Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.27 | 29.35 | 28.84 | 28.88 | 1,421,635 | -0.29(-0.99%) |
Nov 27, 2015 | 29.00 | 29.23 | 28.83 | 29.17 | 614,762 | +0.22(+0.75%) |
Nov 25, 2015 | 28.85 | 28.95 | 28.95 | 28.95 | 1,125,900 | -0.01(-0.03%) |
Nov 24, 2015 | 29.70 | 29.74 | 28.38 | 28.96 | 2,511,118 | -1.28(-4.23%) |
Nov 23, 2015 | 30.19 | 30.57 | 30.15 | 30.23 | 893,835 | +0.12(+0.40%) |
Nov 20, 2015 | 30.62 | 30.62 | 30.03 | 30.11 | 1,215,701 | -0.34(-1.11%) |
Nov 19, 2015 | 30.49 | 30.66 | 30.27 | 30.45 | 856,888 | -0.02(-0.05%) |
Nov 18, 2015 | 29.57 | 30.49 | 29.41 | 30.47 | 1,162,739 | +1.10(+3.75%) |
Nov 17, 2015 | 29.58 | 29.75 | 29.27 | 29.37 | 856,677 | -0.16(-0.54%) |
Nov 16, 2015 | 29.08 | 29.53 | 29.00 | 29.53 | 855,401 | +0.33(+1.13%) |
Nov 13, 2015 | 29.21 | 29.48 | 28.93 | 29.20 | 629,491 | -0.14(-0.47%) |
Nov 12, 2015 | 29.62 | 29.76 | 29.33 | 29.33 | 770,824 | -0.51(-1.72%) |
Nov 11, 2015 | 29.87 | 30.12 | 29.78 | 29.85 | 619,480 | +0.14(+0.49%) |
Nov 10, 2015 | 29.58 | 29.83 | 29.19 | 29.70 | 985,032 | +0.03(+0.11%) |
Nov 09, 2015 | 29.99 | 29.99 | 29.56 | 29.67 | 896,709 | -0.31(-1.05%) |
Nov 06, 2015 | 29.90 | 30.11 | 29.41 | 29.99 | 830,717 | +0.33(+1.11%) |
Nov 05, 2015 | 29.50 | 29.80 | 29.44 | 29.66 | 437,434 | +0.18(+0.63%) |
Nov 04, 2015 | 29.69 | 29.76 | 29.38 | 29.47 | 492,932 | -0.10(-0.35%) |
Nov 03, 2015 | 29.18 | 29.78 | 29.14 | 29.58 | 765,844 | +0.02(+0.08%) |
Nov 02, 2015 | 29.08 | 29.69 | 29.08 | 29.55 | 690,550 | +0.52(+1.80%) |
Oct 30, 2015 | 29.21 | 29.42 | 28.87 | 29.03 | 2,061,597 | -0.19(-0.66%) |
Oct 29, 2015 | 29.37 | 29.56 | 29.06 | 29.22 | 1,376,847 | -0.28(-0.95%) |
Oct 28, 2015 | 28.67 | 29.51 | 28.45 | 29.50 | 976,905 | +0.97(+3.39%) |
Oct 27, 2015 | 28.70 | 28.86 | 28.42 | 28.53 | 999,787 | -0.39(-1.35%) |
Oct 26, 2015 | 29.13 | 29.49 | 28.84 | 28.93 | 996,775 | -0.28(-0.96%) |
Oct 23, 2015 | 28.99 | 29.30 | 28.81 | 29.20 | 1,063,205 | +0.50(+1.75%) |
Oct 22, 2015 | 27.87 | 28.85 | 27.87 | 28.70 | 1,038,018 | +1.02(+3.69%) |
Oct 21, 2015 | 28.04 | 28.15 | 27.63 | 27.68 | 557,725 | -0.30(-1.08%) |
Oct 20, 2015 | 27.95 | 28.22 | 27.90 | 27.98 | 655,140 | +0.02(+0.06%) |
Oct 19, 2015 | 27.98 | 28.21 | 27.84 | 27.97 | 656,133 | -0.22(-0.79%) |
Oct 16, 2015 | 27.99 | 28.30 | 27.92 | 28.19 | 896,467 | +0.37(+1.32%) |
Oct 15, 2015 | 27.39 | 27.84 | 27.24 | 27.82 | 916,817 | +0.55(+2.02%) |
Oct 14, 2015 | 27.43 | 27.65 | 27.19 | 27.27 | 652,203 | -0.11(-0.41%) |
Oct 13, 2015 | 27.64 | 28.21 | 27.36 | 27.39 | 1,353,861 | -0.50(-1.80%) |
Oct 12, 2015 | 28.10 | 28.12 | 27.64 | 27.89 | 641,722 | -0.19(-0.68%) |
Oct 09, 2015 | 28.29 | 28.32 | 27.84 | 28.08 | 919,882 | -0.17(-0.59%) |
Oct 08, 2015 | 27.88 | 28.25 | 27.24 | 28.25 | 876,263 | +0.29(+1.03%) |
Oct 07, 2015 | 27.72 | 28.07 | 27.42 | 27.96 | 1,273,993 | +0.38(+1.39%) |
Oct 06, 2015 | 27.07 | 27.66 | 27.07 | 27.58 | 838,618 | +0.26(+0.96%) |
Oct 05, 2015 | 27.10 | 27.36 | 26.88 | 27.31 | 1,571,202 | +0.42(+1.57%) |
Oct 02, 2015 | 25.96 | 26.89 | 25.81 | 26.89 | 1,202,712 | +0.24(+0.90%) |
Oct 01, 2015 | 26.69 | 26.80 | 26.32 | 26.65 | 1,326,365 | -0.02(-0.06%) |
Sep 30, 2015 | 26.91 | 27.03 | 26.27 | 26.67 | 1,524,516 | +0.12(+0.45%) |
Sep 29, 2015 | 26.60 | 26.83 | 26.22 | 26.55 | 1,523,334 | +0.10(+0.39%) |
Sep 28, 2015 | 26.96 | 27.08 | 26.42 | 26.44 | 1,306,085 | -0.83(-3.04%) |
Sep 25, 2015 | 27.35 | 27.50 | 27.10 | 27.27 | 601,821 | +0.29(+1.06%) |
Sep 24, 2015 | 26.75 | 27.19 | 26.61 | 26.99 | 790,103 | -0.12(-0.44%) |
Sep 23, 2015 | 27.11 | 27.32 | 26.87 | 27.11 | 649,953 | +0.09(+0.32%) |
Sep 22, 2015 | 27.12 | 27.24 | 26.75 | 27.02 | 867,717 | -0.64(-2.31%) |
Sep 21, 2015 | 27.61 | 27.94 | 27.41 | 27.66 | 538,761 | +0.25(+0.90%) |
Sep 18, 2015 | 27.45 | 27.59 | 27.22 | 27.41 | 2,172,029 | -0.47(-1.69%) |
Sep 17, 2015 | 28.19 | 28.46 | 27.81 | 27.88 | 772,950 | -0.26(-0.94%) |
Sep 16, 2015 | 27.81 | 28.21 | 27.56 | 28.14 | 842,110 | +0.38(+1.38%) |
Sep 15, 2015 | 27.39 | 27.83 | 27.30 | 27.76 | 682,041 | +0.45(+1.64%) |
Sep 14, 2015 | 27.39 | 27.56 | 27.23 | 27.31 | 1,153,947 | -0.05(-0.18%) |
Sep 11, 2015 | 27.18 | 27.36 | 26.86 | 27.36 | 804,534 | +0.10(+0.35%) |
Sep 10, 2015 | 27.20 | 27.56 | 27.13 | 27.27 | 862,222 | +0.05(+0.18%) |
Sep 09, 2015 | 27.74 | 27.89 | 27.15 | 27.22 | 932,526 | -0.22(-0.79%) |
Sep 08, 2015 | 27.00 | 27.47 | 26.91 | 27.43 | 927,956 | +0.98(+3.71%) |
Sep 04, 2015 | 26.48 | 26.45 | 26.45 | 26.45 | 744,298 | -0.37(-1.37%) |
Sep 03, 2015 | 26.64 | 27.14 | 26.60 | 26.82 | 884,113 | +0.02(+0.09%) |
Sep 02, 2015 | 27.19 | 27.19 | 26.39 | 26.79 | 928,511 | +0.28(+1.05%) |
Sep 01, 2015 | 26.92 | 27.08 | 26.36 | 26.52 | 871,935 | -1.15(-4.15%) |
Aug 31, 2015 | 27.80 | 27.90 | 27.58 | 27.66 | 1,181,378 | -0.29(-1.03%) |
Aug 28, 2015 | 27.97 | 28.10 | 27.75 | 27.95 | 584,493 | -0.23(-0.82%) |
Aug 27, 2015 | 27.46 | 28.24 | 27.42 | 28.18 | 926,910 | +1.09(+4.04%) |
Aug 26, 2015 | 27.12 | 27.19 | 26.03 | 27.09 | 1,857,601 | +0.71(+2.69%) |
Aug 25, 2015 | 28.08 | 28.18 | 26.35 | 26.38 | 1,224,165 | -0.77(-2.85%) |
Aug 24, 2015 | 27.16 | 28.46 | 26.56 | 27.15 | 1,859,853 | -1.56(-5.42%) |
Aug 21, 2015 | 29.44 | 29.59 | 28.70 | 28.71 | 1,080,759 | -1.05(-3.51%) |
Aug 20, 2015 | 29.23 | 30.39 | 29.06 | 29.75 | 2,028,283 | -0.30(-0.98%) |
Aug 19, 2015 | 30.87 | 31.52 | 29.67 | 30.05 | 1,823,014 | -1.01(-3.24%) |
Aug 18, 2015 | 31.01 | 31.22 | 30.67 | 31.06 | 782,068 | -0.09(-0.28%) |
Aug 17, 2015 | 30.66 | 31.16 | 30.64 | 31.14 | 714,521 | +0.26(+0.83%) |
Aug 14, 2015 | 30.62 | 30.90 | 30.50 | 30.89 | 520,887 | +0.22(+0.73%) |
Aug 13, 2015 | 30.66 | 30.78 | 30.39 | 30.66 | 397,181 | -0.01(-0.03%) |
Aug 12, 2015 | 30.64 | 30.74 | 29.97 | 30.67 | 802,402 | -0.42(-1.36%) |
Aug 11, 2015 | 31.20 | 31.37 | 30.96 | 31.10 | 563,110 | -0.46(-1.47%) |
Aug 10, 2015 | 31.18 | 31.69 | 31.10 | 31.56 | 598,152 | +0.63(+2.04%) |
Aug 07, 2015 | 30.70 | 30.96 | 30.61 | 30.93 | 683,411 | +0.15(+0.49%) |
Aug 06, 2015 | 30.95 | 31.08 | 30.66 | 30.78 | 635,295 | -0.13(-0.41%) |
Aug 05, 2015 | 31.17 | 31.36 | 30.86 | 30.90 | 541,894 | +0.03(+0.10%) |
Aug 04, 2015 | 30.79 | 31.10 | 30.70 | 30.87 | 416,974 | +0.09(+0.29%) |
Aug 03, 2015 | 30.61 | 30.80 | 30.47 | 30.78 | 610,269 | +0.18(+0.57%) |
Jul 31, 2015 | 30.96 | 31.04 | 30.60 | 30.61 | 1,337,774 | -0.29(-0.93%) |
Jul 30, 2015 | 30.91 | 31.10 | 30.50 | 30.90 | 659,285 | -0.06(-0.18%) |
Jul 29, 2015 | 30.60 | 30.98 | 30.40 | 30.95 | 536,456 | +0.42(+1.39%) |
Jul 28, 2015 | 30.74 | 30.81 | 30.32 | 30.53 | 890,238 | +0.05(+0.16%) |
Jul 27, 2015 | 30.15 | 30.51 | 30.01 | 30.48 | 1,204,667 | +0.02(+0.05%) |
Jul 24, 2015 | 30.99 | 31.09 | 30.39 | 30.47 | 684,179 | -0.58(-1.86%) |
Jul 23, 2015 | 31.39 | 31.40 | 30.97 | 31.04 | 679,029 | -0.32(-1.01%) |
Jul 22, 2015 | 31.08 | 31.47 | 31.07 | 31.36 | 620,664 | +0.16(+0.51%) |
Jul 21, 2015 | 30.67 | 31.32 | 30.67 | 31.20 | 1,123,403 | -0.10(-0.30%) |
Jul 20, 2015 | 31.47 | 31.66 | 31.23 | 31.30 | 558,307 | -0.16(-0.50%) |
Jul 17, 2015 | 31.71 | 31.79 | 31.31 | 31.46 | 786,864 | -0.25(-0.80%) |
Jul 16, 2015 | 31.46 | 31.73 | 31.43 | 31.71 | 1,089,510 | +0.40(+1.29%) |
Jul 15, 2015 | 31.06 | 31.48 | 30.93 | 31.31 | 967,414 | +0.29(+0.92%) |
Jul 14, 2015 | 30.72 | 31.09 | 30.61 | 31.02 | 1,191,350 | +0.02(+0.05%) |
Jul 13, 2015 | 30.94 | 31.04 | 30.77 | 31.00 | 729,864 | +0.40(+1.29%) |
Jul 10, 2015 | 30.92 | 30.93 | 30.52 | 30.61 | 1,525,832 | +0.31(+1.02%) |
Jul 09, 2015 | 30.67 | 30.79 | 30.29 | 30.30 | 928,651 | +0.10(+0.31%) |
Jul 08, 2015 | 30.56 | 30.60 | 30.13 | 30.20 | 903,527 | -0.58(-1.88%) |
Jul 07, 2015 | 30.54 | 30.78 | 30.11 | 30.78 | 903,828 | +0.11(+0.36%) |
Jul 06, 2015 | 30.07 | 30.79 | 30.07 | 30.67 | 992,386 | -0.15(-0.49%) |
Jul 02, 2015 | 31.09 | 30.82 | 30.82 | 30.82 | 698,578 | -0.25(-0.82%) |
Jul 01, 2015 | 31.26 | 31.48 | 30.92 | 31.08 | 1,012,504 | +0.06(+0.18%) |
Jun 30, 2015 | 31.52 | 31.65 | 30.87 | 31.02 | 1,115,536 | -0.10(-0.33%) |
Jun 29, 2015 | 31.82 | 31.82 | 31.10 | 31.12 | 892,596 | -1.20(-3.73%) |
Jun 26, 2015 | 32.25 | 32.42 | 32.05 | 32.33 | 886,298 | +0.17(+0.54%) |
Jun 25, 2015 | 32.46 | 32.58 | 32.11 | 32.15 | 349,331 | -0.25(-0.78%) |
Jun 24, 2015 | 32.57 | 32.78 | 32.37 | 32.41 | 452,802 | -0.30(-0.92%) |
Jun 23, 2015 | 32.78 | 32.89 | 32.59 | 32.71 | 386,348 | +0.00(+0.00%) |
Jun 22, 2015 | 32.92 | 33.04 | 32.63 | 32.71 | 587,816 | +0.01(+0.02%) |
Jun 19, 2015 | 32.60 | 32.91 | 32.56 | 32.70 | 985,452 | -0.08(-0.24%) |
Jun 18, 2015 | 32.43 | 32.93 | 32.42 | 32.78 | 805,409 | +0.41(+1.27%) |
Jun 17, 2015 | 32.55 | 32.69 | 32.13 | 32.37 | 938,699 | -0.06(-0.17%) |
Jun 16, 2015 | 31.84 | 32.60 | 31.84 | 32.42 | 1,287,622 | +0.50(+1.56%) |
Jun 15, 2015 | 31.09 | 32.00 | 30.94 | 31.92 | 1,454,679 | +0.53(+1.69%) |
Jun 12, 2015 | 31.65 | 31.70 | 31.35 | 31.39 | 509,731 | -0.34(-1.07%) |
Jun 11, 2015 | 31.72 | 31.99 | 31.63 | 31.73 | 1,070,322 | +0.07(+0.23%) |
Jun 10, 2015 | 31.46 | 32.33 | 31.34 | 31.66 | 1,704,761 | +0.58(+1.86%) |
Jun 09, 2015 | 31.79 | 31.90 | 31.06 | 31.08 | 871,876 | -0.72(-2.27%) |
Jun 08, 2015 | 31.96 | 32.23 | 31.81 | 31.81 | 773,082 | -0.06(-0.20%) |
Jun 05, 2015 | 31.71 | 31.93 | 31.52 | 31.87 | 651,108 | +0.32(+1.01%) |
Jun 04, 2015 | 32.17 | 32.38 | 31.44 | 31.55 | 933,992 | -0.85(-2.62%) |
Jun 03, 2015 | 32.04 | 32.43 | 31.96 | 32.40 | 996,710 | +0.52(+1.64%) |
Jun 02, 2015 | 32.00 | 32.11 | 31.77 | 31.88 | 888,056 | -0.33(-1.03%) |
Jun 01, 2015 | 32.34 | 32.42 | 31.91 | 32.21 | 644,560 | +0.02(+0.07%) |
May 29, 2015 | 32.19 | 32.38 | 32.02 | 32.19 | 752,648 | -0.08(-0.25%) |
May 28, 2015 | 32.19 | 32.36 | 32.07 | 32.27 | 850,685 | +0.01(+0.02%) |
May 27, 2015 | 32.14 | 32.45 | 32.00 | 32.26 | 1,223,035 | +0.18(+0.57%) |
May 26, 2015 | 32.21 | 32.38 | 31.84 | 32.07 | 636,387 | -0.29(-0.88%) |
May 22, 2015 | 32.32 | 32.36 | 32.36 | 32.36 | 869,376 | -0.04(-0.12%) |
May 21, 2015 | 32.57 | 32.75 | 32.05 | 32.40 | 1,427,646 | -0.33(-1.02%) |
May 20, 2015 | 32.89 | 34.09 | 32.55 | 32.73 | 2,113,907 | +0.03(+0.10%) |
May 19, 2015 | 32.97 | 33.01 | 32.52 | 32.70 | 685,277 | -0.18(-0.55%) |
May 18, 2015 | 32.63 | 33.01 | 32.63 | 32.88 | 535,838 | +0.14(+0.44%) |
May 15, 2015 | 32.97 | 33.04 | 32.54 | 32.74 | 372,140 | -0.20(-0.60%) |
May 14, 2015 | 32.78 | 33.10 | 32.57 | 32.94 | 516,759 | +0.29(+0.87%) |
May 13, 2015 | 32.65 | 32.84 | 32.43 | 32.65 | 665,840 | +0.02(+0.07%) |
May 12, 2015 | 32.43 | 32.72 | 32.04 | 32.63 | 561,573 | -0.02(-0.07%) |
May 11, 2015 | 32.38 | 32.69 | 32.33 | 32.65 | 632,608 | +0.21(+0.64%) |
May 08, 2015 | 32.45 | 32.48 | 32.23 | 32.45 | 767,427 | +0.30(+0.94%) |
May 07, 2015 | 31.90 | 32.34 | 31.82 | 32.15 | 1,080,174 | +0.20(+0.62%) |
May 06, 2015 | 32.11 | 32.30 | 31.74 | 31.95 | 1,580,256 | -0.15(-0.47%) |
May 05, 2015 | 32.50 | 32.87 | 31.92 | 32.10 | 1,567,089 | -0.53(-1.63%) |
May 04, 2015 | 32.82 | 33.08 | 32.61 | 32.63 | 835,288 | -0.06(-0.17%) |
May 01, 2015 | 32.64 | 32.97 | 32.47 | 32.69 | 828,807 | +0.12(+0.37%) |
Apr 30, 2015 | 32.50 | 32.87 | 32.38 | 32.57 | 2,068,445 | -0.03(-0.10%) |
Apr 29, 2015 | 32.99 | 33.26 | 32.51 | 32.60 | 1,536,682 | -0.54(-1.63%) |
Apr 28, 2015 | 33.28 | 33.45 | 32.69 | 33.14 | 2,744,650 | -0.21(-0.62%) |
Apr 27, 2015 | 33.41 | 33.86 | 33.21 | 33.34 | 1,902,996 | -0.59(-1.74%) |
Apr 24, 2015 | 34.22 | 34.22 | 33.83 | 33.93 | 602,540 | -0.28(-0.83%) |
Apr 23, 2015 | 34.34 | 34.43 | 33.98 | 34.22 | 1,142,771 | -0.14(-0.41%) |
Apr 22, 2015 | 34.20 | 34.43 | 33.76 | 34.36 | 655,609 | +0.15(+0.44%) |
Apr 21, 2015 | 34.12 | 34.30 | 33.97 | 34.21 | 875,311 | +0.30(+0.88%) |
Apr 20, 2015 | 33.57 | 33.97 | 33.57 | 33.91 | 765,450 | +0.62(+1.87%) |
Apr 17, 2015 | 33.67 | 33.71 | 33.11 | 33.29 | 858,778 | -0.76(-2.22%) |
Apr 16, 2015 | 33.82 | 34.11 | 33.48 | 34.04 | 736,564 | +0.35(+1.05%) |
Apr 15, 2015 | 33.63 | 34.41 | 33.52 | 33.69 | 1,631,422 | +0.24(+0.73%) |
Apr 14, 2015 | 33.15 | 33.58 | 32.95 | 33.45 | 929,876 | +0.35(+1.05%) |
Apr 13, 2015 | 33.05 | 33.52 | 32.95 | 33.10 | 644,885 | +0.06(+0.19%) |
Apr 10, 2015 | 33.19 | 33.33 | 32.78 | 33.04 | 510,005 | -0.13(-0.40%) |
Apr 09, 2015 | 32.82 | 33.20 | 32.60 | 33.17 | 587,688 | +0.34(+1.03%) |
Apr 08, 2015 | 32.91 | 33.04 | 32.49 | 32.83 | 1,073,053 | +0.03(+0.10%) |
Apr 07, 2015 | 33.33 | 33.52 | 32.78 | 32.80 | 896,465 | -0.56(-1.68%) |
Apr 06, 2015 | 32.89 | 33.50 | 32.70 | 33.36 | 726,996 | +0.21(+0.64%) |
Apr 02, 2015 | 32.89 | 33.15 | 33.15 | 33.15 | 620,631 | +0.26(+0.79%) |
Apr 01, 2015 | 32.72 | 33.09 | 32.33 | 32.89 | 914,194 | +0.07(+0.22%) |
Mar 31, 2015 | 32.77 | 33.02 | 32.60 | 32.82 | 947,975 | -0.15(-0.45%) |
Mar 30, 2015 | 32.73 | 33.17 | 32.71 | 32.96 | 682,289 | +0.47(+1.43%) |
Mar 27, 2015 | 32.62 | 32.78 | 32.24 | 32.50 | 629,432 | -0.17(-0.51%) |
Mar 26, 2015 | 32.80 | 33.21 | 32.66 | 32.67 | 793,465 | -0.22(-0.67%) |
Mar 25, 2015 | 33.66 | 33.76 | 32.87 | 32.89 | 792,671 | -0.72(-2.13%) |
Mar 24, 2015 | 33.78 | 33.78 | 33.45 | 33.60 | 663,998 | -0.11(-0.33%) |
Mar 23, 2015 | 33.76 | 33.93 | 33.64 | 33.71 | 759,175 | -0.02(-0.07%) |
Mar 20, 2015 | 33.20 | 33.82 | 33.08 | 33.74 | 1,483,817 | +0.71(+2.15%) |
Mar 19, 2015 | 33.31 | 33.49 | 32.89 | 33.03 | 853,940 | -0.39(-1.18%) |
Mar 18, 2015 | 33.60 | 33.70 | 32.80 | 33.42 | 1,418,883 | -0.20(-0.61%) |
Mar 17, 2015 | 33.78 | 33.95 | 33.53 | 33.63 | 1,110,167 | -0.35(-1.02%) |
Mar 16, 2015 | 33.67 | 34.01 | 33.54 | 33.97 | 668,869 | +0.56(+1.67%) |
Mar 13, 2015 | 33.66 | 33.82 | 33.11 | 33.41 | 560,068 | -0.39(-1.17%) |
Mar 12, 2015 | 33.37 | 33.84 | 33.10 | 33.81 | 535,498 | +0.71(+2.14%) |
Mar 11, 2015 | 32.82 | 33.10 | 32.63 | 33.10 | 730,408 | +0.46(+1.40%) |
Mar 10, 2015 | 32.82 | 33.03 | 32.56 | 32.64 | 965,585 | -0.73(-2.20%) |
Mar 09, 2015 | 33.39 | 33.60 | 33.25 | 33.37 | 806,722 | +0.07(+0.21%) |
Mar 06, 2015 | 33.71 | 34.41 | 33.29 | 33.30 | 1,108,723 | -0.40(-1.19%) |
Mar 05, 2015 | 33.00 | 33.75 | 32.85 | 33.71 | 1,179,243 | +0.73(+2.20%) |
Mar 04, 2015 | 33.08 | 33.17 | 32.76 | 32.98 | 643,222 | -0.19(-0.57%) |
Mar 03, 2015 | 33.41 | 33.52 | 33.15 | 33.17 | 888,608 | -0.39(-1.17%) |
Mar 02, 2015 | 33.18 | 33.71 | 33.11 | 33.56 | 1,080,693 | +0.39(+1.16%) |
Feb 27, 2015 | 32.71 | 33.39 | 32.71 | 33.18 | 937,407 | +0.39(+1.18%) |
Feb 26, 2015 | 33.25 | 33.33 | 32.37 | 32.79 | 1,597,015 | -0.54(-1.63%) |
Feb 25, 2015 | 34.09 | 34.82 | 32.98 | 33.34 | 2,651,835 | -1.34(-3.86%) |
Feb 24, 2015 | 34.04 | 34.68 | 34.01 | 34.67 | 1,290,303 | +0.60(+1.76%) |
Feb 23, 2015 | 34.44 | 34.52 | 33.83 | 34.08 | 782,022 | -0.35(-1.01%) |
Feb 20, 2015 | 33.86 | 34.50 | 33.71 | 34.42 | 1,386,173 | +0.56(+1.65%) |
Feb 19, 2015 | 33.69 | 34.42 | 33.66 | 33.86 | 994,531 | -0.05(-0.14%) |
Feb 18, 2015 | 33.91 | 34.10 | 33.59 | 33.91 | 935,992 | -0.05(-0.14%) |
Feb 17, 2015 | 33.34 | 34.04 | 33.34 | 33.96 | 816,410 | +0.40(+1.20%) |
Feb 13, 2015 | 33.33 | 33.56 | 33.56 | 33.56 | 851,956 | +0.23(+0.69%) |
Feb 12, 2015 | 33.28 | 33.52 | 33.10 | 33.33 | 638,287 | +0.24(+0.74%) |
Feb 11, 2015 | 33.07 | 33.19 | 32.72 | 33.08 | 660,678 | -0.01(-0.02%) |
Feb 10, 2015 | 33.00 | 33.13 | 32.58 | 33.09 | 648,394 | +0.37(+1.13%) |
Feb 09, 2015 | 32.81 | 33.01 | 32.52 | 32.72 | 992,961 | -0.24(-0.74%) |
Feb 06, 2015 | 33.04 | 33.28 | 32.80 | 32.96 | 807,502 | +0.01(+0.02%) |
Feb 05, 2015 | 33.26 | 33.48 | 32.93 | 32.96 | 1,168,076 | -0.20(-0.59%) |
Feb 04, 2015 | 32.63 | 33.48 | 32.47 | 33.15 | 1,283,890 | +0.31(+0.94%) |
Feb 03, 2015 | 32.25 | 32.89 | 31.88 | 32.85 | 913,674 | +0.93(+2.91%) |
Feb 02, 2015 | 31.79 | 32.05 | 31.28 | 31.92 | 1,192,238 | +0.20(+0.62%) |
Jan 30, 2015 | 31.40 | 32.09 | 31.19 | 31.72 | 1,989,132 | -0.07(-0.22%) |
Jan 29, 2015 | 31.25 | 31.85 | 31.06 | 31.79 | 881,044 | +0.50(+1.61%) |
Jan 28, 2015 | 32.29 | 32.33 | 31.22 | 31.29 | 889,255 | -0.74(-2.31%) |
Jan 27, 2015 | 31.78 | 32.38 | 31.51 | 32.03 | 945,030 | -0.10(-0.32%) |
Jan 26, 2015 | 31.49 | 32.18 | 31.27 | 32.13 | 975,436 | +0.71(+2.27%) |
Jan 23, 2015 | 31.70 | 31.87 | 31.40 | 31.42 | 1,153,435 | -0.30(-0.94%) |
Jan 22, 2015 | 30.92 | 31.75 | 30.55 | 31.71 | 1,253,574 | +1.01(+3.29%) |
Jan 21, 2015 | 30.37 | 30.77 | 30.16 | 30.70 | 920,827 | +0.36(+1.19%) |
Jan 20, 2015 | 30.69 | 30.86 | 29.94 | 30.34 | 1,072,485 | -0.19(-0.62%) |
Jan 16, 2015 | 30.06 | 30.55 | 29.41 | 30.53 | 1,565,350 | +0.83(+2.80%) |
Jan 15, 2015 | 30.06 | 30.18 | 29.43 | 29.70 | 1,024,633 | -0.34(-1.12%) |
Jan 14, 2015 | 29.87 | 30.11 | 29.52 | 30.04 | 815,768 | -0.56(-1.82%) |
Jan 13, 2015 | 30.70 | 31.14 | 30.23 | 30.59 | 1,166,013 | +0.21(+0.70%) |
Jan 12, 2015 | 30.62 | 30.78 | 29.97 | 30.38 | 726,261 | -0.32(-1.05%) |
Jan 09, 2015 | 31.19 | 31.30 | 30.52 | 30.70 | 629,959 | -0.46(-1.48%) |
Jan 08, 2015 | 31.08 | 31.47 | 30.99 | 31.17 | 642,322 | +0.33(+1.07%) |
Jan 07, 2015 | 30.69 | 30.85 | 30.21 | 30.84 | 944,021 | +0.48(+1.57%) |
Jan 06, 2015 | 31.06 | 31.09 | 29.94 | 30.36 | 949,676 | -0.56(-1.82%) |
Jan 05, 2015 | 31.82 | 31.93 | 30.75 | 30.92 | 736,278 | -1.05(-3.28%) |
Jan 02, 2015 | 32.29 | 32.67 | 31.54 | 31.97 | 673,963 | -0.09(-0.27%) |
Dec 31, 2014 | 32.52 | 32.06 | 32.06 | 32.06 | 687,775 | -0.42(-1.28%) |
Dec 30, 2014 | 32.90 | 32.95 | 32.29 | 32.47 | 789,052 | -0.48(-1.45%) |
Dec 29, 2014 | 32.97 | 33.34 | 32.76 | 32.95 | 451,980 | -0.09(-0.26%) |
Dec 26, 2014 | 33.05 | 33.34 | 32.97 | 33.04 | 371,311 | +0.16(+0.48%) |
Dec 24, 2014 | 33.10 | 32.88 | 32.88 | 32.88 | 347,015 | -0.20(-0.59%) |
Dec 23, 2014 | 33.23 | 33.46 | 33.01 | 33.08 | 775,499 | -0.04(-0.12%) |
Dec 22, 2014 | 33.01 | 33.26 | 32.73 | 33.12 | 696,266 | +0.11(+0.33%) |
Dec 19, 2014 | 32.51 | 33.07 | 32.25 | 33.01 | 1,525,676 | +0.49(+1.49%) |
Dec 18, 2014 | 32.72 | 32.83 | 32.10 | 32.52 | 996,776 | +0.40(+1.24%) |
Dec 17, 2014 | 31.34 | 32.18 | 31.20 | 32.12 | 986,089 | +0.91(+2.91%) |
Dec 16, 2014 | 30.88 | 31.63 | 30.70 | 31.21 | 1,047,523 | +0.13(+0.43%) |
Dec 15, 2014 | 31.16 | 31.43 | 30.75 | 31.08 | 803,868 | +0.20(+0.66%) |
Dec 12, 2014 | 31.53 | 31.82 | 30.81 | 30.88 | 721,698 | -1.01(-3.17%) |
Dec 11, 2014 | 32.04 | 32.35 | 31.79 | 31.89 | 522,836 | +0.06(+0.20%) |
Dec 10, 2014 | 32.61 | 32.86 | 31.70 | 31.82 | 845,408 | -0.95(-2.89%) |
Dec 09, 2014 | 32.14 | 32.87 | 32.04 | 32.77 | 1,120,983 | +0.09(+0.29%) |
Dec 08, 2014 | 32.78 | 33.11 | 32.60 | 32.68 | 1,056,804 | -0.13(-0.38%) |
Dec 05, 2014 | 32.79 | 33.20 | 32.71 | 32.80 | 853,152 | +0.14(+0.43%) |
Dec 04, 2014 | 33.03 | 33.09 | 32.37 | 32.66 | 900,019 | -0.40(-1.21%) |
Dec 03, 2014 | 32.67 | 33.29 | 32.50 | 33.06 | 782,003 | +0.37(+1.13%) |
Dec 02, 2014 | 32.32 | 32.97 | 32.32 | 32.69 | 611,835 | +0.29(+0.89%) |