Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.96 | 27.99 | 27.74 | 27.88 | 139,523 | -0.20(-0.73%) |
Aug 28, 2015 | 27.92 | 28.10 | 27.92 | 28.08 | 162,123 | +0.08(+0.29%) |
Aug 27, 2015 | 27.79 | 28.15 | 27.73 | 28.00 | 263,036 | +0.46(+1.69%) |
Aug 26, 2015 | 27.51 | 27.56 | 26.96 | 27.53 | 578,944 | +0.62(+2.29%) |
Aug 25, 2015 | 27.78 | 28.00 | 26.89 | 26.92 | 500,477 | +0.15(+0.56%) |
Aug 24, 2015 | 26.54 | 27.38 | 25.32 | 26.77 | 728,205 | -1.09(-3.93%) |
Aug 21, 2015 | 28.34 | 28.40 | 27.82 | 27.86 | 655,841 | -0.63(-2.21%) |
Aug 20, 2015 | 28.74 | 28.77 | 28.49 | 28.49 | 321,510 | -0.44(-1.51%) |
Aug 19, 2015 | 29.07 | 29.11 | 28.74 | 28.93 | 148,001 | -0.25(-0.84%) |
Aug 18, 2015 | 29.18 | 29.23 | 29.12 | 29.18 | 149,136 | -0.14(-0.47%) |
Aug 17, 2015 | 29.09 | 29.34 | 29.05 | 29.31 | 250,115 | +0.03(+0.09%) |
Aug 14, 2015 | 29.15 | 29.31 | 29.15 | 29.28 | 110,057 | +0.10(+0.33%) |
Aug 13, 2015 | 29.23 | 29.26 | 29.04 | 29.19 | 144,130 | -0.08(-0.28%) |
Aug 12, 2015 | 29.12 | 29.35 | 28.97 | 29.27 | 207,921 | +0.03(+0.09%) |
Aug 11, 2015 | 29.26 | 29.27 | 29.12 | 29.24 | 177,256 | -0.40(-1.34%) |
Aug 10, 2015 | 29.39 | 29.64 | 29.35 | 29.64 | 99,956 | +0.33(+1.12%) |
Aug 07, 2015 | 29.35 | 29.41 | 29.26 | 29.31 | 122,580 | -0.15(-0.51%) |
Aug 06, 2015 | 29.56 | 29.61 | 29.28 | 29.46 | 147,000 | -0.16(-0.55%) |
Aug 05, 2015 | 29.83 | 29.89 | 29.63 | 29.63 | 123,174 | -0.18(-0.60%) |
Aug 04, 2015 | 29.87 | 30.04 | 29.77 | 29.80 | 113,813 | +0.05(+0.18%) |
Aug 03, 2015 | 29.80 | 29.84 | 29.67 | 29.75 | 146,721 | -0.09(-0.32%) |
Jul 31, 2015 | 29.86 | 30.01 | 29.79 | 29.84 | 199,925 | +0.05(+0.18%) |
Jul 30, 2015 | 29.84 | 29.84 | 29.65 | 29.79 | 144,806 | -0.11(-0.36%) |
Jul 29, 2015 | 29.72 | 29.91 | 29.64 | 29.90 | 92,270 | +0.23(+0.78%) |
Jul 28, 2015 | 29.45 | 29.71 | 29.44 | 29.67 | 70,246 | +0.35(+1.21%) |
Jul 27, 2015 | 29.34 | 29.48 | 29.26 | 29.31 | 162,056 | -0.11(-0.37%) |
Jul 24, 2015 | 29.64 | 29.69 | 29.40 | 29.42 | 137,477 | -0.29(-0.96%) |
Jul 23, 2015 | 29.91 | 29.95 | 29.69 | 29.71 | 217,332 | -0.27(-0.91%) |
Jul 22, 2015 | 30.03 | 30.03 | 29.93 | 29.98 | 149,736 | -0.19(-0.63%) |
Jul 21, 2015 | 30.16 | 30.32 | 30.13 | 30.17 | 102,066 | -0.05(-0.18%) |
Jul 20, 2015 | 30.29 | 30.33 | 30.17 | 30.23 | 98,905 | -0.03(-0.09%) |
Jul 17, 2015 | 30.32 | 30.32 | 30.21 | 30.25 | 113,020 | -0.08(-0.27%) |
Jul 16, 2015 | 30.29 | 30.44 | 30.29 | 30.33 | 183,241 | +0.16(+0.54%) |
Jul 15, 2015 | 30.25 | 30.27 | 30.09 | 30.17 | 145,980 | -0.04(-0.14%) |
Jul 14, 2015 | 30.17 | 30.27 | 30.12 | 30.21 | 157,975 | +0.15(+0.50%) |
Jul 13, 2015 | 30.14 | 30.14 | 30.02 | 30.06 | 121,200 | +0.00(+0.00%) |
Jul 10, 2015 | 29.86 | 30.09 | 29.79 | 30.06 | 125,171 | +0.65(+2.22%) |
Jul 09, 2015 | 29.65 | 29.79 | 29.40 | 29.41 | 251,525 | +0.12(+0.42%) |
Jul 08, 2015 | 29.52 | 29.64 | 29.26 | 29.29 | 276,986 | -0.50(-1.69%) |
Jul 07, 2015 | 29.57 | 29.84 | 29.29 | 29.79 | 180,882 | +0.11(+0.36%) |
Jul 06, 2015 | 29.75 | 29.87 | 29.52 | 29.68 | 234,524 | -0.43(-1.44%) |
Jul 02, 2015 | 30.10 | 30.12 | 30.12 | 30.12 | 195,122 | +0.08(+0.27%) |
Jul 01, 2015 | 30.18 | 30.18 | 29.95 | 30.03 | 231,211 | +0.08(+0.27%) |
Jun 30, 2015 | 30.14 | 30.23 | 29.90 | 29.95 | 159,811 | +0.05(+0.18%) |
Jun 29, 2015 | 30.24 | 30.32 | 29.89 | 29.90 | 247,895 | -0.73(-2.38%) |
Jun 26, 2015 | 30.78 | 30.82 | 30.56 | 30.63 | 77,811 | -0.24(-0.79%) |
Jun 25, 2015 | 31.02 | 31.02 | 30.83 | 30.87 | 114,374 | -0.15(-0.48%) |
Jun 24, 2015 | 31.06 | 31.16 | 30.98 | 31.02 | 74,752 | -0.15(-0.48%) |
Jun 23, 2015 | 31.09 | 31.24 | 31.09 | 31.17 | 81,117 | +0.07(+0.22%) |
Jun 22, 2015 | 31.12 | 31.32 | 31.09 | 31.10 | 159,047 | +0.20(+0.66%) |
Jun 19, 2015 | 30.95 | 30.95 | 30.87 | 30.90 | 79,556 | -0.12(-0.39%) |
Jun 18, 2015 | 30.76 | 31.17 | 30.76 | 31.02 | 143,567 | +0.37(+1.19%) |
Jun 17, 2015 | 30.60 | 30.74 | 30.39 | 30.66 | 95,406 | +0.03(+0.09%) |
Jun 16, 2015 | 30.43 | 30.64 | 30.39 | 30.63 | 86,863 | +0.19(+0.62%) |
Jun 15, 2015 | 30.43 | 30.47 | 30.34 | 30.44 | 105,238 | -0.15(-0.49%) |
Jun 12, 2015 | 30.51 | 30.64 | 30.44 | 30.59 | 86,842 | -0.15(-0.48%) |
Jun 11, 2015 | 30.64 | 30.74 | 30.57 | 30.74 | 189,236 | +0.12(+0.40%) |
Jun 10, 2015 | 30.51 | 30.74 | 30.49 | 30.62 | 126,058 | +0.37(+1.21%) |
Jun 09, 2015 | 30.39 | 30.39 | 30.16 | 30.25 | 554,565 | -0.14(-0.44%) |
Jun 08, 2015 | 30.43 | 30.45 | 30.32 | 30.39 | 168,059 | -0.07(-0.22%) |
Jun 05, 2015 | 30.52 | 30.56 | 30.30 | 30.45 | 241,570 | -0.20(-0.66%) |
Jun 04, 2015 | 30.93 | 30.93 | 30.64 | 30.66 | 269,203 | -0.49(-1.56%) |
Jun 03, 2015 | 31.22 | 31.30 | 31.10 | 31.14 | 176,798 | -0.07(-0.22%) |
Jun 02, 2015 | 31.06 | 31.33 | 31.06 | 31.21 | 111,040 | +0.20(+0.65%) |
Jun 01, 2015 | 31.13 | 31.13 | 30.90 | 31.01 | 134,900 | +0.03(+0.09%) |
May 29, 2015 | 31.15 | 31.18 | 30.94 | 30.98 | 281,399 | -0.31(-0.99%) |
May 28, 2015 | 31.33 | 31.33 | 31.10 | 31.29 | 253,826 | -0.19(-0.60%) |
May 27, 2015 | 31.32 | 31.48 | 31.25 | 31.48 | 370,670 | +0.15(+0.47%) |
May 26, 2015 | 31.52 | 31.63 | 31.24 | 31.33 | 713,147 | -0.43(-1.36%) |
May 22, 2015 | 31.87 | 31.76 | 31.76 | 31.76 | 114,928 | -0.16(-0.51%) |
May 21, 2015 | 31.81 | 31.92 | 31.81 | 31.92 | 147,293 | +0.05(+0.17%) |
May 20, 2015 | 31.87 | 31.95 | 31.76 | 31.87 | 84,886 | +0.03(+0.08%) |
May 19, 2015 | 31.95 | 31.96 | 31.77 | 31.84 | 146,314 | -0.20(-0.63%) |
May 18, 2015 | 32.06 | 32.11 | 31.96 | 32.04 | 123,707 | -0.26(-0.79%) |
May 15, 2015 | 32.16 | 32.30 | 32.02 | 32.30 | 129,885 | +0.19(+0.59%) |
May 14, 2015 | 32.12 | 32.15 | 32.02 | 32.11 | 127,107 | +0.24(+0.76%) |
May 13, 2015 | 31.96 | 32.07 | 31.81 | 31.87 | 281,231 | +0.17(+0.55%) |
May 12, 2015 | 31.64 | 31.73 | 31.49 | 31.69 | 144,953 | +0.03(+0.08%) |
May 11, 2015 | 31.81 | 31.85 | 31.61 | 31.67 | 120,038 | -0.32(-1.01%) |
May 08, 2015 | 31.91 | 32.04 | 31.83 | 31.99 | 152,684 | +0.51(+1.62%) |
May 07, 2015 | 31.50 | 31.50 | 31.28 | 31.48 | 217,616 | -0.23(-0.72%) |
May 06, 2015 | 31.99 | 31.99 | 31.59 | 31.71 | 134,829 | -0.20(-0.63%) |
May 05, 2015 | 32.19 | 32.28 | 31.85 | 31.91 | 185,726 | -0.32(-1.00%) |
May 04, 2015 | 32.22 | 32.31 | 32.19 | 32.23 | 115,878 | +0.05(+0.17%) |
May 01, 2015 | 32.15 | 32.24 | 32.02 | 32.18 | 76,674 | +0.07(+0.21%) |
Apr 30, 2015 | 32.36 | 32.36 | 32.00 | 32.11 | 135,505 | -0.29(-0.91%) |
Apr 29, 2015 | 32.43 | 32.47 | 32.31 | 32.40 | 194,860 | -0.17(-0.53%) |
Apr 28, 2015 | 32.36 | 32.58 | 32.36 | 32.58 | 203,903 | +0.15(+0.45%) |
Apr 27, 2015 | 32.36 | 32.58 | 32.35 | 32.43 | 229,295 | +0.07(+0.21%) |
Apr 24, 2015 | 32.24 | 32.39 | 32.24 | 32.36 | 121,809 | +0.29(+0.92%) |
Apr 23, 2015 | 31.84 | 32.12 | 31.81 | 32.07 | 151,833 | +0.16(+0.50%) |
Apr 22, 2015 | 31.80 | 31.91 | 31.76 | 31.91 | 105,617 | +0.16(+0.51%) |
Apr 21, 2015 | 31.81 | 31.87 | 31.73 | 31.75 | 96,410 | -0.08(-0.25%) |
Apr 20, 2015 | 31.79 | 31.85 | 31.72 | 31.83 | 105,876 | +0.14(+0.44%) |
Apr 17, 2015 | 31.80 | 31.80 | 31.56 | 31.69 | 106,682 | -0.37(-1.14%) |
Apr 16, 2015 | 31.92 | 32.12 | 31.84 | 32.06 | 179,962 | +0.21(+0.67%) |
Apr 15, 2015 | 31.64 | 31.92 | 31.63 | 31.84 | 159,008 | +0.24(+0.76%) |
Apr 14, 2015 | 31.45 | 31.68 | 31.45 | 31.60 | 169,918 | +0.21(+0.68%) |
Apr 13, 2015 | 31.51 | 31.52 | 31.37 | 31.39 | 97,546 | -0.12(-0.38%) |
Apr 10, 2015 | 31.45 | 31.57 | 31.37 | 31.51 | 106,028 | +0.03(+0.08%) |
Apr 09, 2015 | 31.53 | 31.64 | 31.36 | 31.48 | 157,445 | -0.01(-0.04%) |
Apr 08, 2015 | 31.56 | 31.63 | 31.43 | 31.49 | 170,520 | +0.13(+0.43%) |
Apr 07, 2015 | 31.49 | 31.54 | 31.35 | 31.36 | 143,281 | -0.12(-0.38%) |
Apr 06, 2015 | 31.11 | 31.61 | 31.11 | 31.48 | 138,433 | +0.33(+1.07%) |
Apr 02, 2015 | 31.05 | 31.15 | 31.15 | 31.15 | 152,268 | +0.17(+0.56%) |
Apr 01, 2015 | 31.00 | 31.12 | 30.81 | 30.97 | 82,889 | +0.16(+0.52%) |
Mar 31, 2015 | 30.69 | 30.92 | 30.69 | 30.81 | 122,060 | -0.21(-0.67%) |
Mar 30, 2015 | 31.04 | 31.06 | 30.96 | 31.02 | 113,061 | -0.01(-0.02%) |
Mar 27, 2015 | 31.14 | 31.14 | 30.96 | 31.02 | 127,048 | -0.09(-0.30%) |
Mar 26, 2015 | 31.21 | 31.22 | 30.99 | 31.12 | 110,476 | -0.23(-0.72%) |
Mar 25, 2015 | 31.64 | 31.64 | 31.30 | 31.34 | 164,264 | -0.17(-0.55%) |
Mar 24, 2015 | 31.64 | 31.64 | 31.49 | 31.52 | 179,633 | -0.01(-0.04%) |
Mar 23, 2015 | 31.37 | 31.60 | 31.34 | 31.53 | 151,261 | +0.27(+0.85%) |
Mar 20, 2015 | 31.04 | 31.33 | 30.98 | 31.26 | 178,915 | +0.56(+1.82%) |
Mar 19, 2015 | 30.78 | 30.81 | 30.62 | 30.70 | 195,974 | -0.27(-0.86%) |
Mar 18, 2015 | 30.37 | 31.06 | 30.29 | 30.97 | 145,849 | +0.60(+1.97%) |
Mar 17, 2015 | 30.25 | 30.42 | 30.21 | 30.37 | 186,719 | -0.03(-0.09%) |
Mar 16, 2015 | 30.32 | 30.45 | 30.32 | 30.40 | 147,073 | +0.24(+0.79%) |
Mar 13, 2015 | 30.24 | 30.29 | 29.96 | 30.16 | 253,648 | -0.31(-1.01%) |
Mar 12, 2015 | 30.40 | 30.50 | 30.38 | 30.46 | 186,958 | +0.40(+1.33%) |
Mar 11, 2015 | 30.13 | 30.16 | 29.96 | 30.06 | 121,710 | +0.03(+0.09%) |
Mar 10, 2015 | 30.17 | 30.20 | 30.02 | 30.04 | 259,050 | -0.40(-1.31%) |
Mar 09, 2015 | 30.58 | 30.60 | 30.40 | 30.44 | 182,741 | -0.12(-0.39%) |
Mar 06, 2015 | 31.00 | 31.00 | 30.54 | 30.56 | 323,256 | -0.59(-1.88%) |
Mar 05, 2015 | 31.22 | 31.26 | 31.08 | 31.14 | 171,665 | -0.05(-0.17%) |
Mar 04, 2015 | 31.33 | 31.42 | 31.04 | 31.20 | 143,566 | -0.23(-0.72%) |
Mar 03, 2015 | 31.49 | 31.49 | 31.34 | 31.42 | 188,451 | -0.09(-0.30%) |
Mar 02, 2015 | 31.61 | 31.62 | 31.45 | 31.52 | 427,926 | -0.01(-0.04%) |
Feb 27, 2015 | 31.46 | 31.61 | 31.42 | 31.53 | 137,004 | +0.12(+0.38%) |
Feb 26, 2015 | 31.54 | 31.54 | 31.33 | 31.41 | 129,587 | -0.26(-0.84%) |
Feb 25, 2015 | 31.61 | 31.71 | 31.54 | 31.67 | 155,676 | +0.11(+0.34%) |
Feb 24, 2015 | 31.52 | 31.65 | 31.40 | 31.57 | 218,328 | +0.03(+0.08%) |
Feb 23, 2015 | 31.36 | 31.54 | 31.36 | 31.54 | 239,396 | +0.03(+0.08%) |
Feb 20, 2015 | 31.38 | 31.57 | 31.26 | 31.52 | 127,024 | +0.12(+0.38%) |
Feb 19, 2015 | 31.50 | 31.53 | 31.29 | 31.40 | 198,270 | -0.19(-0.59%) |
Feb 18, 2015 | 31.57 | 31.59 | 31.41 | 31.58 | 165,978 | +0.01(+0.04%) |
Feb 17, 2015 | 31.49 | 31.59 | 31.37 | 31.57 | 203,870 | +0.08(+0.25%) |
Feb 13, 2015 | 31.36 | 31.49 | 31.49 | 31.49 | 211,365 | +0.19(+0.59%) |
Feb 12, 2015 | 30.97 | 31.30 | 30.97 | 31.30 | 177,227 | +0.40(+1.29%) |
Feb 11, 2015 | 30.92 | 30.95 | 30.73 | 30.91 | 173,239 | -0.08(-0.26%) |
Feb 10, 2015 | 31.02 | 31.02 | 30.80 | 30.99 | 119,051 | +0.08(+0.26%) |
Feb 09, 2015 | 30.77 | 30.98 | 30.77 | 30.91 | 107,022 | -0.05(-0.17%) |
Feb 06, 2015 | 31.16 | 31.20 | 30.87 | 30.96 | 152,597 | -0.25(-0.81%) |
Feb 05, 2015 | 30.97 | 31.24 | 30.97 | 31.21 | 225,515 | +0.40(+1.29%) |
Feb 04, 2015 | 31.00 | 31.01 | 30.80 | 30.81 | 209,183 | -0.37(-1.19%) |
Feb 03, 2015 | 30.76 | 31.20 | 30.71 | 31.18 | 289,309 | +0.66(+2.17%) |
Feb 02, 2015 | 30.35 | 30.57 | 30.18 | 30.52 | 153,967 | +0.32(+1.05%) |
Jan 30, 2015 | 30.36 | 30.43 | 30.18 | 30.20 | 186,438 | -0.38(-1.25%) |
Jan 29, 2015 | 30.49 | 30.59 | 30.31 | 30.59 | 182,374 | +0.22(+0.74%) |
Jan 28, 2015 | 30.77 | 30.79 | 30.32 | 30.36 | 250,166 | -0.34(-1.12%) |
Jan 27, 2015 | 30.56 | 30.77 | 30.56 | 30.70 | 160,366 | +0.01(+0.04%) |
Jan 26, 2015 | 30.49 | 30.73 | 30.44 | 30.69 | 166,049 | +0.25(+0.81%) |
Jan 23, 2015 | 30.59 | 30.62 | 30.43 | 30.44 | 137,902 | -0.23(-0.76%) |
Jan 22, 2015 | 30.43 | 30.72 | 30.41 | 30.68 | 220,513 | +0.30(+1.00%) |
Jan 21, 2015 | 30.31 | 30.49 | 30.30 | 30.37 | 344,247 | +0.08(+0.26%) |
Jan 20, 2015 | 30.57 | 30.57 | 30.22 | 30.30 | 134,984 | -0.18(-0.61%) |
Jan 16, 2015 | 30.02 | 30.51 | 30.02 | 30.48 | 108,715 | +0.45(+1.49%) |
Jan 15, 2015 | 30.27 | 30.28 | 30.03 | 30.03 | 191,200 | -0.07(-0.22%) |
Jan 14, 2015 | 29.90 | 30.16 | 29.82 | 30.10 | 157,906 | +0.08(+0.26%) |
Jan 13, 2015 | 30.27 | 30.35 | 29.86 | 30.02 | 150,019 | +0.01(+0.04%) |
Jan 12, 2015 | 30.18 | 30.22 | 29.94 | 30.01 | 101,888 | -0.24(-0.78%) |
Jan 09, 2015 | 30.40 | 30.44 | 30.18 | 30.24 | 179,543 | -0.01(-0.04%) |
Jan 08, 2015 | 30.16 | 30.31 | 30.08 | 30.26 | 181,358 | +0.28(+0.92%) |
Jan 07, 2015 | 29.89 | 30.05 | 29.79 | 29.98 | 184,750 | +0.17(+0.57%) |
Jan 06, 2015 | 30.02 | 30.12 | 29.69 | 29.81 | 158,292 | -0.17(-0.57%) |
Jan 05, 2015 | 30.31 | 30.31 | 29.95 | 29.98 | 379,274 | -0.46(-1.52%) |
Jan 02, 2015 | 30.41 | 30.52 | 30.32 | 30.44 | 115,555 | +0.04(+0.13%) |
Dec 31, 2014 | 30.69 | 30.40 | 30.40 | 30.40 | 127,034 | -0.33(-1.07%) |
Dec 30, 2014 | 30.77 | 30.82 | 30.68 | 30.73 | 150,661 | -0.13(-0.43%) |
Dec 29, 2014 | 30.74 | 30.99 | 30.74 | 30.86 | 191,742 | -0.01(-0.03%) |
Dec 26, 2014 | 30.85 | 30.92 | 30.77 | 30.87 | 142,676 | +0.24(+0.77%) |
Dec 24, 2014 | 30.64 | 30.64 | 30.64 | 30.64 | 85,124 | -0.01(-0.04%) |
Dec 23, 2014 | 30.71 | 30.74 | 30.61 | 30.65 | 234,126 | -0.04(-0.13%) |
Dec 22, 2014 | 30.69 | 30.75 | 30.62 | 30.69 | 206,806 | +0.12(+0.39%) |
Dec 19, 2014 | 30.45 | 30.68 | 30.40 | 30.57 | 170,400 | +0.08(+0.26%) |
Dec 18, 2014 | 30.28 | 30.49 | 30.21 | 30.49 | 434,505 | +0.48(+1.59%) |
Dec 17, 2014 | 29.45 | 30.13 | 29.45 | 30.01 | 197,972 | +0.50(+1.71%) |
Dec 16, 2014 | 29.30 | 29.85 | 29.30 | 29.51 | 384,549 | +0.17(+0.58%) |
Dec 15, 2014 | 29.73 | 29.84 | 29.29 | 29.34 | 461,800 | -0.42(-1.41%) |
Dec 12, 2014 | 30.03 | 30.13 | 29.75 | 29.76 | 252,273 | -0.42(-1.39%) |
Dec 11, 2014 | 30.13 | 30.40 | 30.10 | 30.18 | 214,879 | +0.03(+0.09%) |
Dec 10, 2014 | 30.51 | 30.53 | 30.10 | 30.15 | 236,391 | -0.39(-1.29%) |
Dec 09, 2014 | 30.40 | 30.54 | 30.26 | 30.54 | 292,669 | -0.09(-0.30%) |
Dec 08, 2014 | 31.02 | 31.04 | 30.62 | 30.64 | 282,594 | -0.42(-1.35%) |
Dec 05, 2014 | 31.13 | 31.13 | 31.01 | 31.05 | 151,629 | -0.07(-0.21%) |
Dec 04, 2014 | 31.25 | 31.25 | 31.02 | 31.12 | 159,452 | -0.16(-0.50%) |
Dec 03, 2014 | 31.25 | 31.34 | 31.24 | 31.28 | 168,203 | +0.04(+0.13%) |
Dec 02, 2014 | 31.09 | 31.30 | 31.09 | 31.24 | 153,251 | +0.08(+0.25%) |
Dec 01, 2014 | 31.36 | 31.37 | 31.04 | 31.16 | 158,180 | -0.27(-0.87%) |
Nov 28, 2014 | 31.56 | 31.56 | 31.40 | 31.43 | 106,698 | -0.26(-0.82%) |
Nov 26, 2014 | 31.66 | 31.69 | 31.69 | 31.69 | 105,825 | +0.12(+0.37%) |
Nov 25, 2014 | 31.49 | 31.60 | 31.49 | 31.58 | 118,791 | +0.07(+0.21%) |
Nov 24, 2014 | 31.63 | 31.63 | 31.43 | 31.51 | 172,800 | -0.07(-0.21%) |
Nov 21, 2014 | 31.62 | 31.64 | 31.47 | 31.58 | 154,341 | +0.22(+0.71%) |
Nov 20, 2014 | 31.20 | 31.37 | 31.18 | 31.36 | 122,390 | +0.08(+0.25%) |
Nov 19, 2014 | 31.42 | 31.45 | 31.17 | 31.28 | 174,830 | -0.16(-0.50%) |
Nov 18, 2014 | 31.21 | 31.46 | 31.21 | 31.43 | 161,441 | +0.27(+0.88%) |
Nov 17, 2014 | 31.15 | 31.23 | 31.10 | 31.16 | 128,782 | -0.09(-0.29%) |
Nov 14, 2014 | 31.08 | 31.29 | 31.07 | 31.25 | 81,487 | +0.08(+0.25%) |
Nov 13, 2014 | 31.30 | 31.38 | 31.11 | 31.17 | 267,267 | -0.12(-0.37%) |
Nov 12, 2014 | 31.26 | 31.32 | 31.19 | 31.29 | 184,753 | -0.08(-0.25%) |
Nov 11, 2014 | 31.26 | 31.39 | 31.20 | 31.37 | 264,195 | +0.17(+0.54%) |
Nov 10, 2014 | 31.28 | 31.30 | 31.15 | 31.20 | 188,488 | -0.03(-0.08%) |
Nov 07, 2014 | 31.06 | 31.23 | 30.99 | 31.23 | 164,818 | +0.18(+0.59%) |
Nov 06, 2014 | 31.26 | 31.26 | 31.01 | 31.04 | 180,169 | -0.22(-0.71%) |
Nov 05, 2014 | 31.23 | 31.26 | 31.11 | 31.26 | 250,504 | +0.08(+0.25%) |
Nov 04, 2014 | 31.29 | 31.34 | 31.12 | 31.19 | 173,322 | -0.16(-0.50%) |
Nov 03, 2014 | 31.52 | 31.52 | 31.28 | 31.34 | 192,782 | -0.18(-0.58%) |
Oct 31, 2014 | 31.55 | 31.55 | 31.32 | 31.52 | 152,324 | +0.18(+0.58%) |
Oct 30, 2014 | 31.08 | 31.39 | 31.08 | 31.34 | 230,150 | +0.17(+0.54%) |
Oct 29, 2014 | 31.46 | 31.49 | 31.01 | 31.17 | 176,926 | -0.23(-0.74%) |
Oct 28, 2014 | 31.04 | 31.41 | 31.04 | 31.41 | 153,513 | +0.56(+1.81%) |
Oct 27, 2014 | 30.84 | 30.99 | 30.99 | 30.85 | 172,902 | -0.14(-0.46%) |
Oct 24, 2014 | 30.92 | 30.99 | 30.85 | 30.99 | 106,862 | +0.17(+0.55%) |
Oct 23, 2014 | 30.82 | 30.95 | 30.78 | 30.82 | 232,046 | +0.17(+0.55%) |
Oct 22, 2014 | 30.94 | 30.94 | 30.64 | 30.66 | 244,499 | -0.21(-0.67%) |
Oct 21, 2014 | 30.71 | 30.88 | 30.67 | 30.86 | 246,242 | +0.26(+0.85%) |
Oct 20, 2014 | 30.31 | 30.60 | 30.31 | 30.60 | 258,308 | +0.27(+0.90%) |
Oct 17, 2014 | 30.38 | 30.47 | 30.20 | 30.33 | 259,179 | +0.31(+1.04%) |
Oct 16, 2014 | 29.44 | 30.19 | 29.31 | 30.02 | 267,801 | +0.12(+0.39%) |
Oct 15, 2014 | 29.87 | 30.00 | 29.33 | 29.90 | 1,041,729 | -0.09(-0.30%) |
Oct 14, 2014 | 30.03 | 30.25 | 29.94 | 30.00 | 222,511 | +0.09(+0.30%) |
Oct 13, 2014 | 30.05 | 30.25 | 29.90 | 29.90 | 296,051 | -0.04(-0.13%) |
Oct 10, 2014 | 30.15 | 30.27 | 29.89 | 29.94 | 591,147 | -0.36(-1.20%) |
Oct 09, 2014 | 30.84 | 30.84 | 30.28 | 30.31 | 301,281 | -0.58(-1.89%) |
Oct 08, 2014 | 30.50 | 30.91 | 30.28 | 30.89 | 341,008 | +0.44(+1.45%) |
Oct 07, 2014 | 30.73 | 30.73 | 30.45 | 30.45 | 210,294 | -0.30(-0.97%) |
Oct 06, 2014 | 30.80 | 30.85 | 30.63 | 30.75 | 244,398 | +0.10(+0.34%) |
Oct 03, 2014 | 30.64 | 30.67 | 30.49 | 30.64 | 198,787 | +0.05(+0.17%) |
Oct 02, 2014 | 30.68 | 30.70 | 30.29 | 30.59 | 394,360 | -0.06(-0.21%) |
Oct 01, 2014 | 30.88 | 30.92 | 30.62 | 30.66 | 399,888 | -0.25(-0.79%) |
Sep 30, 2014 | 30.95 | 31.07 | 30.85 | 30.90 | 161,373 | -0.01(-0.04%) |
Sep 29, 2014 | 30.94 | 31.03 | 30.81 | 30.91 | 308,067 | -0.32(-1.01%) |
Sep 26, 2014 | 31.17 | 31.28 | 31.06 | 31.23 | 227,873 | +0.11(+0.35%) |
Sep 25, 2014 | 31.44 | 31.44 | 31.08 | 31.12 | 437,927 | -0.46(-1.47%) |
Sep 24, 2014 | 31.43 | 31.61 | 31.34 | 31.58 | 164,767 | +0.15(+0.49%) |
Sep 23, 2014 | 31.56 | 31.66 | 31.42 | 31.43 | 357,855 | -0.22(-0.69%) |
Sep 22, 2014 | 31.89 | 31.89 | 31.58 | 31.65 | 220,002 | -0.31(-0.97%) |
Sep 19, 2014 | 32.23 | 32.26 | 31.89 | 31.96 | 226,789 | -0.17(-0.52%) |
Sep 18, 2014 | 32.10 | 32.18 | 32.09 | 32.13 | 143,406 | +0.06(+0.20%) |
Sep 17, 2014 | 32.36 | 32.36 | 31.97 | 32.06 | 217,016 | -0.27(-0.84%) |
Sep 16, 2014 | 32.13 | 32.40 | 32.07 | 32.33 | 284,997 | +0.10(+0.32%) |
Sep 15, 2014 | 32.31 | 32.33 | 32.16 | 32.23 | 227,923 | -0.18(-0.56%) |
Sep 12, 2014 | 32.68 | 32.68 | 32.32 | 32.41 | 247,476 | -0.34(-1.02%) |
Sep 11, 2014 | 32.77 | 32.77 | 32.65 | 32.75 | 151,948 | -0.14(-0.43%) |
Sep 10, 2014 | 32.94 | 32.94 | 32.75 | 32.89 | 176,652 | -0.09(-0.27%) |
Sep 09, 2014 | 33.13 | 33.16 | 32.87 | 32.98 | 157,429 | -0.18(-0.54%) |
Sep 08, 2014 | 33.39 | 33.43 | 33.07 | 33.16 | 186,368 | -0.36(-1.08%) |
Sep 05, 2014 | 33.43 | 33.53 | 33.34 | 33.52 | 156,094 | +0.05(+0.15%) |
Sep 04, 2014 | 33.66 | 33.74 | 33.39 | 33.47 | 171,602 | -0.14(-0.42%) |
Sep 03, 2014 | 33.72 | 33.72 | 33.60 | 33.61 | 141,606 | +0.10(+0.31%) |