Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.04 | 34.43 | 33.76 | 34.02 | 53,399 | -0.07(-0.20%) |
Nov 27, 2015 | 33.97 | 34.17 | 33.97 | 34.09 | 41,316 | +0.09(+0.28%) |
Nov 25, 2015 | 34.00 | 33.99 | 33.99 | 33.99 | 16,801 | -0.01(-0.02%) |
Nov 24, 2015 | 33.30 | 34.04 | 33.30 | 34.00 | 42,732 | +0.41(+1.22%) |
Nov 23, 2015 | 33.48 | 33.64 | 33.09 | 33.59 | 39,005 | +0.25(+0.74%) |
Nov 20, 2015 | 33.62 | 34.00 | 33.19 | 33.35 | 53,788 | -0.01(-0.03%) |
Nov 19, 2015 | 34.08 | 34.17 | 33.28 | 33.35 | 24,343 | -0.70(-2.05%) |
Nov 18, 2015 | 33.35 | 34.20 | 32.97 | 34.05 | 71,872 | +1.00(+3.01%) |
Nov 17, 2015 | 33.50 | 33.53 | 32.94 | 33.06 | 35,937 | -0.31(-0.92%) |
Nov 16, 2015 | 33.24 | 33.42 | 32.74 | 33.36 | 38,757 | +0.18(+0.54%) |
Nov 13, 2015 | 33.87 | 34.28 | 32.94 | 33.18 | 53,809 | -0.96(-2.82%) |
Nov 12, 2015 | 33.59 | 34.21 | 33.08 | 34.15 | 76,449 | +0.17(+0.50%) |
Nov 11, 2015 | 34.58 | 34.58 | 33.92 | 33.98 | 67,370 | -0.39(-1.14%) |
Nov 10, 2015 | 34.47 | 34.64 | 34.11 | 34.37 | 83,068 | +0.04(+0.12%) |
Nov 09, 2015 | 34.90 | 35.51 | 34.24 | 34.33 | 111,720 | -0.78(-2.23%) |
Nov 06, 2015 | 34.90 | 35.55 | 34.89 | 35.11 | 90,852 | -0.08(-0.22%) |
Nov 05, 2015 | 34.55 | 35.30 | 34.20 | 35.18 | 44,075 | +0.55(+1.60%) |
Nov 04, 2015 | 34.33 | 35.06 | 33.86 | 34.63 | 41,250 | +0.48(+1.39%) |
Nov 03, 2015 | 34.44 | 34.44 | 33.34 | 34.16 | 49,413 | -0.08(-0.22%) |
Nov 02, 2015 | 33.34 | 34.82 | 33.34 | 34.23 | 54,162 | +1.15(+3.47%) |
Oct 30, 2015 | 34.33 | 34.33 | 32.90 | 33.09 | 29,134 | -1.37(-3.97%) |
Oct 29, 2015 | 34.39 | 35.12 | 34.39 | 34.45 | 57,168 | -0.24(-0.69%) |
Oct 28, 2015 | 32.44 | 34.78 | 32.44 | 34.69 | 97,163 | +2.21(+6.80%) |
Oct 27, 2015 | 33.45 | 33.97 | 32.28 | 32.48 | 48,935 | -1.13(-3.36%) |
Oct 26, 2015 | 34.51 | 34.55 | 33.57 | 33.61 | 72,175 | -0.86(-2.49%) |
Oct 23, 2015 | 34.13 | 35.14 | 33.31 | 34.47 | 84,643 | -0.36(-1.02%) |
Oct 22, 2015 | 34.50 | 35.69 | 34.50 | 34.83 | 63,248 | +0.98(+2.89%) |
Oct 21, 2015 | 36.48 | 36.48 | 33.82 | 33.85 | 47,374 | -2.33(-6.43%) |
Oct 20, 2015 | 35.49 | 36.66 | 35.43 | 36.18 | 35,713 | +0.60(+1.70%) |
Oct 19, 2015 | 35.13 | 35.68 | 33.85 | 35.57 | 21,554 | +0.15(+0.43%) |
Oct 16, 2015 | 36.08 | 36.17 | 35.23 | 35.42 | 132,728 | -0.51(-1.42%) |
Oct 15, 2015 | 34.62 | 36.08 | 34.30 | 35.93 | 39,191 | +1.51(+4.39%) |
Oct 14, 2015 | 35.06 | 35.34 | 33.86 | 34.42 | 62,752 | -0.79(-2.24%) |
Oct 13, 2015 | 35.28 | 36.06 | 34.95 | 35.21 | 52,785 | -0.11(-0.31%) |
Oct 12, 2015 | 34.93 | 35.68 | 34.78 | 35.32 | 27,836 | +0.49(+1.41%) |
Oct 09, 2015 | 34.76 | 34.95 | 34.64 | 34.83 | 47,841 | +0.00(+0.00%) |
Oct 08, 2015 | 33.75 | 34.84 | 33.75 | 34.83 | 33,973 | +0.82(+2.42%) |
Oct 07, 2015 | 33.12 | 34.01 | 32.68 | 34.00 | 48,831 | +0.93(+2.80%) |
Oct 06, 2015 | 32.90 | 33.29 | 32.10 | 33.08 | 27,671 | +0.03(+0.10%) |
Oct 05, 2015 | 32.38 | 33.31 | 32.12 | 33.04 | 32,387 | +1.01(+3.16%) |
Oct 02, 2015 | 32.57 | 32.57 | 31.68 | 32.03 | 48,361 | -1.04(-3.16%) |
Oct 01, 2015 | 32.69 | 33.17 | 32.12 | 33.08 | 66,908 | +0.43(+1.33%) |
Sep 30, 2015 | 32.38 | 33.33 | 32.24 | 32.64 | 88,168 | -0.10(-0.31%) |
Sep 29, 2015 | 33.09 | 33.38 | 32.53 | 32.75 | 40,831 | -0.20(-0.62%) |
Sep 28, 2015 | 32.55 | 33.27 | 32.24 | 32.95 | 33,564 | +0.15(+0.47%) |
Sep 25, 2015 | 33.27 | 33.27 | 32.33 | 32.80 | 63,376 | +0.03(+0.08%) |
Sep 24, 2015 | 32.96 | 33.07 | 32.36 | 32.77 | 99,014 | -0.41(-1.23%) |
Sep 23, 2015 | 33.42 | 33.73 | 32.43 | 33.18 | 37,090 | -0.37(-1.09%) |
Sep 22, 2015 | 32.56 | 33.88 | 32.44 | 33.54 | 39,986 | +0.45(+1.36%) |
Sep 21, 2015 | 32.65 | 35.00 | 32.24 | 33.09 | 53,285 | +0.94(+2.93%) |
Sep 18, 2015 | 33.36 | 34.31 | 32.15 | 32.15 | 237,408 | -1.71(-5.04%) |
Sep 17, 2015 | 34.91 | 35.23 | 33.72 | 33.86 | 40,550 | -1.15(-3.28%) |
Sep 16, 2015 | 34.17 | 35.32 | 34.00 | 35.01 | 78,290 | +1.04(+3.05%) |
Sep 15, 2015 | 34.16 | 35.18 | 33.81 | 33.97 | 115,506 | +0.02(+0.05%) |
Sep 14, 2015 | 33.94 | 34.23 | 33.68 | 33.95 | 41,865 | -0.03(-0.08%) |
Sep 11, 2015 | 34.36 | 37.27 | 33.62 | 33.98 | 39,255 | -1.09(-3.10%) |
Sep 10, 2015 | 34.92 | 35.39 | 34.85 | 35.06 | 41,087 | +0.09(+0.27%) |
Sep 09, 2015 | 35.38 | 35.55 | 34.84 | 34.97 | 28,816 | -0.11(-0.31%) |
Sep 08, 2015 | 34.42 | 35.83 | 34.33 | 35.08 | 33,263 | +1.37(+4.06%) |
Sep 04, 2015 | 33.84 | 33.71 | 33.71 | 33.71 | 21,425 | -0.65(-1.90%) |
Sep 03, 2015 | 34.36 | 34.84 | 34.02 | 34.37 | 19,272 | +0.25(+0.72%) |
Sep 02, 2015 | 33.92 | 34.18 | 33.32 | 34.12 | 21,595 | +0.97(+2.92%) |
Sep 01, 2015 | 35.20 | 36.25 | 32.96 | 33.15 | 61,201 | -2.85(-7.93%) |
Aug 31, 2015 | 35.15 | 36.25 | 34.83 | 36.01 | 30,091 | +0.76(+2.17%) |
Aug 28, 2015 | 34.50 | 36.94 | 34.24 | 35.24 | 25,924 | +0.73(+2.12%) |
Aug 27, 2015 | 33.99 | 34.93 | 33.82 | 34.51 | 38,574 | +0.50(+1.47%) |
Aug 26, 2015 | 33.32 | 34.39 | 32.49 | 34.01 | 60,547 | +1.43(+4.38%) |
Aug 25, 2015 | 33.98 | 34.36 | 32.41 | 32.58 | 134,512 | -1.20(-3.55%) |
Aug 24, 2015 | 33.96 | 37.08 | 33.66 | 33.78 | 86,577 | -2.47(-6.82%) |
Aug 21, 2015 | 36.04 | 37.45 | 36.04 | 36.25 | 60,469 | -0.43(-1.18%) |
Aug 20, 2015 | 36.87 | 37.88 | 36.59 | 36.69 | 58,736 | -0.42(-1.12%) |
Aug 19, 2015 | 36.46 | 37.70 | 36.35 | 37.10 | 29,658 | +0.53(+1.44%) |
Aug 18, 2015 | 37.89 | 37.89 | 36.19 | 36.58 | 31,087 | -1.27(-3.34%) |
Aug 17, 2015 | 37.00 | 37.87 | 36.88 | 37.84 | 23,457 | +0.62(+1.67%) |
Aug 14, 2015 | 36.75 | 37.36 | 36.70 | 37.22 | 31,330 | +0.32(+0.87%) |
Aug 13, 2015 | 36.95 | 37.21 | 36.66 | 36.90 | 39,995 | -0.21(-0.57%) |
Aug 12, 2015 | 36.59 | 37.17 | 35.87 | 37.11 | 23,647 | +0.19(+0.51%) |
Aug 11, 2015 | 37.15 | 37.44 | 36.65 | 36.93 | 50,813 | -0.75(-1.98%) |
Aug 10, 2015 | 36.98 | 38.64 | 35.68 | 37.67 | 55,874 | +0.78(+2.12%) |
Aug 07, 2015 | 37.98 | 38.17 | 36.87 | 36.89 | 21,504 | -1.26(-3.30%) |
Aug 06, 2015 | 38.18 | 38.69 | 37.89 | 38.15 | 31,667 | -0.25(-0.66%) |
Aug 05, 2015 | 39.42 | 39.42 | 37.38 | 38.40 | 26,860 | -1.15(-2.92%) |
Aug 04, 2015 | 38.52 | 39.56 | 38.39 | 39.56 | 69,605 | +1.10(+2.87%) |
Aug 03, 2015 | 37.80 | 38.50 | 37.80 | 38.45 | 50,982 | +0.74(+1.96%) |
Jul 31, 2015 | 37.72 | 38.49 | 35.95 | 37.72 | 54,165 | -0.02(-0.04%) |
Jul 30, 2015 | 36.41 | 37.81 | 36.36 | 37.73 | 66,976 | +1.23(+3.37%) |
Jul 29, 2015 | 36.72 | 37.12 | 36.22 | 36.50 | 29,857 | -0.41(-1.10%) |
Jul 28, 2015 | 36.81 | 37.14 | 36.05 | 36.91 | 67,974 | +0.18(+0.48%) |
Jul 27, 2015 | 36.73 | 37.03 | 36.33 | 36.73 | 40,111 | -0.04(-0.12%) |
Jul 24, 2015 | 36.63 | 37.25 | 36.05 | 36.78 | 35,460 | +0.24(+0.65%) |
Jul 23, 2015 | 38.14 | 38.14 | 36.31 | 36.54 | 30,714 | -1.32(-3.49%) |
Jul 22, 2015 | 37.72 | 38.03 | 37.42 | 37.86 | 20,309 | +0.38(+1.02%) |
Jul 21, 2015 | 38.08 | 38.99 | 37.36 | 37.48 | 32,952 | -0.86(-2.23%) |
Jul 20, 2015 | 38.57 | 38.75 | 37.95 | 38.34 | 72,711 | -0.42(-1.07%) |
Jul 17, 2015 | 38.40 | 39.01 | 38.35 | 38.75 | 84,562 | +0.25(+0.64%) |
Jul 16, 2015 | 38.16 | 38.79 | 37.89 | 38.50 | 84,568 | +0.63(+1.66%) |
Jul 15, 2015 | 37.32 | 37.89 | 37.32 | 37.88 | 24,867 | +0.19(+0.50%) |
Jul 14, 2015 | 37.39 | 37.70 | 37.07 | 37.69 | 59,948 | +0.09(+0.25%) |
Jul 13, 2015 | 37.09 | 37.78 | 37.00 | 37.60 | 62,355 | +0.60(+1.63%) |
Jul 10, 2015 | 36.46 | 37.17 | 33.77 | 37.00 | 32,584 | +0.89(+2.47%) |
Jul 09, 2015 | 36.22 | 36.61 | 35.33 | 36.11 | 41,288 | +0.36(+1.02%) |
Jul 08, 2015 | 35.11 | 35.80 | 35.07 | 35.74 | 73,812 | +0.16(+0.45%) |
Jul 07, 2015 | 35.60 | 35.79 | 34.69 | 35.58 | 48,299 | -0.06(-0.17%) |
Jul 06, 2015 | 35.76 | 35.97 | 34.97 | 35.64 | 56,104 | -0.53(-1.45%) |
Jul 02, 2015 | 36.97 | 36.16 | 36.16 | 36.16 | 27,006 | -0.99(-2.67%) |
Jul 01, 2015 | 36.66 | 37.66 | 36.66 | 37.16 | 88,948 | +0.78(+2.14%) |
Jun 30, 2015 | 35.93 | 36.54 | 35.90 | 36.38 | 26,783 | +0.67(+1.88%) |
Jun 29, 2015 | 36.46 | 37.44 | 34.53 | 35.71 | 128,495 | -1.14(-3.08%) |
Jun 26, 2015 | 37.38 | 37.58 | 36.43 | 36.84 | 159,029 | -0.30(-0.80%) |
Jun 25, 2015 | 37.49 | 37.80 | 37.05 | 37.14 | 59,095 | -0.47(-1.26%) |
Jun 24, 2015 | 38.50 | 38.78 | 35.16 | 37.61 | 53,564 | -1.12(-2.89%) |
Jun 23, 2015 | 37.81 | 38.95 | 37.60 | 38.73 | 92,570 | +1.10(+2.93%) |
Jun 22, 2015 | 37.70 | 37.73 | 36.90 | 37.63 | 141,521 | +0.08(+0.23%) |
Jun 19, 2015 | 36.93 | 37.65 | 36.79 | 37.55 | 102,404 | +0.70(+1.91%) |
Jun 18, 2015 | 36.16 | 37.22 | 36.16 | 36.84 | 40,046 | +0.63(+1.73%) |
Jun 17, 2015 | 36.50 | 36.71 | 36.11 | 36.22 | 39,093 | -0.24(-0.65%) |
Jun 16, 2015 | 36.41 | 36.65 | 36.27 | 36.45 | 22,153 | +0.08(+0.21%) |
Jun 15, 2015 | 36.26 | 36.61 | 36.12 | 36.38 | 73,027 | -0.08(-0.23%) |
Jun 12, 2015 | 36.48 | 36.64 | 36.05 | 36.46 | 23,683 | -0.21(-0.58%) |
Jun 11, 2015 | 37.23 | 37.23 | 36.63 | 36.67 | 49,975 | -0.47(-1.26%) |
Jun 10, 2015 | 36.89 | 37.27 | 36.86 | 37.14 | 52,549 | +0.42(+1.15%) |
Jun 09, 2015 | 36.72 | 36.84 | 36.46 | 36.72 | 44,244 | -0.01(-0.02%) |
Jun 08, 2015 | 36.42 | 36.88 | 36.26 | 36.72 | 25,342 | +0.14(+0.39%) |
Jun 05, 2015 | 35.99 | 36.59 | 35.83 | 36.58 | 46,629 | +0.74(+2.06%) |
Jun 04, 2015 | 35.61 | 35.95 | 35.42 | 35.84 | 35,081 | -0.02(-0.05%) |
Jun 03, 2015 | 34.71 | 35.95 | 34.71 | 35.86 | 54,899 | +1.20(+3.47%) |
Jun 02, 2015 | 34.46 | 34.94 | 34.34 | 34.66 | 32,530 | -0.01(-0.02%) |
Jun 01, 2015 | 34.37 | 35.07 | 34.35 | 34.66 | 58,119 | +0.29(+0.84%) |
May 29, 2015 | 35.30 | 35.36 | 33.72 | 34.38 | 30,998 | -0.96(-2.71%) |
May 28, 2015 | 35.28 | 35.95 | 35.17 | 35.33 | 66,410 | +0.08(+0.22%) |
May 27, 2015 | 33.76 | 35.38 | 33.71 | 35.26 | 71,427 | +1.40(+4.13%) |
May 26, 2015 | 33.99 | 34.04 | 33.71 | 33.86 | 27,494 | -0.14(-0.40%) |
May 22, 2015 | 33.80 | 33.99 | 33.99 | 33.99 | 88,921 | +0.14(+0.43%) |
May 21, 2015 | 33.45 | 33.88 | 33.45 | 33.85 | 29,887 | +0.36(+1.06%) |
May 20, 2015 | 33.38 | 33.75 | 32.76 | 33.49 | 26,024 | +0.25(+0.74%) |
May 19, 2015 | 33.47 | 33.49 | 33.08 | 33.25 | 19,573 | -0.25(-0.73%) |
May 18, 2015 | 33.49 | 33.85 | 32.73 | 33.49 | 38,968 | +0.60(+1.83%) |
May 15, 2015 | 33.21 | 33.49 | 32.66 | 32.89 | 26,203 | -0.54(-1.62%) |
May 14, 2015 | 33.36 | 33.43 | 33.14 | 33.43 | 39,853 | +0.42(+1.28%) |
May 13, 2015 | 32.83 | 33.36 | 32.63 | 33.01 | 14,906 | +0.06(+0.18%) |
May 12, 2015 | 33.28 | 33.28 | 32.62 | 32.95 | 29,084 | -0.35(-1.04%) |
May 11, 2015 | 33.13 | 33.71 | 33.13 | 33.30 | 41,281 | +0.24(+0.72%) |
May 08, 2015 | 33.26 | 33.26 | 32.61 | 33.06 | 26,855 | +0.19(+0.59%) |
May 07, 2015 | 32.98 | 33.09 | 32.67 | 32.87 | 16,530 | -0.08(-0.26%) |
May 06, 2015 | 33.62 | 33.68 | 32.78 | 32.95 | 38,409 | -0.52(-1.54%) |
May 05, 2015 | 33.39 | 33.62 | 33.06 | 33.47 | 27,682 | -0.22(-0.65%) |
May 04, 2015 | 32.97 | 33.81 | 32.72 | 33.69 | 29,117 | +0.59(+1.79%) |
May 01, 2015 | 32.81 | 33.18 | 32.32 | 33.09 | 38,034 | +0.52(+1.58%) |
Apr 30, 2015 | 33.25 | 33.25 | 32.45 | 32.58 | 29,896 | -0.68(-2.04%) |
Apr 29, 2015 | 33.42 | 34.07 | 33.25 | 33.26 | 55,972 | +0.10(+0.31%) |
Apr 28, 2015 | 32.42 | 33.51 | 32.37 | 33.15 | 32,392 | +0.75(+2.32%) |
Apr 27, 2015 | 32.55 | 33.53 | 32.19 | 32.40 | 32,082 | -0.17(-0.52%) |
Apr 24, 2015 | 32.50 | 32.84 | 32.38 | 32.57 | 18,414 | -0.26(-0.80%) |
Apr 23, 2015 | 32.64 | 33.09 | 32.64 | 32.83 | 10,257 | +0.00(+0.00%) |
Apr 22, 2015 | 32.39 | 33.09 | 32.27 | 32.83 | 23,869 | +0.29(+0.88%) |
Apr 21, 2015 | 33.15 | 33.48 | 32.37 | 32.54 | 32,922 | -0.56(-1.69%) |
Apr 20, 2015 | 32.68 | 33.43 | 32.54 | 33.10 | 17,527 | +0.58(+1.77%) |
Apr 17, 2015 | 33.53 | 33.53 | 32.51 | 32.53 | 21,135 | -1.44(-4.24%) |
Apr 16, 2015 | 34.36 | 34.36 | 33.70 | 33.97 | 19,359 | -0.36(-1.04%) |
Apr 15, 2015 | 33.46 | 34.50 | 33.40 | 34.32 | 38,566 | +0.85(+2.53%) |
Apr 14, 2015 | 33.42 | 33.68 | 33.05 | 33.48 | 60,577 | -0.19(-0.55%) |
Apr 13, 2015 | 33.09 | 33.84 | 32.88 | 33.66 | 35,322 | +0.19(+0.56%) |
Apr 10, 2015 | 33.53 | 33.56 | 33.22 | 33.48 | 27,210 | -0.15(-0.45%) |
Apr 09, 2015 | 33.71 | 34.06 | 33.07 | 33.63 | 37,305 | -0.01(-0.03%) |
Apr 08, 2015 | 33.57 | 33.86 | 33.26 | 33.64 | 36,361 | -0.10(-0.30%) |
Apr 07, 2015 | 33.28 | 33.85 | 33.28 | 33.74 | 34,921 | +0.35(+1.04%) |
Apr 06, 2015 | 33.26 | 33.72 | 32.83 | 33.39 | 64,849 | +0.01(+0.03%) |
Apr 02, 2015 | 33.37 | 33.38 | 33.38 | 33.38 | 56,606 | +0.07(+0.20%) |
Apr 01, 2015 | 33.00 | 33.34 | 32.58 | 33.31 | 61,098 | +0.39(+1.18%) |
Mar 31, 2015 | 32.38 | 32.99 | 32.38 | 32.93 | 35,349 | +0.31(+0.96%) |
Mar 30, 2015 | 32.31 | 32.86 | 32.24 | 32.61 | 21,282 | +0.34(+1.05%) |
Mar 27, 2015 | 32.09 | 32.38 | 31.81 | 32.27 | 57,399 | +0.25(+0.79%) |
Mar 26, 2015 | 31.94 | 32.31 | 31.63 | 32.02 | 32,458 | +0.17(+0.53%) |
Mar 25, 2015 | 32.24 | 32.25 | 31.50 | 31.85 | 64,054 | -0.17(-0.53%) |
Mar 24, 2015 | 32.23 | 32.23 | 31.58 | 32.02 | 22,718 | +0.13(+0.40%) |
Mar 23, 2015 | 32.34 | 32.64 | 31.80 | 31.89 | 45,593 | -0.36(-1.10%) |
Mar 20, 2015 | 31.59 | 33.00 | 31.33 | 32.25 | 44,490 | +0.72(+2.28%) |
Mar 19, 2015 | 31.65 | 31.66 | 31.32 | 31.53 | 36,291 | -0.17(-0.53%) |
Mar 18, 2015 | 31.51 | 32.10 | 31.27 | 31.70 | 50,514 | +0.28(+0.89%) |
Mar 17, 2015 | 31.03 | 31.64 | 31.03 | 31.42 | 46,730 | +0.10(+0.32%) |
Mar 16, 2015 | 31.28 | 31.35 | 31.01 | 31.32 | 54,858 | +0.17(+0.54%) |
Mar 13, 2015 | 31.44 | 31.44 | 30.29 | 31.15 | 44,614 | -0.23(-0.73%) |
Mar 12, 2015 | 30.96 | 31.43 | 30.89 | 31.38 | 42,805 | +0.62(+2.01%) |
Mar 11, 2015 | 30.69 | 31.00 | 30.46 | 30.76 | 51,172 | +0.20(+0.66%) |
Mar 10, 2015 | 30.55 | 30.92 | 30.25 | 30.56 | 86,711 | -0.33(-1.07%) |
Mar 09, 2015 | 31.34 | 31.40 | 30.89 | 30.89 | 63,839 | -0.39(-1.24%) |
Mar 06, 2015 | 30.68 | 31.39 | 30.68 | 31.28 | 53,345 | +0.46(+1.48%) |
Mar 05, 2015 | 31.14 | 31.14 | 30.56 | 30.82 | 44,807 | -0.16(-0.52%) |
Mar 04, 2015 | 30.92 | 31.37 | 30.76 | 30.98 | 25,575 | +0.01(+0.03%) |
Mar 03, 2015 | 31.10 | 31.69 | 30.89 | 30.97 | 29,637 | -0.12(-0.38%) |
Mar 02, 2015 | 30.58 | 31.31 | 30.51 | 31.09 | 56,967 | +0.57(+1.86%) |
Feb 27, 2015 | 30.55 | 31.05 | 30.39 | 30.52 | 34,246 | -0.01(-0.03%) |
Feb 26, 2015 | 31.00 | 31.00 | 30.36 | 30.53 | 30,676 | -0.33(-1.07%) |
Feb 25, 2015 | 30.89 | 31.00 | 30.59 | 30.86 | 18,844 | +0.08(+0.25%) |
Feb 24, 2015 | 30.35 | 31.08 | 30.35 | 30.78 | 28,362 | +0.28(+0.92%) |
Feb 23, 2015 | 31.06 | 31.25 | 30.07 | 30.51 | 89,753 | -0.76(-2.44%) |
Feb 20, 2015 | 31.92 | 31.92 | 30.89 | 31.27 | 51,874 | -0.76(-2.38%) |
Feb 19, 2015 | 31.99 | 32.32 | 31.23 | 32.03 | 54,554 | -0.07(-0.21%) |
Feb 18, 2015 | 32.65 | 32.98 | 31.82 | 32.10 | 55,871 | -0.81(-2.47%) |
Feb 17, 2015 | 32.54 | 32.94 | 32.28 | 32.91 | 51,336 | +0.30(+0.93%) |
Feb 13, 2015 | 32.84 | 32.60 | 32.60 | 32.60 | 86,032 | -0.07(-0.21%) |
Feb 12, 2015 | 31.67 | 32.89 | 31.64 | 32.67 | 93,301 | +1.24(+3.96%) |
Feb 11, 2015 | 30.77 | 31.44 | 30.64 | 31.43 | 53,087 | +0.16(+0.51%) |
Feb 10, 2015 | 30.88 | 31.28 | 30.40 | 31.27 | 57,546 | +0.51(+1.65%) |
Feb 09, 2015 | 31.24 | 32.07 | 30.67 | 30.76 | 50,948 | -0.50(-1.59%) |
Feb 06, 2015 | 30.82 | 31.91 | 30.82 | 31.26 | 82,175 | +0.62(+2.01%) |
Feb 05, 2015 | 29.16 | 30.94 | 29.16 | 30.64 | 108,136 | +1.73(+5.99%) |
Feb 04, 2015 | 28.98 | 29.30 | 28.55 | 28.91 | 118,354 | -0.41(-1.38%) |
Feb 03, 2015 | 27.24 | 29.57 | 27.24 | 29.32 | 104,306 | +2.05(+7.53%) |
Feb 02, 2015 | 26.46 | 27.50 | 26.20 | 27.26 | 70,171 | +0.91(+3.46%) |
Jan 30, 2015 | 26.67 | 26.96 | 26.29 | 26.35 | 72,046 | -0.66(-2.44%) |
Jan 29, 2015 | 27.11 | 27.31 | 26.78 | 27.01 | 124,439 | -0.12(-0.44%) |
Jan 28, 2015 | 27.54 | 27.55 | 26.64 | 27.13 | 149,924 | -0.42(-1.53%) |
Jan 27, 2015 | 27.15 | 28.03 | 26.96 | 27.55 | 193,272 | +0.14(+0.52%) |
Jan 26, 2015 | 27.97 | 27.99 | 27.36 | 27.41 | 78,328 | -0.44(-1.58%) |
Jan 23, 2015 | 26.85 | 27.86 | 26.68 | 27.85 | 126,765 | +1.50(+5.70%) |
Jan 22, 2015 | 25.96 | 26.47 | 25.80 | 26.34 | 95,914 | +0.68(+2.63%) |
Jan 21, 2015 | 25.33 | 26.02 | 25.33 | 25.67 | 130,890 | +0.42(+1.67%) |
Jan 20, 2015 | 25.87 | 27.01 | 25.10 | 25.25 | 110,454 | -0.56(-2.16%) |
Jan 16, 2015 | 26.23 | 26.65 | 25.71 | 25.80 | 178,416 | -0.53(-2.02%) |
Jan 15, 2015 | 26.73 | 27.21 | 26.19 | 26.34 | 47,708 | -0.51(-1.89%) |
Jan 14, 2015 | 26.97 | 27.26 | 25.92 | 26.84 | 60,856 | -0.62(-2.28%) |
Jan 13, 2015 | 28.37 | 28.46 | 27.06 | 27.47 | 78,746 | -0.63(-2.25%) |
Jan 12, 2015 | 29.76 | 29.76 | 28.09 | 28.10 | 51,090 | -1.65(-5.56%) |
Jan 09, 2015 | 29.72 | 30.06 | 29.65 | 29.76 | 44,065 | +0.03(+0.11%) |
Jan 08, 2015 | 29.81 | 29.84 | 29.56 | 29.72 | 53,647 | +0.02(+0.06%) |
Jan 07, 2015 | 29.60 | 30.02 | 29.35 | 29.71 | 76,323 | +0.15(+0.51%) |
Jan 06, 2015 | 30.29 | 30.29 | 29.15 | 29.55 | 37,446 | -0.88(-2.89%) |
Jan 05, 2015 | 32.17 | 32.17 | 30.37 | 30.43 | 88,985 | -2.06(-6.34%) |
Jan 02, 2015 | 33.31 | 33.31 | 31.72 | 32.49 | 40,377 | -0.49(-1.49%) |
Dec 31, 2014 | 33.29 | 32.98 | 32.98 | 32.98 | 57,794 | -0.30(-0.91%) |
Dec 30, 2014 | 33.23 | 33.35 | 33.00 | 33.29 | 59,022 | +0.08(+0.25%) |
Dec 29, 2014 | 32.83 | 33.43 | 32.77 | 33.20 | 47,815 | +0.41(+1.24%) |
Dec 26, 2014 | 32.93 | 33.48 | 32.63 | 32.80 | 65,386 | -0.19(-0.56%) |
Dec 24, 2014 | 32.93 | 32.98 | 32.98 | 32.98 | 95,099 | +0.17(+0.51%) |
Dec 23, 2014 | 32.51 | 33.00 | 32.47 | 32.81 | 36,362 | +0.30(+0.91%) |
Dec 22, 2014 | 32.85 | 32.85 | 32.20 | 32.52 | 26,451 | -0.19(-0.59%) |
Dec 19, 2014 | 33.28 | 33.28 | 32.58 | 32.71 | 80,954 | -0.66(-1.97%) |
Dec 18, 2014 | 33.62 | 33.78 | 33.11 | 33.37 | 100,687 | +0.41(+1.23%) |
Dec 17, 2014 | 32.47 | 33.20 | 32.30 | 32.96 | 158,884 | +0.28(+0.85%) |
Dec 16, 2014 | 33.49 | 33.92 | 32.57 | 32.69 | 75,501 | -0.97(-2.89%) |
Dec 15, 2014 | 35.08 | 35.24 | 33.55 | 33.66 | 151,694 | -1.36(-3.88%) |
Dec 12, 2014 | 35.73 | 35.89 | 34.78 | 35.02 | 101,663 | -1.04(-2.88%) |
Dec 11, 2014 | 35.73 | 37.07 | 35.57 | 36.05 | 61,469 | -0.03(-0.07%) |
Dec 10, 2014 | 36.60 | 37.11 | 35.79 | 36.08 | 85,509 | -0.79(-2.13%) |
Dec 09, 2014 | 35.46 | 37.32 | 35.17 | 36.87 | 57,045 | +1.16(+3.24%) |
Dec 08, 2014 | 36.72 | 36.88 | 35.56 | 35.71 | 36,300 | -1.22(-3.29%) |
Dec 05, 2014 | 35.62 | 37.27 | 35.62 | 36.92 | 70,974 | +1.38(+3.90%) |
Dec 04, 2014 | 35.69 | 36.24 | 35.46 | 35.54 | 42,771 | -0.40(-1.10%) |
Dec 03, 2014 | 35.26 | 36.45 | 35.08 | 35.94 | 120,841 | +0.48(+1.36%) |
Dec 02, 2014 | 34.97 | 35.57 | 34.63 | 35.46 | 56,441 | +0.83(+2.39%) |