Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.46 | 31.84 | 31.41 | 31.80 | 621,141 | +0.70(+2.24%) |
Sep 29, 2015 | 31.35 | 31.45 | 30.91 | 31.10 | 730,979 | -0.22(-0.71%) |
Sep 28, 2015 | 32.21 | 32.21 | 31.24 | 31.33 | 484,784 | -1.03(-3.18%) |
Sep 25, 2015 | 32.62 | 32.67 | 32.22 | 32.36 | 220,671 | +0.01(+0.03%) |
Sep 24, 2015 | 32.27 | 32.39 | 31.94 | 32.35 | 181,451 | -0.13(-0.40%) |
Sep 23, 2015 | 32.54 | 32.61 | 32.35 | 32.48 | 121,539 | -0.06(-0.20%) |
Sep 22, 2015 | 32.61 | 32.63 | 32.31 | 32.54 | 246,114 | -0.43(-1.29%) |
Sep 21, 2015 | 33.04 | 33.31 | 32.83 | 32.97 | 411,898 | +0.07(+0.23%) |
Sep 18, 2015 | 33.02 | 33.28 | 32.83 | 32.89 | 286,904 | -0.55(-1.63%) |
Sep 17, 2015 | 33.31 | 33.89 | 33.31 | 33.44 | 651,236 | +0.14(+0.42%) |
Sep 16, 2015 | 32.88 | 33.33 | 32.82 | 33.30 | 281,932 | +0.44(+1.32%) |
Sep 15, 2015 | 32.62 | 32.93 | 32.43 | 32.87 | 426,635 | +0.32(+1.00%) |
Sep 14, 2015 | 32.66 | 32.67 | 32.46 | 32.54 | 301,292 | -0.15(-0.45%) |
Sep 11, 2015 | 32.35 | 32.70 | 32.28 | 32.69 | 406,537 | +0.19(+0.60%) |
Sep 10, 2015 | 32.41 | 32.70 | 32.35 | 32.50 | 352,988 | -0.06(-0.20%) |
Sep 09, 2015 | 33.18 | 33.22 | 32.49 | 32.56 | 437,559 | -0.34(-1.04%) |
Sep 08, 2015 | 32.66 | 32.94 | 32.50 | 32.90 | 419,754 | +0.74(+2.30%) |
Sep 04, 2015 | 32.08 | 32.16 | 32.16 | 32.16 | 281,622 | -0.31(-0.94%) |
Sep 03, 2015 | 32.43 | 32.81 | 32.38 | 32.47 | 531,885 | +0.14(+0.43%) |
Sep 02, 2015 | 32.14 | 32.33 | 31.86 | 32.33 | 456,571 | +0.54(+1.69%) |
Sep 01, 2015 | 31.91 | 32.29 | 31.62 | 31.79 | 1,407,876 | -0.85(-2.61%) |
Aug 31, 2015 | 32.69 | 32.96 | 32.56 | 32.64 | 1,111,937 | -0.17(-0.51%) |
Aug 28, 2015 | 32.63 | 32.95 | 32.61 | 32.81 | 300,953 | +0.09(+0.28%) |
Aug 27, 2015 | 32.34 | 32.89 | 32.13 | 32.72 | 957,715 | +0.73(+2.29%) |
Aug 26, 2015 | 31.68 | 32.04 | 31.04 | 31.99 | 1,116,756 | +0.93(+2.98%) |
Aug 25, 2015 | 32.18 | 32.18 | 31.05 | 31.06 | 1,367,659 | -0.10(-0.33%) |
Aug 24, 2015 | 29.99 | 32.14 | 17.67 | 31.16 | 1,771,707 | -1.17(-3.61%) |
Aug 21, 2015 | 32.97 | 33.14 | 32.32 | 32.33 | 1,169,828 | -1.03(-3.08%) |
Aug 20, 2015 | 33.98 | 33.98 | 33.34 | 33.36 | 262,616 | -0.87(-2.54%) |
Aug 19, 2015 | 34.28 | 34.45 | 34.03 | 34.23 | 256,968 | -0.17(-0.48%) |
Aug 18, 2015 | 34.44 | 34.54 | 34.32 | 34.39 | 357,047 | -0.02(-0.05%) |
Aug 17, 2015 | 34.08 | 34.44 | 33.97 | 34.41 | 455,633 | +0.27(+0.79%) |
Aug 14, 2015 | 34.01 | 34.17 | 33.95 | 34.14 | 488,613 | +0.13(+0.38%) |
Aug 13, 2015 | 33.74 | 34.21 | 33.72 | 34.01 | 313,983 | +0.29(+0.85%) |
Aug 12, 2015 | 33.69 | 33.82 | 33.20 | 33.73 | 342,558 | -0.20(-0.60%) |
Aug 11, 2015 | 34.00 | 34.10 | 33.79 | 33.93 | 362,545 | -0.33(-0.97%) |
Aug 10, 2015 | 34.04 | 34.36 | 34.04 | 34.26 | 435,835 | +0.39(+1.15%) |
Aug 07, 2015 | 33.84 | 33.92 | 33.59 | 33.88 | 319,999 | +0.05(+0.14%) |
Aug 06, 2015 | 34.44 | 34.51 | 33.55 | 33.83 | 449,731 | -0.62(-1.80%) |
Aug 05, 2015 | 34.57 | 34.69 | 34.36 | 34.45 | 264,115 | +0.05(+0.13%) |
Aug 04, 2015 | 34.36 | 34.54 | 34.30 | 34.40 | 1,212,171 | +0.07(+0.22%) |
Aug 03, 2015 | 34.71 | 34.71 | 34.13 | 34.33 | 2,684,993 | -0.19(-0.54%) |
Jul 31, 2015 | 34.50 | 34.65 | 34.38 | 34.51 | 845,629 | +0.13(+0.38%) |
Jul 30, 2015 | 34.14 | 34.42 | 34.03 | 34.38 | 429,601 | +0.21(+0.62%) |
Jul 29, 2015 | 33.89 | 34.19 | 33.81 | 34.17 | 486,772 | +0.33(+0.99%) |
Jul 28, 2015 | 33.63 | 33.89 | 33.38 | 33.84 | 585,804 | +0.37(+1.11%) |
Jul 27, 2015 | 33.65 | 33.75 | 33.41 | 33.47 | 425,374 | -0.37(-1.09%) |
Jul 24, 2015 | 34.37 | 34.37 | 33.77 | 33.84 | 502,341 | -0.31(-0.92%) |
Jul 23, 2015 | 34.46 | 34.53 | 34.13 | 34.15 | 517,350 | -0.23(-0.67%) |
Jul 22, 2015 | 34.13 | 34.40 | 34.13 | 34.38 | 626,505 | +0.16(+0.46%) |
Jul 21, 2015 | 34.32 | 34.47 | 34.15 | 34.23 | 477,322 | -0.14(-0.40%) |
Jul 20, 2015 | 34.44 | 34.47 | 34.34 | 34.37 | 661,208 | +0.02(+0.05%) |
Jul 17, 2015 | 34.58 | 34.59 | 34.27 | 34.35 | 729,761 | -0.22(-0.64%) |
Jul 16, 2015 | 34.60 | 34.63 | 34.46 | 34.57 | 796,898 | +0.13(+0.38%) |
Jul 15, 2015 | 34.53 | 34.54 | 34.38 | 34.44 | 603,799 | -0.11(-0.32%) |
Jul 14, 2015 | 34.54 | 34.62 | 34.46 | 34.55 | 493,848 | +0.02(+0.05%) |
Jul 13, 2015 | 34.27 | 34.54 | 34.27 | 34.53 | 610,907 | +0.49(+1.44%) |
Jul 10, 2015 | 33.92 | 34.09 | 33.83 | 34.04 | 577,381 | +0.46(+1.38%) |
Jul 09, 2015 | 33.88 | 33.91 | 33.53 | 33.58 | 608,178 | +0.05(+0.14%) |
Jul 08, 2015 | 33.89 | 33.98 | 33.46 | 33.53 | 297,644 | -0.62(-1.82%) |
Jul 07, 2015 | 33.97 | 34.15 | 33.49 | 34.15 | 381,523 | +0.19(+0.57%) |
Jul 06, 2015 | 33.75 | 34.16 | 33.73 | 33.96 | 418,663 | -0.05(-0.14%) |
Jul 02, 2015 | 34.14 | 34.01 | 34.01 | 34.01 | 1,377,770 | -0.11(-0.33%) |
Jul 01, 2015 | 34.07 | 34.13 | 33.93 | 34.12 | 2,067,583 | +0.31(+0.90%) |
Jun 30, 2015 | 34.02 | 34.04 | 33.69 | 33.81 | 866,254 | +0.02(+0.05%) |
Jun 29, 2015 | 34.44 | 34.46 | 33.75 | 33.79 | 543,415 | -0.89(-2.56%) |
Jun 26, 2015 | 34.57 | 34.73 | 34.51 | 34.68 | 249,646 | +0.20(+0.59%) |
Jun 25, 2015 | 34.62 | 34.66 | 34.44 | 34.48 | 333,293 | -0.06(-0.16%) |
Jun 24, 2015 | 34.78 | 34.85 | 34.50 | 34.53 | 411,222 | -0.23(-0.67%) |
Jun 23, 2015 | 34.69 | 34.78 | 34.68 | 34.77 | 334,509 | +0.15(+0.43%) |
Jun 22, 2015 | 34.65 | 34.73 | 34.60 | 34.62 | 615,784 | +0.16(+0.46%) |
Jun 19, 2015 | 34.49 | 34.60 | 34.40 | 34.46 | 273,253 | -0.03(-0.08%) |
Jun 18, 2015 | 34.20 | 34.62 | 34.20 | 34.49 | 524,353 | +0.31(+0.92%) |
Jun 17, 2015 | 34.12 | 34.25 | 33.98 | 34.18 | 582,733 | +0.10(+0.30%) |
Jun 16, 2015 | 33.84 | 34.07 | 33.83 | 34.07 | 352,054 | +0.29(+0.85%) |
Jun 15, 2015 | 33.94 | 33.94 | 33.69 | 33.79 | 277,725 | -0.26(-0.76%) |
Jun 12, 2015 | 33.99 | 34.11 | 33.92 | 34.05 | 379,412 | -0.03(-0.08%) |
Jun 11, 2015 | 34.00 | 34.21 | 34.00 | 34.07 | 400,012 | +0.08(+0.24%) |
Jun 10, 2015 | 33.88 | 34.05 | 33.83 | 33.99 | 484,152 | +0.26(+0.77%) |
Jun 09, 2015 | 33.76 | 33.85 | 33.55 | 33.73 | 366,515 | -0.04(-0.11%) |
Jun 08, 2015 | 34.02 | 34.02 | 33.76 | 33.77 | 232,150 | -0.27(-0.80%) |
Jun 05, 2015 | 34.08 | 34.08 | 33.85 | 34.04 | 372,416 | -0.03(-0.09%) |
Jun 04, 2015 | 34.19 | 34.30 | 34.05 | 34.07 | 612,718 | -0.20(-0.59%) |
Jun 03, 2015 | 34.04 | 34.33 | 33.97 | 34.28 | 1,413,539 | +0.31(+0.92%) |
Jun 02, 2015 | 33.83 | 34.11 | 33.78 | 33.96 | 1,228,858 | +0.09(+0.27%) |
Jun 01, 2015 | 33.90 | 34.01 | 33.70 | 33.87 | 396,741 | +0.09(+0.27%) |
May 29, 2015 | 34.03 | 34.07 | 33.73 | 33.78 | 220,172 | -0.27(-0.79%) |
May 28, 2015 | 33.97 | 34.06 | 33.90 | 34.05 | 212,793 | +0.02(+0.05%) |
May 27, 2015 | 33.86 | 34.06 | 33.81 | 34.03 | 213,574 | +0.23(+0.68%) |
May 26, 2015 | 34.12 | 34.16 | 33.74 | 33.80 | 366,980 | -0.35(-1.03%) |
May 22, 2015 | 34.21 | 34.15 | 34.15 | 34.15 | 255,612 | -0.06(-0.19%) |
May 21, 2015 | 34.06 | 34.28 | 33.98 | 34.21 | 254,254 | +0.15(+0.43%) |
May 20, 2015 | 34.08 | 34.16 | 33.91 | 34.06 | 305,122 | -0.03(-0.08%) |
May 19, 2015 | 34.15 | 34.24 | 34.06 | 34.09 | 481,270 | -0.06(-0.19%) |
May 18, 2015 | 34.00 | 34.18 | 33.93 | 34.16 | 337,720 | +0.18(+0.54%) |
May 15, 2015 | 33.75 | 33.97 | 33.74 | 33.97 | 291,704 | +0.25(+0.74%) |
May 14, 2015 | 33.78 | 33.83 | 33.53 | 33.72 | 315,897 | +0.06(+0.16%) |
May 13, 2015 | 33.79 | 33.92 | 33.62 | 33.67 | 292,398 | -0.11(-0.33%) |
May 12, 2015 | 33.79 | 33.91 | 33.57 | 33.78 | 448,982 | -0.18(-0.52%) |
May 11, 2015 | 33.96 | 34.14 | 33.94 | 33.95 | 253,443 | -0.01(-0.03%) |
May 08, 2015 | 33.98 | 34.19 | 33.96 | 33.96 | 178,428 | +0.25(+0.74%) |
May 07, 2015 | 33.44 | 33.76 | 33.44 | 33.71 | 450,088 | +0.23(+0.69%) |
May 06, 2015 | 33.66 | 33.67 | 33.28 | 33.48 | 667,310 | -0.10(-0.30%) |
May 05, 2015 | 33.94 | 34.01 | 33.58 | 33.58 | 293,593 | -0.39(-1.14%) |
May 04, 2015 | 33.99 | 34.14 | 33.90 | 33.97 | 399,575 | +0.06(+0.16%) |
May 01, 2015 | 33.47 | 33.94 | 33.46 | 33.92 | 597,362 | +0.47(+1.41%) |
Apr 30, 2015 | 33.81 | 33.83 | 33.34 | 33.45 | 426,498 | -0.41(-1.20%) |
Apr 29, 2015 | 34.08 | 34.14 | 33.72 | 33.85 | 388,304 | -0.34(-0.99%) |
Apr 28, 2015 | 34.32 | 34.32 | 33.92 | 34.19 | 298,408 | -0.12(-0.34%) |
Apr 27, 2015 | 34.73 | 34.75 | 34.27 | 34.30 | 313,041 | -0.37(-1.07%) |
Apr 24, 2015 | 34.67 | 34.79 | 34.61 | 34.67 | 289,212 | +0.02(+0.05%) |
Apr 23, 2015 | 34.42 | 34.77 | 34.42 | 34.66 | 221,181 | +0.18(+0.51%) |
Apr 22, 2015 | 34.49 | 34.49 | 34.23 | 34.48 | 272,924 | +0.04(+0.11%) |
Apr 21, 2015 | 34.45 | 34.49 | 34.30 | 34.44 | 348,198 | +0.12(+0.35%) |
Apr 20, 2015 | 34.18 | 34.36 | 34.11 | 34.32 | 274,331 | +0.33(+0.98%) |
Apr 17, 2015 | 34.28 | 34.28 | 33.88 | 33.99 | 255,790 | -0.45(-1.31%) |
Apr 16, 2015 | 34.51 | 34.51 | 34.37 | 34.44 | 365,408 | -0.06(-0.16%) |
Apr 15, 2015 | 34.54 | 34.65 | 34.47 | 34.50 | 635,858 | +0.07(+0.21%) |
Apr 14, 2015 | 34.57 | 34.57 | 34.20 | 34.42 | 304,696 | -0.06(-0.16%) |
Apr 13, 2015 | 34.70 | 34.70 | 34.47 | 34.48 | 301,704 | -0.16(-0.45%) |
Apr 10, 2015 | 34.66 | 34.68 | 34.57 | 34.64 | 322,662 | +0.04(+0.11%) |
Apr 09, 2015 | 34.60 | 34.70 | 34.34 | 34.60 | 354,635 | -0.04(-0.11%) |
Apr 08, 2015 | 34.35 | 34.64 | 34.35 | 34.64 | 304,441 | +0.27(+0.78%) |
Apr 07, 2015 | 34.70 | 34.74 | 34.36 | 34.37 | 318,405 | -0.32(-0.93%) |
Apr 06, 2015 | 34.44 | 34.81 | 34.41 | 34.69 | 275,083 | +0.11(+0.32%) |
Apr 02, 2015 | 34.34 | 34.58 | 34.58 | 34.58 | 306,064 | +0.25(+0.73%) |
Apr 01, 2015 | 34.38 | 34.46 | 34.07 | 34.33 | 1,664,705 | -0.12(-0.35%) |
Mar 31, 2015 | 34.37 | 34.73 | 34.37 | 34.45 | 426,596 | -0.10(-0.29%) |
Mar 30, 2015 | 34.30 | 34.61 | 34.30 | 34.55 | 502,868 | +0.38(+1.11%) |
Mar 27, 2015 | 33.83 | 34.19 | 33.83 | 34.18 | 308,088 | +0.30(+0.90%) |
Mar 26, 2015 | 33.89 | 34.02 | 33.75 | 33.87 | 360,707 | -0.20(-0.60%) |
Mar 25, 2015 | 34.67 | 34.67 | 34.07 | 34.07 | 404,110 | -0.63(-1.81%) |
Mar 24, 2015 | 34.81 | 34.86 | 34.66 | 34.70 | 452,828 | -0.05(-0.13%) |
Mar 23, 2015 | 34.78 | 34.97 | 34.75 | 34.75 | 343,557 | -0.05(-0.13%) |
Mar 20, 2015 | 34.65 | 34.84 | 34.61 | 34.79 | 276,305 | +0.26(+0.75%) |
Mar 19, 2015 | 34.45 | 34.58 | 34.39 | 34.53 | 329,185 | +0.03(+0.08%) |
Mar 18, 2015 | 34.16 | 34.62 | 34.01 | 34.51 | 376,880 | +0.25(+0.73%) |
Mar 17, 2015 | 34.22 | 34.29 | 34.13 | 34.26 | 361,411 | -0.04(-0.11%) |
Mar 16, 2015 | 34.07 | 34.30 | 34.07 | 34.29 | 298,905 | +0.33(+0.98%) |
Mar 13, 2015 | 34.05 | 34.15 | 33.77 | 33.96 | 462,338 | -0.10(-0.30%) |
Mar 12, 2015 | 33.58 | 34.08 | 33.58 | 34.06 | 326,832 | +0.54(+1.62%) |
Mar 11, 2015 | 33.60 | 33.62 | 33.48 | 33.52 | 295,409 | -0.01(-0.03%) |
Mar 10, 2015 | 33.62 | 33.70 | 33.45 | 33.53 | 367,125 | -0.36(-1.06%) |
Mar 09, 2015 | 33.73 | 33.93 | 33.72 | 33.89 | 209,239 | +0.19(+0.57%) |
Mar 06, 2015 | 34.01 | 34.02 | 33.65 | 33.70 | 326,552 | -0.37(-1.08%) |
Mar 05, 2015 | 34.17 | 34.17 | 34.00 | 34.06 | 373,703 | +0.01(+0.03%) |
Mar 04, 2015 | 34.16 | 34.24 | 33.88 | 34.05 | 551,809 | -0.18(-0.54%) |
Mar 03, 2015 | 34.43 | 34.43 | 34.07 | 34.24 | 5,838,303 | -0.15(-0.43%) |
Mar 02, 2015 | 34.03 | 34.42 | 34.03 | 34.39 | 7,795,481 | +0.37(+1.08%) |
Feb 27, 2015 | 34.02 | 34.12 | 34.02 | 34.02 | 370,085 | +0.02(+0.05%) |
Feb 26, 2015 | 34.03 | 34.10 | 33.92 | 34.00 | 310,142 | -0.07(-0.22%) |
Feb 25, 2015 | 33.97 | 34.19 | 33.95 | 34.07 | 310,904 | +0.08(+0.24%) |
Feb 24, 2015 | 33.96 | 34.05 | 33.91 | 33.99 | 301,374 | +0.05(+0.14%) |
Feb 23, 2015 | 33.90 | 33.97 | 33.82 | 33.94 | 307,064 | +0.04(+0.11%) |
Feb 20, 2015 | 33.67 | 33.92 | 33.54 | 33.91 | 448,649 | +0.17(+0.49%) |
Feb 19, 2015 | 33.66 | 33.80 | 33.66 | 33.74 | 421,385 | +0.07(+0.22%) |
Feb 18, 2015 | 33.58 | 33.69 | 33.50 | 33.67 | 511,793 | +0.07(+0.22%) |
Feb 17, 2015 | 33.57 | 33.67 | 33.43 | 33.59 | 296,439 | -0.01(-0.04%) |
Feb 13, 2015 | 33.46 | 33.61 | 33.61 | 33.61 | 306,458 | +0.12(+0.35%) |
Feb 12, 2015 | 33.30 | 33.51 | 33.22 | 33.49 | 358,529 | +0.25(+0.75%) |
Feb 11, 2015 | 33.23 | 33.34 | 33.10 | 33.24 | 487,678 | -0.01(-0.03%) |
Feb 10, 2015 | 33.06 | 33.31 | 32.97 | 33.25 | 264,607 | +0.34(+1.04%) |
Feb 09, 2015 | 32.91 | 33.04 | 32.84 | 32.91 | 416,837 | -0.08(-0.25%) |
Feb 06, 2015 | 33.04 | 33.17 | 32.89 | 32.99 | 847,578 | -0.04(-0.11%) |
Feb 05, 2015 | 32.93 | 33.11 | 32.90 | 33.03 | 432,623 | +0.20(+0.62%) |
Feb 04, 2015 | 32.82 | 33.00 | 32.75 | 32.83 | 502,636 | -0.04(-0.11%) |
Feb 03, 2015 | 32.35 | 32.89 | 32.35 | 32.87 | 405,718 | +0.71(+2.21%) |
Feb 02, 2015 | 32.05 | 32.20 | 31.51 | 32.16 | 1,185,010 | +0.22(+0.69%) |
Jan 30, 2015 | 32.30 | 32.39 | 31.93 | 31.93 | 446,301 | -0.61(-1.87%) |
Jan 29, 2015 | 32.24 | 32.59 | 32.13 | 32.54 | 267,044 | +0.37(+1.15%) |
Jan 28, 2015 | 32.67 | 32.74 | 32.14 | 32.17 | 512,608 | -0.38(-1.16%) |
Jan 27, 2015 | 32.42 | 32.70 | 32.33 | 32.55 | 518,151 | -0.18(-0.54%) |
Jan 26, 2015 | 32.38 | 32.73 | 32.36 | 32.73 | 574,771 | +0.30(+0.91%) |
Jan 23, 2015 | 32.40 | 32.54 | 32.29 | 32.43 | 431,252 | +0.04(+0.11%) |
Jan 22, 2015 | 31.98 | 32.44 | 31.83 | 32.40 | 482,992 | +0.59(+1.85%) |
Jan 21, 2015 | 31.58 | 31.85 | 31.51 | 31.81 | 3,100,720 | +0.20(+0.62%) |
Jan 20, 2015 | 31.89 | 31.96 | 31.39 | 31.61 | 10,393,073 | -0.21(-0.67%) |
Jan 16, 2015 | 31.36 | 31.85 | 31.20 | 31.82 | 825,620 | +0.42(+1.35%) |
Jan 15, 2015 | 32.06 | 32.14 | 31.40 | 31.40 | 559,377 | -0.59(-1.84%) |
Jan 14, 2015 | 32.00 | 32.12 | 31.63 | 31.99 | 611,459 | -0.28(-0.86%) |
Jan 13, 2015 | 32.71 | 32.94 | 31.99 | 32.27 | 591,036 | -0.20(-0.62%) |
Jan 12, 2015 | 32.63 | 32.63 | 32.25 | 32.47 | 460,720 | -0.06(-0.20%) |
Jan 09, 2015 | 32.85 | 32.86 | 32.45 | 32.53 | 662,555 | -0.38(-1.15%) |
Jan 08, 2015 | 32.72 | 32.91 | 32.69 | 32.91 | 697,485 | +0.41(+1.28%) |
Jan 07, 2015 | 32.11 | 32.50 | 32.07 | 32.50 | 548,470 | +0.67(+2.12%) |
Jan 06, 2015 | 32.20 | 32.29 | 31.65 | 31.82 | 696,325 | -0.42(-1.32%) |
Jan 05, 2015 | 32.64 | 32.64 | 32.12 | 32.25 | 861,147 | -0.48(-1.47%) |
Jan 02, 2015 | 33.17 | 33.23 | 32.47 | 32.73 | 992,671 | -0.29(-0.87%) |
Dec 31, 2014 | 33.37 | 33.01 | 33.01 | 33.01 | 361,330 | -0.15(-0.44%) |
Dec 30, 2014 | 33.32 | 33.32 | 33.11 | 33.16 | 4,849,743 | -0.08(-0.25%) |
Dec 29, 2014 | 32.93 | 33.29 | 32.92 | 33.24 | 9,092,821 | +0.30(+0.90%) |
Dec 26, 2014 | 32.91 | 33.03 | 32.91 | 32.95 | 112,518 | +0.12(+0.37%) |
Dec 24, 2014 | 32.90 | 32.83 | 32.83 | 32.83 | 235,211 | -0.01(-0.03%) |
Dec 23, 2014 | 32.65 | 32.91 | 32.63 | 32.84 | 208,621 | +0.27(+0.83%) |
Dec 22, 2014 | 32.55 | 32.58 | 32.43 | 32.57 | 361,983 | +0.09(+0.27%) |
Dec 19, 2014 | 32.82 | 32.82 | 32.24 | 32.48 | 679,750 | +0.04(+0.11%) |
Dec 18, 2014 | 32.41 | 32.48 | 32.12 | 32.44 | 401,292 | +0.47(+1.47%) |
Dec 17, 2014 | 31.47 | 32.02 | 31.40 | 31.97 | 405,801 | +0.67(+2.15%) |
Dec 16, 2014 | 31.56 | 31.83 | 31.30 | 31.30 | 354,132 | -0.40(-1.28%) |
Dec 15, 2014 | 31.93 | 32.06 | 31.49 | 31.71 | 450,326 | -0.07(-0.23%) |
Dec 12, 2014 | 31.72 | 32.09 | 31.72 | 31.78 | 647,407 | -0.22(-0.69%) |
Dec 11, 2014 | 31.94 | 32.30 | 31.88 | 32.00 | 255,851 | +0.25(+0.78%) |
Dec 10, 2014 | 32.15 | 32.23 | 31.73 | 31.75 | 212,240 | -0.45(-1.40%) |
Dec 09, 2014 | 31.89 | 32.23 | 31.76 | 32.20 | 212,020 | +0.04(+0.13%) |
Dec 08, 2014 | 32.44 | 32.47 | 32.05 | 32.16 | 339,795 | -0.27(-0.84%) |
Dec 05, 2014 | 32.48 | 32.52 | 32.36 | 32.43 | 155,826 | +0.04(+0.11%) |
Dec 04, 2014 | 32.45 | 32.47 | 32.27 | 32.40 | 165,044 | -0.06(-0.20%) |
Dec 03, 2014 | 32.28 | 32.48 | 32.18 | 32.46 | 201,162 | +0.22(+0.68%) |
Dec 02, 2014 | 32.17 | 32.36 | 32.17 | 32.24 | 373,935 | +0.08(+0.26%) |
Dec 01, 2014 | 32.48 | 32.48 | 32.14 | 32.16 | 1,070,490 | -0.43(-1.33%) |
Nov 28, 2014 | 32.39 | 32.68 | 32.39 | 32.59 | 107,036 | +0.28(+0.85%) |
Nov 26, 2014 | 32.32 | 32.31 | 32.31 | 32.31 | 295,516 | +0.01(+0.03%) |
Nov 25, 2014 | 32.38 | 32.48 | 32.23 | 32.30 | 235,780 | +0.04(+0.11%) |
Nov 24, 2014 | 32.08 | 32.27 | 32.00 | 32.27 | 276,229 | +0.31(+0.98%) |
Nov 21, 2014 | 32.31 | 32.31 | 31.94 | 31.95 | 378,424 | -0.03(-0.09%) |
Nov 20, 2014 | 31.73 | 32.06 | 31.69 | 31.98 | 639,498 | +0.23(+0.72%) |
Nov 19, 2014 | 31.59 | 31.77 | 31.49 | 31.75 | 1,048,518 | +0.20(+0.64%) |
Nov 18, 2014 | 31.43 | 31.60 | 31.40 | 31.55 | 294,943 | +0.14(+0.44%) |
Nov 17, 2014 | 31.46 | 31.55 | 31.37 | 31.41 | 254,868 | -0.07(-0.23%) |
Nov 14, 2014 | 31.39 | 31.51 | 31.38 | 31.49 | 171,775 | +0.11(+0.35%) |
Nov 13, 2014 | 31.30 | 31.45 | 31.26 | 31.37 | 194,775 | +0.06(+0.21%) |
Nov 12, 2014 | 31.02 | 31.34 | 30.98 | 31.31 | 178,834 | +0.27(+0.86%) |
Nov 11, 2014 | 31.02 | 31.05 | 30.96 | 31.04 | 180,916 | +0.06(+0.21%) |
Nov 10, 2014 | 31.00 | 31.02 | 30.88 | 30.98 | 468,975 | +0.06(+0.21%) |
Nov 07, 2014 | 30.91 | 31.00 | 30.83 | 30.91 | 202,688 | -0.05(-0.15%) |
Nov 06, 2014 | 30.53 | 30.96 | 30.53 | 30.96 | 326,100 | +0.42(+1.39%) |
Nov 05, 2014 | 30.71 | 30.71 | 30.43 | 30.54 | 446,677 | +0.10(+0.33%) |
Nov 04, 2014 | 30.56 | 30.56 | 30.27 | 30.44 | 296,999 | -0.21(-0.69%) |
Nov 03, 2014 | 30.61 | 30.73 | 30.54 | 30.65 | 541,277 | +0.06(+0.21%) |
Oct 31, 2014 | 30.72 | 30.75 | 30.51 | 30.58 | 323,819 | +0.24(+0.79%) |
Oct 30, 2014 | 30.23 | 30.43 | 30.09 | 30.34 | 361,684 | +0.17(+0.58%) |
Oct 29, 2014 | 30.34 | 30.34 | 29.99 | 30.17 | 296,219 | -0.12(-0.39%) |
Oct 28, 2014 | 30.08 | 30.29 | 29.93 | 30.29 | 256,814 | +0.34(+1.14%) |
Oct 27, 2014 | 29.82 | 29.98 | 29.89 | 29.95 | 338,067 | +0.06(+0.18%) |
Oct 24, 2014 | 29.84 | 29.91 | 29.65 | 29.89 | 358,676 | +0.06(+0.22%) |
Oct 23, 2014 | 29.69 | 30.01 | 29.67 | 29.83 | 253,608 | +0.33(+1.12%) |
Oct 22, 2014 | 29.71 | 29.90 | 29.48 | 29.50 | 396,901 | -0.22(-0.74%) |
Oct 21, 2014 | 29.25 | 29.75 | 29.21 | 29.72 | 623,986 | +0.59(+2.02%) |
Oct 20, 2014 | 28.63 | 29.13 | 28.63 | 29.13 | 461,056 | +0.46(+1.60%) |
Oct 17, 2014 | 28.61 | 28.84 | 28.50 | 28.67 | 508,724 | +0.30(+1.07%) |
Oct 16, 2014 | 27.73 | 28.50 | 27.73 | 28.37 | 753,300 | +0.13(+0.46%) |
Oct 15, 2014 | 27.91 | 28.38 | 26.92 | 28.24 | 1,972,788 | -0.10(-0.36%) |
Oct 14, 2014 | 28.28 | 28.58 | 28.15 | 28.34 | 1,274,265 | +0.26(+0.92%) |
Oct 13, 2014 | 28.72 | 28.72 | 28.07 | 28.08 | 11,923,348 | -0.64(-2.24%) |
Oct 10, 2014 | 29.07 | 29.18 | 28.73 | 28.73 | 228,818 | -0.36(-1.23%) |
Oct 09, 2014 | 29.67 | 29.69 | 29.07 | 29.08 | 234,319 | -0.63(-2.11%) |
Oct 08, 2014 | 29.29 | 29.74 | 29.12 | 29.71 | 162,483 | +0.42(+1.45%) |
Oct 07, 2014 | 29.58 | 29.65 | 29.27 | 29.29 | 189,109 | -0.47(-1.58%) |
Oct 06, 2014 | 30.01 | 30.05 | 29.71 | 29.76 | 243,271 | -0.18(-0.61%) |
Oct 03, 2014 | 29.76 | 29.99 | 29.65 | 29.94 | 291,597 | +0.39(+1.31%) |
Oct 02, 2014 | 29.36 | 29.61 | 29.05 | 29.55 | 662,222 | +0.21(+0.72%) |