Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.44 | 34.44 | 32.82 | 32.87 | 92,898 | -0.93(-2.76%) |
Oct 29, 2015 | 34.14 | 34.20 | 33.48 | 33.81 | 82,909 | -0.08(-0.22%) |
Oct 28, 2015 | 32.81 | 34.03 | 32.81 | 33.88 | 76,084 | +1.14(+3.47%) |
Oct 27, 2015 | 33.01 | 33.20 | 32.59 | 32.75 | 44,628 | -0.36(-1.09%) |
Oct 26, 2015 | 33.26 | 33.26 | 32.96 | 33.10 | 33,638 | -0.13(-0.38%) |
Oct 23, 2015 | 33.03 | 33.30 | 32.80 | 33.23 | 28,170 | +0.56(+1.71%) |
Oct 22, 2015 | 32.37 | 32.90 | 32.37 | 32.67 | 17,526 | +0.56(+1.74%) |
Oct 21, 2015 | 32.88 | 32.90 | 32.11 | 32.11 | 20,640 | -0.59(-1.81%) |
Oct 20, 2015 | 32.28 | 32.73 | 32.28 | 32.70 | 30,108 | +0.48(+1.50%) |
Oct 19, 2015 | 32.11 | 32.51 | 32.11 | 32.22 | 113,210 | -0.09(-0.28%) |
Oct 16, 2015 | 32.45 | 32.46 | 32.09 | 32.31 | 100,612 | -0.03(-0.10%) |
Oct 15, 2015 | 31.81 | 32.34 | 31.59 | 32.34 | 20,426 | +0.75(+2.38%) |
Oct 14, 2015 | 32.71 | 32.71 | 31.58 | 31.59 | 38,287 | -1.02(-3.13%) |
Oct 13, 2015 | 32.85 | 32.95 | 32.60 | 32.61 | 16,407 | -0.23(-0.71%) |
Oct 12, 2015 | 32.62 | 32.93 | 32.47 | 32.85 | 56,538 | +0.29(+0.90%) |
Oct 09, 2015 | 32.99 | 33.03 | 32.47 | 32.55 | 42,974 | -0.32(-0.97%) |
Oct 08, 2015 | 32.66 | 32.87 | 32.33 | 32.87 | 37,609 | +0.28(+0.85%) |
Oct 07, 2015 | 32.09 | 32.59 | 32.09 | 32.59 | 177,833 | +0.61(+1.91%) |
Oct 06, 2015 | 32.16 | 32.16 | 31.83 | 31.98 | 49,732 | -0.06(-0.18%) |
Oct 05, 2015 | 31.81 | 32.13 | 31.74 | 32.04 | 107,457 | +0.60(+1.91%) |
Oct 02, 2015 | 31.41 | 31.44 | 30.63 | 31.44 | 238,532 | -0.46(-1.44%) |
Oct 01, 2015 | 32.08 | 32.11 | 31.56 | 31.90 | 163,697 | -0.08(-0.24%) |
Sep 30, 2015 | 31.83 | 32.02 | 31.67 | 31.98 | 659,566 | +0.47(+1.48%) |
Sep 29, 2015 | 31.67 | 31.67 | 31.45 | 31.51 | 68,734 | -0.02(-0.05%) |
Sep 28, 2015 | 31.73 | 31.81 | 31.51 | 31.53 | 12,777 | -0.33(-1.05%) |
Sep 25, 2015 | 32.10 | 32.20 | 31.86 | 31.86 | 7,632 | +0.18(+0.55%) |
Sep 24, 2015 | 31.37 | 31.78 | 31.26 | 31.68 | 12,460 | +0.13(+0.42%) |
Sep 23, 2015 | 31.53 | 31.62 | 31.22 | 31.55 | 37,685 | +0.28(+0.89%) |
Sep 22, 2015 | 31.11 | 31.37 | 31.10 | 31.27 | 8,155 | -0.19(-0.61%) |
Sep 21, 2015 | 31.17 | 31.69 | 31.17 | 31.46 | 10,100 | +0.47(+1.50%) |
Sep 18, 2015 | 31.16 | 31.25 | 30.88 | 31.00 | 22,525 | -0.57(-1.82%) |
Sep 17, 2015 | 32.10 | 32.55 | 31.57 | 31.57 | 8,899 | -0.68(-2.12%) |
Sep 16, 2015 | 32.26 | 32.30 | 31.97 | 32.26 | 65,664 | +0.03(+0.11%) |
Sep 15, 2015 | 31.69 | 32.22 | 31.69 | 32.22 | 7,534 | +0.45(+1.43%) |
Sep 14, 2015 | 31.71 | 31.84 | 31.58 | 31.77 | 8,607 | +0.20(+0.64%) |
Sep 11, 2015 | 31.50 | 31.71 | 31.38 | 31.56 | 38,084 | -0.01(-0.03%) |
Sep 10, 2015 | 31.36 | 31.71 | 31.36 | 31.58 | 4,758 | +0.29(+0.94%) |
Sep 09, 2015 | 31.62 | 31.68 | 31.28 | 31.28 | 15,387 | -0.24(-0.78%) |
Sep 08, 2015 | 31.15 | 31.53 | 31.12 | 31.53 | 70,843 | +0.74(+2.41%) |
Sep 04, 2015 | 30.83 | 30.79 | 30.79 | 30.79 | 11,043 | -0.20(-0.65%) |
Sep 03, 2015 | 30.77 | 31.01 | 30.65 | 30.99 | 4,084 | +0.40(+1.32%) |
Sep 02, 2015 | 30.59 | 30.71 | 30.39 | 30.58 | 14,386 | +0.38(+1.24%) |
Sep 01, 2015 | 31.11 | 31.11 | 30.14 | 30.21 | 23,179 | -1.18(-3.77%) |
Aug 31, 2015 | 31.11 | 31.39 | 31.00 | 31.39 | 9,408 | +0.36(+1.15%) |
Aug 28, 2015 | 31.05 | 31.29 | 30.92 | 31.03 | 13,708 | -0.02(-0.05%) |
Aug 27, 2015 | 31.34 | 31.36 | 30.74 | 31.05 | 35,531 | +0.38(+1.25%) |
Aug 26, 2015 | 30.38 | 30.66 | 29.90 | 30.66 | 23,808 | +0.46(+1.53%) |
Aug 25, 2015 | 31.16 | 31.16 | 30.20 | 30.20 | 34,862 | -0.08(-0.26%) |
Aug 24, 2015 | 31.25 | 31.71 | 29.32 | 30.28 | 92,188 | -1.41(-4.44%) |
Aug 21, 2015 | 31.66 | 31.87 | 31.39 | 31.69 | 58,396 | -0.13(-0.41%) |
Aug 20, 2015 | 32.16 | 32.25 | 31.77 | 31.82 | 50,298 | -0.80(-2.46%) |
Aug 19, 2015 | 32.96 | 32.96 | 32.54 | 32.62 | 14,714 | -0.37(-1.14%) |
Aug 18, 2015 | 33.19 | 33.19 | 32.91 | 33.00 | 16,547 | -0.12(-0.38%) |
Aug 17, 2015 | 32.97 | 33.31 | 32.74 | 33.12 | 29,685 | +0.25(+0.77%) |
Aug 14, 2015 | 32.64 | 32.87 | 32.64 | 32.87 | 4,869 | +0.41(+1.28%) |
Aug 13, 2015 | 32.51 | 32.63 | 32.34 | 32.46 | 15,207 | +0.01(+0.03%) |
Aug 12, 2015 | 32.38 | 32.46 | 31.99 | 32.45 | 14,279 | -0.51(-1.55%) |
Aug 11, 2015 | 33.29 | 33.29 | 32.77 | 32.96 | 19,114 | -0.34(-1.02%) |
Aug 10, 2015 | 33.99 | 33.99 | 33.12 | 33.30 | 20,030 | +0.47(+1.42%) |
Aug 07, 2015 | 33.13 | 33.38 | 32.80 | 32.83 | 18,699 | -0.29(-0.88%) |
Aug 06, 2015 | 33.66 | 33.66 | 33.04 | 33.12 | 14,825 | -0.21(-0.63%) |
Aug 05, 2015 | 33.07 | 33.61 | 33.07 | 33.33 | 19,092 | +0.23(+0.69%) |
Aug 04, 2015 | 33.13 | 33.39 | 33.06 | 33.11 | 9,996 | +0.09(+0.28%) |
Aug 03, 2015 | 32.95 | 33.05 | 32.59 | 33.01 | 11,701 | -0.02(-0.08%) |
Jul 31, 2015 | 32.79 | 33.10 | 32.79 | 33.04 | 49,454 | +0.05(+0.15%) |
Jul 30, 2015 | 32.59 | 32.99 | 32.59 | 32.99 | 13,114 | +0.20(+0.61%) |
Jul 29, 2015 | 32.74 | 32.89 | 32.60 | 32.79 | 22,427 | -0.02(-0.05%) |
Jul 28, 2015 | 33.20 | 33.20 | 32.63 | 32.81 | 38,755 | +0.00(+0.00%) |
Jul 27, 2015 | 32.73 | 32.86 | 32.57 | 32.81 | 16,458 | -0.22(-0.67%) |
Jul 24, 2015 | 33.47 | 33.47 | 33.01 | 33.03 | 31,723 | -0.32(-0.96%) |
Jul 23, 2015 | 34.00 | 34.00 | 33.28 | 33.35 | 28,905 | -0.52(-1.55%) |
Jul 22, 2015 | 33.32 | 33.91 | 33.32 | 33.87 | 54,167 | +0.47(+1.42%) |
Jul 21, 2015 | 33.89 | 33.91 | 33.37 | 33.40 | 20,393 | -0.20(-0.60%) |
Jul 20, 2015 | 33.49 | 33.62 | 33.36 | 33.60 | 32,001 | +0.12(+0.35%) |
Jul 17, 2015 | 34.71 | 34.71 | 33.24 | 33.48 | 55,383 | -0.23(-0.69%) |
Jul 16, 2015 | 33.73 | 33.96 | 33.69 | 33.71 | 24,384 | +0.07(+0.20%) |
Jul 15, 2015 | 33.54 | 33.75 | 33.54 | 33.65 | 30,845 | +0.09(+0.27%) |
Jul 14, 2015 | 33.48 | 33.56 | 33.26 | 33.56 | 41,188 | +0.09(+0.27%) |
Jul 13, 2015 | 34.01 | 34.01 | 33.33 | 33.46 | 21,668 | +0.22(+0.68%) |
Jul 10, 2015 | 33.38 | 33.38 | 32.96 | 33.24 | 32,576 | +0.47(+1.42%) |
Jul 09, 2015 | 32.64 | 32.87 | 32.57 | 32.77 | 521,470 | +0.45(+1.39%) |
Jul 08, 2015 | 32.21 | 32.40 | 32.18 | 32.32 | 44,867 | -0.29(-0.89%) |
Jul 07, 2015 | 32.91 | 32.91 | 32.27 | 32.61 | 13,219 | -0.29(-0.89%) |
Jul 06, 2015 | 32.86 | 32.91 | 32.71 | 32.91 | 53,510 | -0.08(-0.25%) |
Jul 02, 2015 | 33.69 | 32.99 | 32.99 | 32.99 | 56,298 | -0.37(-1.12%) |
Jul 01, 2015 | 33.95 | 33.95 | 33.26 | 33.36 | 29,136 | +0.24(+0.73%) |
Jun 30, 2015 | 33.18 | 33.31 | 32.96 | 33.12 | 19,740 | +0.24(+0.73%) |
Jun 29, 2015 | 33.40 | 33.58 | 32.88 | 32.88 | 11,838 | -0.93(-2.76%) |
Jun 26, 2015 | 33.76 | 33.86 | 33.63 | 33.81 | 56,618 | +0.17(+0.50%) |
Jun 25, 2015 | 33.64 | 33.77 | 33.49 | 33.65 | 12,725 | +0.13(+0.40%) |
Jun 24, 2015 | 33.61 | 33.72 | 33.49 | 33.51 | 20,280 | -0.16(-0.48%) |
Jun 23, 2015 | 33.62 | 33.70 | 33.45 | 33.68 | 31,011 | +0.37(+1.10%) |
Jun 22, 2015 | 33.25 | 33.34 | 33.17 | 33.31 | 8,356 | +0.32(+0.98%) |
Jun 19, 2015 | 32.97 | 33.02 | 32.88 | 32.99 | 23,613 | +0.03(+0.10%) |
Jun 18, 2015 | 32.72 | 33.02 | 32.64 | 32.95 | 20,172 | +0.38(+1.18%) |
Jun 17, 2015 | 33.31 | 33.31 | 32.61 | 32.57 | 32,178 | -0.53(-1.60%) |
Jun 16, 2015 | 32.75 | 33.15 | 32.75 | 33.10 | 13,664 | +0.25(+0.78%) |
Jun 15, 2015 | 32.79 | 32.95 | 32.53 | 32.85 | 8,730 | -0.04(-0.13%) |
Jun 12, 2015 | 32.79 | 32.90 | 32.71 | 32.89 | 18,843 | +0.07(+0.23%) |
Jun 11, 2015 | 32.95 | 32.95 | 32.66 | 32.81 | 29,629 | -0.10(-0.31%) |
Jun 10, 2015 | 32.78 | 33.02 | 32.61 | 32.91 | 107,380 | +0.46(+1.41%) |
Jun 09, 2015 | 32.14 | 32.56 | 32.14 | 32.46 | 33,748 | +0.27(+0.85%) |
Jun 08, 2015 | 32.17 | 32.23 | 32.12 | 32.18 | 16,463 | +0.15(+0.46%) |
Jun 05, 2015 | 31.74 | 32.12 | 31.74 | 32.03 | 31,322 | +0.55(+1.76%) |
Jun 04, 2015 | 31.78 | 31.79 | 31.44 | 31.48 | 26,971 | -0.39(-1.22%) |
Jun 03, 2015 | 31.53 | 31.92 | 31.53 | 31.87 | 10,983 | +0.45(+1.43%) |
Jun 02, 2015 | 31.06 | 31.44 | 31.06 | 31.42 | 3,064 | +0.41(+1.34%) |
Jun 01, 2015 | 31.22 | 31.29 | 30.81 | 31.00 | 10,688 | -0.16(-0.50%) |
May 29, 2015 | 31.34 | 31.34 | 30.97 | 31.16 | 5,860 | -0.13(-0.42%) |
May 28, 2015 | 31.28 | 31.32 | 31.10 | 31.29 | 4,500 | -0.03(-0.09%) |
May 27, 2015 | 31.00 | 31.33 | 31.00 | 31.32 | 8,861 | +0.43(+1.40%) |
May 26, 2015 | 30.95 | 31.00 | 30.71 | 30.89 | 35,310 | -0.35(-1.12%) |
May 22, 2015 | 31.22 | 31.24 | 31.24 | 31.24 | 13,251 | -0.03(-0.11%) |
May 21, 2015 | 31.39 | 31.39 | 31.22 | 31.27 | 5,280 | -0.12(-0.37%) |
May 20, 2015 | 31.57 | 31.57 | 31.26 | 31.39 | 7,769 | -0.07(-0.21%) |
May 19, 2015 | 31.38 | 31.53 | 31.38 | 31.45 | 9,998 | +0.13(+0.42%) |
May 18, 2015 | 30.85 | 31.34 | 30.85 | 31.32 | 12,428 | +0.58(+1.89%) |
May 15, 2015 | 31.12 | 31.12 | 30.27 | 30.74 | 2,880 | -0.40(-1.27%) |
May 14, 2015 | 31.24 | 31.24 | 31.00 | 31.14 | 8,171 | +0.21(+0.68%) |
May 13, 2015 | 31.12 | 31.12 | 30.76 | 30.93 | 16,503 | -0.00(-0.01%) |
May 12, 2015 | 30.78 | 30.93 | 30.70 | 30.93 | 5,158 | +0.18(+0.59%) |
May 11, 2015 | 30.66 | 30.85 | 30.61 | 30.75 | 10,100 | +0.06(+0.19%) |
May 08, 2015 | 30.74 | 30.74 | 30.44 | 30.69 | 3,544 | +0.29(+0.96%) |
May 07, 2015 | 30.50 | 30.55 | 30.40 | 30.40 | 1,641 | +0.01(+0.03%) |
May 06, 2015 | 30.45 | 30.45 | 30.29 | 30.39 | 5,519 | +0.15(+0.49%) |
May 05, 2015 | 30.34 | 30.52 | 30.20 | 30.24 | 18,358 | -0.16(-0.52%) |
May 04, 2015 | 30.25 | 30.54 | 30.25 | 30.40 | 32,786 | +0.26(+0.87%) |
May 01, 2015 | 30.45 | 30.45 | 30.13 | 30.14 | 2,129 | -0.27(-0.89%) |
Apr 30, 2015 | 30.64 | 30.76 | 30.31 | 30.41 | 9,973 | -0.35(-1.14%) |
Apr 29, 2015 | 30.64 | 30.98 | 30.64 | 30.76 | 4,888 | +0.01(+0.03%) |
Apr 28, 2015 | 30.37 | 30.84 | 30.37 | 30.75 | 9,411 | +0.43(+1.42%) |
Apr 27, 2015 | 30.67 | 30.70 | 30.21 | 30.31 | 11,410 | -0.26(-0.84%) |
Apr 24, 2015 | 30.80 | 30.80 | 30.57 | 30.57 | 2,679 | -0.19(-0.62%) |
Apr 23, 2015 | 30.69 | 30.84 | 30.61 | 30.76 | 3,823 | +0.07(+0.22%) |
Apr 22, 2015 | 30.61 | 30.85 | 30.61 | 30.70 | 4,387 | +0.02(+0.05%) |
Apr 21, 2015 | 30.79 | 30.80 | 30.61 | 30.68 | 9,990 | +0.05(+0.16%) |
Apr 20, 2015 | 30.46 | 30.63 | 30.42 | 30.63 | 2,967 | +0.31(+1.01%) |
Apr 17, 2015 | 30.68 | 30.77 | 30.30 | 30.32 | 8,059 | -0.52(-1.67%) |
Apr 16, 2015 | 30.95 | 30.98 | 30.68 | 30.84 | 12,368 | -0.11(-0.35%) |
Apr 15, 2015 | 30.66 | 30.99 | 30.64 | 30.95 | 4,850 | +0.46(+1.50%) |
Apr 14, 2015 | 30.70 | 30.70 | 30.30 | 30.49 | 10,468 | -0.18(-0.60%) |
Apr 13, 2015 | 30.46 | 30.69 | 30.46 | 30.67 | 10,377 | +0.26(+0.85%) |
Apr 10, 2015 | 30.48 | 30.48 | 30.35 | 30.41 | 2,140 | +0.09(+0.30%) |
Apr 09, 2015 | 30.49 | 30.49 | 30.17 | 30.32 | 2,605 | -0.04(-0.14%) |
Apr 08, 2015 | 30.46 | 30.46 | 30.29 | 30.37 | 18,273 | +0.01(+0.03%) |
Apr 07, 2015 | 30.45 | 30.55 | 30.33 | 30.36 | 13,352 | +0.02(+0.06%) |
Apr 06, 2015 | 30.10 | 30.52 | 30.10 | 30.34 | 7,122 | -0.15(-0.49%) |
Apr 02, 2015 | 30.42 | 30.49 | 30.49 | 30.49 | 40,116 | +0.11(+0.35%) |
Apr 01, 2015 | 30.32 | 30.39 | 30.05 | 30.38 | 38,759 | +0.00(+0.00%) |
Mar 31, 2015 | 30.38 | 30.38 | 30.18 | 30.38 | 11,587 | -0.12(-0.41%) |
Mar 30, 2015 | 30.01 | 30.51 | 30.01 | 30.51 | 4,919 | +0.58(+1.94%) |
Mar 27, 2015 | 30.16 | 30.16 | 29.80 | 29.92 | 6,984 | -0.07(-0.25%) |
Mar 26, 2015 | 29.86 | 30.05 | 29.59 | 30.00 | 6,911 | +0.11(+0.36%) |
Mar 25, 2015 | 30.24 | 30.36 | 29.81 | 29.89 | 8,727 | -0.48(-1.57%) |
Mar 24, 2015 | 30.46 | 30.46 | 30.02 | 30.37 | 8,682 | -0.09(-0.31%) |
Mar 23, 2015 | 30.47 | 30.54 | 30.32 | 30.46 | 6,372 | -0.03(-0.11%) |
Mar 20, 2015 | 30.34 | 30.57 | 30.30 | 30.50 | 8,105 | +0.32(+1.05%) |
Mar 19, 2015 | 30.20 | 30.20 | 29.98 | 30.18 | 20,256 | -0.03(-0.10%) |
Mar 18, 2015 | 30.41 | 30.50 | 30.20 | 30.21 | 5,275 | -0.16(-0.54%) |
Mar 17, 2015 | 30.13 | 30.37 | 30.12 | 30.37 | 11,040 | +0.01(+0.04%) |
Mar 16, 2015 | 30.47 | 30.47 | 30.26 | 30.36 | 6,642 | +0.10(+0.33%) |
Mar 13, 2015 | 30.45 | 30.45 | 29.91 | 30.26 | 3,896 | -0.13(-0.44%) |
Mar 12, 2015 | 29.83 | 30.39 | 29.83 | 30.39 | 10,619 | +0.81(+2.73%) |
Mar 11, 2015 | 29.43 | 29.59 | 29.36 | 29.59 | 5,693 | +0.15(+0.52%) |
Mar 10, 2015 | 29.74 | 29.74 | 29.40 | 29.44 | 3,706 | -0.52(-1.73%) |
Mar 09, 2015 | 29.63 | 30.03 | 29.63 | 29.96 | 10,804 | +0.31(+1.04%) |
Mar 06, 2015 | 29.60 | 29.92 | 29.56 | 29.65 | 15,900 | +0.15(+0.52%) |
Mar 05, 2015 | 29.47 | 29.51 | 29.17 | 29.49 | 12,758 | +0.11(+0.39%) |
Mar 04, 2015 | 29.77 | 29.58 | 29.33 | 29.38 | 73,378 | -0.20(-0.66%) |
Mar 03, 2015 | 29.67 | 29.67 | 29.48 | 29.58 | 24,338 | -0.02(-0.08%) |
Mar 02, 2015 | 29.48 | 29.75 | 29.48 | 29.60 | 36,111 | +0.16(+0.53%) |
Feb 27, 2015 | 29.62 | 29.62 | 29.44 | 29.44 | 7,722 | -0.08(-0.28%) |
Feb 26, 2015 | 29.36 | 29.53 | 29.36 | 29.53 | 27,747 | +0.09(+0.31%) |
Feb 25, 2015 | 29.57 | 29.57 | 29.37 | 29.44 | 16,941 | -0.10(-0.35%) |
Feb 24, 2015 | 29.42 | 29.75 | 29.42 | 29.54 | 15,716 | +0.30(+1.03%) |
Feb 23, 2015 | 29.41 | 29.41 | 29.13 | 29.24 | 10,625 | -0.21(-0.70%) |
Feb 20, 2015 | 29.34 | 29.44 | 29.09 | 29.44 | 133,849 | +0.11(+0.36%) |
Feb 19, 2015 | 29.19 | 29.37 | 29.10 | 29.34 | 8,031 | +0.04(+0.15%) |
Feb 18, 2015 | 29.63 | 29.63 | 29.27 | 29.30 | 16,094 | -0.36(-1.20%) |
Feb 17, 2015 | 29.65 | 29.77 | 29.44 | 29.65 | 149,929 | +0.06(+0.20%) |
Feb 13, 2015 | 29.41 | 29.59 | 29.59 | 29.59 | 178,992 | +0.04(+0.14%) |
Feb 12, 2015 | 29.25 | 29.55 | 29.17 | 29.55 | 15,416 | +0.57(+1.96%) |
Feb 11, 2015 | 29.07 | 29.11 | 28.84 | 28.98 | 80,470 | -0.17(-0.59%) |
Feb 10, 2015 | 29.07 | 29.18 | 28.89 | 29.15 | 25,963 | +0.04(+0.14%) |
Feb 09, 2015 | 29.41 | 29.44 | 29.01 | 29.11 | 22,785 | -0.37(-1.27%) |
Feb 06, 2015 | 29.21 | 29.69 | 29.21 | 29.49 | 19,902 | +0.42(+1.46%) |
Feb 05, 2015 | 28.62 | 29.06 | 28.62 | 29.06 | 12,254 | +0.55(+1.91%) |
Feb 04, 2015 | 28.69 | 28.76 | 28.50 | 28.52 | 24,473 | -0.12(-0.40%) |
Feb 03, 2015 | 28.09 | 28.69 | 28.09 | 28.63 | 120,536 | +0.57(+2.03%) |
Feb 02, 2015 | 27.42 | 28.06 | 27.36 | 28.06 | 53,534 | +0.66(+2.40%) |
Jan 30, 2015 | 27.69 | 27.69 | 27.40 | 27.41 | 75,713 | -0.46(-1.64%) |
Jan 29, 2015 | 27.62 | 27.86 | 27.33 | 27.86 | 299,271 | +0.35(+1.26%) |
Jan 28, 2015 | 28.24 | 28.24 | 27.39 | 27.52 | 759,537 | -0.66(-2.35%) |
Jan 27, 2015 | 28.48 | 28.48 | 28.15 | 28.18 | 24,272 | -0.33(-1.17%) |
Jan 26, 2015 | 28.45 | 28.61 | 28.20 | 28.51 | 10,079 | +0.14(+0.48%) |
Jan 23, 2015 | 28.82 | 28.82 | 28.33 | 28.38 | 29,247 | -0.30(-1.05%) |
Jan 22, 2015 | 27.80 | 28.74 | 27.70 | 28.68 | 44,546 | +1.01(+3.65%) |
Jan 21, 2015 | 27.70 | 27.96 | 27.55 | 27.67 | 37,602 | -0.08(-0.30%) |
Jan 20, 2015 | 28.03 | 28.03 | 27.55 | 27.75 | 27,530 | -0.26(-0.92%) |
Jan 16, 2015 | 27.43 | 28.01 | 27.15 | 28.01 | 15,551 | +0.51(+1.86%) |
Jan 15, 2015 | 27.91 | 28.04 | 27.38 | 27.49 | 16,766 | -0.40(-1.44%) |
Jan 14, 2015 | 27.62 | 27.93 | 27.33 | 27.90 | 25,346 | -0.18(-0.66%) |
Jan 13, 2015 | 28.36 | 28.70 | 27.90 | 28.08 | 16,635 | -0.17(-0.61%) |
Jan 12, 2015 | 28.50 | 28.80 | 28.16 | 28.25 | 14,778 | -0.26(-0.91%) |
Jan 09, 2015 | 29.13 | 29.13 | 28.51 | 28.51 | 18,575 | -0.69(-2.35%) |
Jan 08, 2015 | 28.88 | 29.25 | 28.88 | 29.20 | 15,969 | +0.47(+1.64%) |
Jan 07, 2015 | 28.82 | 28.82 | 28.48 | 28.72 | 69,178 | +0.07(+0.23%) |
Jan 06, 2015 | 29.42 | 29.42 | 28.46 | 28.66 | 59,558 | -0.64(-2.18%) |
Jan 05, 2015 | 29.71 | 29.71 | 29.26 | 29.30 | 11,831 | -0.68(-2.28%) |
Jan 02, 2015 | 30.30 | 30.30 | 29.63 | 29.98 | 22,066 | -0.41(-1.33%) |
Dec 31, 2014 | 30.69 | 30.39 | 30.39 | 30.39 | 11,731 | -0.20(-0.65%) |
Dec 30, 2014 | 30.42 | 30.69 | 30.42 | 30.59 | 9,510 | -0.01(-0.03%) |
Dec 29, 2014 | 30.37 | 30.71 | 30.37 | 30.59 | 7,326 | +0.20(+0.66%) |
Dec 26, 2014 | 30.22 | 30.40 | 30.22 | 30.40 | 2,738 | +0.17(+0.58%) |
Dec 24, 2014 | 30.26 | 30.22 | 30.22 | 30.22 | 8,465 | -0.02(-0.08%) |
Dec 23, 2014 | 30.12 | 30.35 | 30.12 | 30.25 | 13,161 | +0.18(+0.60%) |
Dec 22, 2014 | 30.04 | 30.07 | 29.88 | 30.07 | 13,770 | +0.09(+0.30%) |
Dec 19, 2014 | 30.06 | 30.06 | 29.72 | 29.97 | 36,549 | +0.07(+0.22%) |
Dec 18, 2014 | 29.79 | 30.11 | 29.72 | 29.91 | 37,294 | +0.44(+1.48%) |
Dec 17, 2014 | 29.06 | 29.54 | 28.90 | 29.47 | 5,238 | +0.35(+1.22%) |
Dec 16, 2014 | 28.73 | 29.30 | 28.73 | 29.12 | 22,563 | +0.16(+0.57%) |
Dec 15, 2014 | 29.27 | 29.27 | 28.78 | 28.95 | 13,004 | -0.08(-0.27%) |
Dec 12, 2014 | 29.33 | 29.39 | 29.01 | 29.03 | 9,560 | -0.38(-1.31%) |
Dec 11, 2014 | 29.45 | 29.68 | 29.41 | 29.41 | 11,002 | -0.04(-0.15%) |
Dec 10, 2014 | 30.05 | 30.05 | 29.46 | 29.46 | 6,440 | -0.64(-2.13%) |
Dec 09, 2014 | 29.60 | 30.14 | 29.44 | 30.10 | 14,172 | +0.26(+0.86%) |
Dec 08, 2014 | 30.02 | 30.25 | 29.76 | 29.84 | 11,575 | -0.11(-0.35%) |
Dec 05, 2014 | 29.59 | 30.14 | 29.59 | 29.95 | 46,922 | +0.43(+1.45%) |
Dec 04, 2014 | 29.45 | 29.54 | 29.39 | 29.52 | 11,676 | -0.06(-0.20%) |
Dec 03, 2014 | 29.14 | 29.59 | 29.14 | 29.58 | 8,415 | +0.30(+1.01%) |
Dec 02, 2014 | 28.96 | 29.32 | 28.96 | 29.28 | 10,467 | +0.40(+1.37%) |
Dec 01, 2014 | 29.56 | 29.56 | 28.85 | 28.89 | 5,811 | -0.47(-1.60%) |
Nov 28, 2014 | 30.00 | 30.00 | 29.36 | 29.36 | 5,664 | -0.71(-2.36%) |
Nov 26, 2014 | 30.14 | 30.07 | 30.07 | 30.07 | 16,267 | +0.04(+0.14%) |
Nov 25, 2014 | 29.84 | 30.02 | 29.84 | 30.02 | 15,053 | +0.02(+0.08%) |
Nov 24, 2014 | 29.75 | 30.00 | 29.73 | 30.00 | 18,087 | +0.46(+1.56%) |
Nov 21, 2014 | 30.06 | 30.06 | 29.53 | 29.54 | 25,596 | -0.27(-0.91%) |
Nov 20, 2014 | 29.48 | 29.81 | 29.48 | 29.81 | 148,818 | +0.15(+0.50%) |
Nov 19, 2014 | 30.01 | 30.01 | 29.42 | 29.66 | 12,639 | -0.26(-0.85%) |
Nov 18, 2014 | 30.21 | 30.21 | 29.82 | 29.92 | 13,707 | -0.06(-0.19%) |
Nov 17, 2014 | 30.06 | 30.21 | 29.91 | 29.98 | 118,155 | -0.24(-0.79%) |
Nov 14, 2014 | 30.44 | 30.44 | 30.14 | 30.21 | 15,069 | -0.18(-0.60%) |
Nov 13, 2014 | 30.59 | 30.59 | 30.37 | 30.39 | 30,559 | -0.34(-1.10%) |
Nov 12, 2014 | 30.23 | 30.73 | 30.23 | 30.73 | 14,656 | +0.42(+1.39%) |
Nov 11, 2014 | 30.28 | 30.39 | 30.22 | 30.31 | 17,989 | -0.07(-0.24%) |
Nov 10, 2014 | 30.31 | 30.39 | 30.15 | 30.39 | 15,630 | +0.23(+0.77%) |
Nov 07, 2014 | 30.38 | 30.40 | 29.95 | 30.16 | 13,050 | -0.01(-0.03%) |
Nov 06, 2014 | 30.14 | 30.16 | 29.92 | 30.16 | 25,561 | +0.16(+0.52%) |
Nov 05, 2014 | 30.10 | 30.10 | 29.79 | 30.01 | 77,910 | +0.27(+0.91%) |
Nov 04, 2014 | 29.89 | 29.89 | 29.60 | 29.74 | 15,192 | -0.13(-0.44%) |