Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.31 | 34.39 | 33.64 | 33.70 | 838,575 | -0.45(-1.31%) |
Nov 27, 2015 | 33.76 | 34.32 | 33.74 | 34.15 | 471,031 | +0.39(+1.17%) |
Nov 25, 2015 | 33.39 | 33.76 | 33.76 | 33.76 | 721,683 | +0.44(+1.31%) |
Nov 24, 2015 | 33.19 | 33.34 | 33.11 | 33.32 | 797,727 | -0.13(-0.39%) |
Nov 23, 2015 | 33.23 | 33.48 | 33.13 | 33.45 | 617,784 | +0.29(+0.87%) |
Nov 20, 2015 | 33.47 | 33.47 | 33.09 | 33.16 | 933,231 | -0.15(-0.45%) |
Nov 19, 2015 | 33.77 | 34.02 | 33.23 | 33.31 | 983,124 | -0.54(-1.60%) |
Nov 18, 2015 | 33.28 | 33.88 | 33.12 | 33.85 | 726,986 | +0.55(+1.66%) |
Nov 17, 2015 | 33.09 | 33.43 | 32.92 | 33.30 | 976,415 | +0.26(+0.79%) |
Nov 16, 2015 | 32.51 | 33.07 | 32.43 | 33.04 | 708,830 | +0.60(+1.86%) |
Nov 13, 2015 | 32.21 | 32.58 | 32.12 | 32.43 | 932,288 | +0.14(+0.43%) |
Nov 12, 2015 | 32.62 | 32.82 | 32.27 | 32.29 | 1,878,829 | -0.53(-1.60%) |
Nov 11, 2015 | 32.55 | 32.99 | 32.44 | 32.82 | 1,602,476 | +0.42(+1.30%) |
Nov 10, 2015 | 31.90 | 32.41 | 31.90 | 32.40 | 717,924 | +0.46(+1.45%) |
Nov 09, 2015 | 31.79 | 32.02 | 31.61 | 31.94 | 655,942 | +0.06(+0.19%) |
Nov 06, 2015 | 31.84 | 31.88 | 31.54 | 31.87 | 420,852 | -0.02(-0.05%) |
Nov 05, 2015 | 31.83 | 31.91 | 31.56 | 31.89 | 667,182 | +0.16(+0.50%) |
Nov 04, 2015 | 31.64 | 31.86 | 31.53 | 31.73 | 697,171 | +0.20(+0.64%) |
Nov 03, 2015 | 31.72 | 31.73 | 31.32 | 31.53 | 824,212 | -0.18(-0.55%) |
Nov 02, 2015 | 31.59 | 31.83 | 31.41 | 31.71 | 1,171,444 | +0.33(+1.06%) |
Oct 30, 2015 | 31.27 | 31.75 | 31.16 | 31.38 | 2,175,894 | +0.11(+0.36%) |
Oct 29, 2015 | 31.08 | 31.56 | 31.05 | 31.26 | 1,844,639 | +0.10(+0.34%) |
Oct 28, 2015 | 31.88 | 31.89 | 30.44 | 31.16 | 2,326,941 | +0.25(+0.79%) |
Oct 27, 2015 | 30.75 | 31.20 | 30.61 | 30.91 | 1,123,294 | +0.10(+0.31%) |
Oct 26, 2015 | 30.67 | 31.01 | 30.57 | 30.81 | 1,282,851 | +0.18(+0.60%) |
Oct 23, 2015 | 30.45 | 30.84 | 30.17 | 30.63 | 1,195,779 | +0.39(+1.27%) |
Oct 22, 2015 | 30.73 | 30.73 | 30.05 | 30.25 | 875,114 | -0.19(-0.63%) |
Oct 21, 2015 | 30.63 | 30.63 | 30.18 | 30.44 | 416,972 | -0.11(-0.34%) |
Oct 20, 2015 | 30.33 | 30.61 | 30.32 | 30.54 | 518,085 | +0.21(+0.69%) |
Oct 19, 2015 | 30.25 | 30.50 | 30.25 | 30.33 | 700,587 | +0.05(+0.17%) |
Oct 16, 2015 | 30.10 | 30.43 | 30.10 | 30.28 | 770,525 | +0.32(+1.08%) |
Oct 15, 2015 | 29.83 | 30.02 | 29.62 | 29.96 | 796,318 | +0.17(+0.56%) |
Oct 14, 2015 | 30.21 | 30.49 | 29.76 | 29.79 | 635,708 | -0.40(-1.33%) |
Oct 13, 2015 | 30.45 | 30.78 | 30.18 | 30.19 | 551,879 | -0.29(-0.95%) |
Oct 12, 2015 | 30.39 | 30.59 | 30.21 | 30.48 | 636,099 | +0.12(+0.40%) |
Oct 09, 2015 | 30.06 | 30.50 | 30.06 | 30.36 | 452,797 | +0.31(+1.02%) |
Oct 08, 2015 | 30.13 | 30.29 | 29.71 | 30.05 | 600,681 | -0.08(-0.26%) |
Oct 07, 2015 | 29.52 | 30.20 | 29.43 | 30.13 | 631,270 | +0.71(+2.41%) |
Oct 06, 2015 | 29.79 | 29.82 | 29.18 | 29.42 | 506,645 | -0.40(-1.35%) |
Oct 05, 2015 | 29.73 | 29.84 | 29.47 | 29.83 | 799,156 | +0.41(+1.40%) |
Oct 02, 2015 | 28.28 | 29.42 | 28.27 | 29.41 | 642,858 | +0.87(+3.04%) |
Oct 01, 2015 | 28.01 | 28.73 | 27.91 | 28.55 | 615,280 | +0.60(+2.13%) |
Sep 30, 2015 | 28.68 | 28.84 | 27.93 | 27.95 | 928,419 | -0.50(-1.75%) |
Sep 29, 2015 | 28.46 | 28.71 | 28.23 | 28.45 | 546,605 | -0.01(-0.03%) |
Sep 28, 2015 | 28.71 | 28.71 | 28.00 | 28.46 | 604,867 | -0.32(-1.12%) |
Sep 25, 2015 | 29.41 | 29.41 | 28.57 | 28.78 | 413,387 | -0.44(-1.50%) |
Sep 24, 2015 | 29.15 | 29.35 | 28.92 | 29.22 | 265,740 | -0.05(-0.18%) |
Sep 23, 2015 | 29.43 | 29.53 | 29.16 | 29.27 | 290,325 | -0.04(-0.15%) |
Sep 22, 2015 | 29.34 | 29.49 | 29.12 | 29.32 | 298,838 | -0.34(-1.15%) |
Sep 21, 2015 | 29.80 | 30.18 | 29.60 | 29.66 | 344,322 | -0.01(-0.03%) |
Sep 18, 2015 | 29.76 | 30.03 | 29.62 | 29.67 | 573,988 | -0.41(-1.37%) |
Sep 17, 2015 | 30.17 | 30.46 | 30.04 | 30.08 | 392,465 | -0.15(-0.49%) |
Sep 16, 2015 | 30.07 | 30.29 | 29.96 | 30.23 | 371,363 | +0.13(+0.44%) |
Sep 15, 2015 | 29.68 | 30.18 | 29.67 | 30.10 | 303,927 | +0.44(+1.48%) |
Sep 14, 2015 | 29.87 | 29.97 | 29.60 | 29.66 | 248,110 | -0.17(-0.56%) |
Sep 11, 2015 | 29.51 | 29.95 | 29.34 | 29.83 | 294,580 | +0.32(+1.08%) |
Sep 10, 2015 | 29.21 | 29.57 | 29.10 | 29.51 | 478,878 | +0.25(+0.86%) |
Sep 09, 2015 | 29.81 | 29.82 | 29.20 | 29.26 | 375,594 | -0.36(-1.20%) |
Sep 08, 2015 | 29.48 | 29.67 | 29.32 | 29.61 | 292,380 | +0.50(+1.70%) |
Sep 04, 2015 | 28.82 | 29.12 | 29.12 | 29.12 | 533,689 | -0.06(-0.21%) |
Sep 03, 2015 | 29.20 | 29.35 | 29.07 | 29.18 | 625,413 | +0.03(+0.09%) |
Sep 02, 2015 | 29.16 | 29.31 | 28.78 | 29.15 | 462,748 | +0.26(+0.90%) |
Sep 01, 2015 | 28.91 | 29.34 | 28.82 | 28.89 | 690,366 | -0.63(-2.15%) |
Aug 31, 2015 | 29.48 | 29.77 | 29.48 | 29.53 | 591,925 | -0.01(-0.03%) |
Aug 28, 2015 | 29.71 | 29.80 | 29.37 | 29.53 | 613,576 | -0.17(-0.58%) |
Aug 27, 2015 | 29.32 | 29.72 | 28.90 | 29.71 | 772,167 | +0.63(+2.18%) |
Aug 26, 2015 | 28.63 | 29.11 | 27.94 | 29.07 | 782,971 | +0.89(+3.17%) |
Aug 25, 2015 | 29.02 | 29.02 | 28.16 | 28.18 | 643,737 | -0.20(-0.70%) |
Aug 24, 2015 | 27.94 | 28.85 | 27.83 | 28.38 | 927,438 | -0.76(-2.62%) |
Aug 21, 2015 | 29.34 | 29.66 | 29.10 | 29.14 | 632,961 | -0.67(-2.24%) |
Aug 20, 2015 | 30.42 | 30.56 | 29.80 | 29.81 | 297,714 | -0.83(-2.72%) |
Aug 19, 2015 | 30.55 | 30.86 | 30.19 | 30.65 | 441,932 | +0.03(+0.11%) |
Aug 18, 2015 | 30.58 | 30.75 | 30.51 | 30.61 | 209,208 | +0.05(+0.17%) |
Aug 17, 2015 | 30.20 | 30.57 | 30.04 | 30.56 | 403,689 | +0.14(+0.46%) |
Aug 14, 2015 | 30.17 | 30.49 | 30.05 | 30.42 | 584,722 | +0.15(+0.49%) |
Aug 13, 2015 | 30.35 | 30.53 | 30.17 | 30.27 | 477,252 | -0.13(-0.43%) |
Aug 12, 2015 | 30.20 | 30.49 | 29.93 | 30.40 | 570,546 | +0.01(+0.03%) |
Aug 11, 2015 | 30.31 | 30.49 | 30.22 | 30.39 | 379,481 | -0.05(-0.17%) |
Aug 10, 2015 | 30.26 | 30.51 | 30.24 | 30.45 | 486,034 | +0.30(+0.98%) |
Aug 07, 2015 | 29.91 | 30.15 | 29.75 | 30.15 | 522,128 | +0.08(+0.26%) |
Aug 06, 2015 | 30.18 | 30.29 | 29.96 | 30.07 | 1,162,540 | -0.09(-0.29%) |
Aug 05, 2015 | 30.30 | 30.44 | 29.95 | 30.16 | 552,209 | -0.02(-0.06%) |
Aug 04, 2015 | 30.38 | 30.46 | 30.00 | 30.18 | 628,532 | -0.11(-0.37%) |
Aug 03, 2015 | 30.56 | 30.66 | 30.07 | 30.29 | 396,388 | -0.25(-0.83%) |
Jul 31, 2015 | 30.54 | 30.79 | 30.31 | 30.54 | 726,529 | +0.11(+0.37%) |
Jul 30, 2015 | 30.06 | 30.44 | 29.94 | 30.43 | 646,484 | +0.33(+1.10%) |
Jul 29, 2015 | 30.68 | 30.69 | 30.01 | 30.10 | 1,069,347 | -0.57(-1.87%) |
Jul 28, 2015 | 29.47 | 30.88 | 28.76 | 30.67 | 2,543,175 | +1.17(+3.98%) |
Jul 27, 2015 | 29.14 | 29.81 | 28.97 | 29.50 | 999,379 | +0.31(+1.07%) |
Jul 24, 2015 | 29.56 | 29.60 | 29.14 | 29.19 | 619,332 | -0.50(-1.67%) |
Jul 23, 2015 | 30.18 | 30.20 | 29.63 | 29.68 | 777,700 | -0.46(-1.53%) |
Jul 22, 2015 | 29.75 | 30.17 | 29.75 | 30.14 | 418,280 | +0.30(+0.99%) |
Jul 21, 2015 | 29.87 | 30.04 | 29.79 | 29.85 | 554,647 | -0.06(-0.20%) |
Jul 20, 2015 | 29.96 | 30.00 | 29.79 | 29.91 | 569,518 | +0.00(+0.00%) |
Jul 17, 2015 | 29.93 | 30.01 | 29.84 | 29.91 | 544,895 | -0.03(-0.12%) |
Jul 16, 2015 | 29.87 | 29.99 | 29.74 | 29.94 | 357,942 | +0.20(+0.67%) |
Jul 15, 2015 | 29.68 | 29.81 | 29.53 | 29.74 | 348,813 | +0.14(+0.47%) |
Jul 14, 2015 | 29.60 | 29.72 | 29.51 | 29.60 | 350,868 | -0.03(-0.12%) |
Jul 13, 2015 | 29.53 | 29.67 | 29.43 | 29.64 | 282,572 | +0.31(+1.07%) |
Jul 10, 2015 | 29.11 | 29.56 | 29.06 | 29.33 | 397,635 | +0.50(+1.75%) |
Jul 09, 2015 | 29.21 | 29.21 | 28.75 | 28.82 | 440,827 | -0.05(-0.18%) |
Jul 08, 2015 | 29.01 | 29.21 | 28.75 | 28.87 | 382,803 | -0.29(-0.98%) |
Jul 07, 2015 | 29.03 | 29.19 | 28.70 | 29.16 | 416,764 | +0.18(+0.63%) |
Jul 06, 2015 | 28.72 | 29.07 | 28.45 | 28.98 | 516,220 | +0.11(+0.39%) |
Jul 02, 2015 | 29.63 | 28.87 | 28.87 | 28.87 | 633,957 | -0.67(-2.26%) |
Jul 01, 2015 | 29.66 | 29.76 | 29.49 | 29.53 | 724,212 | +0.00(+0.00%) |
Jun 30, 2015 | 29.80 | 29.84 | 29.46 | 29.53 | 678,110 | -0.06(-0.21%) |
Jun 29, 2015 | 29.74 | 30.06 | 29.55 | 29.60 | 670,095 | -0.32(-1.07%) |
Jun 26, 2015 | 29.88 | 30.00 | 29.73 | 29.92 | 1,015,948 | +0.03(+0.12%) |
Jun 25, 2015 | 29.72 | 29.90 | 29.46 | 29.88 | 560,044 | +0.28(+0.94%) |
Jun 24, 2015 | 29.76 | 29.86 | 29.54 | 29.60 | 691,035 | -0.19(-0.64%) |
Jun 23, 2015 | 29.80 | 29.88 | 29.70 | 29.80 | 413,557 | +0.03(+0.09%) |
Jun 22, 2015 | 29.83 | 29.98 | 29.66 | 29.77 | 621,203 | +0.00(+0.00%) |
Jun 19, 2015 | 29.87 | 29.87 | 29.56 | 29.77 | 661,279 | +0.02(+0.06%) |
Jun 18, 2015 | 29.69 | 29.87 | 29.69 | 29.75 | 502,503 | +0.19(+0.65%) |
Jun 17, 2015 | 29.73 | 29.73 | 29.45 | 29.56 | 497,252 | -0.10(-0.32%) |
Jun 16, 2015 | 29.39 | 29.70 | 29.27 | 29.66 | 665,194 | +0.30(+1.04%) |
Jun 15, 2015 | 29.34 | 29.57 | 29.17 | 29.35 | 772,266 | -0.17(-0.59%) |
Jun 12, 2015 | 29.42 | 29.60 | 29.34 | 29.53 | 679,696 | -0.03(-0.09%) |
Jun 11, 2015 | 29.18 | 29.57 | 29.05 | 29.55 | 897,280 | +0.48(+1.65%) |
Jun 10, 2015 | 28.46 | 29.09 | 28.37 | 29.07 | 997,734 | +0.70(+2.46%) |
Jun 09, 2015 | 28.34 | 28.57 | 28.27 | 28.37 | 368,446 | +0.03(+0.09%) |
Jun 08, 2015 | 28.56 | 28.60 | 28.34 | 28.35 | 357,628 | -0.20(-0.69%) |
Jun 05, 2015 | 28.61 | 28.62 | 28.25 | 28.55 | 499,734 | -0.06(-0.21%) |
Jun 04, 2015 | 28.71 | 28.80 | 28.53 | 28.61 | 414,712 | -0.20(-0.69%) |
Jun 03, 2015 | 28.72 | 28.93 | 28.49 | 28.80 | 367,925 | +0.10(+0.36%) |
Jun 02, 2015 | 28.78 | 28.97 | 28.55 | 28.70 | 372,584 | -0.18(-0.63%) |
Jun 01, 2015 | 28.83 | 29.14 | 28.60 | 28.88 | 387,207 | +0.16(+0.54%) |
May 29, 2015 | 29.04 | 29.13 | 28.62 | 28.73 | 522,089 | -0.41(-1.39%) |
May 28, 2015 | 29.11 | 29.38 | 28.95 | 29.13 | 800,453 | -0.07(-0.24%) |
May 27, 2015 | 28.99 | 29.23 | 28.76 | 29.20 | 367,487 | +0.19(+0.65%) |
May 26, 2015 | 29.37 | 29.40 | 28.99 | 29.01 | 354,719 | -0.47(-1.61%) |
May 22, 2015 | 29.36 | 29.49 | 29.49 | 29.49 | 392,615 | +0.05(+0.18%) |
May 21, 2015 | 29.39 | 29.56 | 29.24 | 29.43 | 501,898 | +0.09(+0.29%) |
May 20, 2015 | 29.40 | 29.49 | 29.24 | 29.35 | 283,206 | +0.07(+0.24%) |
May 19, 2015 | 29.29 | 29.37 | 29.22 | 29.28 | 417,123 | -0.03(-0.12%) |
May 18, 2015 | 28.97 | 29.45 | 28.93 | 29.31 | 434,996 | +0.28(+0.95%) |
May 15, 2015 | 28.99 | 29.27 | 28.74 | 29.04 | 362,052 | +0.03(+0.09%) |
May 14, 2015 | 28.76 | 29.03 | 28.64 | 29.01 | 371,628 | +0.32(+1.11%) |
May 13, 2015 | 28.80 | 29.09 | 28.67 | 28.69 | 374,163 | -0.11(-0.39%) |
May 12, 2015 | 28.62 | 28.93 | 28.36 | 28.80 | 476,809 | +0.03(+0.12%) |
May 11, 2015 | 28.87 | 29.04 | 28.72 | 28.77 | 416,798 | -0.15(-0.51%) |
May 08, 2015 | 29.17 | 29.32 | 28.87 | 28.92 | 495,354 | -0.05(-0.18%) |
May 07, 2015 | 28.80 | 29.27 | 28.68 | 28.97 | 390,190 | +0.13(+0.45%) |
May 06, 2015 | 29.05 | 29.14 | 28.67 | 28.84 | 450,702 | -0.07(-0.24%) |
May 05, 2015 | 29.31 | 29.44 | 28.87 | 28.91 | 411,593 | -0.38(-1.30%) |
May 04, 2015 | 29.06 | 29.47 | 29.06 | 29.29 | 454,323 | +0.21(+0.71%) |
May 01, 2015 | 29.09 | 29.23 | 28.85 | 29.08 | 484,320 | +0.01(+0.03%) |
Apr 30, 2015 | 29.40 | 29.74 | 29.01 | 29.07 | 776,508 | -0.47(-1.60%) |
Apr 29, 2015 | 30.11 | 30.16 | 29.41 | 29.55 | 834,201 | -0.63(-2.09%) |
Apr 28, 2015 | 28.37 | 31.18 | 28.37 | 30.18 | 3,046,638 | +1.36(+4.73%) |
Apr 27, 2015 | 29.10 | 29.24 | 28.59 | 28.81 | 778,967 | -0.25(-0.86%) |
Apr 24, 2015 | 28.85 | 29.20 | 28.77 | 29.06 | 792,049 | +0.29(+1.02%) |
Apr 23, 2015 | 28.76 | 28.87 | 28.62 | 28.77 | 562,730 | -0.06(-0.21%) |
Apr 22, 2015 | 28.68 | 28.88 | 28.43 | 28.83 | 781,239 | +0.15(+0.51%) |
Apr 21, 2015 | 28.54 | 28.69 | 28.47 | 28.68 | 1,289,120 | +0.23(+0.82%) |
Apr 20, 2015 | 28.55 | 28.82 | 28.42 | 28.45 | 486,856 | +0.07(+0.24%) |
Apr 17, 2015 | 28.34 | 28.53 | 28.27 | 28.38 | 457,829 | -0.19(-0.66%) |
Apr 16, 2015 | 28.40 | 28.60 | 28.27 | 28.57 | 843,200 | +0.10(+0.36%) |
Apr 15, 2015 | 28.84 | 29.00 | 28.44 | 28.47 | 556,716 | -0.28(-0.99%) |
Apr 14, 2015 | 28.88 | 28.90 | 28.46 | 28.75 | 626,908 | -0.16(-0.54%) |
Apr 13, 2015 | 29.01 | 29.14 | 28.88 | 28.91 | 474,557 | -0.07(-0.24%) |
Apr 10, 2015 | 29.02 | 29.19 | 28.83 | 28.98 | 400,827 | +0.06(+0.21%) |
Apr 09, 2015 | 28.75 | 28.99 | 28.65 | 28.92 | 738,636 | +0.17(+0.60%) |
Apr 08, 2015 | 29.05 | 29.16 | 28.68 | 28.74 | 785,891 | -0.31(-1.07%) |
Apr 07, 2015 | 29.06 | 29.26 | 28.98 | 29.05 | 502,743 | +0.03(+0.12%) |
Apr 06, 2015 | 28.98 | 29.10 | 28.84 | 29.02 | 494,737 | -0.03(-0.12%) |
Apr 02, 2015 | 28.95 | 29.05 | 29.05 | 29.05 | 369,070 | +0.17(+0.60%) |
Apr 01, 2015 | 29.19 | 29.19 | 28.68 | 28.88 | 667,626 | -0.29(-1.00%) |
Mar 31, 2015 | 29.58 | 29.69 | 29.11 | 29.18 | 697,024 | -0.50(-1.68%) |
Mar 30, 2015 | 29.64 | 29.92 | 29.50 | 29.68 | 546,278 | +0.23(+0.79%) |
Mar 27, 2015 | 29.17 | 29.48 | 29.12 | 29.44 | 297,426 | +0.34(+1.16%) |
Mar 26, 2015 | 29.19 | 29.30 | 29.00 | 29.11 | 419,442 | -0.13(-0.44%) |
Mar 25, 2015 | 29.50 | 29.82 | 29.19 | 29.24 | 541,442 | -0.28(-0.93%) |
Mar 24, 2015 | 29.68 | 29.73 | 29.45 | 29.51 | 338,259 | -0.10(-0.35%) |
Mar 23, 2015 | 29.50 | 29.74 | 29.44 | 29.62 | 443,103 | +0.13(+0.44%) |
Mar 20, 2015 | 29.62 | 29.69 | 29.34 | 29.49 | 944,561 | +0.03(+0.09%) |
Mar 19, 2015 | 29.15 | 29.56 | 29.15 | 29.46 | 454,311 | +0.19(+0.65%) |
Mar 18, 2015 | 28.88 | 29.41 | 28.70 | 29.27 | 538,746 | +0.30(+1.04%) |
Mar 17, 2015 | 28.86 | 29.06 | 28.76 | 28.97 | 475,490 | -0.03(-0.12%) |
Mar 16, 2015 | 28.97 | 29.34 | 28.81 | 29.00 | 418,985 | +0.20(+0.69%) |
Mar 13, 2015 | 29.05 | 29.09 | 28.44 | 28.80 | 403,568 | -0.26(-0.89%) |
Mar 12, 2015 | 28.91 | 29.06 | 28.71 | 29.06 | 357,331 | +0.48(+1.67%) |
Mar 11, 2015 | 28.60 | 28.78 | 28.40 | 28.59 | 509,023 | -0.01(-0.03%) |
Mar 10, 2015 | 28.65 | 28.85 | 28.47 | 28.60 | 378,298 | -0.37(-1.27%) |
Mar 09, 2015 | 29.02 | 29.10 | 28.81 | 28.96 | 432,473 | +0.01(+0.03%) |
Mar 06, 2015 | 29.28 | 29.33 | 28.74 | 28.96 | 544,950 | -0.52(-1.77%) |
Mar 05, 2015 | 29.92 | 29.98 | 29.43 | 29.48 | 631,838 | -0.45(-1.49%) |
Mar 04, 2015 | 30.11 | 30.23 | 29.81 | 29.92 | 404,261 | -0.31(-1.02%) |
Mar 03, 2015 | 30.56 | 30.56 | 30.19 | 30.23 | 392,571 | -0.47(-1.53%) |
Mar 02, 2015 | 30.59 | 30.85 | 30.41 | 30.70 | 257,302 | +0.19(+0.62%) |
Feb 27, 2015 | 30.58 | 30.69 | 30.45 | 30.51 | 316,400 | -0.21(-0.67%) |
Feb 26, 2015 | 30.52 | 30.76 | 30.50 | 30.72 | 318,246 | +0.15(+0.48%) |
Feb 25, 2015 | 30.46 | 30.59 | 30.34 | 30.57 | 368,831 | +0.03(+0.11%) |
Feb 24, 2015 | 30.34 | 30.57 | 30.22 | 30.54 | 362,580 | +0.21(+0.71%) |
Feb 23, 2015 | 30.09 | 30.33 | 29.81 | 30.32 | 551,276 | +0.21(+0.68%) |
Feb 20, 2015 | 29.60 | 30.13 | 29.28 | 30.12 | 536,614 | +0.50(+1.70%) |
Feb 19, 2015 | 29.74 | 29.78 | 29.19 | 29.61 | 734,252 | -0.17(-0.57%) |
Feb 18, 2015 | 30.24 | 30.68 | 29.30 | 29.79 | 995,057 | -0.70(-2.30%) |
Feb 17, 2015 | 30.96 | 30.99 | 30.49 | 30.49 | 648,835 | -0.31(-1.00%) |
Feb 13, 2015 | 30.81 | 30.79 | 30.79 | 30.79 | 472,739 | +0.03(+0.08%) |
Feb 12, 2015 | 30.85 | 30.85 | 30.54 | 30.77 | 352,496 | +0.13(+0.42%) |
Feb 11, 2015 | 30.65 | 30.76 | 30.42 | 30.64 | 368,150 | +0.02(+0.06%) |
Feb 10, 2015 | 30.54 | 30.65 | 30.30 | 30.62 | 521,775 | +0.25(+0.82%) |
Feb 09, 2015 | 30.60 | 30.70 | 30.24 | 30.38 | 445,453 | -0.23(-0.75%) |
Feb 06, 2015 | 30.78 | 31.10 | 30.48 | 30.61 | 556,123 | -0.01(-0.03%) |
Feb 05, 2015 | 30.18 | 30.69 | 30.15 | 30.62 | 286,559 | +0.61(+2.02%) |
Feb 04, 2015 | 29.95 | 30.32 | 29.92 | 30.01 | 324,670 | -0.02(-0.06%) |
Feb 03, 2015 | 29.95 | 30.09 | 29.74 | 30.02 | 331,980 | +0.34(+1.15%) |
Feb 02, 2015 | 29.46 | 29.78 | 28.96 | 29.68 | 307,580 | +0.39(+1.34%) |
Jan 30, 2015 | 29.83 | 29.96 | 29.25 | 29.29 | 281,326 | -0.65(-2.17%) |
Jan 29, 2015 | 29.89 | 30.00 | 29.60 | 29.94 | 321,494 | +0.16(+0.55%) |
Jan 28, 2015 | 30.59 | 30.73 | 29.68 | 29.78 | 288,082 | -0.62(-2.05%) |
Jan 27, 2015 | 30.17 | 30.55 | 30.04 | 30.40 | 324,712 | +0.00(+0.00%) |
Jan 26, 2015 | 30.14 | 30.40 | 29.82 | 30.40 | 272,277 | +0.19(+0.62%) |
Jan 23, 2015 | 30.25 | 30.36 | 30.02 | 30.21 | 216,532 | -0.15(-0.51%) |
Jan 22, 2015 | 29.74 | 30.38 | 29.35 | 30.37 | 562,789 | +0.86(+2.90%) |
Jan 21, 2015 | 29.59 | 29.65 | 29.29 | 29.51 | 321,040 | -0.08(-0.26%) |
Jan 20, 2015 | 29.98 | 30.03 | 29.38 | 29.59 | 215,174 | -0.31(-1.03%) |
Jan 16, 2015 | 29.40 | 29.94 | 29.40 | 29.90 | 301,370 | +0.34(+1.16%) |
Jan 15, 2015 | 30.20 | 30.20 | 29.49 | 29.55 | 443,350 | -0.57(-1.90%) |
Jan 14, 2015 | 30.08 | 30.38 | 29.93 | 30.13 | 196,676 | -0.27(-0.87%) |
Jan 13, 2015 | 30.50 | 30.78 | 30.10 | 30.39 | 405,605 | +0.15(+0.48%) |
Jan 12, 2015 | 30.28 | 30.42 | 30.03 | 30.25 | 384,124 | +0.03(+0.08%) |
Jan 09, 2015 | 30.30 | 30.38 | 30.11 | 30.22 | 289,008 | -0.16(-0.53%) |
Jan 08, 2015 | 30.22 | 30.44 | 30.06 | 30.38 | 595,288 | +0.46(+1.54%) |
Jan 07, 2015 | 29.53 | 29.93 | 29.42 | 29.92 | 357,052 | +0.62(+2.13%) |
Jan 06, 2015 | 29.95 | 30.11 | 29.11 | 29.30 | 384,000 | -0.57(-1.92%) |
Jan 05, 2015 | 29.65 | 30.10 | 29.55 | 29.87 | 532,230 | +0.00(+0.00%) |
Jan 02, 2015 | 30.25 | 30.37 | 29.70 | 29.87 | 416,838 | -0.17(-0.57%) |
Dec 31, 2014 | 30.40 | 30.04 | 30.04 | 30.04 | 455,910 | -0.18(-0.59%) |
Dec 30, 2014 | 30.22 | 30.44 | 30.14 | 30.22 | 196,444 | -0.05(-0.17%) |
Dec 29, 2014 | 30.21 | 30.44 | 30.16 | 30.27 | 316,175 | -0.02(-0.06%) |
Dec 26, 2014 | 30.31 | 30.43 | 30.17 | 30.29 | 189,951 | +0.08(+0.25%) |
Dec 24, 2014 | 30.20 | 30.21 | 30.21 | 30.21 | 179,278 | +0.01(+0.03%) |
Dec 23, 2014 | 30.27 | 30.43 | 29.80 | 30.20 | 652,433 | +0.17(+0.57%) |
Dec 22, 2014 | 29.66 | 30.05 | 29.66 | 30.03 | 243,437 | +0.31(+1.04%) |
Dec 19, 2014 | 29.55 | 29.80 | 29.23 | 29.73 | 794,455 | +0.16(+0.55%) |
Dec 18, 2014 | 29.56 | 29.65 | 29.31 | 29.56 | 326,659 | +0.36(+1.23%) |
Dec 17, 2014 | 28.54 | 29.22 | 28.30 | 29.20 | 419,194 | +0.78(+2.74%) |
Dec 16, 2014 | 28.42 | 29.05 | 28.31 | 28.42 | 466,743 | -0.03(-0.12%) |
Dec 15, 2014 | 28.81 | 28.88 | 28.25 | 28.46 | 374,348 | -0.19(-0.66%) |
Dec 12, 2014 | 28.91 | 29.13 | 28.60 | 28.65 | 408,643 | -0.53(-1.82%) |
Dec 11, 2014 | 29.31 | 29.49 | 29.10 | 29.18 | 269,945 | +0.24(+0.83%) |
Dec 10, 2014 | 29.70 | 29.73 | 28.89 | 28.94 | 433,335 | -0.77(-2.60%) |
Dec 09, 2014 | 29.30 | 29.73 | 29.05 | 29.71 | 591,564 | +0.07(+0.23%) |
Dec 08, 2014 | 30.14 | 30.14 | 29.52 | 29.64 | 592,884 | -0.40(-1.33%) |
Dec 05, 2014 | 29.57 | 30.15 | 29.41 | 30.04 | 761,912 | +0.32(+1.09%) |
Dec 04, 2014 | 29.65 | 29.87 | 29.51 | 29.72 | 542,920 | +0.08(+0.29%) |
Dec 03, 2014 | 29.47 | 29.68 | 29.39 | 29.63 | 464,738 | +0.15(+0.52%) |
Dec 02, 2014 | 29.46 | 29.63 | 29.34 | 29.48 | 427,264 | +0.07(+0.23%) |