Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.89 | 26.42 | 25.89 | 26.27 | 613,332 | +0.43(+1.68%) |
Oct 29, 2015 | 26.00 | 26.17 | 25.75 | 25.84 | 558,635 | -0.23(-0.90%) |
Oct 28, 2015 | 25.59 | 26.17 | 25.24 | 26.07 | 674,255 | +0.59(+2.32%) |
Oct 27, 2015 | 25.94 | 25.95 | 25.37 | 25.48 | 643,138 | -0.66(-2.53%) |
Oct 26, 2015 | 26.38 | 26.60 | 26.09 | 26.14 | 613,367 | -0.30(-1.15%) |
Oct 23, 2015 | 26.34 | 26.54 | 26.15 | 26.45 | 976,763 | +0.30(+1.16%) |
Oct 22, 2015 | 25.44 | 26.32 | 25.39 | 26.14 | 752,435 | +0.80(+3.16%) |
Oct 21, 2015 | 25.46 | 25.90 | 25.32 | 25.34 | 742,018 | -0.02(-0.07%) |
Oct 20, 2015 | 24.74 | 25.48 | 24.73 | 25.36 | 864,760 | +0.60(+2.42%) |
Oct 19, 2015 | 24.55 | 24.78 | 24.41 | 24.76 | 587,646 | +0.11(+0.46%) |
Oct 16, 2015 | 24.99 | 25.02 | 24.34 | 24.65 | 729,231 | -0.34(-1.36%) |
Oct 15, 2015 | 24.99 | 25.13 | 24.51 | 24.99 | 475,690 | +0.02(+0.07%) |
Oct 14, 2015 | 25.21 | 25.40 | 24.91 | 24.97 | 394,257 | -0.19(-0.76%) |
Oct 13, 2015 | 25.65 | 25.81 | 25.13 | 25.16 | 1,045,236 | -0.69(-2.66%) |
Oct 12, 2015 | 26.53 | 26.54 | 25.81 | 25.85 | 538,896 | -0.68(-2.56%) |
Oct 09, 2015 | 26.49 | 26.88 | 26.31 | 26.52 | 465,847 | +0.04(+0.16%) |
Oct 08, 2015 | 25.92 | 26.58 | 25.82 | 26.48 | 917,093 | +0.46(+1.77%) |
Oct 07, 2015 | 25.59 | 26.16 | 25.43 | 26.02 | 1,112,031 | +0.59(+2.33%) |
Oct 06, 2015 | 25.39 | 25.67 | 25.36 | 25.43 | 681,135 | +0.05(+0.21%) |
Oct 05, 2015 | 24.70 | 25.43 | 24.58 | 25.38 | 656,528 | +0.90(+3.66%) |
Oct 02, 2015 | 23.77 | 24.52 | 23.58 | 24.48 | 1,105,657 | +0.34(+1.41%) |
Oct 01, 2015 | 24.42 | 24.53 | 23.91 | 24.14 | 1,234,591 | -0.29(-1.17%) |
Sep 30, 2015 | 23.05 | 24.53 | 22.93 | 24.43 | 2,554,590 | +0.55(+2.29%) |
Sep 29, 2015 | 23.87 | 23.98 | 23.67 | 23.88 | 2,374,830 | +0.06(+0.26%) |
Sep 28, 2015 | 24.48 | 24.75 | 23.78 | 23.82 | 1,051,501 | -0.87(-3.52%) |
Sep 25, 2015 | 25.04 | 25.16 | 24.65 | 24.69 | 1,167,110 | -0.28(-1.12%) |
Sep 24, 2015 | 25.24 | 25.33 | 24.64 | 24.97 | 975,756 | -0.60(-2.35%) |
Sep 23, 2015 | 25.67 | 25.82 | 25.46 | 25.57 | 1,179,494 | -0.03(-0.14%) |
Sep 22, 2015 | 25.73 | 25.77 | 25.49 | 25.60 | 725,820 | -0.44(-1.67%) |
Sep 21, 2015 | 25.80 | 26.15 | 25.76 | 26.04 | 819,564 | +0.31(+1.22%) |
Sep 18, 2015 | 26.24 | 26.39 | 25.56 | 25.72 | 1,768,022 | -0.84(-3.14%) |
Sep 17, 2015 | 27.06 | 27.06 | 26.52 | 26.56 | 891,700 | -0.65(-2.40%) |
Sep 16, 2015 | 26.60 | 27.26 | 26.59 | 27.21 | 611,214 | +0.61(+2.29%) |
Sep 15, 2015 | 26.52 | 26.62 | 26.39 | 26.60 | 727,064 | +0.18(+0.69%) |
Sep 14, 2015 | 26.82 | 26.82 | 26.31 | 26.42 | 554,111 | -0.38(-1.43%) |
Sep 11, 2015 | 26.33 | 26.82 | 26.31 | 26.80 | 533,152 | +0.38(+1.45%) |
Sep 10, 2015 | 26.66 | 26.93 | 26.37 | 26.42 | 548,608 | -0.23(-0.85%) |
Sep 09, 2015 | 27.06 | 27.13 | 26.59 | 26.65 | 647,198 | -0.17(-0.65%) |
Sep 08, 2015 | 26.76 | 26.89 | 26.55 | 26.82 | 949,933 | +0.50(+1.88%) |
Sep 04, 2015 | 26.71 | 26.32 | 26.32 | 26.32 | 1,011,661 | -0.73(-2.70%) |
Sep 03, 2015 | 26.75 | 27.28 | 26.68 | 27.06 | 793,443 | +0.26(+0.97%) |
Sep 02, 2015 | 26.98 | 27.00 | 26.29 | 26.79 | 1,651,299 | -0.01(-0.03%) |
Sep 01, 2015 | 27.10 | 28.45 | 26.54 | 26.80 | 2,314,557 | -0.43(-1.60%) |
Aug 31, 2015 | 27.31 | 27.47 | 27.01 | 27.24 | 1,001,137 | -0.23(-0.82%) |
Aug 28, 2015 | 27.17 | 27.57 | 26.99 | 27.46 | 787,260 | +0.10(+0.35%) |
Aug 27, 2015 | 27.08 | 27.38 | 26.87 | 27.37 | 1,040,791 | +0.54(+2.01%) |
Aug 26, 2015 | 26.83 | 26.96 | 26.19 | 26.83 | 1,885,590 | +0.46(+1.75%) |
Aug 25, 2015 | 26.99 | 27.22 | 26.20 | 26.37 | 1,550,715 | -0.10(-0.39%) |
Aug 24, 2015 | 26.27 | 27.65 | 25.31 | 26.47 | 1,306,387 | -1.05(-3.82%) |
Aug 21, 2015 | 27.84 | 28.11 | 27.53 | 27.53 | 758,634 | -0.77(-2.74%) |
Aug 20, 2015 | 28.82 | 28.82 | 28.21 | 28.30 | 824,223 | -0.83(-2.84%) |
Aug 19, 2015 | 29.45 | 29.59 | 29.05 | 29.13 | 568,706 | -0.50(-1.67%) |
Aug 18, 2015 | 29.74 | 29.91 | 29.58 | 29.62 | 564,997 | -0.14(-0.47%) |
Aug 17, 2015 | 29.36 | 29.76 | 29.19 | 29.76 | 712,629 | +0.20(+0.68%) |
Aug 14, 2015 | 29.31 | 29.63 | 29.25 | 29.56 | 389,630 | +0.25(+0.86%) |
Aug 13, 2015 | 29.19 | 29.41 | 29.06 | 29.31 | 474,447 | +0.06(+0.21%) |
Aug 12, 2015 | 28.90 | 29.32 | 28.73 | 29.25 | 395,914 | +0.16(+0.54%) |
Aug 11, 2015 | 29.29 | 29.38 | 29.07 | 29.09 | 478,953 | -0.47(-1.58%) |
Aug 10, 2015 | 29.02 | 29.64 | 28.90 | 29.56 | 507,046 | +0.70(+2.43%) |
Aug 07, 2015 | 28.61 | 28.90 | 28.50 | 28.86 | 703,198 | +0.23(+0.82%) |
Aug 06, 2015 | 28.89 | 28.89 | 28.47 | 28.63 | 641,849 | -0.18(-0.63%) |
Aug 05, 2015 | 29.08 | 29.33 | 28.76 | 28.81 | 739,583 | -0.14(-0.48%) |
Aug 04, 2015 | 28.99 | 29.16 | 28.72 | 28.95 | 813,078 | -0.02(-0.06%) |
Aug 03, 2015 | 29.02 | 29.09 | 28.73 | 28.96 | 542,382 | -0.12(-0.42%) |
Jul 31, 2015 | 29.05 | 29.28 | 28.97 | 29.09 | 779,349 | +0.12(+0.42%) |
Jul 30, 2015 | 28.74 | 29.05 | 28.63 | 28.96 | 633,379 | +0.13(+0.45%) |
Jul 29, 2015 | 27.68 | 28.98 | 27.68 | 28.83 | 1,395,760 | +1.02(+3.67%) |
Jul 28, 2015 | 27.93 | 28.03 | 27.69 | 27.81 | 749,088 | +0.08(+0.28%) |
Jul 27, 2015 | 27.44 | 27.82 | 27.37 | 27.73 | 1,047,273 | +0.10(+0.34%) |
Jul 24, 2015 | 27.89 | 27.95 | 27.58 | 27.64 | 574,324 | -0.34(-1.21%) |
Jul 23, 2015 | 28.15 | 28.28 | 27.92 | 27.98 | 498,465 | -0.17(-0.61%) |
Jul 22, 2015 | 28.31 | 28.34 | 27.96 | 28.15 | 682,988 | -0.26(-0.91%) |
Jul 21, 2015 | 28.83 | 28.90 | 28.38 | 28.41 | 680,136 | -0.44(-1.53%) |
Jul 20, 2015 | 28.87 | 28.94 | 28.75 | 28.85 | 584,368 | +0.04(+0.15%) |
Jul 17, 2015 | 29.29 | 29.29 | 28.78 | 28.81 | 623,406 | -0.52(-1.77%) |
Jul 16, 2015 | 29.41 | 29.54 | 29.27 | 29.33 | 551,777 | +0.13(+0.44%) |
Jul 15, 2015 | 29.53 | 29.58 | 29.17 | 29.20 | 672,491 | -0.33(-1.11%) |
Jul 14, 2015 | 29.43 | 29.84 | 29.43 | 29.53 | 821,610 | +0.16(+0.56%) |
Jul 13, 2015 | 29.32 | 29.52 | 29.24 | 29.36 | 674,078 | +0.14(+0.47%) |
Jul 10, 2015 | 29.63 | 29.65 | 29.05 | 29.22 | 1,111,165 | -0.22(-0.74%) |
Jul 09, 2015 | 29.96 | 30.07 | 29.41 | 29.44 | 1,026,204 | -0.21(-0.70%) |
Jul 08, 2015 | 30.13 | 30.16 | 29.55 | 29.65 | 750,871 | -0.68(-2.23%) |
Jul 07, 2015 | 30.39 | 30.39 | 29.91 | 30.32 | 790,146 | -0.07(-0.23%) |
Jul 06, 2015 | 30.66 | 30.78 | 30.30 | 30.39 | 684,005 | -0.51(-1.65%) |
Jul 02, 2015 | 31.02 | 30.90 | 30.90 | 30.90 | 574,036 | -0.03(-0.11%) |
Jul 01, 2015 | 31.16 | 31.16 | 30.66 | 30.94 | 638,982 | -0.05(-0.17%) |
Jun 30, 2015 | 31.08 | 31.12 | 30.92 | 30.99 | 705,252 | +0.11(+0.36%) |
Jun 29, 2015 | 31.01 | 31.10 | 30.86 | 30.88 | 812,272 | -0.31(-1.00%) |
Jun 26, 2015 | 31.15 | 31.30 | 31.10 | 31.19 | 774,865 | +0.02(+0.06%) |
Jun 25, 2015 | 31.33 | 31.33 | 31.12 | 31.17 | 714,836 | -0.04(-0.14%) |
Jun 24, 2015 | 31.17 | 31.27 | 31.06 | 31.21 | 499,536 | +0.04(+0.14%) |
Jun 23, 2015 | 31.16 | 31.27 | 31.03 | 31.17 | 386,959 | -0.01(-0.03%) |
Jun 22, 2015 | 31.43 | 31.45 | 31.09 | 31.18 | 693,723 | -0.07(-0.22%) |
Jun 19, 2015 | 31.49 | 31.51 | 31.24 | 31.25 | 861,963 | -0.22(-0.69%) |
Jun 18, 2015 | 31.33 | 31.69 | 31.25 | 31.47 | 510,662 | +0.22(+0.69%) |
Jun 17, 2015 | 31.25 | 31.53 | 31.13 | 31.25 | 772,670 | -0.01(-0.03%) |
Jun 16, 2015 | 31.05 | 31.46 | 30.82 | 31.26 | 639,750 | +0.18(+0.59%) |
Jun 15, 2015 | 30.81 | 31.14 | 30.58 | 31.08 | 1,261,192 | +0.04(+0.14%) |
Jun 12, 2015 | 30.95 | 31.09 | 30.87 | 31.03 | 892,838 | +0.07(+0.22%) |
Jun 11, 2015 | 30.72 | 30.98 | 30.70 | 30.96 | 837,245 | +0.25(+0.81%) |
Jun 10, 2015 | 30.71 | 30.94 | 30.58 | 30.71 | 1,110,460 | +0.09(+0.31%) |
Jun 09, 2015 | 30.83 | 30.95 | 30.58 | 30.62 | 791,524 | -0.16(-0.50%) |
Jun 08, 2015 | 30.99 | 31.14 | 30.61 | 30.77 | 569,605 | -0.21(-0.67%) |
Jun 05, 2015 | 30.74 | 31.00 | 30.64 | 30.98 | 527,535 | +0.15(+0.47%) |
Jun 04, 2015 | 31.12 | 31.12 | 30.77 | 30.83 | 757,787 | -0.42(-1.35%) |
Jun 03, 2015 | 31.19 | 31.49 | 31.15 | 31.26 | 330,599 | +0.18(+0.58%) |
Jun 02, 2015 | 31.01 | 31.33 | 30.95 | 31.08 | 476,848 | +0.03(+0.11%) |
Jun 01, 2015 | 30.72 | 31.15 | 30.63 | 31.04 | 876,219 | +0.32(+1.04%) |
May 29, 2015 | 31.15 | 31.48 | 30.70 | 30.72 | 1,127,019 | -0.53(-1.71%) |
May 28, 2015 | 31.34 | 31.36 | 31.08 | 31.26 | 668,187 | -0.18(-0.58%) |
May 27, 2015 | 31.33 | 31.49 | 31.04 | 31.44 | 655,970 | +0.15(+0.47%) |
May 26, 2015 | 31.27 | 31.41 | 31.11 | 31.29 | 1,078,176 | -0.08(-0.25%) |
May 22, 2015 | 31.39 | 31.37 | 31.37 | 31.37 | 739,498 | -0.01(-0.03%) |
May 21, 2015 | 30.30 | 32.07 | 30.30 | 31.38 | 1,087,976 | +0.67(+2.19%) |
May 20, 2015 | 30.74 | 30.79 | 30.47 | 30.70 | 1,155,367 | -0.03(-0.08%) |
May 19, 2015 | 31.03 | 31.15 | 30.66 | 30.73 | 644,000 | -0.23(-0.75%) |
May 18, 2015 | 30.98 | 31.13 | 30.73 | 30.96 | 583,630 | -0.11(-0.36%) |
May 15, 2015 | 31.27 | 31.52 | 30.94 | 31.08 | 571,096 | -0.25(-0.80%) |
May 14, 2015 | 31.08 | 31.34 | 30.88 | 31.33 | 698,474 | +0.42(+1.37%) |
May 13, 2015 | 30.80 | 31.08 | 30.61 | 30.90 | 785,167 | +0.19(+0.62%) |
May 12, 2015 | 30.68 | 30.93 | 30.64 | 30.71 | 985,315 | +0.22(+0.71%) |
May 11, 2015 | 30.40 | 30.60 | 30.23 | 30.50 | 792,905 | +0.02(+0.06%) |
May 08, 2015 | 30.62 | 30.67 | 30.36 | 30.48 | 903,082 | +0.23(+0.77%) |
May 07, 2015 | 30.16 | 30.42 | 30.09 | 30.25 | 815,319 | -0.03(-0.11%) |
May 06, 2015 | 30.58 | 30.61 | 30.02 | 30.28 | 923,360 | -0.13(-0.42%) |
May 05, 2015 | 30.39 | 30.76 | 30.27 | 30.41 | 1,076,527 | -0.38(-1.23%) |
May 04, 2015 | 31.23 | 31.67 | 30.74 | 30.79 | 2,372,041 | -1.69(-5.20%) |
May 01, 2015 | 32.26 | 32.56 | 32.18 | 32.48 | 309,745 | +0.28(+0.88%) |
Apr 30, 2015 | 32.46 | 32.66 | 32.13 | 32.20 | 540,128 | -0.46(-1.40%) |
Apr 29, 2015 | 32.46 | 32.78 | 32.46 | 32.65 | 467,383 | -0.13(-0.39%) |
Apr 28, 2015 | 32.39 | 32.80 | 32.22 | 32.78 | 586,797 | +0.29(+0.90%) |
Apr 27, 2015 | 32.31 | 32.53 | 32.25 | 32.49 | 336,699 | +0.29(+0.91%) |
Apr 24, 2015 | 32.39 | 32.40 | 31.99 | 32.20 | 237,149 | -0.14(-0.43%) |
Apr 23, 2015 | 32.23 | 32.50 | 32.12 | 32.33 | 445,566 | +0.05(+0.16%) |
Apr 22, 2015 | 32.27 | 32.39 | 31.95 | 32.28 | 403,339 | +0.08(+0.24%) |
Apr 21, 2015 | 32.68 | 32.80 | 32.11 | 32.20 | 1,029,853 | -0.31(-0.95%) |
Apr 20, 2015 | 32.48 | 32.77 | 32.46 | 32.51 | 522,655 | +0.07(+0.21%) |
Apr 17, 2015 | 32.17 | 32.45 | 31.98 | 32.45 | 663,080 | +0.07(+0.21%) |
Apr 16, 2015 | 32.22 | 32.59 | 32.06 | 32.38 | 456,830 | -0.01(-0.03%) |
Apr 15, 2015 | 32.00 | 32.67 | 31.86 | 32.38 | 534,594 | +0.50(+1.57%) |
Apr 14, 2015 | 31.86 | 32.00 | 31.69 | 31.89 | 509,025 | -0.11(-0.35%) |
Apr 13, 2015 | 32.15 | 32.31 | 31.95 | 32.00 | 402,936 | -0.22(-0.70%) |
Apr 10, 2015 | 32.40 | 32.57 | 32.17 | 32.22 | 375,822 | -0.06(-0.19%) |
Apr 09, 2015 | 32.10 | 32.29 | 31.92 | 32.28 | 745,772 | +0.14(+0.43%) |
Apr 08, 2015 | 32.19 | 32.26 | 31.95 | 32.14 | 460,225 | -0.05(-0.16%) |
Apr 07, 2015 | 32.40 | 32.59 | 32.16 | 32.20 | 442,561 | -0.21(-0.64%) |
Apr 06, 2015 | 32.03 | 32.63 | 31.96 | 32.40 | 1,028,688 | +0.25(+0.78%) |
Apr 02, 2015 | 32.09 | 32.15 | 32.15 | 32.15 | 453,843 | +0.02(+0.05%) |
Apr 01, 2015 | 32.44 | 32.44 | 31.97 | 32.14 | 766,088 | -0.35(-1.09%) |
Mar 31, 2015 | 32.46 | 32.54 | 32.20 | 32.49 | 437,080 | -0.05(-0.16%) |
Mar 30, 2015 | 32.11 | 32.65 | 32.11 | 32.54 | 581,927 | +0.56(+1.75%) |
Mar 27, 2015 | 31.85 | 32.03 | 31.72 | 31.98 | 259,542 | +0.09(+0.30%) |
Mar 26, 2015 | 31.76 | 32.01 | 31.72 | 31.89 | 293,797 | -0.05(-0.16%) |
Mar 25, 2015 | 32.46 | 32.48 | 31.93 | 31.94 | 335,433 | -0.40(-1.23%) |
Mar 24, 2015 | 32.57 | 32.69 | 32.26 | 32.33 | 785,481 | -0.30(-0.92%) |
Mar 23, 2015 | 32.83 | 32.89 | 32.45 | 32.63 | 694,192 | -0.20(-0.60%) |
Mar 20, 2015 | 32.79 | 33.01 | 32.45 | 32.83 | 1,424,820 | +0.17(+0.53%) |
Mar 19, 2015 | 32.61 | 32.73 | 32.41 | 32.66 | 321,868 | -0.10(-0.32%) |
Mar 18, 2015 | 32.50 | 32.90 | 32.07 | 32.76 | 515,944 | +0.11(+0.34%) |
Mar 17, 2015 | 32.39 | 32.69 | 32.27 | 32.65 | 538,955 | +0.06(+0.19%) |
Mar 16, 2015 | 32.11 | 32.60 | 32.07 | 32.59 | 464,315 | +0.56(+1.75%) |
Mar 13, 2015 | 32.35 | 32.54 | 31.81 | 32.03 | 817,084 | -0.43(-1.33%) |
Mar 12, 2015 | 32.53 | 32.68 | 32.28 | 32.46 | 603,360 | +0.09(+0.27%) |
Mar 11, 2015 | 32.16 | 32.43 | 31.99 | 32.38 | 1,541,854 | +0.24(+0.75%) |
Mar 10, 2015 | 32.14 | 32.31 | 32.07 | 32.14 | 1,111,162 | -0.38(-1.17%) |
Mar 09, 2015 | 32.38 | 32.72 | 32.25 | 32.51 | 559,436 | +0.19(+0.59%) |
Mar 06, 2015 | 32.48 | 32.59 | 32.25 | 32.32 | 850,911 | -0.29(-0.90%) |
Mar 05, 2015 | 32.42 | 32.73 | 32.26 | 32.62 | 719,343 | +0.22(+0.66%) |
Mar 04, 2015 | 32.43 | 32.58 | 32.58 | 32.40 | 687,811 | -0.18(-0.56%) |
Mar 03, 2015 | 32.76 | 32.83 | 32.56 | 32.58 | 1,004,479 | -0.18(-0.55%) |
Mar 02, 2015 | 31.98 | 32.78 | 31.90 | 32.76 | 952,700 | +0.85(+2.67%) |
Feb 27, 2015 | 32.04 | 32.06 | 31.86 | 31.91 | 1,085,795 | -0.11(-0.35%) |
Feb 26, 2015 | 31.99 | 32.22 | 31.89 | 32.02 | 831,742 | -0.02(-0.05%) |
Feb 25, 2015 | 31.93 | 32.15 | 31.82 | 32.04 | 891,618 | -0.06(-0.19%) |
Feb 24, 2015 | 31.16 | 32.38 | 31.15 | 32.10 | 1,034,323 | -0.58(-1.77%) |
Feb 23, 2015 | 33.00 | 33.13 | 32.57 | 32.68 | 603,724 | -0.41(-1.25%) |
Feb 20, 2015 | 32.76 | 33.13 | 32.39 | 33.09 | 424,969 | +0.28(+0.87%) |
Feb 19, 2015 | 32.40 | 32.88 | 32.20 | 32.81 | 398,088 | +0.24(+0.74%) |
Feb 18, 2015 | 32.25 | 32.61 | 32.25 | 32.57 | 628,257 | +0.33(+1.02%) |
Feb 17, 2015 | 32.79 | 32.85 | 32.20 | 32.24 | 606,516 | -0.57(-1.73%) |
Feb 13, 2015 | 32.26 | 32.81 | 32.81 | 32.81 | 720,810 | +0.56(+1.74%) |
Feb 12, 2015 | 32.38 | 32.44 | 32.02 | 32.25 | 792,834 | +0.09(+0.28%) |
Feb 11, 2015 | 32.37 | 32.59 | 31.99 | 32.16 | 529,532 | -0.38(-1.16%) |
Feb 10, 2015 | 32.68 | 32.71 | 32.26 | 32.53 | 514,695 | -0.03(-0.08%) |
Feb 09, 2015 | 32.42 | 32.74 | 32.36 | 32.56 | 637,565 | +0.04(+0.13%) |
Feb 06, 2015 | 32.29 | 32.53 | 32.13 | 32.52 | 756,969 | +0.33(+1.01%) |
Feb 05, 2015 | 31.80 | 32.21 | 31.74 | 32.19 | 669,234 | +0.55(+1.73%) |
Feb 04, 2015 | 32.05 | 32.11 | 31.51 | 31.64 | 572,046 | -0.51(-1.60%) |
Feb 03, 2015 | 31.80 | 32.17 | 31.78 | 32.16 | 678,501 | +0.56(+1.76%) |
Feb 02, 2015 | 31.38 | 31.66 | 31.02 | 31.60 | 665,496 | +0.24(+0.77%) |
Jan 30, 2015 | 31.55 | 31.73 | 31.23 | 31.36 | 948,346 | -0.38(-1.19%) |
Jan 29, 2015 | 31.03 | 31.77 | 31.01 | 31.74 | 571,849 | +0.63(+2.01%) |
Jan 28, 2015 | 31.86 | 31.95 | 31.01 | 31.11 | 439,931 | -0.49(-1.55%) |
Jan 27, 2015 | 31.61 | 31.78 | 31.42 | 31.60 | 373,854 | -0.50(-1.55%) |
Jan 26, 2015 | 32.05 | 32.13 | 31.73 | 32.10 | 456,722 | +0.07(+0.21%) |
Jan 23, 2015 | 32.08 | 32.26 | 31.91 | 32.03 | 408,251 | -0.08(-0.24%) |
Jan 22, 2015 | 31.82 | 32.29 | 31.44 | 32.11 | 556,341 | +0.47(+1.49%) |
Jan 21, 2015 | 31.34 | 31.66 | 31.15 | 31.63 | 459,482 | +0.30(+0.96%) |
Jan 20, 2015 | 31.44 | 31.57 | 31.08 | 31.33 | 374,494 | -0.06(-0.19%) |
Jan 16, 2015 | 31.10 | 31.43 | 30.91 | 31.39 | 456,508 | +0.19(+0.60%) |
Jan 15, 2015 | 31.55 | 31.70 | 31.14 | 31.20 | 912,339 | -0.15(-0.49%) |
Jan 14, 2015 | 31.20 | 31.56 | 31.04 | 31.36 | 659,863 | -0.23(-0.73%) |
Jan 13, 2015 | 32.31 | 32.96 | 31.28 | 31.59 | 893,063 | -0.53(-1.66%) |
Jan 12, 2015 | 32.60 | 32.74 | 32.10 | 32.12 | 551,382 | -0.48(-1.47%) |
Jan 09, 2015 | 32.53 | 32.76 | 32.24 | 32.60 | 918,619 | +0.08(+0.24%) |
Jan 08, 2015 | 32.20 | 32.56 | 32.08 | 32.53 | 554,796 | +0.55(+1.72%) |
Jan 07, 2015 | 32.08 | 32.08 | 31.67 | 31.98 | 563,097 | +0.18(+0.57%) |
Jan 06, 2015 | 32.30 | 32.37 | 31.52 | 31.80 | 423,734 | -0.46(-1.44%) |
Jan 05, 2015 | 32.77 | 32.77 | 32.08 | 32.26 | 712,008 | -0.74(-2.24%) |
Jan 02, 2015 | 33.13 | 33.49 | 32.67 | 33.00 | 846,934 | -0.14(-0.41%) |
Dec 31, 2014 | 33.67 | 33.13 | 33.13 | 33.13 | 543,522 | -0.52(-1.55%) |
Dec 30, 2014 | 33.62 | 33.72 | 33.41 | 33.66 | 250,633 | +0.02(+0.05%) |
Dec 29, 2014 | 33.53 | 33.87 | 33.42 | 33.64 | 306,214 | +0.03(+0.08%) |
Dec 26, 2014 | 33.73 | 33.84 | 33.59 | 33.61 | 224,391 | +0.03(+0.08%) |
Dec 24, 2014 | 33.46 | 33.59 | 33.59 | 33.59 | 185,604 | +0.02(+0.05%) |
Dec 23, 2014 | 33.61 | 33.82 | 33.34 | 33.57 | 535,292 | +0.19(+0.57%) |
Dec 22, 2014 | 33.02 | 33.45 | 32.89 | 33.38 | 621,588 | +0.36(+1.09%) |
Dec 19, 2014 | 32.75 | 33.06 | 32.67 | 33.02 | 2,059,921 | +0.16(+0.50%) |
Dec 18, 2014 | 32.70 | 32.86 | 32.29 | 32.86 | 688,243 | +0.61(+1.89%) |
Dec 17, 2014 | 31.53 | 32.38 | 31.19 | 32.25 | 954,098 | +0.77(+2.45%) |
Dec 16, 2014 | 31.15 | 31.82 | 30.92 | 31.48 | 1,247,107 | +0.17(+0.55%) |
Dec 15, 2014 | 32.09 | 32.09 | 31.26 | 31.31 | 855,820 | -0.56(-1.75%) |
Dec 12, 2014 | 32.20 | 32.47 | 31.85 | 31.86 | 508,811 | -0.64(-1.98%) |
Dec 11, 2014 | 32.52 | 32.83 | 32.40 | 32.51 | 596,599 | +0.08(+0.24%) |
Dec 10, 2014 | 33.01 | 33.01 | 32.39 | 32.43 | 838,336 | -0.67(-2.02%) |
Dec 09, 2014 | 32.52 | 33.15 | 32.52 | 33.10 | 585,866 | +0.15(+0.47%) |
Dec 08, 2014 | 33.23 | 33.48 | 32.84 | 32.95 | 914,749 | -0.32(-0.95%) |
Dec 05, 2014 | 33.31 | 33.59 | 33.19 | 33.26 | 577,487 | +0.01(+0.03%) |
Dec 04, 2014 | 33.32 | 33.35 | 33.07 | 33.25 | 666,380 | -0.12(-0.37%) |
Dec 03, 2014 | 32.95 | 33.52 | 32.95 | 33.38 | 977,379 | +0.26(+0.77%) |
Dec 02, 2014 | 32.99 | 33.42 | 32.64 | 33.12 | 729,793 | +0.10(+0.31%) |
Dec 01, 2014 | 33.11 | 33.34 | 32.88 | 33.02 | 599,543 | -0.29(-0.87%) |
Nov 28, 2014 | 33.99 | 33.99 | 33.24 | 33.31 | 352,072 | -0.65(-1.91%) |
Nov 26, 2014 | 34.15 | 33.96 | 33.96 | 33.96 | 384,724 | -0.09(-0.25%) |
Nov 25, 2014 | 34.29 | 34.50 | 33.91 | 34.05 | 556,011 | -0.10(-0.30%) |
Nov 24, 2014 | 33.84 | 34.16 | 33.58 | 34.15 | 956,371 | +0.40(+1.19%) |
Nov 21, 2014 | 33.62 | 34.18 | 33.51 | 33.75 | 1,281,895 | -0.30(-0.88%) |
Nov 20, 2014 | 34.72 | 35.03 | 33.87 | 34.05 | 2,064,869 | -2.47(-6.76%) |
Nov 19, 2014 | 36.60 | 36.60 | 36.19 | 36.51 | 580,290 | -0.14(-0.37%) |
Nov 18, 2014 | 36.52 | 36.99 | 36.39 | 36.65 | 654,157 | +0.20(+0.56%) |
Nov 17, 2014 | 36.30 | 36.50 | 36.17 | 36.45 | 559,559 | +0.15(+0.40%) |
Nov 14, 2014 | 36.43 | 36.67 | 36.21 | 36.30 | 267,429 | -0.21(-0.58%) |
Nov 13, 2014 | 36.41 | 36.65 | 36.31 | 36.51 | 455,854 | +0.06(+0.16%) |
Nov 12, 2014 | 36.26 | 36.52 | 36.17 | 36.45 | 332,630 | -0.03(-0.09%) |
Nov 11, 2014 | 36.56 | 36.81 | 36.32 | 36.49 | 325,818 | -0.14(-0.37%) |
Nov 10, 2014 | 36.39 | 36.72 | 36.39 | 36.62 | 326,671 | +0.23(+0.63%) |
Nov 07, 2014 | 36.48 | 36.48 | 36.19 | 36.39 | 439,589 | -0.03(-0.09%) |
Nov 06, 2014 | 35.87 | 36.46 | 35.65 | 36.43 | 512,974 | +0.64(+1.79%) |
Nov 05, 2014 | 35.53 | 35.85 | 35.45 | 35.79 | 404,458 | +0.28(+0.79%) |
Nov 04, 2014 | 35.44 | 35.63 | 35.37 | 35.51 | 257,560 | +0.03(+0.10%) |