Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.17 | 33.45 | 33.07 | 33.31 | 419,611 | +0.21(+0.63%) |
Nov 27, 2015 | 32.68 | 33.18 | 32.59 | 33.10 | 95,235 | +0.45(+1.39%) |
Nov 25, 2015 | 32.56 | 32.65 | 32.65 | 32.65 | 347,662 | +0.06(+0.19%) |
Nov 24, 2015 | 32.56 | 32.74 | 32.24 | 32.59 | 204,918 | +0.05(+0.17%) |
Nov 23, 2015 | 32.54 | 32.81 | 32.37 | 32.53 | 193,104 | -0.10(-0.31%) |
Nov 20, 2015 | 32.72 | 32.82 | 32.38 | 32.63 | 251,362 | +0.14(+0.42%) |
Nov 19, 2015 | 32.32 | 32.62 | 32.14 | 32.50 | 167,664 | +0.14(+0.45%) |
Nov 18, 2015 | 32.06 | 32.40 | 31.91 | 32.35 | 496,179 | +0.43(+1.36%) |
Nov 17, 2015 | 31.80 | 32.15 | 31.39 | 31.92 | 236,694 | +0.22(+0.69%) |
Nov 16, 2015 | 31.54 | 31.73 | 31.15 | 31.70 | 146,515 | +0.16(+0.52%) |
Nov 13, 2015 | 31.59 | 32.00 | 31.51 | 31.54 | 143,260 | -0.29(-0.91%) |
Nov 12, 2015 | 32.22 | 32.48 | 31.80 | 31.83 | 139,518 | -0.67(-2.06%) |
Nov 11, 2015 | 32.41 | 32.62 | 32.09 | 32.50 | 159,156 | +0.08(+0.25%) |
Nov 10, 2015 | 32.35 | 32.57 | 32.10 | 32.41 | 166,397 | +0.01(+0.03%) |
Nov 09, 2015 | 32.69 | 32.69 | 32.17 | 32.41 | 169,009 | -0.42(-1.27%) |
Nov 06, 2015 | 32.60 | 32.84 | 32.38 | 32.82 | 184,060 | +0.26(+0.81%) |
Nov 05, 2015 | 32.60 | 32.77 | 31.65 | 32.56 | 261,853 | +0.05(+0.14%) |
Nov 04, 2015 | 32.91 | 32.97 | 32.42 | 32.51 | 205,608 | -0.38(-1.16%) |
Nov 03, 2015 | 32.92 | 33.12 | 32.51 | 32.89 | 240,702 | -0.17(-0.52%) |
Nov 02, 2015 | 32.93 | 33.25 | 32.49 | 33.07 | 335,469 | +0.14(+0.44%) |
Oct 30, 2015 | 32.96 | 33.26 | 32.88 | 32.92 | 212,976 | -0.10(-0.30%) |
Oct 29, 2015 | 32.95 | 33.23 | 32.82 | 33.02 | 242,074 | +0.00(+0.00%) |
Oct 28, 2015 | 32.13 | 33.03 | 31.94 | 33.02 | 283,348 | +0.98(+3.05%) |
Oct 27, 2015 | 31.35 | 32.15 | 31.27 | 32.04 | 391,473 | +0.52(+1.64%) |
Oct 26, 2015 | 32.13 | 32.21 | 31.31 | 31.53 | 308,320 | -0.71(-2.19%) |
Oct 23, 2015 | 31.30 | 32.23 | 31.27 | 32.23 | 318,431 | +1.10(+3.55%) |
Oct 22, 2015 | 30.89 | 31.15 | 30.68 | 31.13 | 300,213 | +0.35(+1.15%) |
Oct 21, 2015 | 31.32 | 31.50 | 30.70 | 30.78 | 165,847 | -0.44(-1.42%) |
Oct 20, 2015 | 31.38 | 31.62 | 31.08 | 31.22 | 392,746 | -0.02(-0.06%) |
Oct 19, 2015 | 30.98 | 31.44 | 30.94 | 31.24 | 259,996 | +0.15(+0.50%) |
Oct 16, 2015 | 31.10 | 31.15 | 30.73 | 31.08 | 214,169 | +0.07(+0.23%) |
Oct 15, 2015 | 30.75 | 31.01 | 30.53 | 31.01 | 278,701 | +0.37(+1.21%) |
Oct 14, 2015 | 31.14 | 31.50 | 30.55 | 30.64 | 198,979 | -0.44(-1.43%) |
Oct 13, 2015 | 31.30 | 31.73 | 31.06 | 31.08 | 310,832 | -0.31(-0.98%) |
Oct 12, 2015 | 31.02 | 31.43 | 30.79 | 31.39 | 369,132 | +0.43(+1.40%) |
Oct 09, 2015 | 30.87 | 31.20 | 30.86 | 30.96 | 192,361 | +0.24(+0.77%) |
Oct 08, 2015 | 30.24 | 30.75 | 30.16 | 30.72 | 343,218 | +0.48(+1.59%) |
Oct 07, 2015 | 29.84 | 30.31 | 29.84 | 30.24 | 267,665 | +0.51(+1.70%) |
Oct 06, 2015 | 30.72 | 30.90 | 29.48 | 29.74 | 523,807 | -1.06(-3.44%) |
Oct 05, 2015 | 30.42 | 30.81 | 30.14 | 30.79 | 580,069 | +0.70(+2.32%) |
Oct 02, 2015 | 29.40 | 30.12 | 28.98 | 30.10 | 574,562 | +0.42(+1.40%) |
Oct 01, 2015 | 29.99 | 30.12 | 29.29 | 29.68 | 424,306 | -0.25(-0.85%) |
Sep 30, 2015 | 29.86 | 30.06 | 29.67 | 29.93 | 648,281 | +0.38(+1.29%) |
Sep 29, 2015 | 30.55 | 30.55 | 29.47 | 29.55 | 468,570 | -0.97(-3.17%) |
Sep 28, 2015 | 31.49 | 31.72 | 30.41 | 30.52 | 411,896 | -1.14(-3.60%) |
Sep 25, 2015 | 32.23 | 32.34 | 31.46 | 31.66 | 683,919 | -0.25(-0.79%) |
Sep 24, 2015 | 31.59 | 32.63 | 30.78 | 31.92 | 1,807,406 | +1.00(+3.25%) |
Sep 23, 2015 | 30.42 | 30.98 | 30.41 | 30.91 | 309,011 | +0.43(+1.43%) |
Sep 22, 2015 | 30.32 | 30.50 | 30.07 | 30.48 | 160,043 | -0.15(-0.50%) |
Sep 21, 2015 | 30.41 | 31.09 | 30.38 | 30.63 | 213,450 | +0.38(+1.25%) |
Sep 18, 2015 | 30.84 | 31.05 | 30.08 | 30.25 | 382,775 | -0.88(-2.84%) |
Sep 17, 2015 | 31.06 | 31.56 | 31.02 | 31.14 | 369,976 | +0.14(+0.47%) |
Sep 16, 2015 | 30.68 | 31.07 | 30.48 | 30.99 | 195,338 | +0.40(+1.30%) |
Sep 15, 2015 | 30.13 | 30.72 | 30.04 | 30.59 | 221,571 | +0.58(+1.92%) |
Sep 14, 2015 | 30.56 | 30.73 | 29.98 | 30.02 | 278,969 | -0.54(-1.77%) |
Sep 11, 2015 | 30.58 | 30.77 | 30.30 | 30.56 | 237,186 | -0.22(-0.70%) |
Sep 10, 2015 | 31.08 | 31.33 | 30.57 | 30.78 | 352,179 | -0.30(-0.96%) |
Sep 09, 2015 | 31.71 | 32.47 | 30.55 | 31.07 | 554,215 | -0.23(-0.75%) |
Sep 08, 2015 | 31.01 | 31.59 | 31.01 | 31.31 | 433,359 | +0.51(+1.67%) |
Sep 04, 2015 | 30.38 | 30.79 | 30.79 | 30.79 | 206,313 | -0.06(-0.20%) |
Sep 03, 2015 | 30.69 | 30.94 | 30.42 | 30.86 | 257,691 | +0.32(+1.06%) |
Sep 02, 2015 | 30.36 | 30.53 | 30.03 | 30.53 | 509,391 | +0.46(+1.53%) |
Sep 01, 2015 | 30.31 | 30.39 | 29.96 | 30.07 | 251,731 | -0.68(-2.20%) |
Aug 31, 2015 | 30.09 | 30.84 | 29.98 | 30.75 | 551,543 | +0.49(+1.61%) |
Aug 28, 2015 | 30.39 | 30.51 | 30.12 | 30.26 | 255,855 | -0.15(-0.50%) |
Aug 27, 2015 | 30.22 | 30.55 | 29.66 | 30.41 | 351,222 | +0.47(+1.57%) |
Aug 26, 2015 | 30.18 | 30.18 | 29.24 | 29.95 | 434,443 | +0.39(+1.31%) |
Aug 25, 2015 | 30.06 | 30.08 | 29.48 | 29.56 | 507,392 | +0.14(+0.46%) |
Aug 24, 2015 | 29.39 | 30.32 | 28.69 | 29.42 | 635,117 | -1.62(-5.21%) |
Aug 21, 2015 | 31.08 | 31.54 | 30.54 | 31.04 | 379,723 | -0.41(-1.29%) |
Aug 20, 2015 | 31.32 | 31.85 | 31.29 | 31.44 | 358,209 | -0.19(-0.60%) |
Aug 19, 2015 | 31.94 | 32.00 | 31.55 | 31.63 | 217,351 | -0.38(-1.18%) |
Aug 18, 2015 | 31.96 | 32.25 | 31.85 | 32.01 | 271,866 | +0.05(+0.17%) |
Aug 17, 2015 | 31.30 | 32.16 | 31.27 | 31.96 | 297,921 | +0.53(+1.69%) |
Aug 14, 2015 | 31.09 | 31.48 | 30.95 | 31.43 | 234,338 | +0.32(+1.04%) |
Aug 13, 2015 | 30.70 | 31.37 | 30.58 | 31.10 | 338,662 | +0.33(+1.09%) |
Aug 12, 2015 | 30.41 | 31.14 | 30.16 | 30.77 | 245,456 | +0.08(+0.26%) |
Aug 11, 2015 | 30.81 | 31.16 | 30.56 | 30.69 | 243,277 | -0.32(-1.05%) |
Aug 10, 2015 | 30.70 | 31.24 | 30.43 | 31.01 | 266,481 | +0.56(+1.84%) |
Aug 07, 2015 | 30.44 | 30.67 | 30.19 | 30.45 | 204,160 | -0.05(-0.18%) |
Aug 06, 2015 | 30.64 | 31.04 | 30.45 | 30.50 | 255,364 | -0.22(-0.71%) |
Aug 05, 2015 | 30.46 | 31.04 | 30.21 | 30.72 | 244,614 | +0.45(+1.49%) |
Aug 04, 2015 | 30.10 | 30.72 | 30.03 | 30.27 | 241,270 | +0.21(+0.69%) |
Aug 03, 2015 | 30.27 | 30.27 | 29.88 | 30.06 | 304,028 | -0.15(-0.51%) |
Jul 31, 2015 | 30.17 | 30.63 | 30.00 | 30.22 | 235,774 | +0.06(+0.21%) |
Jul 30, 2015 | 30.17 | 30.28 | 29.87 | 30.15 | 273,877 | -0.08(-0.27%) |
Jul 29, 2015 | 30.15 | 30.39 | 29.89 | 30.23 | 196,620 | +0.17(+0.57%) |
Jul 28, 2015 | 30.15 | 30.23 | 29.52 | 30.06 | 382,858 | -0.05(-0.18%) |
Jul 27, 2015 | 30.50 | 30.79 | 30.03 | 30.12 | 349,848 | -0.59(-1.91%) |
Jul 24, 2015 | 31.07 | 31.15 | 30.68 | 30.70 | 319,982 | -0.54(-1.73%) |
Jul 23, 2015 | 31.46 | 31.57 | 30.85 | 31.24 | 451,874 | -0.20(-0.63%) |
Jul 22, 2015 | 30.65 | 31.67 | 30.62 | 31.44 | 516,091 | +0.76(+2.47%) |
Jul 21, 2015 | 31.32 | 31.48 | 30.63 | 30.69 | 249,296 | -0.61(-1.96%) |
Jul 20, 2015 | 31.52 | 31.54 | 31.21 | 31.30 | 224,485 | -0.25(-0.80%) |
Jul 17, 2015 | 32.13 | 32.34 | 31.31 | 31.55 | 260,087 | -0.60(-1.85%) |
Jul 16, 2015 | 31.98 | 32.38 | 31.96 | 32.15 | 223,368 | +0.16(+0.51%) |
Jul 15, 2015 | 31.80 | 32.08 | 31.56 | 31.98 | 222,036 | +0.29(+0.91%) |
Jul 14, 2015 | 31.59 | 31.88 | 31.54 | 31.70 | 330,654 | +0.00(+0.00%) |
Jul 13, 2015 | 31.59 | 31.82 | 31.44 | 31.70 | 324,081 | +0.29(+0.92%) |
Jul 10, 2015 | 31.05 | 31.74 | 30.91 | 31.41 | 372,524 | +0.77(+2.50%) |
Jul 09, 2015 | 31.01 | 31.14 | 30.49 | 30.64 | 367,216 | -0.07(-0.24%) |
Jul 08, 2015 | 30.70 | 31.09 | 30.47 | 30.71 | 349,557 | -0.24(-0.79%) |
Jul 07, 2015 | 31.43 | 31.43 | 30.59 | 30.96 | 346,229 | -0.48(-1.52%) |
Jul 06, 2015 | 30.99 | 31.72 | 30.60 | 31.43 | 299,966 | +0.30(+0.96%) |
Jul 02, 2015 | 31.87 | 31.14 | 31.14 | 31.14 | 192,795 | -0.54(-1.71%) |
Jul 01, 2015 | 31.67 | 31.85 | 31.32 | 31.68 | 386,215 | +0.30(+0.95%) |
Jun 30, 2015 | 31.87 | 31.87 | 31.06 | 31.38 | 753,841 | -0.05(-0.17%) |
Jun 29, 2015 | 32.27 | 32.35 | 31.37 | 31.43 | 301,102 | -1.00(-3.09%) |
Jun 26, 2015 | 32.62 | 32.80 | 32.35 | 32.44 | 530,672 | -0.04(-0.11%) |
Jun 25, 2015 | 32.45 | 32.54 | 32.30 | 32.47 | 282,520 | +0.23(+0.73%) |
Jun 24, 2015 | 32.10 | 32.28 | 31.94 | 32.24 | 288,259 | +0.06(+0.20%) |
Jun 23, 2015 | 32.45 | 32.55 | 32.12 | 32.17 | 390,693 | -0.18(-0.56%) |
Jun 22, 2015 | 31.85 | 32.39 | 31.85 | 32.35 | 312,961 | +0.73(+2.31%) |
Jun 19, 2015 | 31.61 | 31.82 | 31.41 | 31.63 | 472,169 | +0.04(+0.11%) |
Jun 18, 2015 | 31.36 | 31.88 | 31.26 | 31.59 | 516,577 | +0.33(+1.07%) |
Jun 17, 2015 | 31.52 | 31.71 | 31.14 | 31.26 | 254,714 | -0.12(-0.37%) |
Jun 16, 2015 | 30.87 | 31.54 | 30.52 | 31.37 | 406,325 | +0.40(+1.31%) |
Jun 15, 2015 | 29.55 | 31.05 | 29.38 | 30.97 | 648,379 | +1.01(+3.36%) |
Jun 12, 2015 | 30.42 | 31.02 | 29.65 | 29.96 | 1,568,807 | +0.48(+1.62%) |
Jun 11, 2015 | 29.38 | 30.19 | 29.24 | 29.48 | 824,889 | +0.21(+0.71%) |
Jun 10, 2015 | 29.39 | 29.76 | 29.13 | 29.28 | 539,700 | +0.07(+0.25%) |
Jun 09, 2015 | 29.05 | 29.45 | 28.97 | 29.20 | 281,642 | +0.11(+0.37%) |
Jun 08, 2015 | 28.95 | 29.23 | 28.87 | 29.10 | 221,251 | +0.07(+0.25%) |
Jun 05, 2015 | 29.11 | 29.24 | 28.89 | 29.02 | 219,871 | -0.12(-0.40%) |
Jun 04, 2015 | 29.16 | 29.38 | 29.02 | 29.14 | 182,881 | -0.24(-0.83%) |
Jun 03, 2015 | 29.25 | 29.65 | 29.11 | 29.38 | 290,451 | +0.23(+0.80%) |
Jun 02, 2015 | 28.85 | 29.50 | 28.85 | 29.15 | 156,655 | +0.11(+0.37%) |
Jun 01, 2015 | 29.35 | 29.35 | 28.95 | 29.04 | 244,729 | +0.16(+0.56%) |
May 29, 2015 | 29.12 | 29.21 | 28.80 | 28.88 | 209,850 | -0.27(-0.93%) |
May 28, 2015 | 29.29 | 29.46 | 29.02 | 29.15 | 145,369 | -0.29(-0.98%) |
May 27, 2015 | 29.19 | 29.49 | 28.91 | 29.44 | 260,103 | +0.24(+0.83%) |
May 26, 2015 | 29.41 | 29.69 | 29.05 | 29.20 | 218,206 | -0.39(-1.31%) |
May 22, 2015 | 29.66 | 29.58 | 29.58 | 29.58 | 256,000 | -0.15(-0.51%) |
May 21, 2015 | 29.88 | 30.03 | 29.60 | 29.74 | 170,835 | -0.12(-0.39%) |
May 20, 2015 | 29.93 | 29.95 | 29.54 | 29.85 | 225,992 | +0.00(+0.00%) |
May 19, 2015 | 29.55 | 29.92 | 29.38 | 29.85 | 184,675 | +0.31(+1.04%) |
May 18, 2015 | 29.37 | 29.66 | 29.21 | 29.55 | 180,954 | +0.07(+0.24%) |
May 15, 2015 | 29.54 | 29.74 | 29.31 | 29.47 | 200,537 | -0.08(-0.27%) |
May 14, 2015 | 28.61 | 29.70 | 28.40 | 29.56 | 224,844 | +0.61(+2.11%) |
May 13, 2015 | 29.13 | 29.28 | 28.59 | 28.94 | 208,910 | -0.09(-0.31%) |
May 12, 2015 | 28.63 | 29.14 | 28.24 | 29.03 | 299,647 | +0.20(+0.69%) |
May 11, 2015 | 28.48 | 29.02 | 28.28 | 28.84 | 166,321 | +0.27(+0.95%) |
May 08, 2015 | 28.48 | 28.76 | 28.48 | 28.57 | 182,282 | +0.40(+1.44%) |
May 07, 2015 | 27.92 | 28.44 | 27.86 | 28.16 | 169,705 | +0.19(+0.68%) |
May 06, 2015 | 28.00 | 28.29 | 27.66 | 27.97 | 249,461 | -0.04(-0.16%) |
May 05, 2015 | 28.65 | 28.83 | 27.97 | 28.02 | 248,646 | -0.64(-2.23%) |
May 04, 2015 | 28.72 | 29.08 | 28.63 | 28.66 | 214,981 | -0.01(-0.03%) |
May 01, 2015 | 28.39 | 28.84 | 28.39 | 28.66 | 178,739 | +0.29(+1.01%) |
Apr 30, 2015 | 28.67 | 28.68 | 28.09 | 28.38 | 314,866 | -0.52(-1.81%) |
Apr 29, 2015 | 29.38 | 29.62 | 28.84 | 28.90 | 129,422 | -0.54(-1.83%) |
Apr 28, 2015 | 28.85 | 29.49 | 28.78 | 29.44 | 186,698 | +0.61(+2.12%) |
Apr 27, 2015 | 29.21 | 29.62 | 28.71 | 28.83 | 283,585 | -0.39(-1.32%) |
Apr 24, 2015 | 29.34 | 29.35 | 29.11 | 29.21 | 173,679 | -0.16(-0.55%) |
Apr 23, 2015 | 29.63 | 29.71 | 29.18 | 29.38 | 247,530 | -0.30(-1.00%) |
Apr 22, 2015 | 29.65 | 29.91 | 29.36 | 29.67 | 241,017 | +0.15(+0.52%) |
Apr 21, 2015 | 29.82 | 29.82 | 29.40 | 29.52 | 239,260 | -0.15(-0.52%) |
Apr 20, 2015 | 29.09 | 29.73 | 29.09 | 29.67 | 173,658 | +0.76(+2.65%) |
Apr 17, 2015 | 29.01 | 29.24 | 28.75 | 28.91 | 185,439 | -0.38(-1.29%) |
Apr 16, 2015 | 29.73 | 29.82 | 29.20 | 29.29 | 331,985 | -0.40(-1.33%) |
Apr 15, 2015 | 29.75 | 29.84 | 29.53 | 29.68 | 270,139 | +0.01(+0.03%) |
Apr 14, 2015 | 29.64 | 29.73 | 29.26 | 29.67 | 294,863 | +0.13(+0.46%) |
Apr 13, 2015 | 29.65 | 29.75 | 29.33 | 29.54 | 341,905 | -0.02(-0.06%) |
Apr 10, 2015 | 29.69 | 29.80 | 29.46 | 29.56 | 297,692 | +0.01(+0.03%) |
Apr 09, 2015 | 29.70 | 29.90 | 29.38 | 29.55 | 269,371 | -0.14(-0.48%) |
Apr 08, 2015 | 29.61 | 29.92 | 29.48 | 29.69 | 367,154 | +0.13(+0.46%) |
Apr 07, 2015 | 29.63 | 29.75 | 29.48 | 29.56 | 241,449 | -0.13(-0.42%) |
Apr 06, 2015 | 29.70 | 29.86 | 29.53 | 29.68 | 271,609 | -0.24(-0.81%) |
Apr 02, 2015 | 29.80 | 29.92 | 29.92 | 29.92 | 570,556 | +0.22(+0.73%) |
Apr 01, 2015 | 29.52 | 29.73 | 29.11 | 29.71 | 396,356 | +0.13(+0.43%) |
Mar 31, 2015 | 29.29 | 29.67 | 29.12 | 29.58 | 201,977 | +0.21(+0.70%) |
Mar 30, 2015 | 29.45 | 29.67 | 29.23 | 29.38 | 291,705 | +0.13(+0.43%) |
Mar 27, 2015 | 28.93 | 29.29 | 28.68 | 29.25 | 273,486 | +0.32(+1.09%) |
Mar 26, 2015 | 28.61 | 29.15 | 28.27 | 28.93 | 316,428 | +0.31(+1.07%) |
Mar 25, 2015 | 29.11 | 29.20 | 28.57 | 28.63 | 274,123 | -0.40(-1.39%) |
Mar 24, 2015 | 29.05 | 29.19 | 26.43 | 29.03 | 450,259 | -0.07(-0.25%) |
Mar 23, 2015 | 29.21 | 29.33 | 28.97 | 29.11 | 312,691 | -0.05(-0.15%) |
Mar 20, 2015 | 29.29 | 29.33 | 28.94 | 29.15 | 348,777 | +0.05(+0.18%) |
Mar 19, 2015 | 29.00 | 29.11 | 28.85 | 29.10 | 181,521 | +0.08(+0.28%) |
Mar 18, 2015 | 28.69 | 29.03 | 28.49 | 29.02 | 210,214 | +0.29(+1.00%) |
Mar 17, 2015 | 28.32 | 28.83 | 28.32 | 28.73 | 373,840 | +0.20(+0.69%) |
Mar 16, 2015 | 28.48 | 28.86 | 28.33 | 28.53 | 448,261 | +0.25(+0.89%) |
Mar 13, 2015 | 28.42 | 28.49 | 27.75 | 28.28 | 325,203 | -0.10(-0.35%) |
Mar 12, 2015 | 27.07 | 28.43 | 27.00 | 28.38 | 457,456 | +1.46(+5.43%) |
Mar 11, 2015 | 26.83 | 27.17 | 26.76 | 26.92 | 479,698 | +0.12(+0.44%) |
Mar 10, 2015 | 27.19 | 27.32 | 25.77 | 26.80 | 1,068,152 | -1.73(-6.07%) |
Mar 09, 2015 | 27.67 | 28.70 | 27.63 | 28.53 | 546,538 | +0.95(+3.45%) |
Mar 06, 2015 | 27.50 | 27.78 | 27.30 | 27.58 | 462,313 | -0.10(-0.36%) |
Mar 05, 2015 | 28.06 | 28.08 | 27.52 | 27.68 | 547,996 | -0.22(-0.77%) |
Mar 04, 2015 | 27.99 | 28.06 | 27.46 | 27.89 | 359,636 | -0.16(-0.58%) |
Mar 03, 2015 | 28.16 | 28.19 | 27.81 | 28.06 | 180,035 | -0.15(-0.54%) |
Mar 02, 2015 | 27.46 | 28.26 | 27.46 | 28.21 | 421,523 | +0.75(+2.75%) |
Feb 27, 2015 | 27.56 | 27.71 | 27.40 | 27.46 | 367,957 | -0.19(-0.68%) |
Feb 26, 2015 | 27.65 | 27.88 | 27.37 | 27.64 | 258,681 | -0.07(-0.26%) |
Feb 25, 2015 | 28.07 | 28.42 | 27.37 | 27.72 | 401,177 | -0.38(-1.34%) |
Feb 24, 2015 | 27.33 | 28.19 | 27.21 | 28.09 | 417,230 | +0.71(+2.59%) |
Feb 23, 2015 | 27.24 | 27.39 | 26.75 | 27.38 | 268,141 | +0.14(+0.53%) |
Feb 20, 2015 | 27.62 | 27.81 | 26.90 | 27.24 | 313,168 | -0.35(-1.27%) |
Feb 19, 2015 | 27.44 | 27.66 | 27.09 | 27.59 | 232,996 | +0.13(+0.46%) |
Feb 18, 2015 | 27.27 | 27.66 | 27.16 | 27.46 | 192,560 | +0.10(+0.36%) |
Feb 17, 2015 | 27.32 | 27.56 | 27.00 | 27.37 | 293,726 | +0.13(+0.49%) |
Feb 13, 2015 | 27.22 | 27.23 | 27.23 | 27.23 | 186,574 | +0.13(+0.46%) |
Feb 12, 2015 | 26.79 | 27.19 | 26.71 | 27.11 | 172,931 | +0.46(+1.72%) |
Feb 11, 2015 | 26.89 | 27.15 | 26.56 | 26.65 | 169,717 | -0.27(-1.00%) |
Feb 10, 2015 | 27.04 | 27.04 | 26.51 | 26.92 | 164,238 | +0.12(+0.44%) |
Feb 09, 2015 | 26.92 | 27.31 | 26.79 | 26.80 | 163,524 | -0.26(-0.96%) |
Feb 06, 2015 | 27.28 | 27.31 | 26.80 | 27.06 | 232,944 | -0.08(-0.30%) |
Feb 05, 2015 | 26.91 | 27.19 | 26.76 | 27.14 | 210,477 | +0.40(+1.51%) |
Feb 04, 2015 | 26.77 | 26.91 | 26.46 | 26.74 | 211,279 | -0.04(-0.17%) |
Feb 03, 2015 | 25.72 | 26.83 | 25.58 | 26.78 | 357,241 | +1.16(+4.52%) |
Feb 02, 2015 | 25.71 | 25.93 | 25.02 | 25.62 | 460,251 | +0.05(+0.21%) |
Jan 30, 2015 | 25.75 | 26.32 | 25.54 | 25.57 | 474,209 | -0.43(-1.66%) |
Jan 29, 2015 | 25.81 | 26.04 | 25.34 | 26.00 | 293,431 | +0.24(+0.94%) |
Jan 28, 2015 | 26.32 | 26.32 | 25.62 | 25.76 | 329,576 | -0.31(-1.20%) |
Jan 27, 2015 | 26.20 | 26.24 | 25.93 | 26.07 | 213,514 | -0.51(-1.92%) |
Jan 26, 2015 | 26.47 | 26.78 | 26.06 | 26.58 | 192,033 | +0.08(+0.30%) |
Jan 23, 2015 | 26.71 | 26.77 | 26.26 | 26.50 | 158,304 | -0.17(-0.64%) |
Jan 22, 2015 | 26.39 | 26.78 | 25.89 | 26.67 | 327,197 | +0.54(+2.06%) |
Jan 21, 2015 | 26.21 | 26.50 | 25.96 | 26.14 | 232,909 | -0.13(-0.48%) |
Jan 20, 2015 | 26.25 | 26.63 | 25.91 | 26.26 | 278,922 | +0.04(+0.17%) |
Jan 16, 2015 | 25.77 | 26.36 | 25.73 | 26.22 | 369,142 | +0.39(+1.49%) |
Jan 15, 2015 | 25.94 | 26.24 | 25.47 | 25.83 | 460,900 | +0.11(+0.42%) |
Jan 14, 2015 | 25.74 | 25.87 | 25.25 | 25.72 | 207,863 | -0.34(-1.31%) |
Jan 13, 2015 | 25.61 | 26.45 | 25.55 | 26.06 | 361,807 | +0.80(+3.16%) |
Jan 12, 2015 | 25.52 | 25.63 | 25.04 | 25.27 | 223,888 | -0.38(-1.47%) |
Jan 09, 2015 | 25.58 | 25.82 | 25.17 | 25.64 | 323,975 | +0.14(+0.56%) |
Jan 08, 2015 | 25.56 | 25.86 | 25.24 | 25.50 | 430,178 | +0.27(+1.07%) |
Jan 07, 2015 | 24.92 | 25.29 | 24.76 | 25.23 | 420,904 | +0.56(+2.25%) |
Jan 06, 2015 | 25.21 | 25.21 | 24.38 | 24.67 | 258,725 | -0.42(-1.68%) |
Jan 05, 2015 | 25.10 | 25.51 | 24.75 | 25.10 | 248,476 | -0.26(-1.03%) |
Jan 02, 2015 | 25.89 | 25.94 | 24.84 | 25.36 | 297,684 | -0.45(-1.74%) |
Dec 31, 2014 | 26.17 | 25.80 | 25.80 | 25.80 | 194,153 | -0.33(-1.27%) |
Dec 30, 2014 | 26.23 | 26.46 | 25.96 | 26.14 | 156,144 | -0.15(-0.58%) |
Dec 29, 2014 | 26.38 | 26.47 | 26.10 | 26.29 | 251,344 | -0.16(-0.61%) |
Dec 26, 2014 | 26.55 | 26.62 | 26.21 | 26.45 | 297,758 | +0.06(+0.24%) |
Dec 24, 2014 | 26.32 | 26.39 | 26.39 | 26.39 | 158,376 | +0.11(+0.41%) |
Dec 23, 2014 | 26.31 | 26.47 | 25.98 | 26.28 | 396,168 | +0.05(+0.21%) |
Dec 22, 2014 | 26.28 | 26.44 | 25.68 | 26.23 | 313,814 | -0.06(-0.24%) |
Dec 19, 2014 | 26.24 | 26.44 | 26.05 | 26.29 | 1,052,252 | +0.13(+0.48%) |
Dec 18, 2014 | 25.81 | 26.36 | 25.49 | 26.16 | 370,134 | +0.61(+2.39%) |
Dec 17, 2014 | 24.98 | 25.64 | 24.73 | 25.55 | 353,778 | +0.57(+2.30%) |
Dec 16, 2014 | 24.35 | 25.25 | 24.23 | 24.98 | 452,669 | +0.60(+2.47%) |
Dec 15, 2014 | 24.24 | 24.57 | 24.06 | 24.38 | 544,495 | +0.54(+2.26%) |
Dec 12, 2014 | 24.59 | 24.71 | 23.83 | 23.84 | 397,737 | -1.15(-4.60%) |
Dec 11, 2014 | 25.16 | 25.32 | 24.76 | 24.99 | 565,211 | +0.04(+0.14%) |
Dec 10, 2014 | 26.24 | 26.24 | 24.64 | 24.95 | 1,098,397 | -0.11(-0.43%) |
Dec 09, 2014 | 24.40 | 25.09 | 23.99 | 25.06 | 744,349 | +0.42(+1.71%) |
Dec 08, 2014 | 24.78 | 25.01 | 24.25 | 24.64 | 291,985 | -0.17(-0.69%) |
Dec 05, 2014 | 24.04 | 24.83 | 24.02 | 24.81 | 275,091 | +0.87(+3.64%) |
Dec 04, 2014 | 24.42 | 24.54 | 23.85 | 23.94 | 358,064 | -0.49(-2.02%) |
Dec 03, 2014 | 24.01 | 24.53 | 23.95 | 24.43 | 312,163 | +0.40(+1.68%) |
Dec 02, 2014 | 23.96 | 24.27 | 23.76 | 24.03 | 443,245 | +0.13(+0.53%) |