Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.04 | 34.21 | 33.62 | 33.64 | 667,826 | -0.35(-1.04%) |
Nov 27, 2015 | 33.85 | 34.21 | 33.72 | 33.99 | 425,476 | +0.20(+0.61%) |
Nov 25, 2015 | 33.82 | 33.79 | 33.79 | 33.79 | 490,029 | +0.01(+0.02%) |
Nov 24, 2015 | 33.61 | 34.12 | 33.45 | 33.78 | 533,765 | +0.17(+0.51%) |
Nov 23, 2015 | 33.48 | 33.86 | 33.39 | 33.61 | 633,657 | +0.02(+0.07%) |
Nov 20, 2015 | 33.90 | 34.01 | 33.41 | 33.58 | 430,636 | -0.03(-0.10%) |
Nov 19, 2015 | 33.85 | 34.00 | 33.57 | 33.62 | 577,683 | -0.33(-0.96%) |
Nov 18, 2015 | 33.39 | 33.94 | 33.26 | 33.94 | 569,553 | +0.70(+2.09%) |
Nov 17, 2015 | 33.51 | 33.84 | 33.11 | 33.25 | 743,790 | -0.18(-0.54%) |
Nov 16, 2015 | 33.24 | 33.46 | 32.88 | 33.43 | 458,620 | +0.07(+0.20%) |
Nov 13, 2015 | 33.35 | 33.76 | 33.22 | 33.36 | 477,354 | +0.00(+0.00%) |
Nov 12, 2015 | 34.30 | 34.30 | 33.34 | 33.36 | 517,106 | -1.11(-3.21%) |
Nov 11, 2015 | 34.32 | 34.69 | 34.15 | 34.47 | 612,316 | +0.20(+0.60%) |
Nov 10, 2015 | 34.01 | 34.62 | 33.63 | 34.26 | 760,888 | +0.50(+1.48%) |
Nov 09, 2015 | 33.71 | 33.93 | 33.23 | 33.76 | 674,400 | -0.19(-0.55%) |
Nov 06, 2015 | 33.94 | 34.31 | 33.63 | 33.95 | 536,840 | -0.28(-0.81%) |
Nov 05, 2015 | 33.82 | 34.33 | 33.63 | 34.23 | 497,434 | +0.30(+0.89%) |
Nov 04, 2015 | 33.76 | 34.10 | 33.59 | 33.93 | 474,360 | +0.12(+0.36%) |
Nov 03, 2015 | 33.90 | 34.26 | 33.72 | 33.81 | 566,401 | -0.20(-0.60%) |
Nov 02, 2015 | 33.85 | 34.28 | 32.87 | 34.01 | 1,011,918 | +0.25(+0.73%) |
Oct 30, 2015 | 33.78 | 34.96 | 33.22 | 33.76 | 1,206,069 | +0.73(+2.21%) |
Oct 29, 2015 | 33.51 | 33.67 | 32.87 | 33.04 | 1,031,363 | -0.38(-1.15%) |
Oct 28, 2015 | 32.40 | 33.53 | 32.34 | 33.42 | 803,213 | +1.01(+3.11%) |
Oct 27, 2015 | 32.94 | 33.01 | 32.10 | 32.41 | 681,978 | -0.66(-2.01%) |
Oct 26, 2015 | 33.60 | 33.60 | 32.92 | 33.08 | 388,671 | -0.48(-1.44%) |
Oct 23, 2015 | 33.24 | 33.63 | 32.99 | 33.56 | 529,282 | +0.66(+1.99%) |
Oct 22, 2015 | 32.54 | 32.92 | 32.37 | 32.90 | 549,537 | +0.73(+2.26%) |
Oct 21, 2015 | 32.59 | 32.70 | 32.11 | 32.18 | 369,046 | -0.35(-1.08%) |
Oct 20, 2015 | 32.79 | 33.07 | 32.45 | 32.53 | 542,789 | -0.24(-0.72%) |
Oct 19, 2015 | 32.72 | 32.81 | 32.45 | 32.77 | 346,740 | -0.12(-0.37%) |
Oct 16, 2015 | 33.04 | 33.12 | 32.51 | 32.89 | 527,651 | -0.07(-0.20%) |
Oct 15, 2015 | 32.65 | 33.02 | 32.17 | 32.95 | 425,094 | +0.24(+0.73%) |
Oct 14, 2015 | 32.68 | 33.06 | 32.43 | 32.72 | 312,670 | +0.10(+0.30%) |
Oct 13, 2015 | 32.45 | 33.19 | 32.42 | 32.62 | 602,512 | +0.07(+0.23%) |
Oct 12, 2015 | 32.87 | 32.91 | 32.37 | 32.54 | 430,811 | -0.14(-0.43%) |
Oct 09, 2015 | 32.47 | 33.04 | 32.41 | 32.68 | 735,153 | +0.47(+1.47%) |
Oct 08, 2015 | 31.45 | 32.29 | 31.45 | 32.21 | 518,845 | +0.72(+2.29%) |
Oct 07, 2015 | 31.11 | 31.92 | 30.98 | 31.49 | 856,988 | +0.69(+2.23%) |
Oct 06, 2015 | 30.76 | 31.37 | 30.72 | 30.80 | 653,820 | -0.12(-0.40%) |
Oct 05, 2015 | 29.99 | 31.19 | 29.97 | 30.92 | 1,042,724 | +1.37(+4.63%) |
Oct 02, 2015 | 29.08 | 29.57 | 28.85 | 29.56 | 951,847 | +0.09(+0.31%) |
Oct 01, 2015 | 29.38 | 30.00 | 29.24 | 29.47 | 523,125 | +0.20(+0.67%) |
Sep 30, 2015 | 29.29 | 29.53 | 28.93 | 29.27 | 1,172,559 | +0.26(+0.90%) |
Sep 29, 2015 | 28.67 | 29.15 | 28.50 | 29.01 | 893,383 | +0.28(+0.96%) |
Sep 28, 2015 | 29.62 | 29.83 | 28.71 | 28.73 | 581,513 | -1.11(-3.72%) |
Sep 25, 2015 | 30.45 | 30.45 | 29.81 | 29.84 | 470,410 | -0.29(-0.97%) |
Sep 24, 2015 | 29.78 | 30.21 | 29.48 | 30.13 | 814,062 | +0.15(+0.51%) |
Sep 23, 2015 | 30.34 | 30.46 | 29.91 | 29.98 | 788,439 | -0.36(-1.17%) |
Sep 22, 2015 | 30.59 | 31.02 | 30.23 | 30.34 | 716,449 | -0.75(-2.42%) |
Sep 21, 2015 | 31.12 | 31.47 | 30.92 | 31.09 | 384,081 | +0.19(+0.63%) |
Sep 18, 2015 | 31.34 | 31.40 | 30.79 | 30.89 | 886,308 | -0.76(-2.40%) |
Sep 17, 2015 | 31.99 | 32.19 | 31.61 | 31.65 | 650,390 | -0.22(-0.69%) |
Sep 16, 2015 | 31.17 | 31.97 | 31.10 | 31.87 | 392,431 | +0.79(+2.55%) |
Sep 15, 2015 | 31.33 | 31.51 | 31.04 | 31.08 | 935,214 | -0.25(-0.80%) |
Sep 14, 2015 | 31.62 | 31.70 | 31.29 | 31.33 | 977,102 | -0.27(-0.85%) |
Sep 11, 2015 | 31.70 | 31.89 | 31.51 | 31.60 | 623,037 | -0.23(-0.74%) |
Sep 10, 2015 | 31.86 | 32.22 | 31.56 | 31.83 | 1,113,153 | -0.13(-0.41%) |
Sep 09, 2015 | 32.61 | 32.84 | 31.78 | 31.96 | 903,927 | -0.45(-1.37%) |
Sep 08, 2015 | 32.12 | 32.45 | 31.78 | 32.41 | 525,250 | +0.92(+2.93%) |
Sep 04, 2015 | 31.05 | 31.48 | 31.48 | 31.48 | 876,373 | -0.02(-0.05%) |
Sep 03, 2015 | 31.53 | 32.09 | 31.19 | 31.50 | 882,696 | +0.32(+1.04%) |
Sep 02, 2015 | 31.57 | 31.57 | 30.89 | 31.18 | 1,394,208 | -0.08(-0.26%) |
Sep 01, 2015 | 31.87 | 32.12 | 31.05 | 31.26 | 1,209,704 | -1.30(-3.98%) |
Aug 31, 2015 | 32.21 | 32.88 | 31.97 | 32.55 | 1,071,639 | +0.19(+0.58%) |
Aug 28, 2015 | 31.57 | 32.65 | 31.40 | 32.37 | 1,219,727 | +0.69(+2.17%) |
Aug 27, 2015 | 31.01 | 31.91 | 30.76 | 31.68 | 1,176,548 | +1.03(+3.35%) |
Aug 26, 2015 | 29.87 | 30.76 | 29.65 | 30.65 | 1,287,035 | +1.33(+4.53%) |
Aug 25, 2015 | 30.92 | 30.92 | 29.31 | 29.32 | 899,419 | -0.62(-2.08%) |
Aug 24, 2015 | 29.78 | 31.06 | 28.94 | 29.95 | 1,339,623 | -1.44(-4.59%) |
Aug 21, 2015 | 32.93 | 33.11 | 31.31 | 31.39 | 2,485,202 | -1.72(-5.18%) |
Aug 20, 2015 | 31.14 | 33.23 | 30.67 | 33.10 | 2,969,579 | +1.60(+5.09%) |
Aug 19, 2015 | 31.54 | 31.68 | 30.96 | 31.50 | 994,010 | -0.36(-1.12%) |
Aug 18, 2015 | 32.21 | 32.33 | 31.69 | 31.86 | 481,665 | -0.27(-0.83%) |
Aug 17, 2015 | 31.63 | 32.13 | 31.35 | 32.12 | 927,509 | +0.39(+1.22%) |
Aug 14, 2015 | 31.56 | 32.01 | 31.56 | 31.74 | 790,406 | +0.10(+0.31%) |
Aug 13, 2015 | 31.97 | 32.10 | 31.61 | 31.64 | 795,716 | -0.20(-0.64%) |
Aug 12, 2015 | 31.91 | 32.06 | 31.39 | 31.84 | 1,356,611 | -0.34(-1.06%) |
Aug 11, 2015 | 32.63 | 32.94 | 32.12 | 32.18 | 669,467 | -0.87(-2.62%) |
Aug 10, 2015 | 32.61 | 33.15 | 32.50 | 33.05 | 493,913 | +0.59(+1.82%) |
Aug 07, 2015 | 32.40 | 32.72 | 32.21 | 32.46 | 607,217 | +0.04(+0.12%) |
Aug 06, 2015 | 32.67 | 32.67 | 32.12 | 32.42 | 405,393 | -0.11(-0.35%) |
Aug 05, 2015 | 32.91 | 33.16 | 32.40 | 32.53 | 487,673 | -0.06(-0.17%) |
Aug 04, 2015 | 32.73 | 33.09 | 32.51 | 32.59 | 338,686 | -0.02(-0.07%) |
Aug 03, 2015 | 32.90 | 32.90 | 32.21 | 32.61 | 351,097 | -0.31(-0.93%) |
Jul 31, 2015 | 32.39 | 33.13 | 32.28 | 32.92 | 913,974 | +0.53(+1.65%) |
Jul 30, 2015 | 32.40 | 33.17 | 32.03 | 32.38 | 759,403 | -0.42(-1.28%) |
Jul 29, 2015 | 32.59 | 32.97 | 32.50 | 32.80 | 658,501 | +0.17(+0.52%) |
Jul 28, 2015 | 31.88 | 32.84 | 31.70 | 32.63 | 672,384 | +0.91(+2.86%) |
Jul 27, 2015 | 31.72 | 32.13 | 31.59 | 31.73 | 403,061 | -0.35(-1.09%) |
Jul 24, 2015 | 32.72 | 32.81 | 31.85 | 32.08 | 402,622 | -0.70(-2.12%) |
Jul 23, 2015 | 33.35 | 33.35 | 32.76 | 32.77 | 373,172 | -0.30(-0.91%) |
Jul 22, 2015 | 32.99 | 33.53 | 32.99 | 33.07 | 420,582 | -0.11(-0.32%) |
Jul 21, 2015 | 33.73 | 33.84 | 33.14 | 33.18 | 468,366 | -0.70(-2.08%) |
Jul 20, 2015 | 33.56 | 33.92 | 33.32 | 33.88 | 528,828 | +0.38(+1.14%) |
Jul 17, 2015 | 33.79 | 33.87 | 33.43 | 33.50 | 467,909 | -0.25(-0.74%) |
Jul 16, 2015 | 33.48 | 34.14 | 33.28 | 33.75 | 687,047 | +0.35(+1.04%) |
Jul 15, 2015 | 34.18 | 34.20 | 33.32 | 33.40 | 672,253 | -0.77(-2.25%) |
Jul 14, 2015 | 33.97 | 34.31 | 33.84 | 34.17 | 398,114 | +0.10(+0.28%) |
Jul 13, 2015 | 33.19 | 34.12 | 33.19 | 34.08 | 757,707 | +1.21(+3.67%) |
Jul 10, 2015 | 32.95 | 33.18 | 32.75 | 32.87 | 521,321 | +0.46(+1.42%) |
Jul 09, 2015 | 33.01 | 33.01 | 32.26 | 32.41 | 519,147 | -0.24(-0.74%) |
Jul 08, 2015 | 33.19 | 33.52 | 32.44 | 32.65 | 583,355 | -1.08(-3.22%) |
Jul 07, 2015 | 33.20 | 33.94 | 32.55 | 33.74 | 747,895 | +0.45(+1.36%) |
Jul 06, 2015 | 33.27 | 33.72 | 33.14 | 33.28 | 707,119 | -0.30(-0.89%) |
Jul 02, 2015 | 33.46 | 33.58 | 33.58 | 33.58 | 801,767 | -0.13(-0.38%) |
Jul 01, 2015 | 33.97 | 34.09 | 33.44 | 33.71 | 491,101 | +0.19(+0.58%) |
Jun 30, 2015 | 34.02 | 34.16 | 33.27 | 33.52 | 831,491 | -0.13(-0.38%) |
Jun 29, 2015 | 34.66 | 35.07 | 33.50 | 33.65 | 833,670 | -1.46(-4.16%) |
Jun 26, 2015 | 34.69 | 35.19 | 34.47 | 35.11 | 837,460 | +0.45(+1.30%) |
Jun 25, 2015 | 34.62 | 34.88 | 34.35 | 34.66 | 595,992 | +0.06(+0.16%) |
Jun 24, 2015 | 34.74 | 35.02 | 34.56 | 34.60 | 518,925 | -0.18(-0.53%) |
Jun 23, 2015 | 34.99 | 35.07 | 34.46 | 34.79 | 462,518 | -0.11(-0.32%) |
Jun 22, 2015 | 35.37 | 35.40 | 34.46 | 34.90 | 730,489 | -0.83(-2.31%) |
Jun 19, 2015 | 35.54 | 36.04 | 35.54 | 35.72 | 598,839 | +0.26(+0.75%) |
Jun 18, 2015 | 35.14 | 35.80 | 34.99 | 35.46 | 400,495 | +0.55(+1.59%) |
Jun 17, 2015 | 35.19 | 35.51 | 34.81 | 34.91 | 276,117 | -0.21(-0.59%) |
Jun 16, 2015 | 34.88 | 35.55 | 34.83 | 35.11 | 355,585 | +0.21(+0.60%) |
Jun 15, 2015 | 34.96 | 35.04 | 34.54 | 34.91 | 318,226 | -0.30(-0.84%) |
Jun 12, 2015 | 35.51 | 35.60 | 35.18 | 35.20 | 304,638 | -0.54(-1.50%) |
Jun 11, 2015 | 35.07 | 35.74 | 35.07 | 35.74 | 394,528 | +0.68(+1.94%) |
Jun 10, 2015 | 34.95 | 35.61 | 34.92 | 35.06 | 403,284 | +0.39(+1.13%) |
Jun 09, 2015 | 34.76 | 35.02 | 34.50 | 34.66 | 231,156 | -0.01(-0.02%) |
Jun 08, 2015 | 34.84 | 34.91 | 34.58 | 34.67 | 275,033 | -0.10(-0.30%) |
Jun 05, 2015 | 34.67 | 35.01 | 34.53 | 34.78 | 477,144 | -0.18(-0.53%) |
Jun 04, 2015 | 35.09 | 35.09 | 34.70 | 34.96 | 334,779 | -0.06(-0.18%) |
Jun 03, 2015 | 35.00 | 35.27 | 34.83 | 35.03 | 259,240 | +0.21(+0.60%) |
Jun 02, 2015 | 34.69 | 35.04 | 34.64 | 34.82 | 420,320 | +0.01(+0.02%) |
Jun 01, 2015 | 34.66 | 34.98 | 34.32 | 34.81 | 565,679 | +0.15(+0.44%) |
May 29, 2015 | 35.35 | 35.47 | 34.53 | 34.66 | 684,998 | -0.71(-2.02%) |
May 28, 2015 | 35.55 | 35.70 | 35.19 | 35.37 | 362,554 | -0.34(-0.94%) |
May 27, 2015 | 35.27 | 35.75 | 35.03 | 35.71 | 382,520 | +0.45(+1.27%) |
May 26, 2015 | 35.40 | 35.67 | 35.19 | 35.26 | 509,790 | -0.59(-1.63%) |
May 22, 2015 | 35.68 | 35.84 | 35.84 | 35.84 | 279,347 | +0.02(+0.04%) |
May 21, 2015 | 35.68 | 36.32 | 35.54 | 35.83 | 501,506 | +0.19(+0.54%) |
May 20, 2015 | 35.86 | 35.90 | 35.36 | 35.63 | 863,342 | -0.25(-0.69%) |
May 19, 2015 | 36.12 | 36.47 | 35.85 | 35.88 | 502,956 | -0.55(-1.50%) |
May 18, 2015 | 35.92 | 36.70 | 35.69 | 36.43 | 539,318 | +0.44(+1.23%) |
May 15, 2015 | 36.09 | 36.28 | 35.72 | 35.99 | 565,980 | -0.19(-0.53%) |
May 14, 2015 | 35.28 | 36.23 | 35.28 | 36.18 | 1,141,444 | +1.25(+3.58%) |
May 13, 2015 | 34.86 | 35.23 | 34.58 | 34.93 | 609,976 | +0.45(+1.30%) |
May 12, 2015 | 34.47 | 34.67 | 34.28 | 34.48 | 700,859 | +0.00(+0.00%) |
May 11, 2015 | 34.21 | 34.64 | 34.14 | 34.48 | 550,914 | +0.23(+0.68%) |
May 08, 2015 | 34.47 | 34.51 | 34.09 | 34.25 | 704,049 | +0.08(+0.23%) |
May 07, 2015 | 34.32 | 34.46 | 33.92 | 34.17 | 814,920 | -0.22(-0.65%) |
May 06, 2015 | 34.22 | 34.43 | 34.14 | 34.39 | 864,960 | +0.18(+0.54%) |
May 05, 2015 | 35.41 | 35.85 | 33.81 | 34.21 | 2,204,060 | -1.27(-3.59%) |
May 04, 2015 | 34.90 | 35.59 | 34.75 | 35.48 | 722,997 | +0.81(+2.34%) |
May 01, 2015 | 34.34 | 35.03 | 34.34 | 34.67 | 722,552 | +0.02(+0.05%) |
Apr 30, 2015 | 33.60 | 35.02 | 33.60 | 34.66 | 1,272,724 | +0.18(+0.51%) |
Apr 29, 2015 | 34.34 | 34.84 | 34.13 | 34.48 | 1,201,302 | -0.01(-0.02%) |
Apr 28, 2015 | 34.50 | 34.71 | 34.05 | 34.49 | 1,199,435 | -0.05(-0.14%) |
Apr 27, 2015 | 34.58 | 34.70 | 34.31 | 34.54 | 1,575,315 | -0.02(-0.05%) |
Apr 24, 2015 | 34.67 | 34.74 | 34.26 | 34.55 | 1,217,668 | +0.01(+0.02%) |
Apr 23, 2015 | 34.50 | 34.82 | 34.38 | 34.54 | 890,185 | -0.11(-0.32%) |
Apr 22, 2015 | 34.34 | 34.76 | 34.10 | 34.66 | 899,925 | +0.51(+1.50%) |
Apr 21, 2015 | 35.10 | 35.21 | 33.73 | 34.14 | 1,224,100 | -1.08(-3.07%) |
Apr 20, 2015 | 35.72 | 35.78 | 35.07 | 35.23 | 525,927 | -0.22(-0.63%) |
Apr 17, 2015 | 34.99 | 35.48 | 34.82 | 35.45 | 604,511 | +0.31(+0.89%) |
Apr 16, 2015 | 35.83 | 35.83 | 34.92 | 35.14 | 645,286 | -0.64(-1.79%) |
Apr 15, 2015 | 35.71 | 36.08 | 35.55 | 35.78 | 784,224 | +0.24(+0.68%) |
Apr 14, 2015 | 35.80 | 36.02 | 35.47 | 35.54 | 601,870 | -0.23(-0.65%) |
Apr 13, 2015 | 36.03 | 36.17 | 35.76 | 35.77 | 505,202 | -0.27(-0.76%) |
Apr 10, 2015 | 35.61 | 36.59 | 35.26 | 36.04 | 861,637 | -0.07(-0.20%) |
Apr 09, 2015 | 35.96 | 36.33 | 35.80 | 36.12 | 887,499 | +0.10(+0.29%) |
Apr 08, 2015 | 35.63 | 36.28 | 35.52 | 36.01 | 914,790 | +0.55(+1.56%) |
Apr 07, 2015 | 36.43 | 36.76 | 35.35 | 35.46 | 1,644,578 | -1.26(-3.43%) |
Apr 06, 2015 | 36.13 | 36.82 | 36.13 | 36.72 | 765,210 | +0.60(+1.67%) |
Apr 02, 2015 | 36.08 | 36.12 | 36.12 | 36.12 | 467,782 | +0.23(+0.65%) |
Apr 01, 2015 | 36.65 | 36.66 | 35.35 | 35.88 | 1,506,679 | -1.18(-3.18%) |
Mar 31, 2015 | 36.93 | 37.11 | 36.26 | 37.06 | 870,057 | -0.19(-0.52%) |
Mar 30, 2015 | 37.04 | 37.35 | 36.62 | 37.25 | 726,541 | +0.48(+1.32%) |
Mar 27, 2015 | 37.19 | 37.37 | 36.31 | 36.77 | 943,826 | -0.42(-1.13%) |
Mar 26, 2015 | 36.40 | 37.30 | 36.32 | 37.19 | 1,285,892 | +0.92(+2.54%) |
Mar 25, 2015 | 37.18 | 37.18 | 36.27 | 36.27 | 1,034,226 | -0.67(-1.81%) |
Mar 24, 2015 | 36.75 | 37.08 | 36.53 | 36.94 | 739,308 | +0.25(+0.69%) |
Mar 23, 2015 | 36.21 | 37.03 | 36.11 | 36.68 | 892,929 | +0.62(+1.72%) |
Mar 20, 2015 | 35.99 | 36.28 | 35.66 | 36.06 | 1,647,662 | +0.28(+0.78%) |
Mar 19, 2015 | 36.36 | 36.50 | 35.70 | 35.78 | 765,481 | -0.97(-2.64%) |
Mar 18, 2015 | 36.20 | 37.00 | 35.96 | 36.75 | 968,470 | +0.47(+1.29%) |
Mar 17, 2015 | 35.39 | 36.50 | 35.18 | 36.28 | 1,389,067 | +0.88(+2.49%) |
Mar 16, 2015 | 35.32 | 35.53 | 34.79 | 35.40 | 1,981,961 | +0.05(+0.13%) |
Mar 13, 2015 | 34.88 | 35.44 | 34.35 | 35.35 | 1,152,937 | +0.34(+0.98%) |
Mar 12, 2015 | 34.84 | 35.15 | 34.04 | 35.01 | 1,291,157 | +0.32(+0.92%) |
Mar 11, 2015 | 34.23 | 34.70 | 33.82 | 34.69 | 1,092,067 | +0.56(+1.65%) |
Mar 10, 2015 | 35.21 | 35.45 | 34.07 | 34.13 | 1,126,179 | -1.42(-3.98%) |
Mar 09, 2015 | 36.44 | 36.44 | 35.42 | 35.55 | 1,468,119 | -0.69(-1.91%) |
Mar 06, 2015 | 34.69 | 38.40 | 34.62 | 36.24 | 3,957,854 | +1.53(+4.42%) |
Mar 05, 2015 | 35.18 | 35.18 | 34.42 | 34.70 | 535,510 | -0.47(-1.33%) |
Mar 04, 2015 | 34.93 | 35.25 | 35.10 | 35.17 | 481,581 | +0.07(+0.20%) |
Mar 03, 2015 | 35.96 | 36.14 | 34.87 | 35.10 | 670,825 | -0.99(-2.73%) |
Mar 02, 2015 | 35.94 | 36.22 | 35.50 | 36.09 | 774,518 | +0.15(+0.42%) |
Feb 27, 2015 | 35.40 | 36.39 | 35.28 | 35.94 | 1,054,535 | +0.45(+1.25%) |
Feb 26, 2015 | 35.20 | 35.62 | 34.98 | 35.49 | 812,459 | +0.34(+0.97%) |
Feb 25, 2015 | 34.85 | 35.25 | 34.74 | 35.15 | 913,832 | +0.32(+0.91%) |
Feb 24, 2015 | 34.92 | 35.24 | 34.57 | 34.83 | 800,879 | +0.31(+0.90%) |
Feb 23, 2015 | 34.76 | 34.76 | 34.34 | 34.52 | 636,026 | -0.33(-0.94%) |
Feb 20, 2015 | 34.89 | 34.89 | 34.27 | 34.85 | 598,963 | +0.07(+0.21%) |
Feb 19, 2015 | 35.00 | 35.37 | 34.57 | 34.77 | 781,728 | -0.48(-1.35%) |
Feb 18, 2015 | 34.55 | 35.27 | 34.52 | 35.25 | 795,333 | +0.33(+0.93%) |
Feb 17, 2015 | 35.29 | 35.38 | 34.84 | 34.93 | 1,159,731 | -0.84(-2.36%) |
Feb 13, 2015 | 35.94 | 35.77 | 35.77 | 35.77 | 907,897 | -0.08(-0.22%) |
Feb 12, 2015 | 34.97 | 36.01 | 34.60 | 35.85 | 2,017,119 | +1.17(+3.37%) |
Feb 11, 2015 | 34.03 | 34.85 | 33.72 | 34.68 | 2,178,574 | +0.80(+2.35%) |
Feb 10, 2015 | 33.33 | 34.03 | 32.61 | 33.88 | 1,634,081 | +0.83(+2.50%) |
Feb 09, 2015 | 32.23 | 33.39 | 31.86 | 33.06 | 1,722,473 | +0.53(+1.64%) |
Feb 06, 2015 | 31.22 | 33.50 | 31.05 | 32.52 | 3,502,730 | +1.95(+6.37%) |
Feb 05, 2015 | 31.02 | 31.07 | 30.33 | 30.58 | 1,126,088 | -0.24(-0.77%) |
Feb 04, 2015 | 30.59 | 31.15 | 30.50 | 30.82 | 778,687 | +0.02(+0.08%) |
Feb 03, 2015 | 29.85 | 30.84 | 29.52 | 30.79 | 1,046,196 | +1.07(+3.58%) |
Feb 02, 2015 | 30.60 | 30.94 | 29.63 | 29.73 | 975,023 | -0.72(-2.38%) |
Jan 30, 2015 | 30.39 | 30.85 | 30.12 | 30.45 | 579,587 | -0.17(-0.55%) |
Jan 29, 2015 | 29.80 | 30.65 | 29.44 | 30.62 | 860,462 | +0.98(+3.30%) |
Jan 28, 2015 | 31.01 | 31.01 | 29.57 | 29.64 | 911,644 | -1.17(-3.79%) |
Jan 27, 2015 | 30.58 | 31.24 | 30.21 | 30.81 | 869,108 | -0.18(-0.59%) |
Jan 26, 2015 | 30.54 | 31.00 | 30.27 | 30.99 | 638,593 | +0.78(+2.58%) |
Jan 23, 2015 | 31.37 | 31.37 | 30.03 | 30.21 | 820,181 | -1.21(-3.85%) |
Jan 22, 2015 | 32.02 | 32.07 | 30.77 | 31.42 | 1,395,502 | -0.45(-1.42%) |
Jan 21, 2015 | 29.32 | 31.92 | 29.32 | 31.87 | 1,574,830 | +2.66(+9.09%) |
Jan 20, 2015 | 29.71 | 29.95 | 29.03 | 29.22 | 806,839 | -0.15(-0.51%) |
Jan 16, 2015 | 29.45 | 29.77 | 29.10 | 29.37 | 706,835 | -0.17(-0.57%) |
Jan 15, 2015 | 30.43 | 30.47 | 29.43 | 29.54 | 615,508 | -0.71(-2.34%) |
Jan 14, 2015 | 29.90 | 30.31 | 29.76 | 30.24 | 576,352 | -0.16(-0.52%) |
Jan 13, 2015 | 30.53 | 31.09 | 30.04 | 30.40 | 597,854 | -0.02(-0.05%) |
Jan 12, 2015 | 31.01 | 31.06 | 30.37 | 30.42 | 761,954 | -0.62(-2.00%) |
Jan 09, 2015 | 31.19 | 31.23 | 30.78 | 31.04 | 763,976 | -0.02(-0.05%) |
Jan 08, 2015 | 30.26 | 31.05 | 30.26 | 31.05 | 1,012,629 | +0.90(+2.98%) |
Jan 07, 2015 | 30.07 | 30.29 | 29.65 | 30.16 | 834,704 | +0.27(+0.90%) |
Jan 06, 2015 | 30.47 | 30.47 | 29.50 | 29.89 | 1,172,225 | -1.17(-3.76%) |
Jan 05, 2015 | 31.82 | 31.84 | 31.03 | 31.05 | 585,889 | -0.84(-2.64%) |
Jan 02, 2015 | 32.17 | 32.33 | 31.41 | 31.90 | 417,083 | -0.08(-0.25%) |
Dec 31, 2014 | 32.48 | 31.98 | 31.98 | 31.98 | 455,080 | -0.46(-1.42%) |
Dec 30, 2014 | 32.47 | 32.52 | 32.06 | 32.44 | 580,957 | +0.11(+0.33%) |
Dec 29, 2014 | 31.96 | 32.61 | 31.90 | 32.33 | 448,676 | +0.29(+0.91%) |
Dec 26, 2014 | 31.99 | 32.24 | 31.94 | 32.04 | 298,735 | +0.28(+0.87%) |
Dec 24, 2014 | 31.86 | 31.76 | 31.76 | 31.76 | 372,448 | -0.13(-0.40%) |
Dec 23, 2014 | 32.77 | 32.77 | 31.71 | 31.89 | 884,450 | -0.61(-1.87%) |
Dec 22, 2014 | 33.01 | 33.22 | 32.38 | 32.50 | 753,031 | -0.52(-1.57%) |
Dec 19, 2014 | 32.20 | 33.09 | 32.01 | 33.02 | 1,005,705 | +0.91(+2.82%) |
Dec 18, 2014 | 32.24 | 32.37 | 31.84 | 32.11 | 711,391 | +0.41(+1.29%) |
Dec 17, 2014 | 30.73 | 31.75 | 30.57 | 31.70 | 562,471 | +1.02(+3.31%) |
Dec 16, 2014 | 30.37 | 31.27 | 29.86 | 30.68 | 931,125 | +0.22(+0.72%) |
Dec 15, 2014 | 30.58 | 30.60 | 30.01 | 30.46 | 756,233 | -0.01(-0.03%) |
Dec 12, 2014 | 31.64 | 31.64 | 30.42 | 30.47 | 965,962 | -1.32(-4.14%) |
Dec 11, 2014 | 32.41 | 32.61 | 31.68 | 31.79 | 621,669 | -0.61(-1.90%) |
Dec 10, 2014 | 32.86 | 33.09 | 32.31 | 32.40 | 840,052 | -0.45(-1.37%) |
Dec 09, 2014 | 31.89 | 32.88 | 31.79 | 32.85 | 850,964 | +0.43(+1.31%) |
Dec 08, 2014 | 32.62 | 32.92 | 32.13 | 32.42 | 706,725 | -0.27(-0.82%) |
Dec 05, 2014 | 32.35 | 32.75 | 32.14 | 32.69 | 612,406 | +0.43(+1.32%) |
Dec 04, 2014 | 32.34 | 32.52 | 31.87 | 32.27 | 810,689 | -0.24(-0.73%) |
Dec 03, 2014 | 32.41 | 32.62 | 32.21 | 32.50 | 573,984 | +0.23(+0.71%) |
Dec 02, 2014 | 31.92 | 32.51 | 31.90 | 32.27 | 670,647 | +0.43(+1.36%) |