Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.28 | 29.64 | 29.27 | 29.55 | 1,172,746 | +0.32(+1.08%) |
Nov 27, 2015 | 29.13 | 29.34 | 29.13 | 29.24 | 608,171 | +0.13(+0.43%) |
Nov 25, 2015 | 29.09 | 29.11 | 29.11 | 29.11 | 477,713 | +0.04(+0.14%) |
Nov 24, 2015 | 28.67 | 29.13 | 28.55 | 29.07 | 1,732,588 | +0.34(+1.18%) |
Nov 23, 2015 | 29.03 | 29.03 | 28.69 | 28.73 | 1,208,446 | -0.35(-1.20%) |
Nov 20, 2015 | 29.11 | 29.24 | 29.00 | 29.08 | 618,088 | +0.09(+0.32%) |
Nov 19, 2015 | 28.98 | 29.25 | 28.83 | 28.98 | 1,207,076 | +0.07(+0.23%) |
Nov 18, 2015 | 28.67 | 28.95 | 28.48 | 28.92 | 2,340,350 | +0.28(+0.99%) |
Nov 17, 2015 | 28.48 | 28.85 | 28.44 | 28.63 | 2,119,954 | +0.19(+0.67%) |
Nov 16, 2015 | 28.08 | 28.46 | 28.07 | 28.44 | 1,884,852 | +0.35(+1.23%) |
Nov 13, 2015 | 28.34 | 28.45 | 27.99 | 28.10 | 1,538,056 | -0.25(-0.90%) |
Nov 12, 2015 | 28.57 | 28.75 | 28.35 | 28.35 | 2,499,952 | -0.37(-1.29%) |
Nov 11, 2015 | 28.77 | 29.03 | 28.70 | 28.72 | 1,660,854 | +0.02(+0.08%) |
Nov 10, 2015 | 28.92 | 28.92 | 28.61 | 28.70 | 2,601,945 | -0.53(-1.82%) |
Nov 09, 2015 | 29.45 | 29.45 | 29.08 | 29.23 | 1,882,555 | -0.29(-0.97%) |
Nov 06, 2015 | 29.00 | 29.53 | 28.95 | 29.52 | 1,977,465 | +0.76(+2.65%) |
Nov 05, 2015 | 29.24 | 29.28 | 28.72 | 28.76 | 2,171,898 | -0.62(-2.10%) |
Nov 04, 2015 | 29.32 | 29.44 | 29.17 | 29.37 | 1,521,226 | +0.08(+0.29%) |
Nov 03, 2015 | 29.05 | 29.41 | 29.05 | 29.29 | 1,060,563 | +0.15(+0.52%) |
Nov 02, 2015 | 28.96 | 29.18 | 28.93 | 29.14 | 1,159,785 | +0.25(+0.88%) |
Oct 30, 2015 | 28.76 | 28.99 | 28.71 | 28.88 | 1,555,695 | +0.23(+0.80%) |
Oct 29, 2015 | 28.88 | 28.96 | 28.57 | 28.65 | 2,015,543 | -0.79(-2.68%) |
Oct 28, 2015 | 29.22 | 29.52 | 29.10 | 29.45 | 3,418,016 | +0.43(+1.48%) |
Oct 27, 2015 | 29.01 | 29.22 | 28.94 | 29.02 | 3,274,504 | -0.25(-0.87%) |
Oct 26, 2015 | 29.67 | 29.67 | 29.13 | 29.27 | 3,206,781 | -0.54(-1.80%) |
Oct 23, 2015 | 29.71 | 29.89 | 29.41 | 29.81 | 3,306,298 | +0.36(+1.22%) |
Oct 22, 2015 | 28.93 | 29.50 | 28.87 | 29.45 | 2,479,101 | +0.99(+3.47%) |
Oct 21, 2015 | 28.70 | 29.00 | 28.45 | 28.46 | 1,632,492 | +0.04(+0.15%) |
Oct 20, 2015 | 28.44 | 28.51 | 28.26 | 28.42 | 1,030,201 | -0.03(-0.09%) |
Oct 19, 2015 | 28.36 | 28.64 | 28.23 | 28.45 | 1,435,169 | -0.01(-0.03%) |
Oct 16, 2015 | 28.41 | 28.49 | 28.22 | 28.45 | 1,474,071 | +0.06(+0.23%) |
Oct 15, 2015 | 28.33 | 28.61 | 28.15 | 28.39 | 2,318,160 | +0.26(+0.94%) |
Oct 14, 2015 | 27.27 | 28.37 | 27.21 | 28.13 | 3,529,750 | +0.99(+3.64%) |
Oct 13, 2015 | 27.28 | 27.44 | 27.11 | 27.14 | 1,486,056 | -0.34(-1.23%) |
Oct 12, 2015 | 27.45 | 27.54 | 27.33 | 27.48 | 2,048,397 | +0.00(+0.00%) |
Oct 09, 2015 | 27.70 | 27.74 | 27.31 | 27.48 | 1,437,225 | -0.17(-0.62%) |
Oct 08, 2015 | 27.45 | 27.70 | 27.22 | 27.65 | 1,901,769 | +0.18(+0.66%) |
Oct 07, 2015 | 27.34 | 27.64 | 27.01 | 27.47 | 2,060,536 | +0.36(+1.32%) |
Oct 06, 2015 | 26.96 | 27.18 | 26.63 | 27.11 | 3,209,335 | +0.09(+0.32%) |
Oct 05, 2015 | 26.76 | 27.15 | 26.68 | 27.02 | 2,592,056 | +0.52(+1.95%) |
Oct 02, 2015 | 25.62 | 26.52 | 25.61 | 26.51 | 2,113,816 | +0.54(+2.09%) |
Oct 01, 2015 | 26.26 | 26.26 | 25.51 | 25.96 | 2,175,234 | -0.31(-1.19%) |
Sep 30, 2015 | 25.74 | 26.30 | 25.70 | 26.28 | 1,432,736 | +0.98(+3.88%) |
Sep 29, 2015 | 25.20 | 25.54 | 25.03 | 25.30 | 1,322,480 | +0.17(+0.67%) |
Sep 28, 2015 | 25.68 | 25.82 | 25.13 | 25.13 | 5,894,619 | -0.72(-2.77%) |
Sep 25, 2015 | 26.05 | 26.23 | 25.60 | 25.84 | 1,823,757 | +0.04(+0.17%) |
Sep 24, 2015 | 25.61 | 25.96 | 25.12 | 25.80 | 4,300,140 | -0.05(-0.20%) |
Sep 23, 2015 | 26.06 | 26.19 | 25.82 | 25.85 | 1,488,651 | -0.19(-0.74%) |
Sep 22, 2015 | 26.18 | 26.25 | 25.94 | 26.04 | 2,940,955 | -0.59(-2.20%) |
Sep 21, 2015 | 26.88 | 26.97 | 26.50 | 26.63 | 2,128,093 | -0.08(-0.30%) |
Sep 18, 2015 | 26.78 | 27.06 | 26.61 | 26.71 | 1,905,494 | -0.47(-1.74%) |
Sep 17, 2015 | 27.36 | 27.63 | 27.13 | 27.18 | 2,025,229 | -0.22(-0.80%) |
Sep 16, 2015 | 27.28 | 27.44 | 27.12 | 27.40 | 1,477,411 | +0.06(+0.21%) |
Sep 15, 2015 | 27.13 | 27.42 | 27.11 | 27.35 | 1,283,226 | +0.34(+1.28%) |
Sep 14, 2015 | 27.07 | 27.14 | 26.92 | 27.00 | 1,649,081 | +0.06(+0.23%) |
Sep 11, 2015 | 26.69 | 26.96 | 26.57 | 26.94 | 1,968,038 | +0.02(+0.06%) |
Sep 10, 2015 | 26.79 | 27.17 | 26.54 | 26.92 | 1,767,847 | +0.12(+0.44%) |
Sep 09, 2015 | 27.55 | 27.74 | 26.75 | 26.80 | 2,691,428 | -0.50(-1.84%) |
Sep 08, 2015 | 26.72 | 27.32 | 26.72 | 27.31 | 2,331,834 | +1.16(+4.43%) |
Sep 04, 2015 | 26.24 | 26.15 | 26.15 | 26.15 | 1,033,302 | -0.46(-1.73%) |
Sep 03, 2015 | 26.60 | 26.96 | 26.52 | 26.61 | 986,016 | +0.21(+0.78%) |
Sep 02, 2015 | 26.22 | 26.40 | 25.94 | 26.40 | 1,498,155 | +0.61(+2.38%) |
Sep 01, 2015 | 25.93 | 26.45 | 25.66 | 25.79 | 2,111,983 | -0.94(-3.53%) |
Aug 31, 2015 | 26.60 | 27.00 | 26.47 | 26.73 | 1,702,004 | -0.07(-0.28%) |
Aug 28, 2015 | 26.55 | 26.86 | 26.55 | 26.80 | 2,128,718 | +0.15(+0.58%) |
Aug 27, 2015 | 26.14 | 26.69 | 26.11 | 26.65 | 4,050,312 | +0.96(+3.72%) |
Aug 26, 2015 | 25.24 | 25.72 | 24.75 | 25.69 | 3,514,576 | +1.22(+4.99%) |
Aug 25, 2015 | 25.69 | 25.75 | 24.47 | 24.47 | 2,846,423 | -0.24(-0.99%) |
Aug 24, 2015 | 23.82 | 25.82 | 23.46 | 24.72 | 5,562,173 | -0.57(-2.24%) |
Aug 21, 2015 | 25.66 | 26.06 | 25.28 | 25.28 | 4,285,667 | -0.71(-2.74%) |
Aug 20, 2015 | 26.72 | 26.73 | 25.99 | 26.00 | 2,771,797 | -1.01(-3.75%) |
Aug 19, 2015 | 27.31 | 27.32 | 26.83 | 27.01 | 1,512,603 | -0.24(-0.90%) |
Aug 18, 2015 | 27.74 | 27.74 | 27.21 | 27.26 | 1,264,675 | -0.52(-1.89%) |
Aug 17, 2015 | 27.43 | 27.83 | 27.29 | 27.78 | 822,340 | +0.23(+0.85%) |
Aug 14, 2015 | 27.67 | 27.67 | 27.38 | 27.55 | 1,274,952 | -0.23(-0.82%) |
Aug 13, 2015 | 28.00 | 28.11 | 27.71 | 27.77 | 935,180 | -0.23(-0.81%) |
Aug 12, 2015 | 27.50 | 28.13 | 27.28 | 28.00 | 2,655,966 | +0.16(+0.58%) |
Aug 11, 2015 | 28.20 | 28.20 | 27.73 | 27.84 | 2,242,468 | -0.64(-2.25%) |
Aug 10, 2015 | 28.03 | 28.53 | 28.03 | 28.48 | 1,489,884 | +0.69(+2.48%) |
Aug 07, 2015 | 27.52 | 27.82 | 27.49 | 27.79 | 980,308 | +0.16(+0.57%) |
Aug 06, 2015 | 28.19 | 28.19 | 27.42 | 27.63 | 3,043,664 | -0.50(-1.79%) |
Aug 05, 2015 | 27.94 | 28.33 | 27.93 | 28.13 | 1,481,641 | +0.35(+1.26%) |
Aug 04, 2015 | 28.01 | 28.06 | 27.61 | 27.78 | 2,878,270 | -0.31(-1.11%) |
Aug 03, 2015 | 28.16 | 28.21 | 27.94 | 28.10 | 1,140,890 | -0.09(-0.32%) |
Jul 31, 2015 | 28.56 | 28.56 | 28.13 | 28.19 | 1,750,377 | -0.33(-1.16%) |
Jul 30, 2015 | 28.26 | 28.61 | 28.18 | 28.52 | 3,524,691 | +0.11(+0.40%) |
Jul 29, 2015 | 28.35 | 28.46 | 28.10 | 28.40 | 1,453,049 | +0.04(+0.12%) |
Jul 28, 2015 | 27.93 | 28.54 | 27.71 | 28.37 | 2,227,346 | +0.58(+2.09%) |
Jul 27, 2015 | 27.83 | 27.98 | 27.50 | 27.79 | 1,624,455 | -0.21(-0.74%) |
Jul 24, 2015 | 28.65 | 28.71 | 27.97 | 28.00 | 2,197,732 | -0.57(-2.01%) |
Jul 23, 2015 | 28.31 | 28.91 | 28.31 | 28.57 | 1,179,741 | +0.42(+1.49%) |
Jul 22, 2015 | 28.11 | 28.23 | 27.84 | 28.15 | 3,616,862 | -0.72(-2.49%) |
Jul 21, 2015 | 28.87 | 29.12 | 28.83 | 28.87 | 702,614 | +0.01(+0.02%) |
Jul 20, 2015 | 29.17 | 29.22 | 28.85 | 28.86 | 1,135,433 | -0.20(-0.69%) |
Jul 17, 2015 | 29.11 | 29.11 | 28.83 | 29.06 | 1,596,497 | -0.06(-0.21%) |
Jul 16, 2015 | 29.28 | 29.28 | 28.86 | 29.12 | 1,715,999 | +0.05(+0.19%) |
Jul 15, 2015 | 29.31 | 29.31 | 28.94 | 29.07 | 1,112,926 | -0.17(-0.59%) |
Jul 14, 2015 | 29.08 | 29.31 | 29.05 | 29.24 | 1,046,418 | +0.30(+1.05%) |
Jul 13, 2015 | 28.95 | 29.00 | 28.73 | 28.94 | 1,142,614 | +0.24(+0.84%) |
Jul 10, 2015 | 28.51 | 28.80 | 28.48 | 28.70 | 1,544,909 | +0.52(+1.85%) |
Jul 09, 2015 | 29.06 | 29.13 | 28.17 | 28.18 | 3,913,793 | -0.36(-1.28%) |
Jul 08, 2015 | 28.94 | 29.02 | 28.47 | 28.54 | 2,063,850 | -0.79(-2.70%) |
Jul 07, 2015 | 29.44 | 29.44 | 28.44 | 29.33 | 2,995,390 | -0.09(-0.32%) |
Jul 06, 2015 | 29.59 | 29.86 | 29.30 | 29.43 | 3,167,402 | -0.43(-1.46%) |
Jul 02, 2015 | 29.78 | 29.86 | 29.86 | 29.86 | 1,037,650 | +0.14(+0.47%) |
Jul 01, 2015 | 30.07 | 30.11 | 29.66 | 29.72 | 1,493,219 | +0.07(+0.24%) |
Jun 30, 2015 | 29.82 | 29.88 | 29.52 | 29.65 | 4,524,597 | +0.11(+0.36%) |
Jun 29, 2015 | 30.00 | 30.21 | 29.52 | 29.54 | 1,627,875 | -0.85(-2.81%) |
Jun 26, 2015 | 30.89 | 30.89 | 30.28 | 30.40 | 1,890,999 | -0.78(-2.49%) |
Jun 25, 2015 | 31.28 | 31.38 | 31.10 | 31.17 | 1,007,667 | -0.02(-0.07%) |
Jun 24, 2015 | 31.48 | 31.56 | 31.19 | 31.20 | 768,491 | -0.39(-1.23%) |
Jun 23, 2015 | 31.80 | 31.85 | 31.48 | 31.58 | 1,011,931 | -0.16(-0.50%) |
Jun 22, 2015 | 31.74 | 31.82 | 31.59 | 31.74 | 932,145 | +0.27(+0.85%) |
Jun 19, 2015 | 31.71 | 31.80 | 31.37 | 31.48 | 1,111,369 | -0.16(-0.50%) |
Jun 18, 2015 | 31.28 | 31.78 | 31.28 | 31.63 | 825,601 | +0.44(+1.41%) |
Jun 17, 2015 | 31.20 | 31.31 | 31.08 | 31.19 | 753,450 | +0.03(+0.08%) |
Jun 16, 2015 | 31.02 | 31.24 | 30.95 | 31.17 | 703,764 | +0.09(+0.28%) |
Jun 15, 2015 | 30.82 | 31.11 | 30.67 | 31.08 | 858,116 | -0.06(-0.21%) |
Jun 12, 2015 | 31.29 | 31.29 | 31.10 | 31.14 | 680,705 | -0.28(-0.90%) |
Jun 11, 2015 | 31.57 | 31.58 | 31.40 | 31.43 | 1,672,726 | -0.01(-0.03%) |
Jun 10, 2015 | 31.20 | 31.55 | 31.18 | 31.44 | 1,356,088 | +0.39(+1.24%) |
Jun 09, 2015 | 31.09 | 31.13 | 30.74 | 31.05 | 1,705,083 | -0.02(-0.06%) |
Jun 08, 2015 | 31.69 | 31.69 | 30.99 | 31.07 | 1,417,155 | -0.60(-1.88%) |
Jun 05, 2015 | 31.62 | 31.75 | 31.38 | 31.66 | 1,355,221 | +0.00(+0.01%) |
Jun 04, 2015 | 31.82 | 31.93 | 31.57 | 31.66 | 1,851,888 | -0.29(-0.91%) |
Jun 03, 2015 | 32.33 | 32.36 | 31.93 | 31.95 | 3,735,225 | -0.22(-0.68%) |
Jun 02, 2015 | 32.43 | 32.43 | 32.12 | 32.17 | 972,795 | -0.36(-1.12%) |
Jun 01, 2015 | 32.62 | 32.75 | 32.36 | 32.53 | 1,363,487 | +0.02(+0.06%) |
May 29, 2015 | 32.49 | 32.65 | 32.36 | 32.51 | 1,879,513 | +0.12(+0.38%) |
May 28, 2015 | 32.39 | 32.53 | 32.18 | 32.39 | 1,270,126 | +0.03(+0.10%) |
May 27, 2015 | 31.23 | 32.47 | 31.22 | 32.36 | 1,363,776 | +1.22(+3.93%) |
May 26, 2015 | 31.33 | 31.36 | 31.00 | 31.14 | 813,910 | -0.24(-0.77%) |
May 22, 2015 | 31.28 | 31.38 | 31.38 | 31.38 | 425,864 | +0.06(+0.21%) |
May 21, 2015 | 31.13 | 31.36 | 31.00 | 31.31 | 476,933 | +0.16(+0.51%) |
May 20, 2015 | 31.13 | 31.38 | 31.02 | 31.16 | 889,649 | +0.07(+0.22%) |
May 19, 2015 | 31.28 | 31.43 | 30.98 | 31.09 | 473,682 | -0.11(-0.36%) |
May 18, 2015 | 30.94 | 31.22 | 30.85 | 31.20 | 648,146 | +0.30(+0.98%) |
May 15, 2015 | 30.91 | 31.02 | 30.77 | 30.90 | 392,917 | +0.05(+0.17%) |
May 14, 2015 | 30.70 | 30.96 | 30.58 | 30.85 | 907,945 | +0.36(+1.19%) |
May 13, 2015 | 30.46 | 30.70 | 30.40 | 30.48 | 408,133 | +0.19(+0.62%) |
May 12, 2015 | 30.44 | 30.48 | 30.16 | 30.30 | 1,032,133 | -0.28(-0.90%) |
May 11, 2015 | 30.55 | 30.69 | 30.45 | 30.57 | 512,858 | +0.02(+0.06%) |
May 08, 2015 | 30.50 | 30.68 | 30.47 | 30.55 | 680,677 | +0.30(+1.00%) |
May 07, 2015 | 30.04 | 30.30 | 30.04 | 30.25 | 962,080 | +0.33(+1.10%) |
May 06, 2015 | 30.07 | 30.21 | 29.71 | 29.92 | 1,448,007 | -0.04(-0.12%) |
May 05, 2015 | 30.41 | 30.48 | 29.93 | 29.96 | 775,104 | -0.67(-2.17%) |
May 04, 2015 | 30.76 | 30.82 | 30.55 | 30.63 | 686,294 | -0.06(-0.20%) |
May 01, 2015 | 30.13 | 30.76 | 30.12 | 30.69 | 1,578,909 | +0.83(+2.78%) |
Apr 30, 2015 | 30.06 | 30.18 | 29.67 | 29.86 | 2,408,169 | -0.26(-0.86%) |
Apr 29, 2015 | 30.06 | 30.21 | 29.81 | 30.12 | 812,760 | -0.17(-0.55%) |
Apr 28, 2015 | 30.27 | 30.35 | 29.86 | 30.28 | 1,246,076 | +0.03(+0.10%) |
Apr 27, 2015 | 30.22 | 30.57 | 30.18 | 30.26 | 616,598 | +0.08(+0.26%) |
Apr 24, 2015 | 30.63 | 30.64 | 29.99 | 30.18 | 653,487 | -0.50(-1.65%) |
Apr 23, 2015 | 30.61 | 30.79 | 30.45 | 30.68 | 610,341 | -0.48(-1.55%) |
Apr 22, 2015 | 30.92 | 31.17 | 30.68 | 31.17 | 467,064 | +0.43(+1.41%) |
Apr 21, 2015 | 30.52 | 30.95 | 30.63 | 30.73 | 470,934 | +0.21(+0.69%) |
Apr 20, 2015 | 30.42 | 30.64 | 30.41 | 30.52 | 412,625 | +0.26(+0.85%) |
Apr 17, 2015 | 30.46 | 30.46 | 30.12 | 30.27 | 515,700 | -0.44(-1.42%) |
Apr 16, 2015 | 30.54 | 30.75 | 30.54 | 30.70 | 542,094 | -0.13(-0.43%) |
Apr 15, 2015 | 30.56 | 30.92 | 30.52 | 30.83 | 460,306 | +0.51(+1.67%) |
Apr 14, 2015 | 30.64 | 30.64 | 30.24 | 30.33 | 688,175 | -0.31(-1.02%) |
Apr 13, 2015 | 30.87 | 30.98 | 30.60 | 30.64 | 452,398 | -0.18(-0.59%) |
Apr 10, 2015 | 30.72 | 30.82 | 30.68 | 30.82 | 274,464 | +0.12(+0.40%) |
Apr 09, 2015 | 30.16 | 30.74 | 30.16 | 30.70 | 619,228 | +0.40(+1.31%) |
Apr 08, 2015 | 30.07 | 30.40 | 30.05 | 30.30 | 907,942 | +0.18(+0.59%) |
Apr 07, 2015 | 30.12 | 30.38 | 30.07 | 30.13 | 1,081,350 | +0.01(+0.04%) |
Apr 06, 2015 | 29.70 | 30.18 | 29.54 | 30.11 | 1,099,100 | +0.13(+0.44%) |
Apr 02, 2015 | 30.17 | 29.98 | 29.98 | 29.98 | 667,083 | -0.07(-0.22%) |
Apr 01, 2015 | 30.16 | 30.18 | 29.82 | 30.05 | 647,966 | -0.20(-0.65%) |
Mar 31, 2015 | 30.46 | 30.52 | 30.20 | 30.25 | 423,803 | -0.34(-1.13%) |
Mar 30, 2015 | 30.40 | 30.67 | 30.22 | 30.59 | 1,321,348 | +0.39(+1.28%) |
Mar 27, 2015 | 29.38 | 30.32 | 29.32 | 30.20 | 1,207,698 | +0.83(+2.84%) |
Mar 26, 2015 | 29.09 | 29.56 | 28.72 | 29.37 | 1,471,942 | -0.41(-1.37%) |
Mar 25, 2015 | 31.21 | 31.24 | 29.74 | 29.78 | 1,201,186 | -1.51(-4.82%) |
Mar 24, 2015 | 31.58 | 31.58 | 31.27 | 31.29 | 601,664 | -0.27(-0.86%) |
Mar 23, 2015 | 31.83 | 31.86 | 31.54 | 31.56 | 416,105 | -0.26(-0.83%) |
Mar 20, 2015 | 31.60 | 31.92 | 31.56 | 31.82 | 479,597 | +0.44(+1.41%) |
Mar 19, 2015 | 31.27 | 31.45 | 31.23 | 31.38 | 293,649 | +0.07(+0.23%) |
Mar 18, 2015 | 31.06 | 31.46 | 30.67 | 31.31 | 483,679 | +0.23(+0.74%) |
Mar 17, 2015 | 31.07 | 31.13 | 30.90 | 31.07 | 456,048 | -0.23(-0.73%) |
Mar 16, 2015 | 31.00 | 31.31 | 30.96 | 31.30 | 681,953 | +0.47(+1.52%) |
Mar 13, 2015 | 30.70 | 30.89 | 30.50 | 30.83 | 559,177 | +0.21(+0.67%) |
Mar 12, 2015 | 30.32 | 30.64 | 30.29 | 30.63 | 1,216,747 | -0.01(-0.03%) |
Mar 11, 2015 | 30.72 | 30.95 | 30.63 | 30.64 | 369,231 | +0.07(+0.22%) |
Mar 10, 2015 | 30.94 | 31.02 | 30.56 | 30.57 | 1,193,201 | -0.58(-1.85%) |
Mar 09, 2015 | 31.02 | 31.22 | 30.99 | 31.14 | 539,327 | +0.10(+0.31%) |
Mar 06, 2015 | 31.27 | 31.32 | 30.96 | 31.05 | 666,565 | -0.32(-1.03%) |
Mar 05, 2015 | 31.46 | 31.55 | 31.24 | 31.37 | 760,575 | +0.02(+0.06%) |
Mar 04, 2015 | 31.31 | 31.36 | 31.00 | 31.35 | 590,890 | -0.04(-0.13%) |
Mar 03, 2015 | 31.87 | 31.87 | 31.35 | 31.40 | 1,236,417 | -0.59(-1.85%) |
Mar 02, 2015 | 31.40 | 32.00 | 31.39 | 31.99 | 897,875 | +0.86(+2.75%) |
Feb 27, 2015 | 31.22 | 31.29 | 31.04 | 31.13 | 363,177 | -0.09(-0.30%) |
Feb 26, 2015 | 31.16 | 31.29 | 31.06 | 31.23 | 306,611 | +0.21(+0.68%) |
Feb 25, 2015 | 31.11 | 31.18 | 30.92 | 31.01 | 402,351 | -0.16(-0.52%) |
Feb 24, 2015 | 30.76 | 31.19 | 30.55 | 31.17 | 873,638 | +0.41(+1.34%) |
Feb 23, 2015 | 30.92 | 30.92 | 30.65 | 30.76 | 698,017 | -0.19(-0.62%) |
Feb 20, 2015 | 30.69 | 30.98 | 30.61 | 30.96 | 1,973,399 | +0.18(+0.60%) |
Feb 19, 2015 | 30.64 | 30.86 | 30.60 | 30.77 | 675,802 | +0.08(+0.27%) |
Feb 18, 2015 | 30.73 | 30.78 | 30.57 | 30.69 | 475,571 | -0.08(-0.26%) |
Feb 17, 2015 | 30.66 | 30.80 | 30.57 | 30.77 | 2,482,090 | +0.10(+0.31%) |
Feb 13, 2015 | 30.60 | 30.67 | 30.67 | 30.67 | 764,436 | +0.22(+0.71%) |
Feb 12, 2015 | 30.07 | 30.47 | 30.07 | 30.46 | 970,205 | +0.48(+1.60%) |
Feb 11, 2015 | 29.89 | 30.08 | 29.79 | 29.98 | 1,001,399 | +0.10(+0.32%) |
Feb 10, 2015 | 29.26 | 29.89 | 29.18 | 29.88 | 1,305,879 | +0.98(+3.38%) |
Feb 09, 2015 | 29.17 | 29.17 | 28.83 | 28.90 | 1,579,974 | -0.31(-1.06%) |
Feb 06, 2015 | 29.42 | 29.66 | 29.14 | 29.21 | 1,043,472 | -0.16(-0.55%) |
Feb 05, 2015 | 29.21 | 29.39 | 29.05 | 29.37 | 725,013 | +0.28(+0.97%) |
Feb 04, 2015 | 28.90 | 29.30 | 28.90 | 29.09 | 1,045,463 | +0.11(+0.38%) |
Feb 03, 2015 | 28.60 | 28.99 | 28.56 | 28.98 | 654,471 | +0.50(+1.77%) |
Feb 02, 2015 | 28.45 | 28.57 | 27.88 | 28.48 | 961,839 | +0.07(+0.26%) |
Jan 30, 2015 | 28.64 | 28.90 | 28.36 | 28.40 | 1,510,254 | -0.57(-1.96%) |
Jan 29, 2015 | 28.86 | 29.06 | 28.43 | 28.97 | 682,560 | +0.02(+0.07%) |
Jan 28, 2015 | 29.49 | 29.73 | 28.93 | 28.95 | 980,936 | -0.14(-0.48%) |
Jan 27, 2015 | 29.24 | 29.36 | 29.08 | 29.09 | 1,100,206 | -0.53(-1.78%) |
Jan 26, 2015 | 29.50 | 29.69 | 29.28 | 29.62 | 366,876 | +0.05(+0.18%) |
Jan 23, 2015 | 29.51 | 29.70 | 29.42 | 29.56 | 585,657 | -0.08(-0.26%) |
Jan 22, 2015 | 29.44 | 29.67 | 28.89 | 29.64 | 1,418,721 | +0.18(+0.60%) |
Jan 21, 2015 | 29.08 | 29.59 | 28.95 | 29.46 | 449,713 | +0.33(+1.14%) |
Jan 20, 2015 | 28.98 | 29.24 | 28.76 | 29.13 | 410,057 | +0.30(+1.04%) |
Jan 16, 2015 | 28.42 | 28.87 | 28.30 | 28.83 | 909,336 | +0.31(+1.09%) |
Jan 15, 2015 | 28.98 | 29.13 | 28.50 | 28.52 | 687,616 | -0.23(-0.79%) |
Jan 14, 2015 | 28.63 | 29.04 | 28.45 | 28.75 | 1,287,609 | -0.16(-0.57%) |
Jan 13, 2015 | 29.41 | 29.77 | 28.77 | 28.91 | 540,042 | -0.29(-0.98%) |
Jan 12, 2015 | 29.64 | 29.64 | 29.06 | 29.20 | 593,587 | -0.57(-1.92%) |
Jan 09, 2015 | 29.88 | 29.89 | 29.42 | 29.77 | 436,546 | +0.02(+0.05%) |
Jan 08, 2015 | 29.19 | 29.80 | 29.19 | 29.76 | 656,475 | +0.86(+2.97%) |
Jan 07, 2015 | 28.78 | 29.03 | 28.61 | 28.90 | 748,002 | +0.28(+0.99%) |
Jan 06, 2015 | 29.29 | 29.32 | 28.53 | 28.62 | 1,165,542 | -0.65(-2.23%) |
Jan 05, 2015 | 29.70 | 29.76 | 29.26 | 29.27 | 642,409 | -0.56(-1.89%) |
Jan 02, 2015 | 29.99 | 30.16 | 29.55 | 29.83 | 687,644 | -0.03(-0.09%) |
Dec 31, 2014 | 30.06 | 29.86 | 29.86 | 29.86 | 300,858 | -0.15(-0.51%) |
Dec 30, 2014 | 29.99 | 30.15 | 29.99 | 30.01 | 376,247 | -0.19(-0.63%) |
Dec 29, 2014 | 30.27 | 30.28 | 30.10 | 30.20 | 212,197 | -0.09(-0.29%) |
Dec 26, 2014 | 30.33 | 30.42 | 30.25 | 30.29 | 208,460 | +0.04(+0.13%) |
Dec 24, 2014 | 30.31 | 30.25 | 30.25 | 30.25 | 210,943 | -0.12(-0.39%) |
Dec 23, 2014 | 30.56 | 30.68 | 30.36 | 30.37 | 1,021,548 | -0.07(-0.22%) |
Dec 22, 2014 | 30.14 | 30.47 | 30.10 | 30.43 | 392,790 | +0.37(+1.23%) |
Dec 19, 2014 | 30.23 | 30.23 | 29.85 | 30.06 | 600,478 | +0.00(+0.01%) |
Dec 18, 2014 | 29.99 | 30.06 | 29.78 | 30.06 | 651,621 | +0.56(+1.90%) |
Dec 17, 2014 | 28.93 | 29.57 | 28.73 | 29.50 | 844,563 | +0.62(+2.15%) |
Dec 16, 2014 | 28.95 | 29.49 | 28.84 | 28.88 | 890,153 | -0.20(-0.68%) |
Dec 15, 2014 | 29.49 | 29.78 | 28.98 | 29.08 | 1,140,455 | -0.27(-0.93%) |
Dec 12, 2014 | 29.58 | 29.78 | 29.32 | 29.35 | 1,236,093 | -0.49(-1.65%) |
Dec 11, 2014 | 29.83 | 30.20 | 29.78 | 29.84 | 1,916,396 | +0.14(+0.48%) |
Dec 10, 2014 | 30.12 | 30.28 | 29.65 | 29.70 | 694,070 | -0.58(-1.91%) |
Dec 09, 2014 | 29.85 | 30.34 | 29.77 | 30.28 | 671,624 | -0.00(-0.01%) |
Dec 08, 2014 | 30.66 | 30.78 | 30.10 | 30.28 | 1,256,698 | -0.43(-1.41%) |
Dec 05, 2014 | 30.51 | 30.72 | 30.45 | 30.72 | 376,493 | +0.30(+1.00%) |
Dec 04, 2014 | 30.47 | 30.60 | 30.24 | 30.41 | 770,603 | +0.03(+0.08%) |
Dec 03, 2014 | 29.90 | 30.41 | 29.89 | 30.39 | 1,101,756 | +0.63(+2.10%) |
Dec 02, 2014 | 29.51 | 29.77 | 29.39 | 29.76 | 560,145 | +0.19(+0.63%) |