2015 | 24.99 | 25.10 | 24.83 | 25.09 | 1,265,427 | +0.10(+0.41%) |
Oct 08, 2015 | 24.78 | 25.06 | 24.76 | 24.99 | 1,481,225 | +0.20(+0.82%) |
Oct 07, 2015 | 24.53 | 24.83 | 24.27 | 24.78 | 1,402,874 | +0.36(+1.46%) |
Oct 06, 2015 | 24.50 | 24.60 | 24.31 | 24.42 | 1,010,912 | -0.10(-0.42%) |
Oct 05, 2015 | 24.14 | 24.61 | 24.07 | 24.53 | 1,490,423 | +0.46(+1.91%) |
Oct 02, 2015 | 23.73 | 24.09 | 23.50 | 24.07 | 3,106,942 | +0.08(+0.32%) |
Oct 01, 2015 | 23.43 | 24.01 | 23.31 | 23.99 | 2,965,339 | +0.64(+2.73%) |
Sep 30, 2015 | 23.53 | 23.66 | 23.20 | 23.35 | 1,880,953 | -0.03(-0.11%) |
Sep 29, 2015 | 23.22 | 23.54 | 23.17 | 23.38 | 2,332,467 | +0.23(+0.99%) |
Sep 28, 2015 | 22.92 | 23.27 | 22.76 | 23.15 | 2,468,047 | +0.03(+0.11%) |
Sep 25, 2015 | 23.47 | 23.66 | 23.07 | 23.12 | 2,232,423 | -0.38(-1.60%) |
Sep 24, 2015 | 23.80 | 23.85 | 23.32 | 23.50 | 1,359,467 | -0.30(-1.26%) |
Sep 23, 2015 | 23.95 | 23.97 | 23.72 | 23.80 | 1,189,121 | -0.10(-0.42%) |
Sep 22, 2015 | 23.95 | 24.16 | 23.85 | 23.90 | 2,038,121 | -0.20(-0.83%) |
Sep 21, 2015 | 24.00 | 24.40 | 23.72 | 24.10 | 1,245,210 | +0.03(+0.10%) |
Sep 18, 2015 | 23.62 | 24.42 | 23.52 | 24.07 | 3,087,720 | +0.25(+1.05%) |
Sep 17, 2015 | 23.35 | 24.25 | 23.35 | 23.82 | 2,622,891 | +0.48(+2.04%) |
Sep 16, 2015 | 23.15 | 23.37 | 22.99 | 23.35 | 2,528,642 | +0.28(+1.20%) |
Sep 15, 2015 | 22.99 | 23.17 | 22.74 | 23.07 | 2,110,734 | +0.08(+0.33%) |
Sep 14, 2015 | 22.82 | 23.10 | 22.69 | 22.99 | 2,371,128 | -0.25(-1.08%) |
Sep 11, 2015 | 22.72 | 23.25 | 22.67 | 23.25 | 2,151,678 | +0.58(+2.54%) |
Sep 10, 2015 | 22.72 | 22.89 | 22.29 | 22.67 | 9,188,229 | -0.35(-1.52%) |
Sep 09, 2015 | 23.95 | 24.10 | 23.02 | 23.02 | 5,913,626 | -0.83(-3.47%) |
Sep 08, 2015 | 23.82 | 24.02 | 23.72 | 23.85 | 702,144 | +0.25(+1.06%) |
Sep 04, 2015 | 23.85 | 23.60 | 23.60 | 23.60 | 713,030 | -0.43(-1.77%) |
Sep 03, 2015 | 24.15 | 24.30 | 23.91 | 24.02 | 1,168,339 | +0.05(+0.21%) |
Sep 02, 2015 | 23.87 | 24.12 | 23.80 | 23.97 | 1,239,333 | +0.28(+1.16%) |
Sep 01, 2015 | 23.77 | 24.07 | 23.40 | 23.70 | 1,384,027 | -0.38(-1.56%) |
Aug 31, 2015 | 24.67 | 24.67 | 23.95 | 24.07 | 2,020,617 | -0.55(-2.24%) |
Aug 28, 2015 | 24.80 | 24.88 | 24.30 | 24.62 | 1,402,842 | -0.23(-0.91%) |
Aug 27, 2015 | 24.52 | 25.10 | 24.27 | 24.85 | 1,948,545 | +0.48(+1.95%) |
Aug 26, 2015 | 24.25 | 24.55 | 23.90 | 24.37 | 2,051,441 | +0.48(+1.99%) |
Aug 25, 2015 | 25.10 | 25.10 | 23.90 | 23.90 | 2,249,530 | -0.73(-2.95%) |
Aug 24, 2015 | 25.05 | 25.49 | 24.50 | 24.62 | 1,991,901 | -1.30(-5.03%) |
Aug 21, 2015 | 26.20 | 26.33 | 25.90 | 25.93 | 2,304,837 | -0.08(-0.29%) |
Aug 20, 2015 | 26.15 | 26.38 | 25.95 | 26.00 | 1,273,135 | -0.28(-1.05%) |
Aug 19, 2015 | 26.30 | 26.38 | 26.05 | 26.28 | 1,187,712 | -0.18(-0.66%) |
Aug 18, 2015 | 26.35 | 26.46 | 26.15 | 26.46 | 697,114 | +0.00(+0.00%) |
Aug 17, 2015 | 26.33 | 26.46 | 26.10 | 26.46 | 905,237 | +0.10(+0.38%) |
Aug 14, 2015 | 26.20 | 26.38 | 26.00 | 26.35 | 683,363 | +0.10(+0.38%) |
Aug 13, 2015 | 26.25 | 26.43 | 25.90 | 26.25 | 1,663,463 | -0.13(-0.48%) |
Aug 12, 2015 | 26.15 | 26.38 | 25.93 | 26.38 | 2,148,540 | +0.13(+0.48%) |
Aug 11, 2015 | 25.73 | 26.33 | 25.48 | 26.25 | 2,819,171 | +0.45(+1.75%) |
Aug 10, 2015 | 25.85 | 26.05 | 25.68 | 25.80 | 1,499,614 | -0.10(-0.39%) |
Aug 07, 2015 | 25.08 | 25.98 | 25.05 | 25.90 | 2,384,291 | +0.73(+2.89%) |
Aug 06, 2015 | 24.98 | 25.18 | 24.60 | 25.18 | 1,225,624 | +0.20(+0.80%) |
Aug 05, 2015 | 25.30 | 25.38 | 24.85 | 24.98 | 1,660,165 | -0.33(-1.29%) |
Aug 04, 2015 | 25.60 | 25.70 | 25.25 | 25.30 | 1,054,002 | -0.25(-0.98%) |
Aug 03, 2015 | 25.45 | 25.63 | 25.40 | 25.55 | 880,542 | +0.10(+0.39%) |
Jul 31, 2015 | 25.48 | 25.58 | 25.30 | 25.45 | 1,339,953 | +0.28(+1.10%) |
Jul 30, 2015 | 25.30 | 25.40 | 25.10 | 25.18 | 886,278 | -0.28(-1.08%) |
Jul 29, 2015 | 25.08 | 25.49 | 24.90 | 25.45 | 1,325,546 | +0.30(+1.20%) |
Jul 28, 2015 | 25.10 | 25.33 | 25.06 | 25.15 | 1,326,856 | +0.00(+0.00%) |
Jul 27, 2015 | 25.30 | 25.48 | 25.08 | 25.15 | 2,069,162 | -0.18(-0.69%) |
Jul 24, 2015 | 25.28 | 25.45 | 25.15 | 25.33 | 1,060,046 | -0.03(-0.10%) |
Jul 23, 2015 | 25.50 | 25.63 | 24.98 | 25.35 | 2,867,419 | -0.48(-1.84%) |
Jul 22, 2015 | 25.63 | 25.92 | 25.63 | 25.83 | 1,595,119 | +0.20(+0.78%) |
Jul 21, 2015 | 25.63 | 25.85 | 25.50 | 25.63 | 1,317,905 | +0.00(+0.00%) |
Jul 20, 2015 | 25.58 | 25.70 | 25.45 | 25.63 | 831,806 | -0.03(-0.10%) |
Jul 17, 2015 | 25.45 | 25.65 | 25.40 | 25.65 | 1,238,577 | +0.13(+0.49%) |
Jul 16, 2015 | 25.43 | 25.54 | 25.33 | 25.53 | 909,375 | +0.15(+0.59%) |
Jul 15, 2015 | 25.30 | 25.44 | 25.23 | 25.38 | 1,110,586 | +0.00(+0.00%) |
Jul 14, 2015 | 25.43 | 25.55 | 25.23 | 25.38 | 1,579,145 | +0.05(+0.20%) |
Jul 13, 2015 | 25.60 | 25.85 | 25.25 | 25.33 | 2,247,553 | -0.10(-0.39%) |
Jul 10, 2015 | 24.73 | 25.45 | 24.65 | 25.43 | 3,160,792 | +0.85(+3.47%) |
Jul 09, 2015 | 25.13 | 25.28 | 24.55 | 24.57 | 3,680,647 | -0.50(-2.00%) |
Jul 08, 2015 | 25.13 | 25.23 | 24.96 | 25.08 | 2,375,093 | -0.23(-0.89%) |
Jul 07, 2015 | 25.10 | 25.45 | 24.88 | 25.30 | 2,380,577 | +0.30(+1.20%) |
Jul 06, 2015 | 24.65 | 25.03 | 24.62 | 25.00 | 1,801,579 | +0.23(+0.91%) |
Jul 02, 2015 | 24.62 | 24.78 | 24.78 | 24.78 | 1,782,058 | +0.25(+1.02%) |
Jul 01, 2015 | 24.37 | 24.60 | 24.20 | 24.52 | 1,947,310 | +0.28(+1.14%) |
Jun 30, 2015 | 24.55 | 24.71 | 24.15 | 24.25 | 2,626,019 | -0.23(-0.92%) |
Jun 29, 2015 | 24.73 | 25.03 | 24.47 | 24.47 | 1,873,340 | -0.33(-1.31%) |
Jun 26, 2015 | 24.70 | 24.90 | 24.50 | 24.80 | 2,183,702 | +0.15(+0.61%) |
Jun 25, 2015 | 25.36 | 25.44 | 24.63 | 24.65 | 4,124,818 | -0.71(-2.82%) |
Jun 24, 2015 | 25.59 | 25.69 | 25.35 | 25.36 | 1,660,306 | -0.22(-0.87%) |
Jun 23, 2015 | 25.64 | 25.85 | 25.51 | 25.59 | 2,057,014 | -0.25(-0.95%) |
Jun 22, 2015 | 26.20 | 26.31 | 25.75 | 25.83 | 5,056,989 | -0.44(-1.69%) |
Jun 19, 2015 | 26.52 | 26.52 | 26.18 | 26.28 | 3,058,396 | -0.27(-1.02%) |
Jun 18, 2015 | 26.15 | 26.60 | 26.15 | 26.55 | 2,855,119 | +0.39(+1.51%) |
Jun 17, 2015 | 25.83 | 26.15 | 25.66 | 26.15 | 3,107,865 | +0.27(+1.05%) |
Jun 16, 2015 | 25.56 | 25.96 | 25.39 | 25.88 | 2,803,599 | +0.32(+1.25%) |
Jun 15, 2015 | 25.69 | 25.71 | 25.49 | 25.56 | 1,723,646 | -0.12(-0.48%) |
Jun 12, 2015 | 25.59 | 25.73 | 25.51 | 25.69 | 1,391,931 | -0.02(-0.10%) |
Jun 11, 2015 | 25.66 | 25.76 | 25.51 | 25.71 | 1,747,784 | +0.22(+0.87%) |
Jun 10, 2015 | 25.49 | 25.73 | 25.39 | 25.49 | 1,389,947 | -0.12(-0.48%) |
Jun 09, 2015 | 25.98 | 25.96 | 25.51 | 25.61 | 1,114,980 | -0.35(-1.33%) |
Jun 08, 2015 | 25.81 | 26.01 | 25.69 | 25.96 | 2,121,063 | +0.15(+0.57%) |
Jun 05, 2015 | 25.83 | 26.01 | 25.46 | 25.81 | 2,038,538 | -0.30(-1.13%) |
Jun 04, 2015 | 26.33 | 26.42 | 26.03 | 26.10 | 2,757,527 | -0.20(-0.75%) |
Jun 03, 2015 | 26.77 | 26.79 | 26.25 | 26.30 | 1,933,308 | -0.49(-1.84%) |
Jun 02, 2015 | 26.89 | 27.04 | 26.67 | 26.79 | 1,768,140 | -0.27(-1.00%) |
Jun 01, 2015 | 26.60 | 27.19 | 26.52 | 27.07 | 1,901,297 | +0.47(+1.76%) |
May 29, 2015 | 26.94 | 26.97 | 26.50 | 26.60 | 1,790,059 | -0.27(-1.01%) |
May 28, 2015 | 26.97 | 27.05 | 26.78 | 26.87 | 1,873,220 | -0.12(-0.46%) |
May 27, 2015 | 27.02 | 27.16 | 26.84 | 26.99 | 3,782,459 | -0.02(-0.09%) |
May 26, 2015 | 27.26 | 27.36 | 26.84 | 27.02 | 1,505,284 | -0.25(-0.90%) |
May 22, 2015 | 27.29 | 27.26 | 27.26 | 27.26 | 1,082,160 | -0.12(-0.45%) |
May 21, 2015 | 27.78 | 27.78 | 27.27 | 27.39 | 1,660,460 | -0.30(-1.07%) |
May 20, 2015 | 27.66 | 27.78 | 27.34 | 27.68 | 3,992,395 | +0.12(+0.45%) |
May 19, 2015 | 27.78 | 28.01 | 27.53 | 27.56 | 3,342,960 | -0.32(-1.15%) |
May 18, 2015 | 27.95 | 28.13 | 27.83 | 27.88 | 1,123,334 | -0.17(-0.61%) |
May 15, 2015 | 27.56 | 28.22 | 27.56 | 28.05 | 1,827,464 | +0.49(+1.79%) |
May 14, 2015 | 27.36 | 27.61 | 27.11 | 27.56 | 2,751,493 | +0.42(+1.54%) |
May 13, 2015 | 27.71 | 27.88 | 27.04 | 27.14 | 1,757,668 | -0.47(-1.70%) |
May 12, 2015 | 27.21 | 27.63 | 27.00 | 27.61 | 2,082,024 | +0.12(+0.45%) |
May 11, 2015 | 27.90 | 28.08 | 27.29 | 27.48 | 2,801,916 | -0.62(-2.19%) |
May 08, 2015 | 27.78 | 28.64 | 27.73 | 28.10 | 3,088,188 | +0.52(+1.88%) |
May 07, 2015 | 27.26 | 27.69 | 27.14 | 27.58 | 1,640,569 | +0.32(+1.18%) |
May 06, 2015 | 27.39 | 27.53 | 27.14 | 27.26 | 1,296,423 | -0.25(-0.90%) |
May 05, 2015 | 28.00 | 28.08 | 27.44 | 27.51 | 2,050,003 | -0.67(-2.36%) |
May 04, 2015 | 28.00 | 28.17 | 27.85 | 28.17 | 2,233,906 | +0.17(+0.62%) |
May 01, 2015 | 27.85 | 28.13 | 27.78 | 28.00 | 2,168,844 | +0.17(+0.62%) |
Apr 30, 2015 | 27.95 | 28.10 | 27.58 | 27.83 | 3,189,055 | -0.30(-1.05%) |
Apr 29, 2015 | 28.57 | 28.63 | 28.10 | 28.13 | 2,357,624 | -0.67(-2.31%) |
Apr 28, 2015 | 28.77 | 29.06 | 28.64 | 28.79 | 1,945,147 | -0.12(-0.43%) |
Apr 27, 2015 | 29.06 | 29.26 | 28.91 | 28.91 | 1,067,765 | -0.17(-0.59%) |
Apr 24, 2015 | 29.19 | 29.33 | 29.01 | 29.09 | 2,378,022 | -0.05(-0.17%) |
Apr 23, 2015 | 28.96 | 29.23 | 28.94 | 29.14 | 2,969,173 | +0.12(+0.42%) |
Apr 22, 2015 | 29.21 | 29.46 | 28.91 | 29.01 | 1,242,509 | -0.12(-0.42%) |
Apr 21, 2015 | 29.14 | 29.41 | 29.11 | 29.14 | 1,912,114 | +0.05(+0.17%) |
Apr 20, 2015 | 29.19 | 29.31 | 28.95 | 29.09 | 2,492,537 | +0.00(+0.00%) |
Apr 17, 2015 | 28.79 | 29.09 | 28.54 | 29.09 | 4,181,292 | +0.15(+0.51%) |
Apr 16, 2015 | 28.84 | 29.14 | 28.69 | 28.94 | 1,613,208 | +0.02(+0.09%) |
Apr 15, 2015 | 29.21 | 29.36 | 28.91 | 28.91 | 2,765,271 | -0.20(-0.68%) |
Apr 14, 2015 | 29.31 | 29.43 | 29.00 | 29.11 | 3,552,885 | -0.07(-0.25%) |
Apr 13, 2015 | 29.19 | 29.46 | 29.06 | 29.19 | 2,458,549 | +0.00(+0.00%) |
Apr 10, 2015 | 29.83 | 29.97 | 29.16 | 29.19 | 4,019,983 | -0.42(-1.42%) |
Apr 09, 2015 | 29.70 | 29.83 | 29.19 | 29.60 | 8,329,276 | -0.25(-0.83%) |
Apr 08, 2015 | 30.00 | 30.06 | 29.80 | 29.85 | 979,040 | -0.05(-0.16%) |
Apr 07, 2015 | 30.49 | 30.52 | 29.80 | 29.90 | 1,900,088 | -0.67(-2.18%) |
Apr 06, 2015 | 30.34 | 30.66 | 30.27 | 30.57 | 2,053,224 | +0.25(+0.81%) |
Apr 02, 2015 | 30.02 | 30.32 | 30.32 | 30.32 | 2,023,710 | +0.22(+0.74%) |
Apr 01, 2015 | 29.85 | 30.27 | 29.54 | 30.10 | 2,457,950 | +0.32(+1.08%) |
Mar 31, 2015 | 29.68 | 29.80 | 29.59 | 29.78 | 2,258,375 | +0.10(+0.33%) |
Mar 30, 2015 | 29.21 | 29.75 | 29.21 | 29.68 | 1,777,375 | +0.49(+1.69%) |
Mar 27, 2015 | 28.69 | 29.23 | 28.62 | 29.19 | 2,207,575 | +0.47(+1.63%) |
Mar 26, 2015 | 29.06 | 29.23 | 28.67 | 28.72 | 2,601,019 | -0.51(-1.75%) |
Mar 25, 2015 | 29.64 | 29.74 | 29.11 | 29.23 | 1,533,010 | -0.39(-1.31%) |
Mar 24, 2015 | 29.88 | 29.91 | 29.54 | 29.62 | 2,491,067 | -0.27(-0.89%) |
Mar 23, 2015 | 29.86 | 30.10 | 29.76 | 29.88 | 1,518,617 | +0.10(+0.33%) |
Mar 20, 2015 | 29.54 | 29.86 | 29.53 | 29.79 | 3,241,444 | +0.36(+1.24%) |
Mar 19, 2015 | 29.49 | 29.77 | 29.37 | 29.42 | 1,538,547 | -0.24(-0.82%) |
Mar 18, 2015 | 28.94 | 29.86 | 28.74 | 29.66 | 3,514,075 | +0.75(+2.61%) |
Mar 17, 2015 | 28.91 | 29.03 | 28.72 | 28.91 | 1,531,317 | +0.02(+0.08%) |
Mar 16, 2015 | 28.86 | 29.03 | 28.79 | 28.89 | 1,492,026 | +0.22(+0.76%) |
Mar 13, 2015 | 28.60 | 28.69 | 28.26 | 28.67 | 2,310,942 | +0.02(+0.08%) |
Mar 12, 2015 | 28.52 | 28.87 | 28.40 | 28.64 | 1,546,149 | +0.32(+1.11%) |
Mar 11, 2015 | 28.47 | 28.50 | 28.04 | 28.33 | 2,027,487 | -0.15(-0.51%) |
Mar 10, 2015 | 28.43 | 28.69 | 28.30 | 28.47 | 907,382 | -0.05(-0.17%) |
Mar 09, 2015 | 28.50 | 28.60 | 28.30 | 28.52 | 846,592 | +0.17(+0.60%) |
Mar 06, 2015 | 29.08 | 29.08 | 28.30 | 28.35 | 2,758,994 | -1.09(-3.71%) |
Mar 05, 2015 | 29.42 | 29.74 | 29.25 | 29.45 | 1,613,981 | +0.02(+0.08%) |
Mar 04, 2015 | 29.64 | 29.69 | 29.35 | 29.42 | 1,389,236 | -0.27(-0.90%) |
Mar 03, 2015 | 29.74 | 29.81 | 29.62 | 29.69 | 1,221,363 | -0.07(-0.24%) |
Mar 02, 2015 | 29.76 | 30.17 | 29.64 | 29.76 | 1,608,940 | +0.00(+0.00%) |
Feb 27, 2015 | 29.47 | 30.32 | 29.45 | 29.76 | 3,554,414 | -0.19(-0.65%) |
Feb 26, 2015 | 30.17 | 30.27 | 29.79 | 29.96 | 1,137,088 | -0.32(-1.04%) |
Feb 25, 2015 | 29.76 | 30.59 | 29.76 | 30.27 | 4,107,448 | +0.51(+1.71%) |
Feb 24, 2015 | 30.25 | 30.34 | 29.70 | 29.76 | 2,085,832 | -0.61(-2.00%) |
Feb 23, 2015 | 30.39 | 30.56 | 30.22 | 30.37 | 1,694,175 | +0.07(+0.24%) |
Feb 20, 2015 | 30.05 | 30.39 | 30.00 | 30.30 | 1,810,987 | +0.27(+0.89%) |
Feb 19, 2015 | 30.56 | 30.59 | 29.94 | 30.03 | 1,257,178 | -0.66(-2.14%) |
Feb 18, 2015 | 30.42 | 30.86 | 30.03 | 30.68 | 2,260,822 | +0.39(+1.28%) |
Feb 17, 2015 | 30.49 | 30.88 | 30.22 | 30.30 | 1,874,138 | -0.29(-0.95%) |
Feb 13, 2015 | 30.68 | 30.59 | 30.59 | 30.59 | 1,334,952 | +0.02(+0.08%) |
Feb 12, 2015 | 30.42 | 30.73 | 30.26 | 30.56 | 1,800,924 | +0.24(+0.80%) |
Feb 11, 2015 | 30.34 | 30.56 | 30.05 | 30.32 | 906,618 | -0.07(-0.24%) |
Feb 10, 2015 | 30.32 | 30.61 | 30.00 | 30.39 | 3,273,422 | +0.10(+0.32%) |
Feb 09, 2015 | 30.44 | 30.64 | 30.25 | 30.30 | 2,919,413 | -0.24(-0.80%) |
Feb 06, 2015 | 31.54 | 31.54 | 30.22 | 30.54 | 2,368,578 | -1.02(-3.23%) |
Feb 05, 2015 | 31.22 | 31.58 | 31.10 | 31.56 | 1,668,997 | +0.32(+1.01%) |
Feb 04, 2015 | 31.17 | 31.33 | 30.95 | 31.24 | 1,632,468 | -0.10(-0.31%) |
Feb 03, 2015 | 31.00 | 31.37 | 30.70 | 31.34 | 1,810,563 | +0.27(+0.86%) |
Feb 02, 2015 | 31.20 | 31.20 | 30.51 | 31.07 | 2,656,383 | -0.17(-0.54%) |
Jan 30, 2015 | 31.29 | 31.49 | 31.27 | 31.24 | 2,698,002 | -0.12(-0.39%) |
Jan 29, 2015 | 31.00 | 31.46 | 30.78 | 31.37 | 1,905,952 | +0.34(+1.10%) |
Jan 28, 2015 | 31.17 | 31.30 | 30.86 | 31.02 | 1,624,481 | -0.07(-0.23%) |
Jan 27, 2015 | 30.93 | 31.22 | 30.83 | 31.10 | 1,328,370 | +0.00(+0.00%) |
Jan 26, 2015 | 30.78 | 31.12 | 30.61 | 31.10 | 1,248,618 | +0.34(+1.11%) |
Jan 23, 2015 | 30.98 | 31.07 | 30.59 | 30.76 | 1,026,347 | -0.17(-0.55%) |
Jan 22, 2015 | 30.71 | 31.02 | 30.56 | 30.93 | 1,498,336 | +0.39(+1.27%) |
Jan 21, 2015 | 30.49 | 30.73 | 30.32 | 30.54 | 1,630,889 | +0.00(+0.00%) |
Jan 20, 2015 | 30.81 | 30.83 | 30.37 | 30.54 | 1,478,283 | -0.19(-0.63%) |
Jan 16, 2015 | 30.49 | 30.78 | 30.20 | 30.73 | 2,028,201 | +0.27(+0.88%) |
Jan 15, 2015 | 30.37 | 30.51 | 30.22 | 30.47 | 2,120,793 | +0.12(+0.40%) |
Jan 14, 2015 | 29.66 | 30.34 | 29.62 | 30.34 | 1,760,642 | +0.39(+1.30%) |
Jan 13, 2015 | 30.10 | 30.13 | 29.76 | 29.96 | 1,500,094 | -0.12(-0.40%) |
Jan 12, 2015 | 29.86 | 30.13 | 29.82 | 30.08 | 1,233,472 | +0.29(+0.98%) |
Jan 09, 2015 | 30.10 | 30.17 | 29.70 | 29.79 | 3,218,364 | -0.32(-1.05%) |
Jan 08, 2015 | 30.34 | 30.34 | 30.00 | 30.10 | 1,969,804 | -0.22(-0.72%) |
Jan 07, 2015 | 29.88 | 30.34 | 29.71 | 30.32 | 2,416,861 | +0.36(+1.22%) |
Jan 06, 2015 | 29.25 | 30.15 | 29.23 | 29.96 | 4,069,502 | +0.80(+2.75%) |
Jan 05, 2015 | 29.13 | 29.32 | 28.96 | 29.15 | 2,400,775 | -0.10(-0.33%) |
Jan 02, 2015 | 29.03 | 29.30 | 28.96 | 29.25 | 1,537,679 | +0.36(+1.26%) |
Dec 31, 2014 | 29.18 | 28.89 | 28.89 | 28.89 | 1,376,648 | -0.29(-1.00%) |
Dec 30, 2014 | 29.11 | 29.26 | 29.00 | 29.18 | 1,664,841 | +0.12(+0.42%) |
Dec 29, 2014 | 28.74 | 29.11 | 28.57 | 29.06 | 2,430,285 | +0.53(+1.87%) |
Dec 26, 2014 | 28.62 | 28.74 | 28.43 | 28.52 | 1,105,341 | -0.07(-0.25%) |
Dec 24, 2014 | 28.57 | 28.59 | 28.59 | 28.59 | 735,788 | +0.00(+0.00%) |
Dec 23, 2014 | 28.79 | 28.83 | 28.47 | 28.59 | 1,773,339 | -0.19(-0.67%) |
Dec 22, 2014 | 28.57 | 28.79 | 28.50 | 28.79 | 2,159,172 | +0.17(+0.59%) |
Dec 19, 2014 | 28.52 | 28.71 | 28.36 | 28.62 | 3,403,689 | +0.22(+0.76%) |
Dec 18, 2014 | 28.38 | 28.43 | 28.09 | 28.40 | 1,929,711 | +0.07(+0.25%) |
Dec 17, 2014 | 27.80 | 28.38 | 27.68 | 28.33 | 2,563,946 | +0.57(+2.07%) |
Dec 16, 2014 | 27.64 | 28.16 | 27.56 | 27.76 | 5,024,305 | +0.07(+0.26%) |
Dec 15, 2014 | 27.95 | 27.95 | 27.64 | 27.68 | 2,594,693 | -0.17(-0.60%) |
Dec 12, 2014 | 27.83 | 28.07 | 27.68 | 27.85 | 1,777,969 | +0.05(+0.17%) |
Dec 11, 2014 | 27.49 | 27.88 | 27.40 | 27.80 | 1,043,751 | +0.36(+1.31%) |
Dec 10, 2014 | 27.49 | 27.61 | 27.35 | 27.44 | 2,288,955 | -0.05(-0.17%) |
Dec 09, 2014 | 27.59 | 27.66 | 27.44 | 27.49 | 1,614,695 | -0.14(-0.52%) |
Dec 08, 2014 | 27.56 | 27.86 | 27.44 | 27.64 | 1,090,336 | +0.10(+0.35%) |
Dec 05, 2014 | 27.76 | 27.76 | 27.35 | 27.54 | 1,462,787 | -0.36(-1.29%) |
Dec 04, 2014 | 27.68 | 28.04 | 27.54 | 27.90 | 1,077,053 | +0.26(+0.95%) |
Dec 03, 2014 | 27.73 | 27.83 | 27.54 | 27.64 | 1,989,663 | -0.10(-0.35%) |
Dec 02, 2014 | 27.78 | 28.00 | 27.68 | 27.73 | 2,042,353 | -0.14(-0.52%) |
Dec 01, 2014 | 28.00 | 28.33 | 27.84 | 27.88 | 885,808 | -0.17(-0.60%) |
Nov 28, 2014 | 28.04 | 28.38 | 28.02 | 28.04 | 571,492 | +0.00(+0.00%) |
Nov 26, 2014 | 28.09 | 28.04 | 28.04 | 28.04 | 799,383 | -0.10(-0.34%) |
Nov 25, 2014 | 28.16 | 28.21 | 27.97 | 28.14 | 770,433 | +0.10(+0.34%) |
Nov 24, 2014 | 27.76 | 28.07 | 27.61 | 28.04 | 988,916 | +0.34(+1.21%) |
Nov 21, 2014 | 27.68 | 27.76 | 27.39 | 27.71 | 1,949,270 | +0.22(+0.78%) |
Nov 20, 2014 | 27.83 | 27.83 | 27.35 | 27.49 | 2,816,200 | -0.29(-1.03%) |
Nov 19, 2014 | 27.92 | 28.07 | 27.73 | 27.78 | 1,450,616 | -0.12(-0.43%) |
Nov 18, 2014 | 27.44 | 28.10 | 27.40 | 27.90 | 1,700,407 | +0.48(+1.75%) |
Nov 17, 2014 | 27.25 | 27.52 | 27.13 | 27.42 | 2,300,865 | +0.24(+0.88%) |
Nov 14, 2014 | 27.64 | 27.76 | 27.13 | 27.18 | 1,784,218 | -0.53(-1.90%) |
Nov 13, 2014 | 27.68 | 27.92 | 27.56 | 27.71 | 1,202,528 | +0.00(+0.00%) |
Nov 12, 2014 | 28.04 | 28.07 | 27.54 | 27.71 | 1,464,152 | -0.34(-1.20%) |
Nov 11, 2014 | 28.02 | 28.16 | 27.76 | 28.04 | 2,236,861 | +0.07(+0.26%) |
Nov 10, 2014 | 28.00 | 28.12 | 27.88 | 27.97 | 2,318,442 | -0.10(-0.34%) |
Nov 07, 2014 | 27.88 | 28.21 | 27.74 | 28.07 | 1,404,733 | +0.19(+0.69%) |
Nov 06, 2014 | 28.36 | 28.57 | 27.85 | 27.88 | 2,438,700 | -0.62(-2.19%) |
Nov 05, 2014 | 28.74 | 28.76 | 28.38 | 28.50 | 2,034,173 | -0.22(-0.75%) |
Nov 04, 2014 | 28.67 | 28.79 | 28.31 | 28.71 | 1,807,299 | -0.05(-0.17%) |