Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.96 | 30.26 | 29.82 | 29.85 | 178,747 | -0.06(-0.21%) |
Nov 27, 2015 | 29.62 | 30.05 | 29.62 | 29.92 | 91,627 | +0.22(+0.74%) |
Nov 25, 2015 | 29.53 | 29.70 | 29.70 | 29.70 | 322,018 | +0.22(+0.75%) |
Nov 24, 2015 | 29.43 | 29.70 | 29.10 | 29.48 | 215,841 | +0.00(+0.00%) |
Nov 23, 2015 | 29.67 | 29.98 | 29.44 | 29.48 | 239,084 | -0.39(-1.32%) |
Nov 20, 2015 | 29.51 | 29.96 | 28.96 | 29.87 | 349,890 | +0.60(+2.06%) |
Nov 19, 2015 | 29.26 | 29.96 | 28.71 | 29.27 | 396,944 | +0.09(+0.31%) |
Nov 18, 2015 | 28.75 | 29.30 | 28.61 | 29.18 | 265,670 | +0.26(+0.89%) |
Nov 17, 2015 | 29.08 | 29.62 | 28.86 | 28.92 | 177,741 | -0.34(-1.16%) |
Nov 16, 2015 | 28.97 | 29.37 | 28.80 | 29.26 | 152,532 | +0.27(+0.92%) |
Nov 13, 2015 | 28.73 | 29.31 | 28.73 | 28.99 | 280,520 | +0.10(+0.35%) |
Nov 12, 2015 | 29.35 | 29.54 | 28.86 | 28.89 | 303,263 | -0.62(-2.11%) |
Nov 11, 2015 | 30.37 | 30.37 | 29.51 | 29.51 | 362,869 | -0.67(-2.21%) |
Nov 10, 2015 | 30.28 | 30.62 | 29.91 | 30.18 | 334,440 | -0.13(-0.42%) |
Nov 09, 2015 | 31.11 | 31.49 | 30.18 | 30.31 | 222,194 | -0.80(-2.56%) |
Nov 06, 2015 | 31.24 | 31.24 | 30.71 | 31.11 | 243,960 | -0.39(-1.25%) |
Nov 05, 2015 | 31.73 | 31.70 | 31.00 | 31.50 | 196,221 | -0.11(-0.35%) |
Nov 04, 2015 | 31.91 | 32.47 | 31.46 | 31.61 | 574,142 | -0.44(-1.37%) |
Nov 03, 2015 | 31.11 | 32.39 | 30.97 | 32.05 | 427,681 | +0.93(+2.99%) |
Nov 02, 2015 | 30.06 | 31.26 | 29.92 | 31.12 | 300,241 | +1.03(+3.43%) |
Oct 30, 2015 | 30.27 | 30.79 | 29.87 | 30.09 | 405,966 | -0.19(-0.63%) |
Oct 29, 2015 | 30.82 | 31.20 | 30.13 | 30.28 | 371,430 | -0.60(-1.95%) |
Oct 28, 2015 | 29.98 | 30.99 | 29.98 | 30.88 | 668,237 | +1.18(+3.96%) |
Oct 27, 2015 | 26.40 | 30.16 | 26.15 | 29.71 | 1,239,830 | +4.39(+17.35%) |
Oct 26, 2015 | 25.75 | 26.00 | 25.16 | 25.31 | 275,714 | -0.51(-1.98%) |
Oct 23, 2015 | 25.62 | 25.98 | 25.48 | 25.83 | 205,405 | +0.41(+1.62%) |
Oct 22, 2015 | 24.84 | 25.70 | 24.84 | 25.42 | 145,684 | +0.75(+3.03%) |
Oct 21, 2015 | 25.11 | 25.47 | 24.58 | 24.67 | 172,591 | -0.28(-1.13%) |
Oct 20, 2015 | 24.64 | 25.14 | 24.53 | 24.95 | 89,324 | +0.26(+1.04%) |
Oct 19, 2015 | 24.43 | 24.79 | 24.39 | 24.69 | 104,426 | +0.13(+0.52%) |
Oct 16, 2015 | 24.92 | 24.92 | 24.19 | 24.57 | 182,989 | -0.26(-1.03%) |
Oct 15, 2015 | 24.64 | 25.15 | 24.26 | 24.82 | 385,396 | +0.01(+0.04%) |
Oct 14, 2015 | 25.24 | 25.64 | 24.68 | 24.81 | 241,995 | -0.40(-1.59%) |
Oct 13, 2015 | 25.46 | 25.64 | 25.20 | 25.21 | 130,233 | -0.40(-1.57%) |
Oct 12, 2015 | 26.10 | 26.25 | 25.54 | 25.62 | 191,390 | -0.38(-1.47%) |
Oct 09, 2015 | 27.13 | 27.36 | 25.95 | 26.00 | 346,021 | -1.13(-4.17%) |
Oct 08, 2015 | 26.71 | 27.34 | 25.67 | 27.13 | 750,644 | +0.35(+1.30%) |
Oct 07, 2015 | 26.31 | 27.09 | 26.31 | 26.78 | 308,000 | +0.53(+2.02%) |
Oct 06, 2015 | 26.09 | 26.69 | 26.09 | 26.25 | 143,623 | +0.12(+0.45%) |
Oct 05, 2015 | 24.89 | 26.23 | 24.76 | 26.14 | 194,616 | +1.39(+5.61%) |
Oct 02, 2015 | 24.37 | 24.75 | 24.09 | 24.75 | 165,161 | +0.19(+0.78%) |
Oct 01, 2015 | 24.78 | 24.98 | 24.15 | 24.56 | 362,438 | -0.30(-1.21%) |
Sep 30, 2015 | 24.68 | 24.92 | 24.48 | 24.86 | 310,608 | +0.44(+1.79%) |
Sep 29, 2015 | 24.51 | 24.69 | 24.37 | 24.42 | 266,496 | -0.09(-0.37%) |
Sep 28, 2015 | 24.69 | 24.79 | 24.42 | 24.51 | 215,740 | -0.31(-1.25%) |
Sep 25, 2015 | 24.94 | 24.94 | 24.64 | 24.82 | 272,958 | +0.11(+0.44%) |
Sep 24, 2015 | 24.44 | 24.83 | 24.14 | 24.71 | 229,733 | +0.11(+0.45%) |
Sep 23, 2015 | 25.10 | 25.16 | 24.60 | 24.60 | 212,718 | -0.37(-1.50%) |
Sep 22, 2015 | 25.28 | 25.53 | 24.93 | 24.98 | 203,602 | -0.49(-1.94%) |
Sep 21, 2015 | 26.24 | 26.24 | 25.45 | 25.47 | 246,834 | -0.52(-2.00%) |
Sep 18, 2015 | 25.97 | 26.46 | 25.81 | 25.99 | 882,026 | -0.31(-1.18%) |
Sep 17, 2015 | 26.42 | 26.78 | 26.23 | 26.30 | 187,841 | -0.19(-0.72%) |
Sep 16, 2015 | 26.35 | 26.63 | 26.25 | 26.49 | 303,858 | +0.12(+0.45%) |
Sep 15, 2015 | 25.81 | 26.40 | 25.78 | 26.37 | 160,241 | +0.58(+2.27%) |
Sep 14, 2015 | 25.37 | 25.93 | 25.21 | 25.79 | 268,188 | +0.54(+2.13%) |
Sep 11, 2015 | 25.52 | 25.70 | 25.13 | 25.25 | 126,255 | -0.44(-1.71%) |
Sep 10, 2015 | 25.65 | 26.02 | 25.58 | 25.69 | 114,925 | -0.12(-0.46%) |
Sep 09, 2015 | 25.64 | 26.10 | 25.52 | 25.81 | 296,791 | +0.39(+1.54%) |
Sep 08, 2015 | 25.43 | 25.53 | 25.11 | 25.42 | 331,293 | +0.31(+1.24%) |
Sep 04, 2015 | 25.36 | 25.10 | 25.10 | 25.10 | 154,124 | -0.52(-2.03%) |
Sep 03, 2015 | 25.42 | 25.79 | 25.42 | 25.62 | 277,524 | +0.24(+0.93%) |
Sep 02, 2015 | 25.60 | 25.60 | 25.10 | 25.39 | 475,379 | +0.05(+0.22%) |
Sep 01, 2015 | 26.32 | 26.54 | 25.25 | 25.33 | 447,581 | -1.41(-5.26%) |
Aug 31, 2015 | 26.49 | 26.92 | 26.16 | 26.74 | 192,428 | +0.05(+0.21%) |
Aug 28, 2015 | 25.88 | 26.73 | 25.88 | 26.68 | 346,600 | +0.63(+2.42%) |
Aug 27, 2015 | 25.75 | 26.11 | 25.44 | 26.05 | 370,906 | +0.47(+1.82%) |
Aug 26, 2015 | 25.65 | 25.66 | 25.11 | 25.59 | 218,006 | +0.36(+1.41%) |
Aug 25, 2015 | 26.36 | 26.36 | 25.21 | 25.23 | 240,295 | -0.40(-1.57%) |
Aug 24, 2015 | 24.88 | 26.08 | 24.77 | 25.63 | 534,371 | -0.77(-2.90%) |
Aug 21, 2015 | 26.20 | 26.91 | 26.20 | 26.40 | 514,756 | -0.25(-0.93%) |
Aug 20, 2015 | 26.72 | 27.01 | 26.57 | 26.65 | 282,670 | -0.28(-1.05%) |
Aug 19, 2015 | 27.04 | 27.06 | 26.71 | 26.93 | 456,849 | -0.29(-1.07%) |
Aug 18, 2015 | 27.50 | 27.54 | 27.20 | 27.22 | 434,011 | -0.35(-1.26%) |
Aug 17, 2015 | 27.64 | 27.88 | 27.35 | 27.57 | 228,430 | -0.13(-0.46%) |
Aug 14, 2015 | 27.41 | 27.89 | 27.24 | 27.70 | 210,406 | +0.19(+0.70%) |
Aug 13, 2015 | 27.22 | 27.61 | 27.02 | 27.51 | 322,176 | +0.26(+0.94%) |
Aug 12, 2015 | 27.44 | 27.44 | 26.88 | 27.25 | 312,498 | -0.15(-0.53%) |
Aug 11, 2015 | 27.07 | 27.57 | 27.04 | 27.40 | 346,852 | +0.14(+0.50%) |
Aug 10, 2015 | 26.86 | 27.30 | 26.83 | 27.26 | 230,456 | +0.47(+1.74%) |
Aug 07, 2015 | 26.53 | 26.85 | 26.52 | 26.79 | 305,410 | +0.05(+0.20%) |
Aug 06, 2015 | 26.47 | 26.94 | 26.18 | 26.74 | 352,090 | +0.29(+1.10%) |
Aug 05, 2015 | 26.16 | 26.73 | 26.12 | 26.45 | 305,466 | +0.42(+1.61%) |
Aug 04, 2015 | 26.31 | 26.59 | 25.97 | 26.03 | 313,461 | -0.35(-1.35%) |
Aug 03, 2015 | 26.32 | 26.66 | 25.93 | 26.39 | 451,795 | +0.13(+0.49%) |
Jul 31, 2015 | 25.58 | 26.69 | 25.50 | 26.26 | 467,863 | +0.80(+3.15%) |
Jul 30, 2015 | 25.42 | 25.69 | 25.23 | 25.46 | 516,005 | -0.05(-0.21%) |
Jul 29, 2015 | 25.38 | 26.42 | 25.21 | 25.51 | 404,627 | +0.02(+0.07%) |
Jul 28, 2015 | 25.01 | 25.81 | 24.70 | 25.49 | 487,161 | +0.86(+3.51%) |
Jul 27, 2015 | 25.10 | 25.13 | 24.57 | 24.63 | 393,447 | -0.53(-2.10%) |
Jul 24, 2015 | 25.28 | 25.31 | 25.00 | 25.16 | 346,798 | -0.26(-1.04%) |
Jul 23, 2015 | 25.37 | 25.50 | 25.11 | 25.42 | 399,255 | +0.18(+0.72%) |
Jul 22, 2015 | 24.92 | 25.28 | 24.92 | 25.24 | 283,402 | +0.17(+0.69%) |
Jul 21, 2015 | 24.92 | 25.18 | 24.87 | 25.07 | 253,952 | +0.01(+0.04%) |
Jul 20, 2015 | 25.11 | 25.19 | 24.90 | 25.06 | 279,678 | +0.04(+0.15%) |
Jul 17, 2015 | 25.13 | 25.13 | 24.98 | 25.02 | 204,035 | -0.14(-0.54%) |
Jul 16, 2015 | 25.28 | 25.58 | 25.04 | 25.16 | 212,860 | -0.09(-0.36%) |
Jul 15, 2015 | 25.73 | 25.73 | 25.16 | 25.25 | 222,707 | -0.43(-1.67%) |
Jul 14, 2015 | 25.65 | 26.76 | 25.08 | 25.68 | 575,099 | -0.11(-0.42%) |
Jul 13, 2015 | 27.11 | 27.34 | 25.28 | 25.78 | 1,298,994 | -1.55(-5.66%) |
Jul 10, 2015 | 28.42 | 28.80 | 20.66 | 27.33 | 2,410,021 | -0.87(-3.10%) |
Jul 09, 2015 | 28.55 | 28.55 | 28.15 | 28.20 | 245,279 | +0.00(+0.00%) |
Jul 08, 2015 | 28.19 | 28.48 | 27.98 | 28.20 | 671,832 | +0.04(+0.13%) |
Jul 07, 2015 | 28.80 | 28.93 | 28.08 | 28.17 | 464,644 | -0.65(-2.24%) |
Jul 06, 2015 | 29.01 | 29.15 | 28.71 | 28.81 | 272,465 | -0.49(-1.68%) |
Jul 02, 2015 | 29.50 | 29.31 | 29.31 | 29.31 | 181,680 | -0.05(-0.19%) |
Jul 01, 2015 | 29.61 | 29.82 | 29.25 | 29.36 | 240,447 | -0.05(-0.19%) |
Jun 30, 2015 | 29.58 | 29.61 | 29.12 | 29.41 | 398,352 | +0.17(+0.59%) |
Jun 29, 2015 | 29.40 | 29.69 | 29.08 | 29.24 | 318,303 | -0.35(-1.20%) |
Jun 26, 2015 | 29.37 | 29.66 | 29.08 | 29.60 | 610,489 | +0.36(+1.24%) |
Jun 25, 2015 | 29.42 | 29.59 | 29.01 | 29.23 | 369,420 | -0.13(-0.43%) |
Jun 24, 2015 | 29.95 | 29.95 | 29.11 | 29.36 | 503,113 | -0.53(-1.77%) |
Jun 23, 2015 | 30.23 | 30.23 | 29.82 | 29.89 | 342,142 | -0.25(-0.85%) |
Jun 22, 2015 | 29.87 | 30.69 | 29.66 | 30.14 | 436,103 | -0.07(-0.24%) |
Jun 19, 2015 | 30.57 | 30.57 | 30.08 | 30.22 | 1,530,058 | -0.32(-1.04%) |
Jun 18, 2015 | 30.24 | 30.63 | 30.07 | 30.53 | 413,541 | +0.31(+1.02%) |
Jun 17, 2015 | 30.39 | 30.74 | 30.17 | 30.22 | 272,233 | -0.04(-0.12%) |
Jun 16, 2015 | 30.39 | 32.30 | 30.09 | 30.26 | 333,042 | -0.27(-0.89%) |
Jun 15, 2015 | 31.05 | 31.18 | 30.29 | 30.53 | 508,934 | -0.80(-2.56%) |
Jun 12, 2015 | 31.48 | 31.65 | 31.21 | 31.33 | 186,197 | -0.20(-0.63%) |
Jun 11, 2015 | 31.43 | 31.53 | 31.03 | 31.53 | 298,922 | +0.06(+0.20%) |
Jun 10, 2015 | 31.12 | 31.55 | 31.10 | 31.47 | 578,008 | +0.27(+0.88%) |
Jun 09, 2015 | 31.40 | 31.60 | 31.13 | 31.20 | 272,173 | -0.30(-0.95%) |
Jun 08, 2015 | 31.52 | 31.60 | 31.33 | 31.50 | 189,811 | -0.01(-0.03%) |
Jun 05, 2015 | 31.74 | 31.74 | 31.25 | 31.51 | 151,334 | -0.19(-0.60%) |
Jun 04, 2015 | 32.01 | 32.08 | 31.58 | 31.70 | 118,612 | -0.46(-1.44%) |
Jun 03, 2015 | 32.15 | 32.40 | 31.96 | 32.16 | 172,184 | +0.14(+0.43%) |
Jun 02, 2015 | 32.02 | 32.43 | 31.96 | 32.03 | 180,167 | -0.14(-0.42%) |
Jun 01, 2015 | 32.35 | 32.35 | 31.68 | 32.16 | 147,225 | +0.15(+0.45%) |
May 29, 2015 | 32.28 | 32.35 | 31.86 | 32.02 | 121,979 | -0.34(-1.04%) |
May 28, 2015 | 32.48 | 32.67 | 32.10 | 32.35 | 249,309 | -0.11(-0.34%) |
May 27, 2015 | 31.93 | 32.55 | 31.82 | 32.46 | 190,119 | +0.56(+1.77%) |
May 26, 2015 | 32.19 | 32.19 | 31.77 | 31.90 | 251,161 | -0.35(-1.10%) |
May 22, 2015 | 32.50 | 32.25 | 32.25 | 32.25 | 126,726 | -0.15(-0.45%) |
May 21, 2015 | 32.38 | 32.94 | 32.24 | 32.40 | 183,017 | +0.07(+0.23%) |
May 20, 2015 | 32.07 | 32.44 | 31.92 | 32.33 | 136,022 | +0.15(+0.48%) |
May 19, 2015 | 32.49 | 32.68 | 32.01 | 32.17 | 169,327 | -0.28(-0.88%) |
May 18, 2015 | 32.56 | 32.76 | 32.24 | 32.46 | 191,503 | -0.12(-0.36%) |
May 15, 2015 | 32.92 | 33.08 | 32.49 | 32.57 | 114,399 | -0.47(-1.43%) |
May 14, 2015 | 32.51 | 33.08 | 32.28 | 33.05 | 111,197 | +0.69(+2.13%) |
May 13, 2015 | 32.31 | 32.63 | 32.07 | 32.36 | 117,708 | +0.16(+0.51%) |
May 12, 2015 | 32.17 | 32.36 | 31.70 | 32.19 | 112,688 | -0.07(-0.23%) |
May 11, 2015 | 32.37 | 32.53 | 32.12 | 32.27 | 100,912 | -0.10(-0.31%) |
May 08, 2015 | 32.89 | 32.96 | 32.25 | 32.37 | 124,784 | -0.05(-0.17%) |
May 07, 2015 | 32.32 | 32.64 | 32.09 | 32.42 | 96,913 | -0.04(-0.11%) |
May 06, 2015 | 32.23 | 32.55 | 31.85 | 32.46 | 158,768 | +0.24(+0.76%) |
May 05, 2015 | 32.67 | 33.14 | 32.13 | 32.21 | 175,736 | -0.60(-1.83%) |
May 04, 2015 | 32.60 | 33.15 | 32.60 | 32.81 | 169,306 | +0.19(+0.58%) |
May 01, 2015 | 32.87 | 33.23 | 32.56 | 32.62 | 227,796 | -0.19(-0.58%) |
Apr 30, 2015 | 32.76 | 33.15 | 32.37 | 32.81 | 294,071 | -0.15(-0.44%) |
Apr 29, 2015 | 33.55 | 33.68 | 32.75 | 32.96 | 321,260 | -0.83(-2.44%) |
Apr 28, 2015 | 33.57 | 33.94 | 32.60 | 33.78 | 473,680 | -1.34(-3.82%) |
Apr 27, 2015 | 35.33 | 35.53 | 34.89 | 35.12 | 140,929 | -0.01(-0.03%) |
Apr 24, 2015 | 35.38 | 35.38 | 34.93 | 35.13 | 95,974 | -0.18(-0.51%) |
Apr 23, 2015 | 35.14 | 35.55 | 35.09 | 35.31 | 208,907 | +0.05(+0.13%) |
Apr 22, 2015 | 35.09 | 35.73 | 34.73 | 35.27 | 106,164 | +0.13(+0.36%) |
Apr 21, 2015 | 35.68 | 35.83 | 35.13 | 35.14 | 86,040 | -0.37(-1.05%) |
Apr 20, 2015 | 35.08 | 35.67 | 34.96 | 35.51 | 113,842 | +0.66(+1.90%) |
Apr 17, 2015 | 35.08 | 35.28 | 34.81 | 34.85 | 285,993 | -0.56(-1.59%) |
Apr 16, 2015 | 35.73 | 36.01 | 35.40 | 35.41 | 133,646 | -0.48(-1.34%) |
Apr 15, 2015 | 35.27 | 36.15 | 35.27 | 35.90 | 136,346 | +0.81(+2.30%) |
Apr 14, 2015 | 35.25 | 35.38 | 34.82 | 35.09 | 220,441 | -0.21(-0.59%) |
Apr 13, 2015 | 35.33 | 35.70 | 35.13 | 35.30 | 191,932 | -0.06(-0.18%) |
Apr 10, 2015 | 35.57 | 35.58 | 35.19 | 35.36 | 130,459 | +0.04(+0.10%) |
Apr 09, 2015 | 35.27 | 35.56 | 35.02 | 35.32 | 156,657 | +0.12(+0.34%) |
Apr 08, 2015 | 34.77 | 35.29 | 34.65 | 35.21 | 138,807 | +0.37(+1.07%) |
Apr 07, 2015 | 34.82 | 35.19 | 34.70 | 34.83 | 135,879 | -0.16(-0.47%) |
Apr 06, 2015 | 34.35 | 35.37 | 34.35 | 35.00 | 150,916 | +0.50(+1.45%) |
Apr 02, 2015 | 34.13 | 34.50 | 34.50 | 34.50 | 116,382 | +0.41(+1.20%) |
Apr 01, 2015 | 34.41 | 34.47 | 33.72 | 34.09 | 259,137 | -0.52(-1.49%) |
Mar 31, 2015 | 34.61 | 34.91 | 34.40 | 34.61 | 300,639 | -0.24(-0.68%) |
Mar 30, 2015 | 34.81 | 35.11 | 34.68 | 34.84 | 202,218 | +0.11(+0.31%) |
Mar 27, 2015 | 34.38 | 34.78 | 34.13 | 34.73 | 159,526 | +0.30(+0.87%) |
Mar 26, 2015 | 34.31 | 34.62 | 34.11 | 34.43 | 209,938 | -0.05(-0.16%) |
Mar 25, 2015 | 34.81 | 34.84 | 34.37 | 34.49 | 214,091 | -0.34(-0.99%) |
Mar 24, 2015 | 34.65 | 35.01 | 34.10 | 34.83 | 173,765 | +0.29(+0.84%) |
Mar 23, 2015 | 34.93 | 35.26 | 34.54 | 34.54 | 250,660 | -0.50(-1.42%) |
Mar 20, 2015 | 35.16 | 35.39 | 34.82 | 35.04 | 443,367 | +0.11(+0.31%) |
Mar 19, 2015 | 35.24 | 35.60 | 34.62 | 34.93 | 207,501 | -0.56(-1.58%) |
Mar 18, 2015 | 34.34 | 35.58 | 34.16 | 35.50 | 565,031 | +0.96(+2.79%) |
Mar 17, 2015 | 33.38 | 34.53 | 33.09 | 34.53 | 267,486 | +0.94(+2.81%) |
Mar 16, 2015 | 33.25 | 33.86 | 32.91 | 33.59 | 178,368 | +0.54(+1.62%) |
Mar 13, 2015 | 33.75 | 33.75 | 32.64 | 33.05 | 174,027 | -0.68(-2.02%) |
Mar 12, 2015 | 33.12 | 33.84 | 32.84 | 33.74 | 144,605 | +0.83(+2.54%) |
Mar 11, 2015 | 32.76 | 32.95 | 32.57 | 32.90 | 176,907 | +0.17(+0.53%) |
Mar 10, 2015 | 32.69 | 32.89 | 32.24 | 32.73 | 210,058 | -0.18(-0.55%) |
Mar 09, 2015 | 32.82 | 33.03 | 32.61 | 32.91 | 155,295 | +0.06(+0.19%) |
Mar 06, 2015 | 32.61 | 32.96 | 32.51 | 32.85 | 231,366 | -0.12(-0.36%) |
Mar 05, 2015 | 32.58 | 33.05 | 32.46 | 32.96 | 186,935 | +0.34(+1.03%) |
Mar 04, 2015 | 32.69 | 32.86 | 32.35 | 32.63 | 224,741 | -0.24(-0.75%) |
Mar 03, 2015 | 32.96 | 33.08 | 32.62 | 32.87 | 215,867 | -0.30(-0.90%) |
Mar 02, 2015 | 33.12 | 33.54 | 32.83 | 33.17 | 257,968 | +0.07(+0.22%) |
Feb 27, 2015 | 33.06 | 33.62 | 32.95 | 33.10 | 211,680 | -0.17(-0.52%) |
Feb 26, 2015 | 32.69 | 33.53 | 32.60 | 33.27 | 280,134 | +0.45(+1.38%) |
Feb 25, 2015 | 32.29 | 32.88 | 31.82 | 32.82 | 376,718 | +0.37(+1.15%) |
Feb 24, 2015 | 30.13 | 32.65 | 30.13 | 32.45 | 417,349 | +0.95(+3.03%) |
Feb 23, 2015 | 31.37 | 31.57 | 31.06 | 31.49 | 220,456 | -0.09(-0.29%) |
Feb 20, 2015 | 31.75 | 31.75 | 31.04 | 31.59 | 223,880 | -0.16(-0.51%) |
Feb 19, 2015 | 31.86 | 31.98 | 31.59 | 31.75 | 104,317 | -0.12(-0.37%) |
Feb 18, 2015 | 31.63 | 32.09 | 31.60 | 31.87 | 123,169 | +0.07(+0.23%) |
Feb 17, 2015 | 32.32 | 32.42 | 31.59 | 31.79 | 152,226 | -0.48(-1.49%) |
Feb 13, 2015 | 31.92 | 32.27 | 32.27 | 32.27 | 150,326 | +0.37(+1.17%) |
Feb 12, 2015 | 31.88 | 31.92 | 31.73 | 31.90 | 164,898 | +0.15(+0.46%) |
Feb 11, 2015 | 32.34 | 32.62 | 31.66 | 31.76 | 153,622 | -0.74(-2.29%) |
Feb 10, 2015 | 32.36 | 32.60 | 32.01 | 32.50 | 176,963 | +0.26(+0.82%) |
Feb 09, 2015 | 32.23 | 32.66 | 31.82 | 32.24 | 139,246 | -0.01(-0.03%) |
Feb 06, 2015 | 31.82 | 32.31 | 31.71 | 32.25 | 187,398 | +0.47(+1.49%) |
Feb 05, 2015 | 31.63 | 31.92 | 31.45 | 31.78 | 139,339 | +0.34(+1.07%) |
Feb 04, 2015 | 32.17 | 32.22 | 31.32 | 31.44 | 235,812 | -0.88(-2.72%) |
Feb 03, 2015 | 31.98 | 32.74 | 31.98 | 32.32 | 203,074 | +0.58(+1.83%) |
Feb 02, 2015 | 31.12 | 32.01 | 31.01 | 31.74 | 183,770 | +0.78(+2.51%) |
Jan 30, 2015 | 31.26 | 31.56 | 30.90 | 30.96 | 192,538 | -0.29(-0.93%) |
Jan 29, 2015 | 30.64 | 31.25 | 30.26 | 31.25 | 256,107 | +0.61(+1.98%) |
Jan 28, 2015 | 31.32 | 31.45 | 30.43 | 30.64 | 194,174 | -0.41(-1.31%) |
Jan 27, 2015 | 30.65 | 31.20 | 30.52 | 31.05 | 174,372 | +0.04(+0.12%) |
Jan 26, 2015 | 30.87 | 31.22 | 30.56 | 31.02 | 141,344 | +0.13(+0.41%) |
Jan 23, 2015 | 31.51 | 31.60 | 30.83 | 30.89 | 115,639 | -0.67(-2.12%) |
Jan 22, 2015 | 30.54 | 31.71 | 30.01 | 31.56 | 215,293 | +1.29(+4.25%) |
Jan 21, 2015 | 30.21 | 30.52 | 30.01 | 30.27 | 268,833 | -0.08(-0.27%) |
Jan 20, 2015 | 30.46 | 31.07 | 29.80 | 30.35 | 253,487 | -0.11(-0.36%) |
Jan 16, 2015 | 30.41 | 30.63 | 29.94 | 30.46 | 240,750 | -0.07(-0.24%) |
Jan 15, 2015 | 31.14 | 31.54 | 30.42 | 30.54 | 246,505 | -0.55(-1.78%) |
Jan 14, 2015 | 30.88 | 31.43 | 30.86 | 31.09 | 173,105 | -0.26(-0.84%) |
Jan 13, 2015 | 31.53 | 32.24 | 30.83 | 31.35 | 194,896 | +0.17(+0.55%) |
Jan 12, 2015 | 31.46 | 31.46 | 30.62 | 31.18 | 151,808 | -0.22(-0.71%) |
Jan 09, 2015 | 32.17 | 32.21 | 31.35 | 31.40 | 112,951 | -0.84(-2.60%) |
Jan 08, 2015 | 31.90 | 32.46 | 31.01 | 32.24 | 208,063 | +0.72(+2.30%) |
Jan 07, 2015 | 31.85 | 31.85 | 31.17 | 31.51 | 177,201 | -0.09(-0.29%) |
Jan 06, 2015 | 32.62 | 32.88 | 31.12 | 31.60 | 229,211 | -0.89(-2.73%) |
Jan 05, 2015 | 33.59 | 33.59 | 32.26 | 32.49 | 209,564 | -1.29(-3.80%) |
Jan 02, 2015 | 34.20 | 34.38 | 33.27 | 33.78 | 156,127 | -0.19(-0.56%) |
Dec 31, 2014 | 34.37 | 33.97 | 33.97 | 33.97 | 131,045 | -0.21(-0.61%) |
Dec 30, 2014 | 34.26 | 35.14 | 33.97 | 34.17 | 112,697 | -0.17(-0.50%) |
Dec 29, 2014 | 34.25 | 35.12 | 34.25 | 34.35 | 293,682 | +0.07(+0.21%) |
Dec 26, 2014 | 33.98 | 34.54 | 33.98 | 34.27 | 139,670 | +0.40(+1.18%) |
Dec 24, 2014 | 33.74 | 33.88 | 33.88 | 33.88 | 86,848 | +0.19(+0.56%) |
Dec 23, 2014 | 33.39 | 33.96 | 33.13 | 33.69 | 150,037 | +0.62(+1.89%) |
Dec 22, 2014 | 32.55 | 33.19 | 32.33 | 33.06 | 191,130 | +0.52(+1.59%) |
Dec 19, 2014 | 32.89 | 32.90 | 32.24 | 32.54 | 902,339 | -0.37(-1.13%) |
Dec 18, 2014 | 33.24 | 33.39 | 32.71 | 32.92 | 400,999 | +0.13(+0.39%) |
Dec 17, 2014 | 31.82 | 32.83 | 31.28 | 32.79 | 447,732 | +0.97(+3.04%) |
Dec 16, 2014 | 31.79 | 32.73 | 31.74 | 31.82 | 252,799 | -0.14(-0.42%) |
Dec 15, 2014 | 32.86 | 32.86 | 31.92 | 31.96 | 272,779 | -0.61(-1.86%) |
Dec 12, 2014 | 33.27 | 33.73 | 32.50 | 32.56 | 305,123 | -1.16(-3.44%) |
Dec 11, 2014 | 34.38 | 35.02 | 33.62 | 33.72 | 311,064 | -0.52(-1.53%) |
Dec 10, 2014 | 35.24 | 35.28 | 34.19 | 34.25 | 198,962 | -1.22(-3.44%) |
Dec 09, 2014 | 34.74 | 35.54 | 34.29 | 35.47 | 257,262 | +0.21(+0.59%) |
Dec 08, 2014 | 35.99 | 36.28 | 34.89 | 35.26 | 175,371 | -0.87(-2.40%) |
Dec 05, 2014 | 36.20 | 36.31 | 35.92 | 36.13 | 308,531 | +0.15(+0.43%) |
Dec 04, 2014 | 36.02 | 36.24 | 35.73 | 35.97 | 200,515 | -0.18(-0.50%) |
Dec 03, 2014 | 35.12 | 36.33 | 34.68 | 36.16 | 260,941 | +1.09(+3.10%) |
Dec 02, 2014 | 34.63 | 35.25 | 34.63 | 35.07 | 218,480 | +0.59(+1.71%) |