Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.10 | 34.00 | 33.07 | 33.89 | 312,543 | +0.93(+2.82%) |
Oct 29, 2015 | 34.12 | 35.00 | 32.92 | 32.96 | 246,697 | -1.06(-3.10%) |
Oct 28, 2015 | 28.34 | 34.07 | 28.34 | 34.02 | 526,558 | +5.99(+21.37%) |
Oct 27, 2015 | 28.43 | 28.43 | 27.51 | 28.03 | 102,773 | -0.54(-1.89%) |
Oct 26, 2015 | 28.59 | 28.89 | 28.35 | 28.57 | 72,881 | -0.04(-0.13%) |
Oct 23, 2015 | 28.76 | 28.76 | 28.04 | 28.60 | 73,600 | +0.00(+0.00%) |
Oct 22, 2015 | 27.97 | 28.78 | 27.87 | 28.60 | 67,660 | +0.86(+3.09%) |
Oct 21, 2015 | 28.51 | 28.53 | 27.74 | 27.75 | 58,195 | -0.70(-2.47%) |
Oct 20, 2015 | 27.77 | 28.50 | 27.62 | 28.45 | 88,658 | +0.61(+2.20%) |
Oct 19, 2015 | 27.56 | 27.88 | 27.35 | 27.84 | 47,238 | +0.19(+0.69%) |
Oct 16, 2015 | 28.11 | 28.11 | 27.38 | 27.65 | 85,076 | -0.35(-1.26%) |
Oct 15, 2015 | 28.04 | 28.10 | 27.33 | 28.00 | 214,642 | +0.07(+0.26%) |
Oct 14, 2015 | 28.47 | 28.68 | 27.91 | 27.93 | 200,382 | -0.57(-1.99%) |
Oct 13, 2015 | 28.90 | 29.31 | 28.49 | 28.50 | 74,141 | -0.63(-2.17%) |
Oct 12, 2015 | 29.00 | 29.18 | 28.68 | 29.13 | 91,907 | +0.21(+0.72%) |
Oct 09, 2015 | 29.20 | 29.46 | 28.91 | 28.92 | 54,510 | -0.20(-0.68%) |
Oct 08, 2015 | 28.75 | 29.27 | 28.61 | 29.12 | 127,468 | +0.25(+0.88%) |
Oct 07, 2015 | 27.95 | 28.96 | 27.95 | 28.87 | 201,351 | +1.11(+4.00%) |
Oct 06, 2015 | 27.60 | 28.03 | 27.58 | 27.76 | 130,622 | +0.10(+0.36%) |
Oct 05, 2015 | 26.00 | 27.69 | 26.00 | 27.66 | 153,118 | +1.77(+6.83%) |
Oct 02, 2015 | 25.09 | 25.89 | 24.93 | 25.89 | 114,591 | +0.46(+1.81%) |
Oct 01, 2015 | 25.80 | 25.83 | 24.96 | 25.43 | 95,375 | -0.38(-1.47%) |
Sep 30, 2015 | 25.78 | 26.00 | 25.43 | 25.81 | 179,658 | +0.30(+1.17%) |
Sep 29, 2015 | 25.97 | 26.11 | 25.44 | 25.51 | 79,952 | -0.49(-1.87%) |
Sep 28, 2015 | 26.20 | 26.20 | 25.84 | 26.00 | 114,369 | -0.37(-1.40%) |
Sep 25, 2015 | 26.86 | 26.95 | 26.17 | 26.37 | 145,611 | -0.32(-1.18%) |
Sep 24, 2015 | 26.61 | 26.86 | 26.20 | 26.68 | 107,745 | -0.10(-0.37%) |
Sep 23, 2015 | 26.65 | 26.89 | 26.49 | 26.78 | 176,694 | +0.19(+0.71%) |
Sep 22, 2015 | 26.89 | 26.94 | 26.49 | 26.59 | 88,911 | -0.64(-2.35%) |
Sep 21, 2015 | 27.19 | 27.69 | 26.97 | 27.23 | 130,915 | +0.25(+0.94%) |
Sep 18, 2015 | 27.25 | 27.51 | 26.88 | 26.98 | 203,873 | -0.59(-2.13%) |
Sep 17, 2015 | 27.56 | 28.23 | 27.38 | 27.57 | 212,965 | +0.18(+0.66%) |
Sep 16, 2015 | 26.60 | 27.43 | 26.60 | 27.39 | 176,859 | +0.79(+2.99%) |
Sep 15, 2015 | 25.92 | 26.75 | 25.74 | 26.59 | 118,313 | +0.88(+3.40%) |
Sep 14, 2015 | 26.30 | 26.75 | 25.58 | 25.72 | 205,885 | -0.62(-2.36%) |
Sep 11, 2015 | 26.25 | 26.38 | 26.02 | 26.34 | 138,484 | -0.10(-0.38%) |
Sep 10, 2015 | 26.89 | 26.98 | 26.36 | 26.44 | 149,808 | -0.45(-1.68%) |
Sep 09, 2015 | 27.56 | 27.56 | 26.85 | 26.89 | 237,622 | -0.47(-1.71%) |
Sep 08, 2015 | 27.54 | 27.60 | 27.20 | 27.36 | 76,612 | +0.18(+0.66%) |
Sep 04, 2015 | 26.98 | 27.18 | 27.18 | 27.18 | 82,169 | +0.03(+0.10%) |
Sep 03, 2015 | 27.53 | 27.54 | 26.91 | 27.15 | 246,030 | -0.39(-1.40%) |
Sep 02, 2015 | 27.42 | 27.61 | 27.19 | 27.54 | 106,147 | +0.38(+1.39%) |
Sep 01, 2015 | 28.19 | 28.24 | 26.98 | 27.16 | 201,042 | -1.45(-5.08%) |
Aug 31, 2015 | 27.98 | 28.63 | 27.98 | 28.61 | 101,438 | +0.41(+1.46%) |
Aug 28, 2015 | 27.87 | 28.28 | 27.69 | 28.20 | 120,324 | +0.27(+0.96%) |
Aug 27, 2015 | 27.57 | 27.96 | 27.28 | 27.93 | 140,883 | +0.63(+2.30%) |
Aug 26, 2015 | 27.63 | 27.63 | 26.68 | 27.30 | 144,679 | +0.25(+0.93%) |
Aug 25, 2015 | 28.42 | 28.52 | 26.88 | 27.05 | 129,779 | -0.68(-2.46%) |
Aug 24, 2015 | 26.79 | 28.59 | 26.74 | 27.73 | 117,275 | -0.80(-2.80%) |
Aug 21, 2015 | 28.50 | 29.22 | 28.12 | 28.53 | 127,249 | -0.57(-1.97%) |
Aug 20, 2015 | 29.45 | 29.52 | 29.02 | 29.11 | 83,491 | -0.55(-1.85%) |
Aug 19, 2015 | 29.97 | 30.04 | 29.51 | 29.65 | 81,411 | -0.46(-1.52%) |
Aug 18, 2015 | 30.28 | 30.48 | 29.96 | 30.11 | 92,793 | -0.09(-0.30%) |
Aug 17, 2015 | 30.56 | 30.64 | 29.96 | 30.20 | 88,701 | -0.38(-1.23%) |
Aug 14, 2015 | 30.10 | 30.68 | 30.09 | 30.58 | 61,583 | +0.35(+1.16%) |
Aug 13, 2015 | 30.18 | 30.46 | 30.11 | 30.23 | 117,815 | +0.01(+0.03%) |
Aug 12, 2015 | 30.41 | 30.41 | 29.61 | 30.22 | 113,328 | -0.45(-1.46%) |
Aug 11, 2015 | 30.54 | 31.26 | 30.41 | 30.67 | 112,614 | -0.11(-0.35%) |
Aug 10, 2015 | 30.09 | 30.83 | 30.06 | 30.77 | 141,433 | +0.68(+2.27%) |
Aug 07, 2015 | 30.24 | 30.87 | 30.00 | 30.09 | 133,486 | -0.39(-1.27%) |
Aug 06, 2015 | 31.46 | 31.80 | 29.76 | 30.48 | 278,638 | -0.91(-2.91%) |
Aug 05, 2015 | 32.59 | 33.44 | 31.07 | 31.39 | 279,850 | -1.64(-4.97%) |
Aug 04, 2015 | 32.86 | 33.45 | 32.84 | 33.03 | 50,148 | -0.03(-0.08%) |
Aug 03, 2015 | 33.37 | 33.43 | 32.74 | 33.06 | 93,638 | -0.32(-0.97%) |
Jul 31, 2015 | 33.13 | 33.89 | 33.01 | 33.38 | 146,853 | +0.39(+1.20%) |
Jul 30, 2015 | 32.69 | 33.36 | 32.67 | 32.99 | 253,776 | +0.12(+0.35%) |
Jul 29, 2015 | 32.77 | 33.20 | 32.62 | 32.87 | 233,408 | +0.11(+0.33%) |
Jul 28, 2015 | 32.90 | 32.90 | 32.22 | 32.76 | 107,585 | +0.05(+0.16%) |
Jul 27, 2015 | 32.68 | 32.89 | 32.50 | 32.71 | 63,429 | -0.19(-0.57%) |
Jul 24, 2015 | 33.58 | 33.63 | 32.76 | 32.90 | 87,238 | -0.81(-2.39%) |
Jul 23, 2015 | 34.22 | 34.57 | 33.66 | 33.71 | 103,771 | -0.62(-1.80%) |
Jul 22, 2015 | 34.31 | 34.47 | 34.22 | 34.33 | 36,539 | -0.06(-0.18%) |
Jul 21, 2015 | 34.83 | 35.00 | 34.19 | 34.39 | 67,814 | -0.48(-1.39%) |
Jul 20, 2015 | 35.58 | 35.58 | 34.77 | 34.87 | 57,429 | -0.61(-1.72%) |
Jul 17, 2015 | 35.50 | 35.56 | 35.07 | 35.48 | 96,513 | +0.05(+0.15%) |
Jul 16, 2015 | 35.29 | 35.70 | 35.25 | 35.43 | 49,799 | +0.28(+0.79%) |
Jul 15, 2015 | 35.98 | 36.01 | 35.14 | 35.15 | 76,640 | -0.83(-2.29%) |
Jul 14, 2015 | 35.98 | 36.14 | 35.81 | 35.98 | 52,676 | -0.01(-0.03%) |
Jul 13, 2015 | 35.53 | 36.21 | 35.49 | 35.98 | 65,202 | +0.59(+1.67%) |
Jul 10, 2015 | 35.31 | 35.75 | 35.04 | 35.39 | 88,243 | +0.33(+0.95%) |
Jul 09, 2015 | 35.66 | 35.88 | 35.04 | 35.06 | 88,975 | -0.06(-0.18%) |
Jul 08, 2015 | 35.26 | 35.85 | 34.68 | 35.12 | 131,908 | -0.42(-1.19%) |
Jul 07, 2015 | 35.57 | 35.72 | 34.71 | 35.55 | 99,491 | -0.10(-0.28%) |
Jul 06, 2015 | 35.57 | 36.07 | 35.33 | 35.64 | 89,528 | -0.12(-0.33%) |
Jul 02, 2015 | 36.10 | 35.76 | 35.76 | 35.76 | 41,586 | -0.30(-0.85%) |
Jul 01, 2015 | 36.03 | 36.42 | 35.85 | 36.07 | 80,452 | +0.37(+1.03%) |
Jun 30, 2015 | 35.70 | 35.93 | 35.45 | 35.70 | 99,647 | +0.34(+0.96%) |
Jun 29, 2015 | 35.59 | 36.26 | 35.21 | 35.36 | 170,923 | -0.51(-1.43%) |
Jun 26, 2015 | 36.62 | 37.09 | 35.52 | 35.87 | 295,105 | -0.62(-1.70%) |
Jun 25, 2015 | 36.56 | 36.68 | 36.23 | 36.49 | 53,384 | +0.07(+0.20%) |
Jun 24, 2015 | 36.35 | 36.59 | 36.33 | 36.42 | 81,506 | +0.05(+0.15%) |
Jun 23, 2015 | 36.16 | 36.37 | 35.84 | 36.36 | 95,871 | +0.32(+0.90%) |
Jun 22, 2015 | 36.06 | 36.16 | 35.69 | 36.04 | 75,680 | +0.13(+0.37%) |
Jun 19, 2015 | 35.88 | 36.03 | 35.67 | 35.90 | 134,864 | +0.04(+0.10%) |
Jun 18, 2015 | 35.47 | 35.96 | 35.30 | 35.87 | 100,481 | +0.50(+1.42%) |
Jun 17, 2015 | 35.87 | 35.87 | 35.26 | 35.37 | 48,213 | -0.50(-1.40%) |
Jun 16, 2015 | 35.38 | 35.98 | 35.26 | 35.87 | 60,871 | +0.37(+1.04%) |
Jun 15, 2015 | 35.60 | 35.73 | 35.16 | 35.50 | 78,050 | -0.59(-1.64%) |
Jun 12, 2015 | 35.95 | 36.19 | 35.66 | 36.09 | 75,855 | -0.05(-0.15%) |
Jun 11, 2015 | 36.27 | 36.46 | 35.96 | 36.15 | 60,621 | +0.02(+0.05%) |
Jun 10, 2015 | 35.52 | 36.33 | 35.52 | 36.13 | 78,204 | +0.86(+2.44%) |
Jun 09, 2015 | 35.37 | 35.60 | 35.01 | 35.27 | 65,551 | -0.18(-0.51%) |
Jun 08, 2015 | 35.62 | 35.75 | 35.40 | 35.45 | 41,898 | -0.29(-0.80%) |
Jun 05, 2015 | 35.13 | 35.83 | 34.77 | 35.73 | 81,696 | +0.55(+1.56%) |
Jun 04, 2015 | 35.82 | 35.95 | 35.06 | 35.19 | 55,189 | -0.86(-2.39%) |
Jun 03, 2015 | 35.78 | 36.13 | 35.39 | 36.05 | 119,119 | +0.45(+1.26%) |
Jun 02, 2015 | 35.52 | 35.95 | 35.37 | 35.60 | 82,751 | -0.09(-0.25%) |
Jun 01, 2015 | 35.56 | 35.77 | 35.02 | 35.69 | 57,781 | +0.34(+0.96%) |
May 29, 2015 | 35.59 | 35.84 | 35.31 | 35.35 | 79,377 | -0.36(-1.00%) |
May 28, 2015 | 35.41 | 35.77 | 35.12 | 35.71 | 72,158 | +0.14(+0.40%) |
May 27, 2015 | 35.65 | 35.77 | 35.28 | 35.56 | 99,860 | -0.03(-0.08%) |
May 26, 2015 | 36.09 | 36.09 | 35.30 | 35.59 | 73,371 | -0.78(-2.14%) |
May 22, 2015 | 36.62 | 36.37 | 36.37 | 36.37 | 71,100 | -0.38(-1.04%) |
May 21, 2015 | 36.44 | 36.86 | 36.38 | 36.75 | 77,240 | +0.33(+0.91%) |
May 20, 2015 | 36.43 | 36.83 | 35.85 | 36.42 | 105,848 | +0.09(+0.25%) |
May 19, 2015 | 36.22 | 36.55 | 35.93 | 36.33 | 58,419 | -0.24(-0.66%) |
May 18, 2015 | 35.71 | 36.69 | 35.71 | 36.57 | 90,657 | +0.64(+1.79%) |
May 15, 2015 | 36.00 | 36.27 | 35.68 | 35.93 | 77,152 | -0.06(-0.17%) |
May 14, 2015 | 35.73 | 36.22 | 35.70 | 35.99 | 69,081 | +0.31(+0.88%) |
May 13, 2015 | 35.87 | 36.21 | 35.25 | 35.68 | 106,231 | -0.21(-0.60%) |
May 12, 2015 | 35.95 | 35.95 | 34.99 | 35.89 | 100,610 | -0.06(-0.17%) |
May 11, 2015 | 35.82 | 36.35 | 35.68 | 35.96 | 68,126 | +0.13(+0.37%) |
May 08, 2015 | 36.13 | 36.48 | 35.73 | 35.82 | 75,387 | +0.12(+0.33%) |
May 07, 2015 | 35.66 | 35.97 | 35.42 | 35.71 | 46,069 | -0.05(-0.15%) |
May 06, 2015 | 35.28 | 35.84 | 34.84 | 35.76 | 71,195 | +0.79(+2.27%) |
May 05, 2015 | 35.57 | 36.37 | 34.51 | 34.97 | 90,851 | -0.45(-1.26%) |
May 04, 2015 | 35.45 | 35.72 | 35.29 | 35.41 | 80,447 | -0.04(-0.13%) |
May 01, 2015 | 35.01 | 35.67 | 34.97 | 35.46 | 94,087 | +0.45(+1.28%) |
Apr 30, 2015 | 35.82 | 35.95 | 34.80 | 35.01 | 139,216 | -1.14(-3.16%) |
Apr 29, 2015 | 36.48 | 36.64 | 36.08 | 36.15 | 54,908 | -0.60(-1.63%) |
Apr 28, 2015 | 36.22 | 36.81 | 35.99 | 36.75 | 69,858 | +0.59(+1.63%) |
Apr 27, 2015 | 36.14 | 36.80 | 36.01 | 36.16 | 43,044 | +0.00(+0.00%) |
Apr 24, 2015 | 36.11 | 36.35 | 35.94 | 36.16 | 51,261 | +0.00(+0.00%) |
Apr 23, 2015 | 35.88 | 36.44 | 35.88 | 36.16 | 54,394 | +0.12(+0.32%) |
Apr 22, 2015 | 36.02 | 36.29 | 35.71 | 36.05 | 39,025 | +0.02(+0.05%) |
Apr 21, 2015 | 35.93 | 36.25 | 35.56 | 36.03 | 66,725 | +0.05(+0.15%) |
Apr 20, 2015 | 36.04 | 36.37 | 35.81 | 35.97 | 107,384 | +0.09(+0.25%) |
Apr 17, 2015 | 36.03 | 36.23 | 35.62 | 35.88 | 123,596 | -0.46(-1.25%) |
Apr 16, 2015 | 36.66 | 36.76 | 36.28 | 36.34 | 80,766 | -0.38(-1.05%) |
Apr 15, 2015 | 36.24 | 37.14 | 36.13 | 36.72 | 79,496 | +0.68(+1.88%) |
Apr 14, 2015 | 35.97 | 36.21 | 35.72 | 36.05 | 55,492 | +0.12(+0.35%) |
Apr 13, 2015 | 35.97 | 36.26 | 35.91 | 35.92 | 50,587 | +0.00(+0.00%) |
Apr 10, 2015 | 35.50 | 36.10 | 35.50 | 35.92 | 69,215 | +0.42(+1.18%) |
Apr 09, 2015 | 35.71 | 35.90 | 35.08 | 35.50 | 62,057 | -0.23(-0.65%) |
Apr 08, 2015 | 35.58 | 35.95 | 35.38 | 35.73 | 57,365 | +0.08(+0.23%) |
Apr 07, 2015 | 35.87 | 36.02 | 35.62 | 35.65 | 119,401 | -0.29(-0.82%) |
Apr 06, 2015 | 35.20 | 36.08 | 35.20 | 35.95 | 187,408 | +0.65(+1.85%) |
Apr 02, 2015 | 35.65 | 35.30 | 35.30 | 35.30 | 134,586 | -0.40(-1.13%) |
Apr 01, 2015 | 35.38 | 35.76 | 35.15 | 35.70 | 87,905 | +0.20(+0.55%) |
Mar 31, 2015 | 35.66 | 35.82 | 35.36 | 35.50 | 116,865 | -0.50(-1.39%) |
Mar 30, 2015 | 35.49 | 36.47 | 35.49 | 36.00 | 186,234 | +0.56(+1.59%) |
Mar 27, 2015 | 35.26 | 35.58 | 35.17 | 35.44 | 119,444 | +0.00(+0.00%) |
Mar 26, 2015 | 34.91 | 35.65 | 34.91 | 35.44 | 133,861 | +0.38(+1.10%) |
Mar 25, 2015 | 35.60 | 35.66 | 34.88 | 35.05 | 98,004 | -0.46(-1.31%) |
Mar 24, 2015 | 35.40 | 35.68 | 35.21 | 35.52 | 65,225 | +0.02(+0.05%) |
Mar 23, 2015 | 35.29 | 35.80 | 35.29 | 35.50 | 81,220 | +0.27(+0.76%) |
Mar 20, 2015 | 35.61 | 35.61 | 35.00 | 35.23 | 195,201 | -0.14(-0.40%) |
Mar 19, 2015 | 35.30 | 35.64 | 35.19 | 35.38 | 92,023 | -0.09(-0.25%) |
Mar 18, 2015 | 34.68 | 35.55 | 34.59 | 35.47 | 80,818 | +0.77(+2.20%) |
Mar 17, 2015 | 34.11 | 34.75 | 33.86 | 34.70 | 84,642 | +0.36(+1.06%) |
Mar 16, 2015 | 34.25 | 34.54 | 34.15 | 34.34 | 87,679 | +0.22(+0.65%) |
Mar 13, 2015 | 34.24 | 34.42 | 33.62 | 34.11 | 77,922 | -0.16(-0.47%) |
Mar 12, 2015 | 34.18 | 34.47 | 34.15 | 34.27 | 76,318 | +0.49(+1.45%) |
Mar 11, 2015 | 33.77 | 33.94 | 33.27 | 33.78 | 79,821 | +0.00(+0.00%) |
Mar 10, 2015 | 33.80 | 33.90 | 33.28 | 33.78 | 126,247 | -0.30(-0.89%) |
Mar 09, 2015 | 33.86 | 34.34 | 33.77 | 34.09 | 57,626 | +0.23(+0.68%) |
Mar 06, 2015 | 33.74 | 34.17 | 33.74 | 33.86 | 102,942 | -0.17(-0.50%) |
Mar 05, 2015 | 33.58 | 34.05 | 33.55 | 34.02 | 65,899 | +0.57(+1.70%) |
Mar 04, 2015 | 33.87 | 33.96 | 33.41 | 33.45 | 49,955 | -0.66(-1.93%) |
Mar 03, 2015 | 33.73 | 34.34 | 33.53 | 34.11 | 99,441 | +0.21(+0.63%) |
Mar 02, 2015 | 33.59 | 34.34 | 33.56 | 33.90 | 88,902 | +0.36(+1.06%) |
Feb 27, 2015 | 33.39 | 34.10 | 33.15 | 33.54 | 90,596 | +0.11(+0.32%) |
Feb 26, 2015 | 33.61 | 33.61 | 33.19 | 33.44 | 79,167 | -0.08(-0.24%) |
Feb 25, 2015 | 33.81 | 33.84 | 33.38 | 33.52 | 53,977 | -0.23(-0.69%) |
Feb 24, 2015 | 33.57 | 34.32 | 33.43 | 33.75 | 118,135 | +0.14(+0.42%) |
Feb 23, 2015 | 33.57 | 33.73 | 32.97 | 33.61 | 115,932 | +0.04(+0.11%) |
Feb 20, 2015 | 33.60 | 33.91 | 32.99 | 33.57 | 86,755 | +0.04(+0.11%) |
Feb 19, 2015 | 33.54 | 33.71 | 33.25 | 33.53 | 61,915 | -0.09(-0.26%) |
Feb 18, 2015 | 33.25 | 33.99 | 33.18 | 33.62 | 76,017 | +0.21(+0.64%) |
Feb 17, 2015 | 33.57 | 33.70 | 33.23 | 33.41 | 75,519 | -0.23(-0.69%) |
Feb 13, 2015 | 33.73 | 33.64 | 33.64 | 33.64 | 99,154 | +0.01(+0.03%) |
Feb 12, 2015 | 32.95 | 33.80 | 32.78 | 33.63 | 63,893 | +0.83(+2.52%) |
Feb 11, 2015 | 33.06 | 33.32 | 32.57 | 32.81 | 137,533 | -0.45(-1.36%) |
Feb 10, 2015 | 33.53 | 33.89 | 33.16 | 33.26 | 161,608 | +0.14(+0.43%) |
Feb 09, 2015 | 33.62 | 33.87 | 33.04 | 33.12 | 98,806 | -0.57(-1.69%) |
Feb 06, 2015 | 33.62 | 34.16 | 33.53 | 33.69 | 98,674 | +0.12(+0.37%) |
Feb 05, 2015 | 33.31 | 33.75 | 33.28 | 33.56 | 102,305 | +0.46(+1.40%) |
Feb 04, 2015 | 33.42 | 33.53 | 32.88 | 33.10 | 113,032 | -0.39(-1.17%) |
Feb 03, 2015 | 32.62 | 33.78 | 32.62 | 33.49 | 167,497 | +1.24(+3.83%) |
Feb 02, 2015 | 30.81 | 32.40 | 30.81 | 32.25 | 219,400 | +1.89(+6.24%) |
Jan 30, 2015 | 31.02 | 31.02 | 30.28 | 30.36 | 102,863 | -0.98(-3.12%) |
Jan 29, 2015 | 30.34 | 31.36 | 30.16 | 31.34 | 146,315 | +0.94(+3.10%) |
Jan 28, 2015 | 31.45 | 31.52 | 30.20 | 30.39 | 72,750 | -0.81(-2.59%) |
Jan 27, 2015 | 30.92 | 31.40 | 30.91 | 31.20 | 70,595 | -0.24(-0.76%) |
Jan 26, 2015 | 31.19 | 31.52 | 30.69 | 31.44 | 58,295 | +0.28(+0.91%) |
Jan 23, 2015 | 30.88 | 31.31 | 30.73 | 31.16 | 47,417 | +0.34(+1.10%) |
Jan 22, 2015 | 30.78 | 30.85 | 30.37 | 30.82 | 106,234 | +0.30(+0.99%) |
Jan 21, 2015 | 30.88 | 31.04 | 30.40 | 30.52 | 67,727 | -0.49(-1.58%) |
Jan 20, 2015 | 31.23 | 31.38 | 30.64 | 31.01 | 57,269 | -0.21(-0.68%) |
Jan 16, 2015 | 30.57 | 31.32 | 30.52 | 31.22 | 108,027 | +0.46(+1.50%) |
Jan 15, 2015 | 31.29 | 31.71 | 30.35 | 30.76 | 183,731 | -0.37(-1.20%) |
Jan 14, 2015 | 31.15 | 31.64 | 31.06 | 31.13 | 109,539 | -0.38(-1.21%) |
Jan 13, 2015 | 31.73 | 32.17 | 31.12 | 31.52 | 89,449 | +0.14(+0.45%) |
Jan 12, 2015 | 32.25 | 32.25 | 31.21 | 31.37 | 72,546 | -0.85(-2.65%) |
Jan 09, 2015 | 32.05 | 32.36 | 31.81 | 32.23 | 117,951 | +0.09(+0.28%) |
Jan 08, 2015 | 32.32 | 32.45 | 31.93 | 32.14 | 166,304 | +0.13(+0.42%) |
Jan 07, 2015 | 32.65 | 32.67 | 31.49 | 32.00 | 112,222 | -0.33(-1.02%) |
Jan 06, 2015 | 33.86 | 33.86 | 32.27 | 32.33 | 149,767 | -1.48(-4.37%) |
Jan 05, 2015 | 33.83 | 33.98 | 33.53 | 33.81 | 156,172 | -0.13(-0.39%) |
Jan 02, 2015 | 34.06 | 34.12 | 33.48 | 33.94 | 181,880 | +0.15(+0.45%) |
Dec 31, 2014 | 34.04 | 33.79 | 33.79 | 33.79 | 74,871 | -0.06(-0.18%) |
Dec 30, 2014 | 33.84 | 34.02 | 33.71 | 33.86 | 41,868 | +0.12(+0.37%) |
Dec 29, 2014 | 33.39 | 33.97 | 33.39 | 33.73 | 37,232 | +0.25(+0.74%) |
Dec 26, 2014 | 33.53 | 33.61 | 33.12 | 33.48 | 55,882 | +0.16(+0.48%) |
Dec 24, 2014 | 33.24 | 33.32 | 33.32 | 33.32 | 19,448 | +0.18(+0.54%) |
Dec 23, 2014 | 32.73 | 33.38 | 32.47 | 33.14 | 74,209 | +0.52(+1.61%) |
Dec 22, 2014 | 32.05 | 32.68 | 31.80 | 32.62 | 71,182 | +0.69(+2.17%) |
Dec 19, 2014 | 31.86 | 32.18 | 31.39 | 31.92 | 267,957 | -0.05(-0.17%) |
Dec 18, 2014 | 31.83 | 32.10 | 31.23 | 31.98 | 120,212 | +0.62(+1.98%) |
Dec 17, 2014 | 30.74 | 31.60 | 30.55 | 31.36 | 154,750 | +0.65(+2.11%) |
Dec 16, 2014 | 31.04 | 31.47 | 30.35 | 30.71 | 176,887 | -0.45(-1.45%) |
Dec 15, 2014 | 31.77 | 31.86 | 30.93 | 31.16 | 119,669 | -0.55(-1.73%) |
Dec 12, 2014 | 32.05 | 32.31 | 31.48 | 31.71 | 99,363 | -0.87(-2.66%) |
Dec 11, 2014 | 32.62 | 33.25 | 32.34 | 32.58 | 58,662 | +0.17(+0.52%) |
Dec 10, 2014 | 32.55 | 32.82 | 32.33 | 32.41 | 160,601 | -0.36(-1.11%) |
Dec 09, 2014 | 32.25 | 33.01 | 32.07 | 32.78 | 126,797 | +0.27(+0.82%) |
Dec 08, 2014 | 33.10 | 33.34 | 32.44 | 32.51 | 46,727 | -0.66(-2.00%) |
Dec 05, 2014 | 32.73 | 33.27 | 32.73 | 33.17 | 40,242 | +0.40(+1.22%) |
Dec 04, 2014 | 33.11 | 33.43 | 32.44 | 32.78 | 104,125 | -0.51(-1.54%) |
Dec 03, 2014 | 32.79 | 33.56 | 32.61 | 33.29 | 44,184 | +0.61(+1.87%) |
Dec 02, 2014 | 32.52 | 33.18 | 32.47 | 32.68 | 94,966 | +0.11(+0.33%) |
Dec 01, 2014 | 32.78 | 33.06 | 32.49 | 32.57 | 73,330 | -0.52(-1.58%) |
Nov 28, 2014 | 33.31 | 33.40 | 33.04 | 33.09 | 76,861 | -0.32(-0.95%) |
Nov 26, 2014 | 32.84 | 33.41 | 33.41 | 33.41 | 50,475 | +0.20(+0.61%) |
Nov 25, 2014 | 33.29 | 33.29 | 32.70 | 33.21 | 48,855 | +0.06(+0.19%) |
Nov 24, 2014 | 32.66 | 33.28 | 32.59 | 33.15 | 53,314 | +0.47(+1.44%) |
Nov 21, 2014 | 33.61 | 33.61 | 32.63 | 32.68 | 68,408 | -0.37(-1.13%) |
Nov 20, 2014 | 32.64 | 33.18 | 32.64 | 33.05 | 31,595 | +0.17(+0.51%) |
Nov 19, 2014 | 33.07 | 33.11 | 32.44 | 32.88 | 52,834 | -0.15(-0.46%) |
Nov 18, 2014 | 33.22 | 33.46 | 32.88 | 33.03 | 81,812 | -0.16(-0.48%) |
Nov 17, 2014 | 33.18 | 33.53 | 33.01 | 33.19 | 65,925 | -0.10(-0.29%) |
Nov 14, 2014 | 33.46 | 33.56 | 33.09 | 33.29 | 83,024 | -0.08(-0.24%) |
Nov 13, 2014 | 33.87 | 34.02 | 33.29 | 33.37 | 41,218 | -0.40(-1.18%) |
Nov 12, 2014 | 33.68 | 34.03 | 33.22 | 33.77 | 105,011 | +0.00(+0.00%) |
Nov 11, 2014 | 33.68 | 33.99 | 33.56 | 33.77 | 59,668 | -0.02(-0.05%) |
Nov 10, 2014 | 33.37 | 33.84 | 33.27 | 33.78 | 48,637 | +0.34(+1.01%) |
Nov 07, 2014 | 33.34 | 33.53 | 32.78 | 33.45 | 72,598 | +0.04(+0.11%) |
Nov 06, 2014 | 33.18 | 33.50 | 33.08 | 33.41 | 44,064 | +0.33(+0.99%) |
Nov 05, 2014 | 33.53 | 33.53 | 32.72 | 33.09 | 68,485 | -0.10(-0.29%) |
Nov 04, 2014 | 32.71 | 33.48 | 31.92 | 33.18 | 94,703 | +0.33(+1.00%) |