Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.50 | 34.63 | 34.14 | 34.22 | 200,289 | +0.08(+0.23%) |
Sep 29, 2015 | 34.33 | 34.39 | 33.90 | 34.14 | 217,877 | -0.16(-0.48%) |
Sep 28, 2015 | 34.87 | 35.01 | 33.97 | 34.30 | 159,211 | -0.65(-1.86%) |
Sep 25, 2015 | 35.60 | 35.84 | 34.83 | 34.95 | 156,513 | -0.35(-0.98%) |
Sep 24, 2015 | 34.62 | 35.49 | 34.57 | 35.30 | 149,127 | +0.45(+1.29%) |
Sep 23, 2015 | 34.79 | 35.10 | 34.43 | 34.85 | 95,779 | +0.19(+0.55%) |
Sep 22, 2015 | 34.74 | 35.05 | 34.46 | 34.66 | 112,529 | -0.41(-1.16%) |
Sep 21, 2015 | 34.85 | 35.20 | 34.60 | 35.06 | 137,044 | +0.48(+1.40%) |
Sep 18, 2015 | 34.80 | 35.17 | 34.54 | 34.58 | 230,499 | -0.65(-1.84%) |
Sep 17, 2015 | 35.02 | 35.62 | 34.73 | 35.23 | 108,096 | +0.27(+0.77%) |
Sep 16, 2015 | 34.88 | 35.28 | 34.67 | 34.96 | 83,779 | +0.17(+0.50%) |
Sep 15, 2015 | 34.48 | 34.93 | 34.33 | 34.79 | 110,080 | +0.58(+1.70%) |
Sep 14, 2015 | 34.53 | 34.61 | 34.19 | 34.21 | 109,979 | -0.21(-0.60%) |
Sep 11, 2015 | 34.10 | 34.46 | 34.07 | 34.41 | 86,138 | +0.10(+0.30%) |
Sep 10, 2015 | 33.88 | 34.52 | 33.88 | 34.31 | 109,311 | +0.36(+1.05%) |
Sep 09, 2015 | 34.75 | 34.77 | 33.92 | 33.96 | 248,167 | -0.48(-1.38%) |
Sep 08, 2015 | 34.67 | 34.74 | 34.40 | 34.43 | 172,813 | +0.27(+0.79%) |
Sep 04, 2015 | 33.69 | 34.16 | 34.16 | 34.16 | 122,864 | +0.01(+0.03%) |
Sep 03, 2015 | 34.52 | 34.60 | 34.13 | 34.15 | 104,296 | -0.20(-0.58%) |
Sep 02, 2015 | 33.97 | 34.35 | 33.67 | 34.35 | 166,087 | +0.81(+2.43%) |
Sep 01, 2015 | 33.87 | 33.97 | 33.40 | 33.54 | 253,807 | -0.74(-2.17%) |
Aug 31, 2015 | 34.13 | 34.43 | 34.03 | 34.28 | 134,578 | -0.07(-0.20%) |
Aug 28, 2015 | 33.89 | 34.39 | 33.87 | 34.35 | 148,860 | +0.36(+1.04%) |
Aug 27, 2015 | 33.74 | 34.48 | 33.60 | 34.00 | 306,112 | +0.60(+1.79%) |
Aug 26, 2015 | 32.39 | 33.60 | 32.03 | 33.40 | 261,226 | +1.47(+4.61%) |
Aug 25, 2015 | 32.99 | 32.99 | 31.88 | 31.93 | 290,357 | -0.70(-2.15%) |
Aug 24, 2015 | 31.94 | 33.38 | 31.62 | 32.63 | 385,142 | -0.98(-2.91%) |
Aug 21, 2015 | 33.66 | 34.15 | 33.25 | 33.61 | 274,980 | -0.60(-1.75%) |
Aug 20, 2015 | 33.65 | 34.34 | 33.62 | 34.21 | 205,058 | +0.09(+0.25%) |
Aug 19, 2015 | 34.08 | 34.48 | 33.91 | 34.12 | 145,340 | -0.03(-0.08%) |
Aug 18, 2015 | 33.89 | 34.49 | 33.61 | 34.15 | 226,637 | +0.31(+0.92%) |
Aug 17, 2015 | 33.18 | 34.12 | 33.00 | 33.83 | 328,062 | +0.57(+1.72%) |
Aug 14, 2015 | 32.80 | 33.28 | 32.47 | 33.26 | 438,778 | +0.61(+1.86%) |
Aug 13, 2015 | 32.44 | 32.84 | 32.28 | 32.66 | 261,974 | +0.21(+0.64%) |
Aug 12, 2015 | 32.51 | 32.57 | 32.06 | 32.45 | 123,952 | -0.32(-0.98%) |
Aug 11, 2015 | 32.61 | 32.96 | 32.61 | 32.77 | 100,631 | -0.14(-0.42%) |
Aug 10, 2015 | 32.95 | 33.05 | 32.73 | 32.91 | 186,624 | +0.12(+0.36%) |
Aug 07, 2015 | 32.89 | 33.06 | 32.49 | 32.79 | 149,462 | -0.36(-1.09%) |
Aug 06, 2015 | 33.71 | 33.71 | 32.98 | 33.15 | 118,054 | -0.52(-1.54%) |
Aug 05, 2015 | 33.53 | 34.04 | 33.53 | 33.67 | 210,024 | +0.03(+0.08%) |
Aug 04, 2015 | 33.17 | 33.90 | 33.04 | 33.65 | 239,194 | +0.41(+1.25%) |
Aug 03, 2015 | 33.84 | 33.97 | 32.77 | 33.23 | 305,892 | -0.88(-2.58%) |
Jul 31, 2015 | 33.92 | 34.31 | 33.41 | 34.11 | 354,251 | -0.85(-2.44%) |
Jul 30, 2015 | 34.61 | 35.11 | 34.40 | 34.97 | 581,364 | +0.41(+1.20%) |
Jul 29, 2015 | 34.61 | 34.92 | 34.43 | 34.55 | 313,378 | -0.04(-0.12%) |
Jul 28, 2015 | 32.94 | 34.62 | 32.05 | 34.59 | 295,003 | +2.78(+8.74%) |
Jul 27, 2015 | 31.82 | 32.02 | 31.63 | 31.82 | 135,840 | -0.23(-0.73%) |
Jul 24, 2015 | 32.25 | 32.32 | 31.94 | 32.05 | 154,777 | -0.34(-1.04%) |
Jul 23, 2015 | 32.59 | 32.59 | 32.27 | 32.39 | 134,008 | -0.07(-0.21%) |
Jul 22, 2015 | 32.36 | 32.61 | 32.34 | 32.45 | 115,750 | +0.02(+0.05%) |
Jul 21, 2015 | 32.59 | 32.80 | 31.95 | 32.44 | 148,086 | -0.19(-0.58%) |
Jul 20, 2015 | 33.04 | 33.07 | 32.62 | 32.63 | 169,575 | -0.57(-1.72%) |
Jul 17, 2015 | 33.53 | 33.62 | 33.07 | 33.20 | 93,445 | -0.25(-0.75%) |
Jul 16, 2015 | 33.58 | 33.85 | 33.35 | 33.45 | 77,522 | +0.03(+0.10%) |
Jul 15, 2015 | 33.58 | 33.68 | 33.22 | 33.41 | 81,611 | -0.13(-0.39%) |
Jul 14, 2015 | 33.58 | 33.83 | 33.33 | 33.54 | 132,761 | +0.03(+0.10%) |
Jul 13, 2015 | 33.49 | 33.60 | 33.33 | 33.51 | 105,302 | +0.30(+0.91%) |
Jul 10, 2015 | 32.91 | 33.22 | 32.86 | 33.21 | 131,912 | +0.62(+1.91%) |
Jul 09, 2015 | 32.89 | 32.89 | 32.58 | 32.58 | 87,129 | -0.04(-0.13%) |
Jul 08, 2015 | 32.80 | 33.09 | 32.52 | 32.63 | 114,917 | -0.51(-1.54%) |
Jul 07, 2015 | 33.11 | 33.45 | 32.40 | 33.14 | 211,225 | -0.07(-0.21%) |
Jul 06, 2015 | 32.93 | 33.46 | 32.86 | 33.21 | 159,558 | -0.07(-0.21%) |
Jul 02, 2015 | 33.77 | 33.27 | 33.27 | 33.27 | 62,098 | -0.40(-1.18%) |
Jul 01, 2015 | 33.64 | 33.84 | 33.33 | 33.67 | 132,157 | +0.30(+0.91%) |
Jun 30, 2015 | 33.77 | 33.89 | 33.25 | 33.37 | 120,907 | -0.04(-0.13%) |
Jun 29, 2015 | 33.88 | 34.09 | 33.35 | 33.41 | 143,785 | -0.67(-1.98%) |
Jun 26, 2015 | 34.37 | 34.40 | 34.00 | 34.09 | 317,171 | -0.32(-0.93%) |
Jun 25, 2015 | 34.41 | 34.51 | 34.04 | 34.40 | 298,101 | +0.07(+0.20%) |
Jun 24, 2015 | 34.61 | 34.80 | 34.14 | 34.34 | 312,822 | -0.28(-0.80%) |
Jun 23, 2015 | 34.36 | 34.66 | 33.74 | 34.61 | 232,119 | +0.37(+1.08%) |
Jun 22, 2015 | 33.66 | 34.34 | 33.37 | 34.24 | 283,811 | +0.64(+1.90%) |
Jun 19, 2015 | 33.38 | 33.69 | 33.14 | 33.60 | 183,265 | +0.32(+0.96%) |
Jun 18, 2015 | 32.95 | 33.49 | 32.76 | 33.28 | 104,871 | +0.47(+1.45%) |
Jun 17, 2015 | 32.78 | 32.93 | 32.57 | 32.81 | 69,994 | +0.07(+0.21%) |
Jun 16, 2015 | 32.29 | 32.81 | 32.22 | 32.74 | 96,192 | +0.33(+1.01%) |
Jun 15, 2015 | 32.50 | 32.50 | 31.99 | 32.41 | 129,359 | -0.40(-1.21%) |
Jun 12, 2015 | 32.83 | 32.95 | 32.62 | 32.81 | 72,985 | -0.17(-0.52%) |
Jun 11, 2015 | 33.12 | 33.27 | 32.75 | 32.98 | 52,366 | -0.09(-0.26%) |
Jun 10, 2015 | 32.63 | 33.15 | 32.63 | 33.07 | 115,546 | +0.66(+2.05%) |
Jun 09, 2015 | 32.27 | 32.75 | 32.05 | 32.40 | 66,592 | +0.15(+0.46%) |
Jun 08, 2015 | 32.43 | 32.43 | 32.04 | 32.26 | 69,490 | -0.28(-0.88%) |
Jun 05, 2015 | 32.36 | 32.58 | 32.01 | 32.54 | 79,487 | +0.15(+0.45%) |
Jun 04, 2015 | 32.67 | 32.69 | 32.31 | 32.39 | 75,882 | -0.47(-1.44%) |
Jun 03, 2015 | 32.58 | 32.89 | 32.38 | 32.87 | 68,762 | +0.43(+1.33%) |
Jun 02, 2015 | 32.58 | 32.72 | 32.16 | 32.44 | 156,442 | -0.22(-0.66%) |
Jun 01, 2015 | 32.64 | 32.64 | 32.51 | 32.65 | 132,836 | +0.16(+0.50%) |
May 29, 2015 | 32.64 | 32.93 | 32.32 | 32.49 | 166,489 | -0.27(-0.82%) |
May 28, 2015 | 32.80 | 33.02 | 32.54 | 32.76 | 68,108 | -0.23(-0.71%) |
May 27, 2015 | 32.39 | 33.12 | 32.16 | 32.99 | 129,522 | +0.75(+2.33%) |
May 26, 2015 | 32.53 | 32.76 | 32.05 | 32.24 | 147,691 | -0.51(-1.55%) |
May 22, 2015 | 32.92 | 32.75 | 32.75 | 32.75 | 67,659 | -0.30(-0.91%) |
May 21, 2015 | 32.96 | 33.18 | 32.73 | 33.05 | 70,506 | +0.03(+0.08%) |
May 20, 2015 | 33.33 | 33.62 | 33.02 | 33.02 | 119,731 | -0.36(-1.09%) |
May 19, 2015 | 33.36 | 33.49 | 33.12 | 33.39 | 78,705 | -0.03(-0.10%) |
May 18, 2015 | 32.94 | 33.58 | 32.80 | 33.42 | 123,005 | +0.49(+1.49%) |
May 15, 2015 | 33.22 | 33.27 | 32.85 | 32.93 | 92,550 | -0.25(-0.75%) |
May 14, 2015 | 32.58 | 33.25 | 32.58 | 33.18 | 113,642 | +0.62(+1.91%) |
May 13, 2015 | 32.89 | 33.09 | 32.46 | 32.56 | 108,734 | -0.22(-0.68%) |
May 12, 2015 | 32.42 | 32.83 | 31.95 | 32.78 | 147,004 | +0.35(+1.06%) |
May 11, 2015 | 32.27 | 32.59 | 32.27 | 32.44 | 125,332 | +0.18(+0.56%) |
May 08, 2015 | 32.02 | 32.36 | 32.02 | 32.26 | 132,221 | +0.50(+1.58%) |
May 07, 2015 | 31.62 | 31.88 | 31.34 | 31.75 | 127,065 | +0.05(+0.16%) |
May 06, 2015 | 31.47 | 31.78 | 31.13 | 31.70 | 235,364 | +0.26(+0.82%) |
May 05, 2015 | 31.69 | 32.05 | 31.25 | 31.44 | 141,776 | -0.38(-1.19%) |
May 04, 2015 | 31.88 | 32.11 | 31.78 | 31.82 | 131,943 | +0.06(+0.20%) |
May 01, 2015 | 31.72 | 32.06 | 31.55 | 31.76 | 159,445 | -0.01(-0.03%) |
Apr 30, 2015 | 32.07 | 32.36 | 31.57 | 31.77 | 225,932 | -0.55(-1.70%) |
Apr 29, 2015 | 32.77 | 32.90 | 32.28 | 32.32 | 227,809 | -0.49(-1.49%) |
Apr 28, 2015 | 33.82 | 33.94 | 31.87 | 32.81 | 557,257 | -2.18(-6.24%) |
Apr 27, 2015 | 35.35 | 35.35 | 34.93 | 34.99 | 170,486 | -0.15(-0.42%) |
Apr 24, 2015 | 34.90 | 35.41 | 34.68 | 35.14 | 382,238 | +0.21(+0.59%) |
Apr 23, 2015 | 34.54 | 35.00 | 34.41 | 34.93 | 161,486 | +0.35(+1.02%) |
Apr 22, 2015 | 35.04 | 35.04 | 34.43 | 34.58 | 185,199 | -0.36(-1.03%) |
Apr 21, 2015 | 35.38 | 35.39 | 34.90 | 34.94 | 206,854 | -0.36(-1.02%) |
Apr 20, 2015 | 34.67 | 35.31 | 34.66 | 35.30 | 163,185 | +0.83(+2.42%) |
Apr 17, 2015 | 34.75 | 34.81 | 34.20 | 34.47 | 220,657 | -0.46(-1.33%) |
Apr 16, 2015 | 34.80 | 35.05 | 34.71 | 34.93 | 125,816 | +0.21(+0.59%) |
Apr 15, 2015 | 34.84 | 35.05 | 34.67 | 34.73 | 229,303 | -0.17(-0.49%) |
Apr 14, 2015 | 34.79 | 35.22 | 34.70 | 34.90 | 108,352 | +0.09(+0.25%) |
Apr 13, 2015 | 34.98 | 35.29 | 34.73 | 34.81 | 123,538 | -0.26(-0.74%) |
Apr 10, 2015 | 34.73 | 35.10 | 34.61 | 35.07 | 206,022 | +0.45(+1.29%) |
Apr 09, 2015 | 34.49 | 34.72 | 34.05 | 34.62 | 274,488 | +0.06(+0.17%) |
Apr 08, 2015 | 33.99 | 34.59 | 33.90 | 34.56 | 162,827 | +0.73(+2.16%) |
Apr 07, 2015 | 34.16 | 34.26 | 33.81 | 33.83 | 137,261 | -0.27(-0.78%) |
Apr 06, 2015 | 33.92 | 34.24 | 33.92 | 34.10 | 196,412 | +0.12(+0.35%) |
Apr 02, 2015 | 34.15 | 33.98 | 33.98 | 33.98 | 283,183 | -0.21(-0.60%) |
Apr 01, 2015 | 33.50 | 34.32 | 33.39 | 34.19 | 348,171 | +0.71(+2.13%) |
Mar 31, 2015 | 33.72 | 33.79 | 33.20 | 33.47 | 645,633 | -0.41(-1.22%) |
Mar 30, 2015 | 33.47 | 33.90 | 33.06 | 33.88 | 434,659 | +0.53(+1.60%) |
Mar 27, 2015 | 32.94 | 33.39 | 32.82 | 33.35 | 224,336 | +0.31(+0.94%) |
Mar 26, 2015 | 33.09 | 33.16 | 32.74 | 33.04 | 251,483 | -0.06(-0.18%) |
Mar 25, 2015 | 33.07 | 33.45 | 33.05 | 33.10 | 286,389 | -0.05(-0.16%) |
Mar 24, 2015 | 33.08 | 33.26 | 32.97 | 33.15 | 284,921 | +0.02(+0.05%) |
Mar 23, 2015 | 33.10 | 33.36 | 32.45 | 33.14 | 292,884 | +0.00(+0.00%) |
Mar 20, 2015 | 32.00 | 33.15 | 32.00 | 33.14 | 832,376 | +1.23(+3.86%) |
Mar 19, 2015 | 31.79 | 31.95 | 31.59 | 31.91 | 214,691 | -0.02(-0.05%) |
Mar 18, 2015 | 31.62 | 31.98 | 31.09 | 31.92 | 196,290 | +0.15(+0.49%) |
Mar 17, 2015 | 31.11 | 31.79 | 30.99 | 31.77 | 260,792 | +0.52(+1.65%) |
Mar 16, 2015 | 31.27 | 31.32 | 31.01 | 31.25 | 245,558 | +0.05(+0.17%) |
Mar 13, 2015 | 30.54 | 31.28 | 30.16 | 31.20 | 383,870 | +0.62(+2.03%) |
Mar 12, 2015 | 29.60 | 30.71 | 29.51 | 30.58 | 694,048 | +1.08(+3.67%) |
Mar 11, 2015 | 29.82 | 29.82 | 29.32 | 29.50 | 218,048 | -0.19(-0.64%) |
Mar 10, 2015 | 29.94 | 30.10 | 29.53 | 29.69 | 209,210 | -0.55(-1.82%) |
Mar 09, 2015 | 30.25 | 30.29 | 29.89 | 30.24 | 286,967 | +0.08(+0.26%) |
Mar 06, 2015 | 30.25 | 30.30 | 30.06 | 30.16 | 226,696 | -0.24(-0.79%) |
Mar 05, 2015 | 30.24 | 30.45 | 29.91 | 30.40 | 279,101 | +0.13(+0.43%) |
Mar 04, 2015 | 30.49 | 30.62 | 30.18 | 30.27 | 177,827 | -0.27(-0.87%) |
Mar 03, 2015 | 30.32 | 30.62 | 30.18 | 30.54 | 355,292 | +0.28(+0.91%) |
Mar 02, 2015 | 30.25 | 30.75 | 30.06 | 30.26 | 158,472 | +0.08(+0.27%) |
Feb 27, 2015 | 30.28 | 30.42 | 30.00 | 30.18 | 346,991 | -0.24(-0.79%) |
Feb 26, 2015 | 30.24 | 30.46 | 30.17 | 30.42 | 142,737 | +0.07(+0.23%) |
Feb 25, 2015 | 30.22 | 30.39 | 30.12 | 30.35 | 162,310 | +0.08(+0.25%) |
Feb 24, 2015 | 29.97 | 30.36 | 29.81 | 30.28 | 207,427 | +0.27(+0.91%) |
Feb 23, 2015 | 29.66 | 30.04 | 29.38 | 30.00 | 359,757 | +0.37(+1.24%) |
Feb 20, 2015 | 29.25 | 29.65 | 29.15 | 29.63 | 310,795 | +0.42(+1.44%) |
Feb 19, 2015 | 28.56 | 29.44 | 28.53 | 29.21 | 304,119 | +0.55(+1.91%) |
Feb 18, 2015 | 28.30 | 28.76 | 28.21 | 28.66 | 340,864 | +0.38(+1.33%) |
Feb 17, 2015 | 29.75 | 30.00 | 27.96 | 28.29 | 388,122 | -0.94(-3.23%) |
Feb 13, 2015 | 29.10 | 29.23 | 29.23 | 29.23 | 313,475 | -0.01(-0.03%) |
Feb 12, 2015 | 29.20 | 29.36 | 28.94 | 29.24 | 241,722 | +0.15(+0.53%) |
Feb 11, 2015 | 29.12 | 29.38 | 28.73 | 29.08 | 317,442 | -0.10(-0.35%) |
Feb 10, 2015 | 29.44 | 29.61 | 29.03 | 29.19 | 588,699 | -0.14(-0.47%) |
Feb 09, 2015 | 29.09 | 29.40 | 28.90 | 29.32 | 270,662 | +0.10(+0.35%) |
Feb 06, 2015 | 29.06 | 29.35 | 28.99 | 29.22 | 328,505 | +0.13(+0.44%) |
Feb 05, 2015 | 29.27 | 29.27 | 28.66 | 29.09 | 494,818 | -0.03(-0.09%) |
Feb 04, 2015 | 29.34 | 29.59 | 28.99 | 29.12 | 408,004 | -0.28(-0.96%) |
Feb 03, 2015 | 29.45 | 29.90 | 29.16 | 29.40 | 351,059 | -0.06(-0.20%) |
Feb 02, 2015 | 28.84 | 29.50 | 28.63 | 29.46 | 357,377 | +0.63(+2.20%) |
Jan 30, 2015 | 29.15 | 29.31 | 28.79 | 28.83 | 273,298 | -0.59(-2.01%) |
Jan 29, 2015 | 29.14 | 29.44 | 28.98 | 29.42 | 292,007 | +0.35(+1.21%) |
Jan 28, 2015 | 29.32 | 29.40 | 28.88 | 29.07 | 221,159 | -0.05(-0.18%) |
Jan 27, 2015 | 29.26 | 29.46 | 28.93 | 29.12 | 297,899 | -0.38(-1.28%) |
Jan 26, 2015 | 29.44 | 29.61 | 29.18 | 29.50 | 364,715 | -0.06(-0.20%) |
Jan 23, 2015 | 29.67 | 29.67 | 29.32 | 29.56 | 151,558 | -0.25(-0.83%) |
Jan 22, 2015 | 29.26 | 29.80 | 29.12 | 29.80 | 253,150 | +0.60(+2.05%) |
Jan 21, 2015 | 28.92 | 29.42 | 28.83 | 29.20 | 264,711 | +0.19(+0.65%) |
Jan 20, 2015 | 28.96 | 29.21 | 28.84 | 29.02 | 258,006 | +0.03(+0.09%) |
Jan 16, 2015 | 28.26 | 29.04 | 28.26 | 28.99 | 261,046 | +0.63(+2.21%) |
Jan 15, 2015 | 28.12 | 28.54 | 27.89 | 28.36 | 305,609 | +0.39(+1.38%) |
Jan 14, 2015 | 28.16 | 28.36 | 27.39 | 27.98 | 466,587 | -0.47(-1.66%) |
Jan 13, 2015 | 28.54 | 28.92 | 28.19 | 28.45 | 195,398 | +0.04(+0.15%) |
Jan 12, 2015 | 28.76 | 28.76 | 28.25 | 28.41 | 171,654 | -0.30(-1.05%) |
Jan 09, 2015 | 29.17 | 29.24 | 28.71 | 28.71 | 213,567 | -0.43(-1.47%) |
Jan 08, 2015 | 28.42 | 29.29 | 28.42 | 29.14 | 501,201 | +0.89(+3.16%) |
Jan 07, 2015 | 28.05 | 28.32 | 28.05 | 28.24 | 123,332 | +0.36(+1.29%) |
Jan 06, 2015 | 27.99 | 28.15 | 27.59 | 27.88 | 236,471 | -0.10(-0.37%) |
Jan 05, 2015 | 28.50 | 28.59 | 27.87 | 27.99 | 241,952 | -0.81(-2.83%) |
Jan 02, 2015 | 28.90 | 28.96 | 28.42 | 28.80 | 245,465 | +0.04(+0.15%) |
Dec 31, 2014 | 29.02 | 28.76 | 28.76 | 28.76 | 167,995 | -0.27(-0.92%) |
Dec 30, 2014 | 28.84 | 29.17 | 28.83 | 29.02 | 108,470 | +0.17(+0.59%) |
Dec 29, 2014 | 28.90 | 28.98 | 28.55 | 28.85 | 165,284 | +0.03(+0.09%) |
Dec 26, 2014 | 28.02 | 28.97 | 28.02 | 28.83 | 157,355 | +1.03(+3.70%) |
Dec 24, 2014 | 27.65 | 27.80 | 27.80 | 27.80 | 658,565 | +0.28(+1.03%) |
Dec 23, 2014 | 27.70 | 27.96 | 27.44 | 27.52 | 563,644 | +0.01(+0.03%) |
Dec 22, 2014 | 27.34 | 27.66 | 27.23 | 27.51 | 313,122 | +0.16(+0.60%) |
Dec 19, 2014 | 27.20 | 27.59 | 27.16 | 27.34 | 493,331 | +0.13(+0.47%) |
Dec 18, 2014 | 27.20 | 27.50 | 27.05 | 27.21 | 385,400 | +0.26(+0.95%) |
Dec 17, 2014 | 27.00 | 27.19 | 26.67 | 26.96 | 706,750 | +0.04(+0.16%) |
Dec 16, 2014 | 27.57 | 27.93 | 26.90 | 26.91 | 291,620 | -0.62(-2.24%) |
Dec 15, 2014 | 27.87 | 27.94 | 27.48 | 27.53 | 186,676 | -0.28(-1.02%) |
Dec 12, 2014 | 28.50 | 28.79 | 27.82 | 27.82 | 126,928 | -0.99(-3.45%) |
Dec 11, 2014 | 28.25 | 28.90 | 28.25 | 28.81 | 248,576 | +0.60(+2.13%) |
Dec 10, 2014 | 28.94 | 29.34 | 28.11 | 28.21 | 231,576 | -0.89(-3.06%) |
Dec 09, 2014 | 29.03 | 29.50 | 28.36 | 29.10 | 317,107 | -0.21(-0.70%) |
Dec 08, 2014 | 29.55 | 29.98 | 29.31 | 29.31 | 119,616 | -0.26(-0.87%) |
Dec 05, 2014 | 29.38 | 29.59 | 29.31 | 29.56 | 152,500 | +0.15(+0.50%) |
Dec 04, 2014 | 29.44 | 30.00 | 29.14 | 29.42 | 347,865 | +0.08(+0.26%) |
Dec 03, 2014 | 29.78 | 29.78 | 29.21 | 29.34 | 274,925 | -0.04(-0.15%) |
Dec 02, 2014 | 29.08 | 29.38 | 29.05 | 29.38 | 1,342,154 | +0.42(+1.45%) |
Dec 01, 2014 | 29.14 | 29.14 | 28.90 | 28.96 | 308,612 | +0.03(+0.09%) |
Nov 28, 2014 | 28.92 | 29.11 | 28.91 | 28.94 | 96,773 | -0.03(-0.09%) |
Nov 26, 2014 | 28.91 | 28.96 | 28.96 | 28.96 | 135,446 | +0.05(+0.18%) |
Nov 25, 2014 | 28.78 | 28.92 | 28.71 | 28.91 | 157,897 | +0.03(+0.12%) |
Nov 24, 2014 | 28.79 | 28.88 | 28.65 | 28.88 | 254,171 | +0.08(+0.27%) |
Nov 21, 2014 | 28.93 | 29.13 | 28.72 | 28.80 | 126,082 | -0.05(-0.18%) |
Nov 20, 2014 | 28.65 | 28.87 | 28.63 | 28.85 | 75,760 | +0.15(+0.54%) |
Nov 19, 2014 | 28.71 | 28.80 | 28.56 | 28.70 | 117,057 | +0.03(+0.09%) |
Nov 18, 2014 | 28.70 | 28.81 | 28.63 | 28.67 | 167,233 | -0.05(-0.18%) |
Nov 17, 2014 | 28.77 | 28.82 | 28.66 | 28.72 | 103,862 | -0.04(-0.15%) |
Nov 14, 2014 | 28.63 | 28.85 | 28.63 | 28.77 | 135,921 | +0.10(+0.36%) |
Nov 13, 2014 | 28.85 | 28.92 | 28.53 | 28.66 | 177,092 | -0.13(-0.45%) |
Nov 12, 2014 | 28.50 | 28.89 | 28.29 | 28.79 | 175,361 | +0.17(+0.60%) |
Nov 11, 2014 | 28.96 | 29.04 | 28.46 | 28.62 | 227,162 | -0.34(-1.18%) |
Nov 10, 2014 | 28.93 | 29.01 | 28.75 | 28.96 | 140,551 | +0.04(+0.15%) |
Nov 07, 2014 | 28.66 | 28.93 | 28.59 | 28.92 | 160,216 | +0.23(+0.79%) |
Nov 06, 2014 | 28.50 | 28.76 | 28.41 | 28.69 | 143,431 | +0.26(+0.93%) |
Nov 05, 2014 | 28.43 | 28.55 | 28.29 | 28.43 | 233,234 | +0.14(+0.48%) |
Nov 04, 2014 | 28.19 | 28.30 | 28.11 | 28.29 | 191,657 | +0.13(+0.45%) |
Nov 03, 2014 | 28.19 | 28.35 | 27.98 | 28.16 | 346,004 | +0.74(+2.71%) |
Oct 31, 2014 | 27.54 | 27.56 | 27.22 | 27.42 | 206,511 | +0.26(+0.94%) |
Oct 30, 2014 | 26.73 | 27.26 | 26.55 | 27.16 | 187,637 | +0.44(+1.66%) |
Oct 29, 2014 | 26.53 | 26.87 | 26.50 | 26.72 | 240,905 | +0.18(+0.68%) |
Oct 28, 2014 | 25.48 | 26.67 | 25.20 | 26.54 | 301,651 | +1.20(+4.72%) |
Oct 27, 2014 | 25.94 | 26.11 | 25.11 | 25.35 | 387,933 | -0.77(-2.94%) |
Oct 24, 2014 | 26.12 | 26.42 | 25.97 | 26.11 | 298,174 | +0.05(+0.20%) |
Oct 23, 2014 | 25.96 | 26.23 | 25.80 | 26.06 | 196,650 | +0.27(+1.06%) |
Oct 22, 2014 | 26.25 | 26.32 | 25.78 | 25.79 | 280,019 | -0.49(-1.85%) |
Oct 21, 2014 | 26.23 | 26.45 | 26.13 | 26.28 | 258,367 | +0.14(+0.52%) |
Oct 20, 2014 | 25.88 | 26.29 | 25.88 | 26.14 | 243,525 | +0.13(+0.49%) |
Oct 17, 2014 | 26.09 | 26.30 | 25.96 | 26.01 | 181,215 | +0.09(+0.36%) |
Oct 16, 2014 | 26.01 | 26.29 | 25.92 | 25.92 | 286,414 | -0.34(-1.30%) |
Oct 15, 2014 | 26.19 | 26.57 | 25.86 | 26.26 | 294,399 | -0.10(-0.39%) |
Oct 14, 2014 | 27.22 | 27.43 | 26.19 | 26.36 | 384,495 | -0.62(-2.31%) |
Oct 13, 2014 | 26.85 | 27.32 | 26.78 | 26.99 | 140,103 | +0.09(+0.32%) |
Oct 10, 2014 | 26.99 | 27.33 | 26.82 | 26.90 | 143,885 | -0.26(-0.94%) |
Oct 09, 2014 | 27.44 | 27.63 | 27.06 | 27.16 | 160,473 | -0.34(-1.24%) |
Oct 08, 2014 | 27.26 | 27.51 | 27.17 | 27.50 | 146,471 | +0.14(+0.50%) |
Oct 07, 2014 | 27.69 | 28.22 | 27.32 | 27.36 | 213,258 | -0.36(-1.29%) |
Oct 06, 2014 | 27.89 | 27.99 | 27.70 | 27.72 | 95,153 | -0.17(-0.61%) |
Oct 03, 2014 | 27.81 | 28.02 | 27.65 | 27.89 | 118,689 | +0.32(+1.15%) |
Oct 02, 2014 | 27.17 | 27.71 | 27.03 | 27.57 | 139,696 | +0.44(+1.64%) |