Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.70 | 30.70 | 29.84 | 29.94 | 600,743 | -0.59(-1.93%) |
Nov 27, 2015 | 30.41 | 30.62 | 30.24 | 30.53 | 158,194 | +0.05(+0.16%) |
Nov 25, 2015 | 30.36 | 30.48 | 30.48 | 30.48 | 279,700 | +0.12(+0.40%) |
Nov 24, 2015 | 30.52 | 30.52 | 29.65 | 30.36 | 448,570 | -0.43(-1.40%) |
Nov 23, 2015 | 30.35 | 31.18 | 30.35 | 30.79 | 541,237 | +0.29(+0.95%) |
Nov 20, 2015 | 30.42 | 31.16 | 30.27 | 30.50 | 882,041 | +0.28(+0.93%) |
Nov 19, 2015 | 30.28 | 30.78 | 30.02 | 30.22 | 888,539 | +0.01(+0.03%) |
Nov 18, 2015 | 28.38 | 30.25 | 28.38 | 30.21 | 771,389 | +2.02(+7.17%) |
Nov 17, 2015 | 28.49 | 28.85 | 28.14 | 28.19 | 679,175 | -0.34(-1.19%) |
Nov 16, 2015 | 28.36 | 28.55 | 27.43 | 28.53 | 721,171 | +0.22(+0.78%) |
Nov 13, 2015 | 28.45 | 28.68 | 27.97 | 28.31 | 559,445 | -0.51(-1.77%) |
Nov 12, 2015 | 29.27 | 29.49 | 28.77 | 28.82 | 560,071 | -0.60(-2.04%) |
Nov 11, 2015 | 29.00 | 29.86 | 29.00 | 29.42 | 395,978 | +0.45(+1.55%) |
Nov 10, 2015 | 28.36 | 29.01 | 28.28 | 28.97 | 1,121,461 | +0.47(+1.65%) |
Nov 09, 2015 | 28.61 | 28.66 | 27.73 | 28.50 | 721,652 | -0.26(-0.90%) |
Nov 06, 2015 | 28.22 | 28.77 | 27.26 | 28.76 | 1,212,347 | -2.07(-6.71%) |
Nov 05, 2015 | 31.18 | 31.60 | 30.74 | 30.83 | 565,178 | -0.05(-0.16%) |
Nov 04, 2015 | 31.20 | 31.52 | 30.82 | 30.88 | 513,470 | -0.17(-0.55%) |
Nov 03, 2015 | 31.33 | 31.69 | 31.00 | 31.05 | 409,268 | -0.26(-0.83%) |
Nov 02, 2015 | 31.16 | 31.48 | 30.66 | 31.31 | 534,043 | +0.12(+0.38%) |
Oct 30, 2015 | 30.46 | 31.59 | 30.29 | 31.19 | 646,803 | +0.87(+2.87%) |
Oct 29, 2015 | 30.08 | 30.59 | 30.07 | 30.32 | 363,555 | +0.04(+0.13%) |
Oct 28, 2015 | 30.15 | 30.56 | 29.91 | 30.28 | 774,886 | +0.21(+0.70%) |
Oct 27, 2015 | 30.73 | 30.74 | 29.70 | 30.07 | 450,636 | -0.89(-2.87%) |
Oct 26, 2015 | 30.97 | 31.18 | 30.84 | 30.96 | 240,592 | +0.10(+0.32%) |
Oct 23, 2015 | 31.75 | 32.01 | 30.74 | 30.86 | 789,612 | -0.53(-1.69%) |
Oct 22, 2015 | 31.16 | 31.45 | 30.74 | 31.39 | 377,832 | +0.53(+1.72%) |
Oct 21, 2015 | 31.51 | 31.74 | 30.75 | 30.86 | 729,597 | -0.64(-2.03%) |
Oct 20, 2015 | 31.42 | 31.83 | 31.22 | 31.50 | 323,935 | +0.13(+0.41%) |
Oct 19, 2015 | 30.49 | 31.43 | 30.48 | 31.37 | 359,168 | +0.72(+2.35%) |
Oct 16, 2015 | 30.83 | 30.93 | 30.09 | 30.65 | 418,610 | -0.20(-0.65%) |
Oct 15, 2015 | 30.89 | 30.90 | 29.64 | 30.85 | 837,789 | -0.06(-0.19%) |
Oct 14, 2015 | 29.74 | 31.35 | 28.99 | 30.91 | 4,313,263 | +6.72(+27.78%) |
Oct 13, 2015 | 24.47 | 24.99 | 24.18 | 24.19 | 390,773 | -0.50(-2.03%) |
Oct 12, 2015 | 24.88 | 25.00 | 24.38 | 24.69 | 281,610 | -0.14(-0.56%) |
Oct 09, 2015 | 25.33 | 25.33 | 24.64 | 24.83 | 407,916 | -0.36(-1.43%) |
Oct 08, 2015 | 24.44 | 25.26 | 24.44 | 25.19 | 341,411 | +0.64(+2.61%) |
Oct 07, 2015 | 24.32 | 24.88 | 23.99 | 24.55 | 314,096 | +0.30(+1.24%) |
Oct 06, 2015 | 24.24 | 24.58 | 24.13 | 24.25 | 338,941 | -0.04(-0.16%) |
Oct 05, 2015 | 23.97 | 24.35 | 23.96 | 24.29 | 315,708 | +0.59(+2.49%) |
Oct 02, 2015 | 22.47 | 23.71 | 22.31 | 23.70 | 375,125 | +1.00(+4.41%) |
Oct 01, 2015 | 22.21 | 22.73 | 22.20 | 22.70 | 481,926 | +0.53(+2.39%) |
Sep 30, 2015 | 22.83 | 22.89 | 22.09 | 22.17 | 726,773 | -0.42(-1.86%) |
Sep 29, 2015 | 22.54 | 22.93 | 22.18 | 22.59 | 331,503 | +0.08(+0.36%) |
Sep 28, 2015 | 23.40 | 23.46 | 22.50 | 22.51 | 514,808 | -0.97(-4.13%) |
Sep 25, 2015 | 24.05 | 24.10 | 23.34 | 23.48 | 447,095 | -0.27(-1.14%) |
Sep 24, 2015 | 23.45 | 23.78 | 23.24 | 23.75 | 319,858 | +0.08(+0.34%) |
Sep 23, 2015 | 24.30 | 24.30 | 23.66 | 23.67 | 451,480 | -0.51(-2.11%) |
Sep 22, 2015 | 24.48 | 24.62 | 24.08 | 24.18 | 452,854 | -0.54(-2.18%) |
Sep 21, 2015 | 25.07 | 25.12 | 24.58 | 24.72 | 400,157 | -0.18(-0.72%) |
Sep 18, 2015 | 24.83 | 25.34 | 24.81 | 24.90 | 600,905 | -0.37(-1.46%) |
Sep 17, 2015 | 25.24 | 25.51 | 25.00 | 25.27 | 457,989 | +0.07(+0.28%) |
Sep 16, 2015 | 25.10 | 25.41 | 24.93 | 25.20 | 365,543 | +0.01(+0.04%) |
Sep 15, 2015 | 24.19 | 25.25 | 23.88 | 25.19 | 439,172 | +0.97(+4.00%) |
Sep 14, 2015 | 24.03 | 24.32 | 23.75 | 24.22 | 428,449 | +0.21(+0.87%) |
Sep 11, 2015 | 24.24 | 24.41 | 23.71 | 24.01 | 278,654 | -0.47(-1.92%) |
Sep 10, 2015 | 24.24 | 24.75 | 23.97 | 24.48 | 342,600 | +0.33(+1.37%) |
Sep 09, 2015 | 24.35 | 24.64 | 24.11 | 24.15 | 329,896 | -0.03(-0.12%) |
Sep 08, 2015 | 24.58 | 24.60 | 24.08 | 24.18 | 484,249 | +0.03(+0.12%) |
Sep 04, 2015 | 24.80 | 24.15 | 24.15 | 24.15 | 232,100 | -1.06(-4.20%) |
Sep 03, 2015 | 25.11 | 25.57 | 24.86 | 25.21 | 465,356 | +0.25(+1.00%) |
Sep 02, 2015 | 24.90 | 25.06 | 24.42 | 24.96 | 323,008 | +0.46(+1.88%) |
Sep 01, 2015 | 24.76 | 25.20 | 24.27 | 24.50 | 511,621 | -0.87(-3.43%) |
Aug 31, 2015 | 25.53 | 25.65 | 25.14 | 25.37 | 327,160 | -0.19(-0.74%) |
Aug 28, 2015 | 25.10 | 25.61 | 24.93 | 25.56 | 400,203 | +0.29(+1.15%) |
Aug 27, 2015 | 24.88 | 25.47 | 24.78 | 25.27 | 491,071 | +0.67(+2.72%) |
Aug 26, 2015 | 24.59 | 24.68 | 23.47 | 24.60 | 665,864 | +0.58(+2.41%) |
Aug 25, 2015 | 24.85 | 25.14 | 23.94 | 24.02 | 435,719 | +0.28(+1.18%) |
Aug 24, 2015 | 24.20 | 25.13 | 22.65 | 23.74 | 663,280 | -1.65(-6.50%) |
Aug 21, 2015 | 24.81 | 25.98 | 24.81 | 25.39 | 617,808 | -0.21(-0.82%) |
Aug 20, 2015 | 26.00 | 26.01 | 25.33 | 25.60 | 744,637 | -0.33(-1.27%) |
Aug 19, 2015 | 26.04 | 26.24 | 25.78 | 25.93 | 373,001 | -0.26(-0.99%) |
Aug 18, 2015 | 26.64 | 27.04 | 26.05 | 26.19 | 205,493 | -0.63(-2.35%) |
Aug 17, 2015 | 26.35 | 26.89 | 25.99 | 26.82 | 237,778 | +0.44(+1.67%) |
Aug 14, 2015 | 25.97 | 26.59 | 25.97 | 26.38 | 324,619 | +0.16(+0.61%) |
Aug 13, 2015 | 26.98 | 27.21 | 26.06 | 26.22 | 566,397 | -0.79(-2.92%) |
Aug 12, 2015 | 27.07 | 27.15 | 26.28 | 27.01 | 762,366 | -0.34(-1.24%) |
Aug 11, 2015 | 27.50 | 27.62 | 27.04 | 27.35 | 255,213 | -0.42(-1.51%) |
Aug 10, 2015 | 27.50 | 27.82 | 27.27 | 27.77 | 412,508 | +0.55(+2.02%) |
Aug 07, 2015 | 27.93 | 28.39 | 26.98 | 27.22 | 513,912 | -0.94(-3.34%) |
Aug 06, 2015 | 29.10 | 29.10 | 27.65 | 28.16 | 719,980 | -0.89(-3.06%) |
Aug 05, 2015 | 29.01 | 29.74 | 28.98 | 29.05 | 484,088 | +0.26(+0.90%) |
Aug 04, 2015 | 29.13 | 29.23 | 28.74 | 28.79 | 276,290 | -0.30(-1.03%) |
Aug 03, 2015 | 29.25 | 29.68 | 28.82 | 29.09 | 374,986 | -0.20(-0.68%) |
Jul 31, 2015 | 29.04 | 29.31 | 28.44 | 29.29 | 441,160 | +0.41(+1.42%) |
Jul 30, 2015 | 29.39 | 29.40 | 28.77 | 28.88 | 592,168 | -0.64(-2.17%) |
Jul 29, 2015 | 29.25 | 29.59 | 28.68 | 29.52 | 749,859 | +0.23(+0.79%) |
Jul 28, 2015 | 29.62 | 29.74 | 29.21 | 29.29 | 468,342 | -0.22(-0.75%) |
Jul 27, 2015 | 29.47 | 30.04 | 28.96 | 29.51 | 720,841 | -0.22(-0.74%) |
Jul 24, 2015 | 32.35 | 32.35 | 29.57 | 29.73 | 880,920 | -4.57(-13.32%) |
Jul 23, 2015 | 34.56 | 35.00 | 34.22 | 34.30 | 1,018,116 | -0.25(-0.72%) |
Jul 22, 2015 | 34.44 | 35.10 | 34.38 | 34.55 | 739,570 | -0.10(-0.29%) |
Jul 21, 2015 | 34.78 | 34.90 | 34.00 | 34.65 | 398,207 | -0.05(-0.14%) |
Jul 20, 2015 | 34.26 | 34.77 | 34.05 | 34.70 | 691,990 | +0.36(+1.05%) |
Jul 17, 2015 | 34.13 | 34.49 | 34.03 | 34.34 | 328,150 | +0.33(+0.97%) |
Jul 16, 2015 | 33.80 | 34.35 | 33.60 | 34.01 | 378,952 | +0.45(+1.34%) |
Jul 15, 2015 | 33.40 | 33.86 | 33.28 | 33.56 | 285,350 | +0.09(+0.27%) |
Jul 14, 2015 | 33.49 | 33.79 | 33.40 | 33.47 | 247,714 | -0.01(-0.03%) |
Jul 13, 2015 | 33.10 | 33.66 | 33.10 | 33.48 | 381,423 | +0.47(+1.42%) |
Jul 10, 2015 | 32.52 | 33.07 | 32.22 | 33.01 | 371,771 | +0.83(+2.58%) |
Jul 09, 2015 | 32.17 | 32.39 | 31.77 | 32.18 | 564,191 | +0.49(+1.55%) |
Jul 08, 2015 | 31.71 | 31.96 | 31.49 | 31.69 | 561,249 | -0.31(-0.97%) |
Jul 07, 2015 | 31.80 | 32.18 | 31.13 | 32.00 | 732,157 | +0.12(+0.38%) |
Jul 06, 2015 | 31.81 | 32.03 | 31.38 | 31.88 | 873,318 | -0.17(-0.53%) |
Jul 02, 2015 | 32.17 | 32.05 | 32.05 | 32.05 | 393,800 | -0.07(-0.22%) |
Jul 01, 2015 | 32.46 | 32.88 | 31.90 | 32.12 | 801,790 | -0.10(-0.31%) |
Jun 30, 2015 | 32.26 | 32.60 | 31.96 | 32.22 | 1,275,290 | +0.30(+0.94%) |
Jun 29, 2015 | 33.20 | 33.24 | 31.91 | 31.92 | 925,291 | -1.51(-4.52%) |
Jun 26, 2015 | 32.94 | 33.69 | 32.59 | 33.43 | 8,107,389 | +0.54(+1.64%) |
Jun 25, 2015 | 32.85 | 33.01 | 32.49 | 32.89 | 521,050 | +0.10(+0.30%) |
Jun 24, 2015 | 33.00 | 33.13 | 32.51 | 32.79 | 523,755 | -0.32(-0.97%) |
Jun 23, 2015 | 33.00 | 33.28 | 32.79 | 33.11 | 1,032,639 | +0.09(+0.27%) |
Jun 22, 2015 | 33.05 | 33.34 | 32.89 | 33.02 | 576,311 | +0.15(+0.46%) |
Jun 19, 2015 | 33.07 | 33.13 | 32.60 | 32.87 | 1,024,590 | -0.05(-0.15%) |
Jun 18, 2015 | 31.47 | 33.30 | 31.26 | 32.92 | 2,308,962 | +1.03(+3.23%) |
Jun 17, 2015 | 28.06 | 32.46 | 27.79 | 31.89 | 4,159,751 | +3.86(+13.77%) |
Jun 16, 2015 | 27.81 | 28.07 | 27.79 | 28.03 | 516,814 | +0.15(+0.54%) |
Jun 15, 2015 | 27.60 | 27.98 | 27.30 | 27.88 | 319,153 | +0.08(+0.29%) |
Jun 12, 2015 | 27.85 | 28.04 | 27.70 | 27.80 | 160,780 | -0.20(-0.71%) |
Jun 11, 2015 | 28.13 | 28.33 | 27.86 | 28.00 | 606,505 | -0.14(-0.50%) |
Jun 10, 2015 | 27.80 | 28.25 | 27.69 | 28.14 | 282,176 | +0.62(+2.25%) |
Jun 09, 2015 | 27.60 | 27.93 | 27.31 | 27.52 | 279,800 | -0.15(-0.54%) |
Jun 08, 2015 | 28.07 | 28.25 | 27.65 | 27.67 | 553,975 | -0.52(-1.84%) |
Jun 05, 2015 | 27.62 | 28.25 | 27.34 | 28.19 | 503,021 | +0.52(+1.88%) |
Jun 04, 2015 | 27.62 | 27.74 | 27.43 | 27.67 | 459,630 | -0.12(-0.43%) |
Jun 03, 2015 | 28.21 | 28.45 | 27.50 | 27.79 | 714,732 | -0.28(-1.00%) |
Jun 02, 2015 | 28.14 | 28.23 | 27.94 | 28.07 | 527,693 | -0.25(-0.88%) |
Jun 01, 2015 | 28.16 | 28.53 | 27.81 | 28.32 | 683,654 | +0.34(+1.22%) |
May 29, 2015 | 28.39 | 28.41 | 27.91 | 27.98 | 489,208 | -0.51(-1.79%) |
May 28, 2015 | 29.23 | 29.24 | 28.43 | 28.49 | 342,090 | -0.75(-2.56%) |
May 27, 2015 | 29.50 | 29.50 | 29.02 | 29.24 | 537,985 | -0.11(-0.37%) |
May 26, 2015 | 30.31 | 30.54 | 29.30 | 29.35 | 353,852 | -1.06(-3.49%) |
May 22, 2015 | 29.93 | 30.41 | 30.41 | 30.41 | 387,600 | +0.57(+1.91%) |
May 21, 2015 | 29.86 | 30.13 | 29.63 | 29.84 | 280,533 | -0.16(-0.53%) |
May 20, 2015 | 30.36 | 30.36 | 29.52 | 30.00 | 373,228 | -0.26(-0.86%) |
May 19, 2015 | 30.75 | 30.93 | 30.13 | 30.26 | 321,253 | -0.20(-0.66%) |
May 18, 2015 | 30.34 | 30.48 | 30.09 | 30.46 | 326,960 | +0.07(+0.23%) |
May 15, 2015 | 30.43 | 30.46 | 29.99 | 30.39 | 183,188 | -0.04(-0.13%) |
May 14, 2015 | 30.40 | 30.53 | 30.02 | 30.43 | 240,461 | +0.27(+0.90%) |
May 13, 2015 | 30.28 | 30.41 | 30.09 | 30.16 | 194,644 | -0.04(-0.13%) |
May 12, 2015 | 30.25 | 30.39 | 30.04 | 30.20 | 169,689 | -0.27(-0.89%) |
May 11, 2015 | 30.32 | 30.89 | 30.25 | 30.47 | 197,541 | -0.08(-0.26%) |
May 08, 2015 | 29.52 | 30.85 | 29.52 | 30.55 | 373,103 | +1.16(+3.95%) |
May 07, 2015 | 29.03 | 29.85 | 28.38 | 29.39 | 479,117 | +0.81(+2.83%) |
May 06, 2015 | 29.16 | 29.16 | 28.14 | 28.58 | 814,633 | -0.34(-1.18%) |
May 05, 2015 | 29.64 | 29.81 | 28.82 | 28.92 | 216,913 | -0.88(-2.95%) |
May 04, 2015 | 30.17 | 30.23 | 29.71 | 29.80 | 177,382 | -0.27(-0.90%) |
May 01, 2015 | 29.97 | 30.80 | 29.85 | 30.07 | 257,270 | +0.36(+1.21%) |
Apr 30, 2015 | 30.11 | 30.35 | 29.58 | 29.71 | 328,379 | -0.54(-1.79%) |
Apr 29, 2015 | 30.26 | 30.91 | 30.16 | 30.25 | 326,861 | -0.18(-0.59%) |
Apr 28, 2015 | 30.40 | 30.77 | 30.13 | 30.43 | 364,713 | -0.08(-0.26%) |
Apr 27, 2015 | 30.75 | 31.56 | 30.42 | 30.51 | 213,712 | -0.22(-0.72%) |
Apr 24, 2015 | 31.39 | 31.51 | 30.60 | 30.73 | 209,900 | -0.50(-1.60%) |
Apr 23, 2015 | 31.04 | 31.38 | 30.82 | 31.23 | 260,997 | +0.20(+0.64%) |
Apr 22, 2015 | 30.84 | 31.13 | 30.48 | 31.03 | 397,528 | +0.34(+1.11%) |
Apr 21, 2015 | 30.70 | 30.84 | 30.45 | 30.69 | 201,819 | +0.16(+0.52%) |
Apr 20, 2015 | 30.65 | 30.81 | 30.39 | 30.53 | 272,177 | +0.07(+0.23%) |
Apr 17, 2015 | 31.40 | 31.40 | 30.23 | 30.46 | 376,856 | -1.11(-3.52%) |
Apr 16, 2015 | 31.75 | 32.28 | 31.44 | 31.57 | 252,138 | -0.30(-0.94%) |
Apr 15, 2015 | 32.01 | 32.09 | 31.65 | 31.87 | 259,862 | -0.02(-0.06%) |
Apr 14, 2015 | 31.82 | 31.96 | 31.10 | 31.89 | 467,741 | +0.00(+0.00%) |
Apr 13, 2015 | 31.77 | 32.16 | 31.64 | 31.89 | 268,219 | +0.31(+0.98%) |
Apr 10, 2015 | 31.96 | 31.96 | 31.54 | 31.58 | 249,842 | -0.29(-0.91%) |
Apr 09, 2015 | 31.72 | 31.87 | 31.20 | 31.87 | 387,239 | +0.30(+0.95%) |
Apr 08, 2015 | 31.61 | 31.99 | 31.47 | 31.57 | 568,046 | +0.13(+0.41%) |
Apr 07, 2015 | 31.93 | 32.19 | 31.39 | 31.44 | 600,979 | -0.46(-1.44%) |
Apr 06, 2015 | 31.36 | 32.17 | 30.84 | 31.90 | 381,261 | +0.22(+0.69%) |
Apr 02, 2015 | 31.74 | 31.68 | 31.68 | 31.68 | 615,100 | +0.10(+0.32%) |
Apr 01, 2015 | 31.88 | 31.88 | 31.11 | 31.58 | 474,215 | -0.21(-0.66%) |
Mar 31, 2015 | 31.73 | 32.22 | 31.61 | 31.79 | 305,068 | -0.10(-0.31%) |
Mar 30, 2015 | 32.00 | 32.14 | 31.69 | 31.89 | 339,940 | +0.08(+0.25%) |
Mar 27, 2015 | 31.62 | 31.86 | 31.33 | 31.81 | 284,467 | +0.31(+0.98%) |
Mar 26, 2015 | 31.68 | 31.89 | 31.28 | 31.50 | 369,834 | -0.35(-1.10%) |
Mar 25, 2015 | 32.11 | 32.13 | 31.59 | 31.85 | 568,828 | -0.10(-0.31%) |
Mar 24, 2015 | 32.58 | 32.59 | 31.85 | 31.95 | 511,301 | -0.65(-1.99%) |
Mar 23, 2015 | 32.83 | 32.90 | 32.52 | 32.60 | 566,342 | -0.39(-1.18%) |
Mar 20, 2015 | 31.93 | 33.00 | 31.78 | 32.99 | 1,951,668 | +1.40(+4.43%) |
Mar 19, 2015 | 31.59 | 31.90 | 31.33 | 31.59 | 335,432 | -0.03(-0.09%) |
Mar 18, 2015 | 31.26 | 31.70 | 31.10 | 31.62 | 437,925 | +0.39(+1.25%) |
Mar 17, 2015 | 31.10 | 31.26 | 30.78 | 31.23 | 421,065 | +0.04(+0.13%) |
Mar 16, 2015 | 31.22 | 31.38 | 30.86 | 31.19 | 445,624 | +0.06(+0.19%) |
Mar 13, 2015 | 31.70 | 31.83 | 30.73 | 31.13 | 427,148 | -0.66(-2.08%) |
Mar 12, 2015 | 31.54 | 32.00 | 31.41 | 31.79 | 648,807 | +0.27(+0.86%) |
Mar 11, 2015 | 31.52 | 31.70 | 31.23 | 31.52 | 360,435 | +0.06(+0.19%) |
Mar 10, 2015 | 31.76 | 32.00 | 31.12 | 31.46 | 523,157 | -0.69(-2.15%) |
Mar 09, 2015 | 32.26 | 32.36 | 31.83 | 32.15 | 449,015 | -0.13(-0.40%) |
Mar 06, 2015 | 32.98 | 33.21 | 32.14 | 32.28 | 450,556 | -0.86(-2.60%) |
Mar 05, 2015 | 33.73 | 33.73 | 32.88 | 33.14 | 568,945 | -0.40(-1.19%) |
Mar 04, 2015 | 33.83 | 33.87 | 33.14 | 33.54 | 499,617 | -0.43(-1.27%) |
Mar 03, 2015 | 33.82 | 33.99 | 32.83 | 33.97 | 798,413 | +0.01(+0.03%) |
Mar 02, 2015 | 33.18 | 34.04 | 33.07 | 33.96 | 416,767 | +0.93(+2.82%) |
Feb 27, 2015 | 32.90 | 33.16 | 32.60 | 33.03 | 462,755 | +0.30(+0.92%) |
Feb 26, 2015 | 32.67 | 33.08 | 32.67 | 32.73 | 1,016,402 | +0.05(+0.15%) |
Feb 25, 2015 | 32.56 | 32.90 | 32.46 | 32.68 | 658,753 | +0.14(+0.43%) |
Feb 24, 2015 | 32.60 | 32.93 | 32.42 | 32.54 | 713,431 | -0.31(-0.94%) |
Feb 23, 2015 | 32.91 | 33.22 | 32.39 | 32.85 | 670,811 | -0.10(-0.30%) |
Feb 20, 2015 | 32.93 | 32.99 | 32.41 | 32.95 | 646,617 | +0.15(+0.46%) |
Feb 19, 2015 | 31.53 | 32.96 | 31.28 | 32.80 | 563,004 | +1.36(+4.33%) |
Feb 18, 2015 | 30.50 | 31.46 | 30.33 | 31.44 | 1,749,980 | +0.63(+2.04%) |
Feb 17, 2015 | 31.12 | 31.14 | 30.45 | 30.81 | 1,010,752 | -0.31(-1.00%) |
Feb 13, 2015 | 30.32 | 31.12 | 31.12 | 31.12 | 923,300 | +0.77(+2.54%) |
Feb 12, 2015 | 28.01 | 31.54 | 28.00 | 30.35 | 2,117,297 | +6.13(+25.31%) |
Feb 11, 2015 | 25.31 | 25.35 | 24.10 | 24.22 | 412,897 | -1.04(-4.12%) |
Feb 10, 2015 | 25.12 | 25.51 | 24.70 | 25.26 | 437,226 | +0.37(+1.49%) |
Feb 09, 2015 | 24.43 | 24.94 | 24.43 | 24.89 | 379,544 | +0.28(+1.14%) |
Feb 06, 2015 | 25.56 | 25.56 | 24.46 | 24.61 | 483,049 | -1.00(-3.90%) |
Feb 05, 2015 | 26.14 | 26.18 | 25.57 | 25.61 | 395,809 | -0.39(-1.50%) |
Feb 04, 2015 | 25.54 | 26.03 | 25.37 | 26.00 | 459,076 | +0.37(+1.44%) |
Feb 03, 2015 | 24.60 | 25.70 | 24.59 | 25.63 | 832,757 | +1.38(+5.69%) |
Feb 02, 2015 | 23.91 | 24.26 | 23.57 | 24.25 | 190,545 | +0.31(+1.29%) |
Jan 30, 2015 | 24.02 | 24.12 | 23.83 | 23.94 | 353,441 | -0.24(-0.99%) |
Jan 29, 2015 | 24.09 | 24.37 | 23.57 | 24.18 | 343,304 | +0.13(+0.54%) |
Jan 28, 2015 | 24.63 | 24.79 | 24.00 | 24.05 | 228,115 | -0.44(-1.80%) |
Jan 27, 2015 | 24.07 | 25.03 | 23.95 | 24.49 | 426,101 | -0.06(-0.24%) |
Jan 26, 2015 | 24.80 | 24.87 | 24.47 | 24.55 | 477,920 | -0.24(-0.97%) |
Jan 23, 2015 | 25.26 | 25.51 | 24.73 | 24.79 | 709,158 | -0.56(-2.21%) |
Jan 22, 2015 | 24.83 | 25.58 | 24.33 | 25.35 | 810,631 | +0.71(+2.88%) |
Jan 21, 2015 | 24.48 | 24.85 | 24.31 | 24.64 | 421,276 | +0.05(+0.20%) |
Jan 20, 2015 | 24.43 | 24.76 | 23.91 | 24.59 | 362,818 | +0.26(+1.07%) |
Jan 16, 2015 | 23.61 | 24.40 | 23.46 | 24.33 | 514,651 | +0.59(+2.49%) |
Jan 15, 2015 | 25.16 | 25.24 | 23.61 | 23.74 | 257,166 | -1.37(-5.46%) |
Jan 14, 2015 | 25.46 | 25.80 | 24.67 | 25.11 | 227,513 | -0.73(-2.83%) |
Jan 13, 2015 | 26.13 | 26.58 | 25.52 | 25.84 | 220,539 | +0.06(+0.23%) |
Jan 12, 2015 | 26.93 | 27.01 | 25.50 | 25.78 | 738,030 | -1.17(-4.34%) |
Jan 09, 2015 | 26.17 | 27.04 | 26.17 | 26.95 | 303,101 | +0.71(+2.71%) |
Jan 08, 2015 | 25.33 | 26.35 | 24.95 | 26.24 | 548,792 | +0.99(+3.92%) |
Jan 07, 2015 | 25.38 | 25.53 | 25.04 | 25.25 | 760,172 | +0.16(+0.64%) |
Jan 06, 2015 | 26.25 | 26.25 | 24.46 | 25.09 | 741,064 | -1.11(-4.24%) |
Jan 05, 2015 | 26.76 | 26.83 | 26.05 | 26.20 | 525,126 | -0.75(-2.78%) |
Jan 02, 2015 | 27.10 | 27.27 | 26.42 | 26.95 | 473,156 | +0.05(+0.19%) |
Dec 31, 2014 | 27.31 | 26.90 | 26.90 | 26.90 | 507,300 | -0.26(-0.96%) |
Dec 30, 2014 | 27.17 | 27.33 | 26.93 | 27.16 | 410,330 | -0.12(-0.44%) |
Dec 29, 2014 | 27.34 | 27.34 | 26.89 | 27.28 | 343,661 | -0.16(-0.58%) |
Dec 26, 2014 | 27.46 | 27.62 | 27.26 | 27.44 | 124,438 | +0.07(+0.26%) |
Dec 24, 2014 | 27.29 | 27.37 | 27.37 | 27.37 | 150,200 | +0.41(+1.52%) |
Dec 23, 2014 | 27.21 | 27.21 | 26.69 | 26.96 | 406,736 | -0.01(-0.04%) |
Dec 22, 2014 | 26.62 | 27.25 | 26.62 | 26.97 | 1,115,665 | +0.34(+1.28%) |
Dec 19, 2014 | 26.55 | 27.12 | 26.37 | 26.63 | 1,801,367 | +0.11(+0.41%) |
Dec 18, 2014 | 26.15 | 26.54 | 26.10 | 26.52 | 413,371 | +0.91(+3.55%) |
Dec 17, 2014 | 25.00 | 25.70 | 24.88 | 25.61 | 633,032 | +0.68(+2.73%) |
Dec 16, 2014 | 25.04 | 25.43 | 24.87 | 24.93 | 303,022 | -0.32(-1.27%) |
Dec 15, 2014 | 25.10 | 25.50 | 24.99 | 25.25 | 342,679 | +0.21(+0.84%) |
Dec 12, 2014 | 25.14 | 25.45 | 24.93 | 25.04 | 398,232 | -0.36(-1.42%) |
Dec 11, 2014 | 25.50 | 26.00 | 25.30 | 25.40 | 420,023 | +0.12(+0.47%) |
Dec 10, 2014 | 25.87 | 26.05 | 25.07 | 25.28 | 731,225 | -0.62(-2.39%) |
Dec 09, 2014 | 25.52 | 26.08 | 25.38 | 25.90 | 888,387 | -0.10(-0.38%) |
Dec 08, 2014 | 27.05 | 27.05 | 25.87 | 26.00 | 684,989 | -1.18(-4.34%) |
Dec 05, 2014 | 26.96 | 27.31 | 26.85 | 27.18 | 921,071 | +0.19(+0.70%) |
Dec 04, 2014 | 26.34 | 27.29 | 26.08 | 26.99 | 1,121,318 | +0.51(+1.93%) |
Dec 03, 2014 | 27.17 | 27.17 | 26.32 | 26.48 | 1,065,814 | -0.63(-2.32%) |
Dec 02, 2014 | 25.13 | 27.41 | 25.13 | 27.11 | 1,129,682 | +2.11(+8.44%) |