Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.32 | 27.48 | 27.02 | 27.25 | 1,000,768 | -0.23(-0.82%) |
Aug 28, 2015 | 27.18 | 27.58 | 27.00 | 27.47 | 786,969 | +0.10(+0.35%) |
Aug 27, 2015 | 27.09 | 27.39 | 26.88 | 27.38 | 1,040,407 | +0.54(+2.01%) |
Aug 26, 2015 | 26.84 | 26.97 | 26.20 | 26.84 | 1,884,894 | +0.46(+1.75%) |
Aug 25, 2015 | 27.00 | 27.23 | 26.21 | 26.38 | 1,550,143 | -0.10(-0.39%) |
Aug 24, 2015 | 26.28 | 27.66 | 25.32 | 26.48 | 1,305,904 | -1.05(-3.82%) |
Aug 21, 2015 | 27.85 | 28.12 | 27.54 | 27.54 | 758,354 | -0.77(-2.74%) |
Aug 20, 2015 | 28.83 | 28.83 | 28.22 | 28.31 | 823,918 | -0.83(-2.84%) |
Aug 19, 2015 | 29.46 | 29.60 | 29.06 | 29.14 | 568,496 | -0.50(-1.67%) |
Aug 18, 2015 | 29.75 | 29.92 | 29.59 | 29.63 | 564,788 | -0.14(-0.47%) |
Aug 17, 2015 | 29.37 | 29.77 | 29.20 | 29.77 | 712,366 | +0.20(+0.68%) |
Aug 14, 2015 | 29.32 | 29.64 | 29.26 | 29.57 | 389,486 | +0.25(+0.86%) |
Aug 13, 2015 | 29.20 | 29.42 | 29.07 | 29.32 | 474,271 | +0.06(+0.21%) |
Aug 12, 2015 | 28.91 | 29.33 | 28.74 | 29.26 | 395,767 | +0.16(+0.54%) |
Aug 11, 2015 | 29.30 | 29.39 | 29.08 | 29.10 | 478,776 | -0.47(-1.58%) |
Aug 10, 2015 | 29.04 | 29.65 | 28.91 | 29.57 | 506,859 | +0.70(+2.43%) |
Aug 07, 2015 | 28.62 | 28.91 | 28.52 | 28.87 | 702,939 | +0.23(+0.82%) |
Aug 06, 2015 | 28.90 | 28.90 | 28.48 | 28.64 | 641,612 | -0.18(-0.63%) |
Aug 05, 2015 | 29.09 | 29.34 | 28.78 | 28.82 | 739,310 | -0.14(-0.48%) |
Aug 04, 2015 | 29.00 | 29.17 | 28.73 | 28.96 | 812,778 | -0.02(-0.06%) |
Aug 03, 2015 | 29.04 | 29.10 | 28.74 | 28.97 | 542,182 | -0.12(-0.42%) |
Jul 31, 2015 | 29.06 | 29.29 | 28.98 | 29.10 | 779,061 | +0.12(+0.42%) |
Jul 30, 2015 | 28.75 | 29.06 | 28.65 | 28.97 | 633,145 | +0.13(+0.45%) |
Jul 29, 2015 | 27.69 | 28.99 | 27.69 | 28.84 | 1,395,245 | +1.02(+3.67%) |
Jul 28, 2015 | 27.94 | 28.04 | 27.70 | 27.82 | 748,811 | +0.08(+0.28%) |
Jul 27, 2015 | 27.45 | 27.83 | 27.38 | 27.74 | 1,046,887 | +0.10(+0.34%) |
Jul 24, 2015 | 27.90 | 27.96 | 27.59 | 27.65 | 574,112 | -0.34(-1.21%) |
Jul 23, 2015 | 28.16 | 28.29 | 27.93 | 27.99 | 498,281 | -0.17(-0.62%) |
Jul 22, 2015 | 28.32 | 28.35 | 27.97 | 28.16 | 682,736 | -0.26(-0.91%) |
Jul 21, 2015 | 28.84 | 28.91 | 28.39 | 28.42 | 679,885 | -0.44(-1.53%) |
Jul 20, 2015 | 28.88 | 28.95 | 28.76 | 28.86 | 584,153 | +0.04(+0.15%) |
Jul 17, 2015 | 29.30 | 29.30 | 28.79 | 28.82 | 623,176 | -0.52(-1.77%) |
Jul 16, 2015 | 29.42 | 29.55 | 29.28 | 29.34 | 551,573 | +0.13(+0.44%) |
Jul 15, 2015 | 29.54 | 29.59 | 29.18 | 29.21 | 672,243 | -0.33(-1.11%) |
Jul 14, 2015 | 29.44 | 29.85 | 29.44 | 29.54 | 821,306 | +0.16(+0.56%) |
Jul 13, 2015 | 29.33 | 29.53 | 29.25 | 29.37 | 673,829 | +0.14(+0.47%) |
Jul 10, 2015 | 29.64 | 29.67 | 29.06 | 29.23 | 1,110,755 | -0.22(-0.74%) |
Jul 09, 2015 | 29.97 | 30.08 | 29.42 | 29.45 | 1,025,825 | -0.21(-0.70%) |
Jul 08, 2015 | 30.14 | 30.17 | 29.56 | 29.66 | 750,594 | -0.68(-2.23%) |
Jul 07, 2015 | 30.40 | 30.40 | 29.92 | 30.33 | 789,854 | -0.07(-0.23%) |
Jul 06, 2015 | 30.67 | 30.79 | 30.31 | 30.40 | 683,753 | -0.51(-1.65%) |
Jul 02, 2015 | 31.03 | 30.91 | 30.91 | 30.91 | 573,824 | -0.03(-0.11%) |
Jul 01, 2015 | 31.17 | 31.17 | 30.67 | 30.95 | 638,746 | -0.05(-0.17%) |
Jun 30, 2015 | 31.09 | 31.13 | 30.93 | 31.00 | 704,992 | +0.11(+0.36%) |
Jun 29, 2015 | 31.02 | 31.11 | 30.87 | 30.89 | 811,972 | -0.31(-1.00%) |
Jun 26, 2015 | 31.16 | 31.31 | 31.11 | 31.20 | 774,579 | +0.02(+0.06%) |
Jun 25, 2015 | 31.34 | 31.34 | 31.13 | 31.18 | 714,572 | -0.04(-0.14%) |
Jun 24, 2015 | 31.18 | 31.29 | 31.07 | 31.23 | 499,352 | +0.04(+0.14%) |
Jun 23, 2015 | 31.17 | 31.28 | 31.04 | 31.18 | 386,817 | -0.01(-0.03%) |
Jun 22, 2015 | 31.44 | 31.46 | 31.10 | 31.19 | 693,467 | -0.07(-0.22%) |
Jun 19, 2015 | 31.50 | 31.52 | 31.25 | 31.26 | 861,645 | -0.22(-0.69%) |
Jun 18, 2015 | 31.34 | 31.70 | 31.26 | 31.48 | 510,473 | +0.22(+0.69%) |
Jun 17, 2015 | 31.26 | 31.54 | 31.14 | 31.26 | 772,385 | -0.01(-0.03%) |
Jun 16, 2015 | 31.06 | 31.47 | 30.83 | 31.27 | 639,514 | +0.18(+0.58%) |
Jun 15, 2015 | 30.82 | 31.15 | 30.59 | 31.09 | 1,260,726 | +0.04(+0.14%) |
Jun 12, 2015 | 30.96 | 31.10 | 30.88 | 31.04 | 892,508 | +0.07(+0.22%) |
Jun 11, 2015 | 30.73 | 30.99 | 30.71 | 30.97 | 836,936 | +0.25(+0.81%) |
Jun 10, 2015 | 30.72 | 30.95 | 30.60 | 30.72 | 1,110,050 | +0.09(+0.31%) |
Jun 09, 2015 | 30.85 | 30.97 | 30.59 | 30.63 | 791,232 | -0.16(-0.50%) |
Jun 08, 2015 | 31.00 | 31.15 | 30.63 | 30.79 | 569,394 | -0.21(-0.67%) |
Jun 05, 2015 | 30.75 | 31.01 | 30.66 | 30.99 | 527,341 | +0.15(+0.48%) |
Jun 04, 2015 | 31.13 | 31.13 | 30.78 | 30.85 | 757,508 | -0.42(-1.35%) |
Jun 03, 2015 | 31.20 | 31.50 | 31.16 | 31.27 | 330,477 | +0.18(+0.58%) |
Jun 02, 2015 | 31.02 | 31.35 | 30.96 | 31.09 | 476,672 | +0.03(+0.11%) |
Jun 01, 2015 | 30.73 | 31.16 | 30.64 | 31.05 | 875,895 | +0.32(+1.04%) |
May 29, 2015 | 31.16 | 31.49 | 30.72 | 30.73 | 1,126,603 | -0.53(-1.71%) |
May 28, 2015 | 31.35 | 31.37 | 31.10 | 31.27 | 667,941 | -0.18(-0.58%) |
May 27, 2015 | 31.34 | 31.50 | 31.05 | 31.45 | 655,728 | +0.15(+0.47%) |
May 26, 2015 | 31.29 | 31.42 | 31.12 | 31.30 | 1,077,778 | -0.08(-0.25%) |
May 22, 2015 | 31.40 | 31.38 | 31.38 | 31.38 | 739,225 | -0.01(-0.03%) |
May 21, 2015 | 30.31 | 32.08 | 30.31 | 31.39 | 1,087,574 | +0.67(+2.19%) |
May 20, 2015 | 30.75 | 30.80 | 30.48 | 30.72 | 1,154,941 | -0.03(-0.08%) |
May 19, 2015 | 31.04 | 31.16 | 30.67 | 30.74 | 643,763 | -0.23(-0.75%) |
May 18, 2015 | 30.99 | 31.14 | 30.74 | 30.97 | 583,414 | -0.11(-0.36%) |
May 15, 2015 | 31.29 | 31.54 | 30.95 | 31.09 | 570,885 | -0.25(-0.80%) |
May 14, 2015 | 31.10 | 31.35 | 30.89 | 31.34 | 698,216 | +0.42(+1.37%) |
May 13, 2015 | 30.81 | 31.10 | 30.63 | 30.91 | 784,877 | +0.19(+0.62%) |
May 12, 2015 | 30.69 | 30.94 | 30.66 | 30.72 | 984,951 | +0.22(+0.71%) |
May 11, 2015 | 30.41 | 30.61 | 30.24 | 30.51 | 792,612 | +0.02(+0.06%) |
May 08, 2015 | 30.63 | 30.69 | 30.37 | 30.49 | 902,749 | +0.23(+0.77%) |
May 07, 2015 | 30.17 | 30.43 | 30.10 | 30.26 | 815,018 | -0.03(-0.11%) |
May 06, 2015 | 30.59 | 30.62 | 30.03 | 30.29 | 923,019 | -0.13(-0.42%) |
May 05, 2015 | 30.41 | 30.77 | 30.29 | 30.42 | 1,076,130 | -0.38(-1.23%) |
May 04, 2015 | 31.24 | 31.68 | 30.75 | 30.80 | 2,371,166 | -1.69(-5.20%) |
May 01, 2015 | 32.28 | 32.57 | 32.19 | 32.49 | 309,631 | +0.28(+0.88%) |
Apr 30, 2015 | 32.47 | 32.67 | 32.14 | 32.21 | 539,929 | -0.46(-1.40%) |
Apr 29, 2015 | 32.47 | 32.79 | 32.47 | 32.66 | 467,211 | -0.13(-0.39%) |
Apr 28, 2015 | 32.41 | 32.81 | 32.23 | 32.79 | 586,581 | +0.29(+0.90%) |
Apr 27, 2015 | 32.32 | 32.54 | 32.26 | 32.50 | 336,575 | +0.29(+0.91%) |
Apr 24, 2015 | 32.41 | 32.41 | 32.00 | 32.21 | 237,061 | -0.14(-0.43%) |
Apr 23, 2015 | 32.24 | 32.51 | 32.13 | 32.35 | 445,402 | +0.05(+0.16%) |
Apr 22, 2015 | 32.28 | 32.40 | 31.96 | 32.29 | 403,190 | +0.08(+0.24%) |
Apr 21, 2015 | 32.69 | 32.81 | 32.12 | 32.22 | 1,029,473 | -0.31(-0.95%) |
Apr 20, 2015 | 32.49 | 32.78 | 32.47 | 32.53 | 522,462 | +0.07(+0.21%) |
Apr 17, 2015 | 32.18 | 32.46 | 31.99 | 32.46 | 662,836 | +0.07(+0.21%) |
Apr 16, 2015 | 32.23 | 32.60 | 32.07 | 32.39 | 456,661 | -0.01(-0.03%) |
Apr 15, 2015 | 32.01 | 32.68 | 31.87 | 32.40 | 534,396 | +0.50(+1.57%) |
Apr 14, 2015 | 31.87 | 32.01 | 31.70 | 31.90 | 508,837 | -0.11(-0.35%) |
Apr 13, 2015 | 32.16 | 32.32 | 31.96 | 32.01 | 402,787 | -0.22(-0.70%) |
Apr 10, 2015 | 32.41 | 32.58 | 32.18 | 32.23 | 375,683 | -0.06(-0.19%) |
Apr 09, 2015 | 32.11 | 32.30 | 31.93 | 32.29 | 745,496 | +0.14(+0.43%) |
Apr 08, 2015 | 32.20 | 32.27 | 31.96 | 32.16 | 460,055 | -0.05(-0.16%) |
Apr 07, 2015 | 32.41 | 32.60 | 32.17 | 32.21 | 442,398 | -0.21(-0.64%) |
Apr 06, 2015 | 32.04 | 32.65 | 31.97 | 32.41 | 1,028,308 | +0.25(+0.78%) |
Apr 02, 2015 | 32.10 | 32.16 | 32.16 | 32.16 | 453,676 | +0.02(+0.05%) |
Apr 01, 2015 | 32.45 | 32.45 | 31.98 | 32.15 | 765,805 | -0.35(-1.09%) |
Mar 31, 2015 | 32.47 | 32.55 | 32.21 | 32.50 | 436,919 | -0.05(-0.16%) |
Mar 30, 2015 | 32.12 | 32.66 | 32.12 | 32.55 | 581,712 | +0.56(+1.75%) |
Mar 27, 2015 | 31.86 | 32.04 | 31.73 | 31.99 | 259,447 | +0.09(+0.30%) |
Mar 26, 2015 | 31.77 | 32.03 | 31.73 | 31.90 | 293,688 | -0.05(-0.16%) |
Mar 25, 2015 | 32.47 | 32.49 | 31.94 | 31.95 | 335,309 | -0.40(-1.23%) |
Mar 24, 2015 | 32.58 | 32.70 | 32.28 | 32.35 | 785,191 | -0.30(-0.92%) |
Mar 23, 2015 | 32.84 | 32.91 | 32.47 | 32.65 | 693,936 | -0.20(-0.60%) |
Mar 20, 2015 | 32.80 | 33.03 | 32.46 | 32.84 | 1,424,295 | +0.17(+0.53%) |
Mar 19, 2015 | 32.62 | 32.74 | 32.42 | 32.67 | 321,749 | -0.10(-0.32%) |
Mar 18, 2015 | 32.51 | 32.91 | 32.09 | 32.78 | 515,754 | +0.11(+0.34%) |
Mar 17, 2015 | 32.41 | 32.70 | 32.28 | 32.66 | 538,756 | +0.06(+0.18%) |
Mar 16, 2015 | 32.12 | 32.61 | 32.08 | 32.60 | 464,144 | +0.56(+1.75%) |
Mar 13, 2015 | 32.36 | 32.55 | 31.82 | 32.04 | 816,783 | -0.43(-1.33%) |
Mar 12, 2015 | 32.54 | 32.69 | 32.29 | 32.47 | 603,137 | +0.09(+0.27%) |
Mar 11, 2015 | 32.17 | 32.44 | 32.00 | 32.39 | 1,541,285 | +0.24(+0.75%) |
Mar 10, 2015 | 32.16 | 32.32 | 32.08 | 32.15 | 1,110,752 | -0.38(-1.17%) |
Mar 09, 2015 | 32.40 | 32.73 | 32.26 | 32.53 | 559,229 | +0.19(+0.59%) |
Mar 06, 2015 | 32.49 | 32.60 | 32.26 | 32.34 | 850,597 | -0.29(-0.90%) |
Mar 05, 2015 | 32.43 | 32.74 | 32.27 | 32.63 | 719,077 | +0.22(+0.66%) |
Mar 04, 2015 | 32.44 | 32.60 | 32.60 | 32.41 | 687,557 | -0.18(-0.56%) |
Mar 03, 2015 | 32.77 | 32.84 | 32.57 | 32.60 | 1,004,108 | -0.18(-0.55%) |
Mar 02, 2015 | 31.99 | 32.79 | 31.91 | 32.78 | 952,348 | +0.85(+2.67%) |
Feb 27, 2015 | 32.05 | 32.07 | 31.87 | 31.92 | 1,085,394 | -0.11(-0.35%) |
Feb 26, 2015 | 32.00 | 32.24 | 31.90 | 32.03 | 831,435 | -0.02(-0.05%) |
Feb 25, 2015 | 31.94 | 32.16 | 31.83 | 32.05 | 891,289 | -0.06(-0.19%) |
Feb 24, 2015 | 31.17 | 32.40 | 31.16 | 32.11 | 1,033,942 | -0.58(-1.77%) |
Feb 23, 2015 | 33.01 | 33.14 | 32.59 | 32.69 | 603,501 | -0.41(-1.25%) |
Feb 20, 2015 | 32.77 | 33.15 | 32.41 | 33.10 | 424,812 | +0.28(+0.87%) |
Feb 19, 2015 | 32.41 | 32.90 | 32.21 | 32.82 | 397,941 | +0.24(+0.74%) |
Feb 18, 2015 | 32.26 | 32.62 | 32.26 | 32.58 | 628,025 | +0.33(+1.02%) |
Feb 17, 2015 | 32.80 | 32.86 | 32.22 | 32.25 | 606,292 | -0.57(-1.73%) |
Feb 13, 2015 | 32.27 | 32.82 | 32.82 | 32.82 | 720,544 | +0.56(+1.74%) |
Feb 12, 2015 | 32.39 | 32.45 | 32.03 | 32.26 | 792,542 | +0.09(+0.28%) |
Feb 11, 2015 | 32.38 | 32.60 | 32.00 | 32.17 | 529,336 | -0.38(-1.16%) |
Feb 10, 2015 | 32.69 | 32.72 | 32.27 | 32.55 | 514,505 | -0.03(-0.08%) |
Feb 09, 2015 | 32.43 | 32.75 | 32.37 | 32.57 | 637,329 | +0.04(+0.13%) |
Feb 06, 2015 | 32.30 | 32.54 | 32.14 | 32.53 | 756,690 | +0.33(+1.01%) |
Feb 05, 2015 | 31.82 | 32.22 | 31.76 | 32.20 | 668,987 | +0.55(+1.73%) |
Feb 04, 2015 | 32.06 | 32.12 | 31.52 | 31.65 | 571,835 | -0.51(-1.60%) |
Feb 03, 2015 | 31.81 | 32.19 | 31.79 | 32.17 | 678,251 | +0.56(+1.76%) |
Feb 02, 2015 | 31.39 | 31.67 | 31.04 | 31.61 | 665,251 | +0.24(+0.77%) |
Jan 30, 2015 | 31.56 | 31.74 | 31.24 | 31.37 | 947,996 | -0.38(-1.19%) |
Jan 29, 2015 | 31.04 | 31.78 | 31.02 | 31.75 | 571,638 | +0.63(+2.01%) |
Jan 28, 2015 | 31.88 | 31.96 | 31.02 | 31.12 | 439,768 | -0.49(-1.55%) |
Jan 27, 2015 | 31.62 | 31.79 | 31.43 | 31.61 | 373,716 | -0.50(-1.55%) |
Jan 26, 2015 | 32.06 | 32.14 | 31.74 | 32.11 | 456,553 | +0.07(+0.21%) |
Jan 23, 2015 | 32.09 | 32.27 | 31.92 | 32.04 | 408,100 | -0.08(-0.24%) |
Jan 22, 2015 | 31.83 | 32.30 | 31.45 | 32.12 | 556,135 | +0.47(+1.49%) |
Jan 21, 2015 | 31.35 | 31.67 | 31.16 | 31.65 | 459,313 | +0.30(+0.96%) |
Jan 20, 2015 | 31.46 | 31.59 | 31.10 | 31.34 | 374,355 | -0.06(-0.19%) |
Jan 16, 2015 | 31.11 | 31.44 | 30.92 | 31.40 | 456,340 | +0.19(+0.60%) |
Jan 15, 2015 | 31.56 | 31.71 | 31.15 | 31.22 | 912,003 | -0.15(-0.49%) |
Jan 14, 2015 | 31.22 | 31.57 | 31.05 | 31.37 | 659,619 | -0.23(-0.73%) |
Jan 13, 2015 | 32.32 | 32.98 | 31.29 | 31.60 | 892,734 | -0.53(-1.66%) |
Jan 12, 2015 | 32.61 | 32.75 | 32.11 | 32.13 | 551,179 | -0.48(-1.47%) |
Jan 09, 2015 | 32.54 | 32.78 | 32.25 | 32.61 | 918,280 | +0.08(+0.24%) |
Jan 08, 2015 | 32.21 | 32.57 | 32.09 | 32.54 | 554,591 | +0.55(+1.72%) |
Jan 07, 2015 | 32.09 | 32.09 | 31.68 | 31.99 | 562,889 | +0.18(+0.57%) |
Jan 06, 2015 | 32.31 | 32.38 | 31.53 | 31.81 | 423,577 | -0.46(-1.44%) |
Jan 05, 2015 | 32.79 | 32.79 | 32.09 | 32.27 | 711,745 | -0.74(-2.24%) |
Jan 02, 2015 | 33.15 | 33.50 | 32.68 | 33.01 | 846,621 | -0.14(-0.41%) |
Dec 31, 2014 | 33.69 | 33.15 | 33.15 | 33.15 | 543,321 | -0.52(-1.55%) |
Dec 30, 2014 | 33.64 | 33.73 | 33.42 | 33.67 | 250,541 | +0.02(+0.05%) |
Dec 29, 2014 | 33.54 | 33.88 | 33.43 | 33.65 | 306,101 | +0.03(+0.08%) |
Dec 26, 2014 | 33.75 | 33.85 | 33.60 | 33.63 | 224,308 | +0.03(+0.08%) |
Dec 24, 2014 | 33.47 | 33.60 | 33.60 | 33.60 | 185,535 | +0.02(+0.05%) |
Dec 23, 2014 | 33.62 | 33.83 | 33.35 | 33.58 | 535,095 | +0.19(+0.57%) |
Dec 22, 2014 | 33.04 | 33.46 | 32.90 | 33.40 | 621,358 | +0.36(+1.09%) |
Dec 19, 2014 | 32.76 | 33.07 | 32.68 | 33.04 | 2,059,161 | +0.16(+0.50%) |
Dec 18, 2014 | 32.71 | 32.87 | 32.31 | 32.87 | 687,989 | +0.61(+1.89%) |
Dec 17, 2014 | 31.54 | 32.39 | 31.20 | 32.26 | 953,746 | +0.77(+2.45%) |
Dec 16, 2014 | 31.16 | 31.83 | 30.93 | 31.49 | 1,246,647 | +0.17(+0.55%) |
Dec 15, 2014 | 32.10 | 32.10 | 31.27 | 31.32 | 855,504 | -0.56(-1.75%) |
Dec 12, 2014 | 32.21 | 32.49 | 31.86 | 31.88 | 508,623 | -0.64(-1.98%) |
Dec 11, 2014 | 32.53 | 32.85 | 32.41 | 32.52 | 596,378 | +0.08(+0.24%) |
Dec 10, 2014 | 33.02 | 33.02 | 32.40 | 32.44 | 838,026 | -0.67(-2.02%) |
Dec 09, 2014 | 32.53 | 33.16 | 32.53 | 33.11 | 585,650 | +0.15(+0.47%) |
Dec 08, 2014 | 33.24 | 33.49 | 32.85 | 32.96 | 914,412 | -0.32(-0.95%) |
Dec 05, 2014 | 33.32 | 33.60 | 33.20 | 33.28 | 577,274 | +0.01(+0.03%) |
Dec 04, 2014 | 33.34 | 33.37 | 33.08 | 33.27 | 666,134 | -0.12(-0.37%) |
Dec 03, 2014 | 32.96 | 33.53 | 32.96 | 33.39 | 977,018 | +0.26(+0.77%) |
Dec 02, 2014 | 33.01 | 33.43 | 32.65 | 33.13 | 729,524 | +0.10(+0.31%) |
Dec 01, 2014 | 33.12 | 33.35 | 32.89 | 33.03 | 599,321 | -0.29(-0.87%) |
Nov 28, 2014 | 34.01 | 34.01 | 33.25 | 33.32 | 351,942 | -0.65(-1.91%) |
Nov 26, 2014 | 34.16 | 33.97 | 33.97 | 33.97 | 384,582 | -0.09(-0.25%) |
Nov 25, 2014 | 34.31 | 34.51 | 33.92 | 34.06 | 555,806 | -0.10(-0.30%) |
Nov 24, 2014 | 33.85 | 34.17 | 33.60 | 34.16 | 956,018 | +0.40(+1.19%) |
Nov 21, 2014 | 33.63 | 34.19 | 33.52 | 33.76 | 1,281,422 | -0.30(-0.88%) |
Nov 20, 2014 | 34.73 | 35.04 | 33.88 | 34.06 | 2,064,107 | -2.47(-6.76%) |
Nov 19, 2014 | 36.61 | 36.61 | 36.20 | 36.53 | 580,076 | -0.14(-0.37%) |
Nov 18, 2014 | 36.54 | 37.01 | 36.41 | 36.66 | 653,916 | +0.21(+0.56%) |
Nov 17, 2014 | 36.31 | 36.51 | 36.19 | 36.46 | 559,352 | +0.15(+0.40%) |
Nov 14, 2014 | 36.44 | 36.68 | 36.22 | 36.31 | 267,330 | -0.21(-0.58%) |
Nov 13, 2014 | 36.42 | 36.66 | 36.32 | 36.53 | 455,686 | +0.06(+0.16%) |
Nov 12, 2014 | 36.27 | 36.54 | 36.19 | 36.47 | 332,507 | -0.03(-0.09%) |
Nov 11, 2014 | 36.57 | 36.83 | 36.33 | 36.50 | 325,698 | -0.14(-0.37%) |
Nov 10, 2014 | 36.41 | 36.73 | 36.41 | 36.64 | 326,551 | +0.23(+0.63%) |
Nov 07, 2014 | 36.49 | 36.49 | 36.20 | 36.41 | 439,427 | -0.03(-0.09%) |
Nov 06, 2014 | 35.89 | 36.48 | 35.66 | 36.44 | 512,784 | +0.64(+1.79%) |
Nov 05, 2014 | 35.54 | 35.86 | 35.47 | 35.80 | 404,309 | +0.28(+0.79%) |
Nov 04, 2014 | 35.45 | 35.64 | 35.38 | 35.52 | 257,465 | +0.03(+0.10%) |
Nov 03, 2014 | 35.67 | 35.77 | 35.24 | 35.48 | 462,604 | -0.04(-0.12%) |
Oct 31, 2014 | 35.73 | 35.74 | 35.26 | 35.53 | 537,093 | +0.31(+0.87%) |
Oct 30, 2014 | 34.84 | 35.38 | 34.61 | 35.22 | 385,864 | +0.21(+0.59%) |
Oct 29, 2014 | 35.31 | 35.31 | 34.76 | 35.01 | 338,798 | -0.20(-0.56%) |
Oct 28, 2014 | 34.65 | 35.25 | 34.59 | 35.21 | 268,915 | +0.81(+2.36%) |
Oct 27, 2014 | 34.29 | 34.41 | 34.41 | 34.40 | 360,398 | -0.01(-0.02%) |
Oct 24, 2014 | 34.15 | 34.52 | 33.87 | 34.41 | 320,076 | +0.26(+0.78%) |
Oct 23, 2014 | 33.58 | 34.31 | 33.58 | 34.14 | 492,677 | +0.96(+2.88%) |
Oct 22, 2014 | 33.85 | 34.09 | 33.17 | 33.19 | 305,990 | -0.53(-1.57%) |
Oct 21, 2014 | 33.14 | 33.72 | 33.12 | 33.72 | 327,640 | +0.86(+2.63%) |
Oct 20, 2014 | 32.66 | 32.87 | 32.49 | 32.85 | 263,361 | +0.12(+0.37%) |
Oct 17, 2014 | 32.70 | 32.78 | 32.49 | 32.73 | 660,612 | +0.38(+1.16%) |
Oct 16, 2014 | 31.43 | 32.49 | 31.16 | 32.36 | 860,456 | +0.21(+0.66%) |
Oct 15, 2014 | 31.67 | 32.33 | 31.44 | 32.14 | 852,628 | -0.03(-0.11%) |
Oct 14, 2014 | 32.22 | 32.60 | 32.00 | 32.18 | 733,133 | +0.25(+0.78%) |
Oct 13, 2014 | 32.60 | 32.66 | 31.90 | 31.93 | 533,701 | -0.73(-2.22%) |
Oct 10, 2014 | 33.49 | 33.50 | 32.59 | 32.66 | 609,626 | -0.79(-2.35%) |
Oct 09, 2014 | 33.99 | 33.99 | 33.25 | 33.44 | 743,342 | -0.59(-1.73%) |
Oct 08, 2014 | 33.34 | 34.08 | 33.15 | 34.03 | 417,371 | +0.64(+1.92%) |
Oct 07, 2014 | 33.82 | 33.86 | 33.37 | 33.39 | 791,331 | -0.67(-1.96%) |
Oct 06, 2014 | 34.44 | 34.46 | 34.03 | 34.06 | 610,701 | -0.31(-0.90%) |
Oct 03, 2014 | 34.71 | 34.71 | 34.36 | 34.37 | 410,419 | -0.03(-0.10%) |
Oct 02, 2014 | 34.23 | 34.53 | 34.02 | 34.40 | 541,254 | +0.18(+0.52%) |
Oct 01, 2014 | 34.58 | 34.81 | 34.08 | 34.22 | 1,218,583 | -0.50(-1.43%) |
Sep 30, 2014 | 35.02 | 35.13 | 34.72 | 34.72 | 605,902 | -0.29(-0.83%) |
Sep 29, 2014 | 34.65 | 35.05 | 34.50 | 35.01 | 413,881 | +0.04(+0.12%) |
Sep 26, 2014 | 34.66 | 35.00 | 34.53 | 34.96 | 573,220 | +0.28(+0.81%) |
Sep 25, 2014 | 35.06 | 35.07 | 34.61 | 34.68 | 458,260 | -0.44(-1.24%) |
Sep 24, 2014 | 34.76 | 35.23 | 34.72 | 35.12 | 530,979 | +0.30(+0.86%) |
Sep 23, 2014 | 34.88 | 35.12 | 34.73 | 34.82 | 713,011 | -0.30(-0.85%) |
Sep 22, 2014 | 35.24 | 35.29 | 34.84 | 35.12 | 744,472 | -0.28(-0.80%) |
Sep 19, 2014 | 35.54 | 35.74 | 35.28 | 35.40 | 1,074,331 | -0.14(-0.38%) |
Sep 18, 2014 | 35.14 | 35.68 | 34.95 | 35.54 | 809,771 | +0.57(+1.64%) |
Sep 17, 2014 | 35.24 | 35.37 | 34.78 | 34.96 | 746,602 | -0.20(-0.56%) |
Sep 16, 2014 | 35.26 | 35.41 | 34.71 | 35.16 | 1,200,934 | -0.21(-0.60%) |
Sep 15, 2014 | 35.39 | 35.49 | 35.20 | 35.37 | 528,918 | -0.10(-0.29%) |
Sep 12, 2014 | 35.48 | 35.64 | 35.37 | 35.48 | 488,768 | -0.08(-0.22%) |
Sep 11, 2014 | 35.53 | 35.61 | 35.36 | 35.55 | 610,095 | -0.07(-0.19%) |
Sep 10, 2014 | 35.53 | 35.75 | 35.37 | 35.62 | 369,515 | +0.04(+0.12%) |
Sep 09, 2014 | 35.89 | 35.93 | 35.56 | 35.58 | 351,136 | -0.34(-0.95%) |
Sep 08, 2014 | 35.89 | 36.18 | 35.73 | 35.92 | 344,993 | -0.07(-0.19%) |
Sep 05, 2014 | 35.69 | 36.02 | 35.69 | 35.99 | 369,295 | +0.30(+0.84%) |
Sep 04, 2014 | 35.84 | 36.05 | 35.49 | 35.69 | 603,577 | -0.07(-0.19%) |
Sep 03, 2014 | 36.23 | 36.31 | 35.62 | 35.76 | 589,386 | -0.40(-1.11%) |