Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.10 | 18.24 | 17.83 | 17.99 | 82,996 | -0.14(-0.75%) |
Nov 27, 2015 | 17.89 | 18.31 | 17.73 | 18.13 | 32,215 | +0.35(+2.00%) |
Nov 25, 2015 | 17.95 | 17.77 | 17.77 | 17.77 | 101,145 | -0.19(-1.05%) |
Nov 24, 2015 | 18.04 | 18.50 | 17.91 | 17.96 | 56,839 | -0.08(-0.46%) |
Nov 23, 2015 | 18.16 | 18.29 | 17.77 | 18.04 | 184,295 | -0.03(-0.17%) |
Nov 20, 2015 | 17.81 | 18.23 | 17.55 | 18.07 | 167,631 | +0.20(+1.10%) |
Nov 19, 2015 | 18.91 | 19.07 | 17.77 | 17.88 | 248,918 | -0.88(-4.67%) |
Nov 18, 2015 | 18.49 | 18.93 | 18.49 | 18.75 | 77,081 | +0.15(+0.81%) |
Nov 17, 2015 | 18.48 | 18.75 | 18.10 | 18.60 | 117,209 | +0.15(+0.82%) |
Nov 16, 2015 | 18.19 | 18.95 | 18.19 | 18.45 | 91,133 | +0.08(+0.41%) |
Nov 13, 2015 | 18.33 | 18.47 | 17.89 | 18.38 | 138,934 | -0.07(-0.37%) |
Nov 12, 2015 | 19.46 | 20.13 | 18.27 | 18.44 | 123,689 | +0.06(+0.33%) |
Nov 11, 2015 | 19.30 | 19.63 | 18.06 | 18.38 | 196,268 | -0.99(-5.10%) |
Nov 10, 2015 | 19.90 | 20.31 | 19.36 | 19.37 | 92,741 | -0.66(-3.28%) |
Nov 09, 2015 | 20.59 | 20.59 | 19.86 | 20.03 | 104,017 | -0.51(-2.50%) |
Nov 06, 2015 | 20.89 | 21.09 | 20.73 | 20.54 | 162,956 | -0.20(-0.98%) |
Nov 05, 2015 | 20.99 | 20.99 | 20.18 | 20.75 | 123,297 | -0.05(-0.25%) |
Nov 04, 2015 | 20.90 | 21.21 | 20.65 | 20.80 | 137,765 | +0.04(+0.21%) |
Nov 03, 2015 | 20.75 | 21.41 | 20.58 | 20.75 | 368,532 | +0.15(+0.74%) |
Nov 02, 2015 | 21.17 | 21.18 | 20.41 | 20.60 | 237,521 | -0.72(-3.38%) |
Oct 30, 2015 | 21.76 | 21.86 | 20.85 | 21.32 | 105,730 | -0.40(-1.84%) |
Oct 29, 2015 | 22.37 | 22.37 | 21.63 | 21.72 | 97,589 | -0.67(-2.99%) |
Oct 28, 2015 | 22.27 | 22.97 | 22.23 | 22.39 | 135,108 | +0.24(+1.09%) |
Oct 27, 2015 | 23.00 | 23.02 | 21.41 | 22.15 | 229,169 | -1.28(-5.44%) |
Oct 26, 2015 | 23.60 | 23.79 | 23.15 | 23.43 | 95,925 | -0.27(-1.14%) |
Oct 23, 2015 | 24.14 | 24.42 | 23.56 | 23.70 | 90,727 | -0.42(-1.75%) |
Oct 22, 2015 | 24.27 | 24.30 | 23.75 | 24.12 | 75,137 | +0.10(+0.43%) |
Oct 21, 2015 | 24.14 | 24.37 | 23.80 | 24.02 | 40,294 | -0.12(-0.48%) |
Oct 20, 2015 | 23.79 | 24.16 | 23.75 | 24.13 | 74,525 | +0.34(+1.41%) |
Oct 19, 2015 | 24.26 | 24.30 | 23.69 | 23.80 | 57,732 | -0.47(-1.95%) |
Oct 16, 2015 | 24.19 | 24.56 | 23.62 | 24.27 | 110,721 | +0.17(+0.70%) |
Oct 15, 2015 | 24.59 | 24.64 | 23.63 | 24.10 | 110,367 | -0.61(-2.48%) |
Oct 14, 2015 | 24.89 | 25.78 | 24.56 | 24.72 | 89,857 | -0.04(-0.18%) |
Oct 13, 2015 | 24.91 | 25.07 | 24.64 | 24.76 | 54,694 | -0.17(-0.67%) |
Oct 12, 2015 | 24.72 | 24.96 | 24.26 | 24.93 | 48,564 | -0.03(-0.12%) |
Oct 09, 2015 | 25.87 | 25.98 | 24.48 | 24.96 | 102,469 | -0.68(-2.67%) |
Oct 08, 2015 | 25.50 | 26.06 | 25.50 | 25.64 | 87,212 | +0.26(+1.00%) |
Oct 07, 2015 | 24.77 | 25.53 | 24.77 | 25.39 | 84,418 | +1.11(+4.56%) |
Oct 06, 2015 | 24.33 | 24.77 | 23.70 | 24.28 | 104,713 | -0.05(-0.21%) |
Oct 05, 2015 | 23.27 | 24.42 | 23.22 | 24.33 | 49,324 | +1.33(+5.77%) |
Oct 02, 2015 | 22.60 | 23.59 | 22.57 | 23.00 | 101,849 | +0.34(+1.51%) |
Oct 01, 2015 | 22.59 | 23.16 | 22.47 | 22.66 | 105,167 | +0.10(+0.45%) |
Sep 30, 2015 | 21.82 | 22.72 | 21.82 | 22.56 | 200,162 | +0.70(+3.20%) |
Sep 29, 2015 | 23.37 | 23.46 | 21.72 | 21.86 | 230,386 | -1.54(-6.57%) |
Sep 28, 2015 | 24.24 | 24.24 | 22.88 | 23.40 | 129,990 | -0.82(-3.37%) |
Sep 25, 2015 | 25.17 | 25.20 | 24.00 | 24.21 | 122,125 | -0.86(-3.43%) |
Sep 24, 2015 | 25.44 | 25.54 | 25.03 | 25.07 | 70,052 | -0.39(-1.52%) |
Sep 23, 2015 | 25.48 | 25.66 | 25.14 | 25.46 | 100,977 | -0.11(-0.43%) |
Sep 22, 2015 | 25.65 | 25.67 | 25.30 | 25.57 | 149,651 | -0.08(-0.31%) |
Sep 21, 2015 | 26.17 | 26.17 | 25.65 | 25.65 | 110,673 | -0.14(-0.54%) |
Sep 18, 2015 | 25.33 | 25.98 | 25.18 | 25.79 | 103,718 | +0.39(+1.52%) |
Sep 17, 2015 | 25.74 | 25.76 | 25.36 | 25.40 | 47,781 | -0.26(-0.99%) |
Sep 16, 2015 | 25.71 | 25.87 | 25.52 | 25.66 | 42,500 | +0.05(+0.20%) |
Sep 15, 2015 | 25.79 | 26.01 | 25.57 | 25.61 | 58,089 | -0.32(-1.24%) |
Sep 14, 2015 | 25.72 | 26.04 | 25.47 | 25.93 | 71,833 | +0.19(+0.74%) |
Sep 11, 2015 | 25.86 | 25.86 | 25.53 | 25.74 | 126,271 | -0.20(-0.79%) |
Sep 10, 2015 | 25.98 | 26.55 | 25.78 | 25.94 | 78,415 | +0.02(+0.08%) |
Sep 09, 2015 | 26.18 | 26.44 | 25.86 | 25.92 | 78,115 | -0.17(-0.67%) |
Sep 08, 2015 | 26.03 | 26.21 | 25.82 | 26.09 | 61,155 | +0.03(+0.11%) |
Sep 04, 2015 | 25.82 | 26.06 | 26.06 | 26.06 | 70,951 | +0.32(+1.25%) |
Sep 03, 2015 | 25.70 | 26.33 | 25.70 | 25.74 | 52,661 | -0.02(-0.08%) |
Sep 02, 2015 | 25.89 | 26.32 | 25.50 | 25.77 | 66,911 | +0.09(+0.34%) |
Sep 01, 2015 | 25.98 | 26.25 | 25.51 | 25.68 | 152,175 | -0.42(-1.59%) |
Aug 31, 2015 | 26.22 | 26.42 | 26.09 | 26.09 | 145,622 | -0.44(-1.65%) |
Aug 28, 2015 | 26.39 | 26.92 | 26.05 | 26.53 | 171,259 | +0.15(+0.55%) |
Aug 27, 2015 | 25.71 | 26.75 | 25.69 | 26.39 | 275,525 | +0.87(+3.40%) |
Aug 26, 2015 | 25.79 | 25.79 | 24.99 | 25.52 | 66,896 | +0.01(+0.06%) |
Aug 25, 2015 | 26.23 | 26.77 | 25.21 | 25.50 | 87,274 | -0.15(-0.60%) |
Aug 24, 2015 | 25.90 | 26.36 | 25.32 | 25.66 | 136,637 | -1.07(-4.01%) |
Aug 21, 2015 | 26.83 | 27.02 | 26.47 | 26.73 | 61,073 | -0.28(-1.03%) |
Aug 20, 2015 | 26.14 | 27.23 | 26.10 | 27.00 | 95,914 | +0.85(+3.26%) |
Aug 19, 2015 | 26.33 | 26.67 | 25.90 | 26.15 | 75,855 | -0.11(-0.42%) |
Aug 18, 2015 | 26.39 | 26.39 | 26.06 | 26.26 | 37,217 | -0.04(-0.17%) |
Aug 17, 2015 | 26.14 | 26.40 | 26.12 | 26.30 | 71,876 | +0.09(+0.36%) |
Aug 14, 2015 | 26.15 | 26.41 | 25.87 | 26.21 | 86,429 | +0.17(+0.64%) |
Aug 13, 2015 | 26.49 | 26.49 | 25.87 | 26.04 | 49,858 | -0.54(-2.03%) |
Aug 12, 2015 | 26.30 | 26.63 | 25.85 | 26.58 | 37,246 | +0.49(+1.87%) |
Aug 11, 2015 | 26.17 | 26.41 | 25.59 | 26.09 | 90,588 | -0.02(-0.08%) |
Aug 10, 2015 | 25.58 | 26.57 | 25.58 | 26.12 | 158,234 | -0.07(-0.28%) |
Aug 07, 2015 | 26.15 | 26.32 | 25.98 | 26.19 | 92,225 | -0.06(-0.22%) |
Aug 06, 2015 | 26.54 | 26.54 | 25.80 | 26.25 | 112,968 | -0.23(-0.88%) |
Aug 05, 2015 | 26.31 | 26.89 | 26.01 | 26.48 | 182,026 | +0.46(+1.77%) |
Aug 04, 2015 | 27.06 | 27.06 | 25.96 | 26.02 | 133,675 | -0.99(-3.65%) |
Aug 03, 2015 | 26.93 | 27.05 | 26.20 | 27.00 | 183,825 | +0.15(+0.55%) |
Jul 31, 2015 | 26.75 | 26.98 | 26.33 | 26.86 | 169,542 | -0.05(-0.18%) |
Jul 30, 2015 | 27.25 | 27.25 | 26.09 | 26.91 | 132,172 | -0.18(-0.68%) |
Jul 29, 2015 | 26.34 | 27.10 | 26.08 | 27.09 | 321,806 | +0.64(+2.41%) |
Jul 28, 2015 | 25.71 | 26.45 | 24.81 | 26.45 | 183,849 | +1.44(+5.76%) |
Jul 27, 2015 | 25.15 | 25.52 | 24.87 | 25.01 | 70,751 | -0.16(-0.62%) |
Jul 24, 2015 | 24.88 | 25.29 | 24.50 | 25.17 | 84,730 | +0.35(+1.40%) |
Jul 23, 2015 | 25.24 | 25.35 | 24.75 | 24.82 | 93,634 | -0.29(-1.16%) |
Jul 22, 2015 | 24.77 | 25.35 | 24.68 | 25.11 | 149,924 | +0.23(+0.94%) |
Jul 21, 2015 | 25.72 | 25.90 | 24.86 | 24.88 | 109,389 | -0.97(-3.76%) |
Jul 20, 2015 | 26.25 | 26.44 | 25.35 | 25.85 | 145,274 | -0.58(-2.20%) |
Jul 17, 2015 | 27.22 | 27.22 | 25.69 | 26.43 | 259,365 | -0.99(-3.60%) |
Jul 16, 2015 | 27.43 | 27.54 | 27.02 | 27.42 | 128,432 | +0.09(+0.31%) |
Jul 15, 2015 | 27.41 | 27.71 | 27.05 | 27.33 | 90,249 | +0.07(+0.26%) |
Jul 14, 2015 | 26.98 | 27.49 | 26.95 | 27.26 | 70,634 | -0.01(-0.05%) |
Jul 13, 2015 | 27.38 | 27.61 | 26.86 | 27.27 | 199,442 | -0.12(-0.44%) |
Jul 10, 2015 | 27.25 | 27.47 | 26.68 | 27.39 | 226,633 | +0.40(+1.47%) |
Jul 09, 2015 | 27.07 | 27.49 | 26.76 | 27.00 | 157,881 | +0.17(+0.63%) |
Jul 08, 2015 | 27.16 | 27.16 | 26.33 | 26.83 | 132,829 | -0.35(-1.28%) |
Jul 07, 2015 | 26.21 | 27.24 | 25.58 | 27.17 | 211,730 | +0.77(+2.93%) |
Jul 06, 2015 | 26.61 | 27.22 | 26.14 | 26.40 | 303,808 | -0.61(-2.26%) |
Jul 02, 2015 | 27.65 | 27.01 | 27.01 | 27.01 | 211,213 | -0.84(-3.03%) |
Jul 01, 2015 | 27.84 | 28.49 | 27.58 | 27.86 | 172,164 | +0.07(+0.26%) |
Jun 30, 2015 | 28.13 | 28.52 | 27.47 | 27.79 | 184,615 | -0.39(-1.39%) |
Jun 29, 2015 | 28.03 | 28.57 | 28.01 | 28.18 | 173,392 | +0.25(+0.89%) |
Jun 26, 2015 | 27.93 | 28.27 | 27.22 | 27.93 | 334,086 | +0.00(+0.00%) |
Jun 25, 2015 | 28.68 | 28.81 | 27.52 | 27.93 | 238,369 | -0.64(-2.24%) |
Jun 24, 2015 | 29.16 | 29.24 | 28.45 | 28.57 | 147,157 | -0.59(-2.02%) |
Jun 23, 2015 | 29.49 | 29.59 | 28.96 | 29.15 | 89,315 | -0.33(-1.13%) |
Jun 22, 2015 | 29.99 | 30.17 | 29.49 | 29.49 | 113,360 | -0.48(-1.59%) |
Jun 19, 2015 | 29.96 | 30.27 | 29.69 | 29.96 | 222,164 | -0.18(-0.61%) |
Jun 18, 2015 | 30.13 | 31.55 | 29.74 | 30.15 | 242,666 | +0.22(+0.74%) |
Jun 17, 2015 | 31.70 | 31.82 | 29.24 | 29.93 | 542,810 | -1.65(-5.24%) |
Jun 16, 2015 | 31.47 | 31.78 | 31.33 | 31.58 | 274,806 | -0.11(-0.36%) |
Jun 15, 2015 | 31.27 | 31.97 | 30.74 | 31.70 | 233,377 | +0.28(+0.88%) |
Jun 12, 2015 | 31.29 | 31.50 | 30.35 | 31.42 | 366,699 | -0.07(-0.23%) |
Jun 11, 2015 | 31.52 | 31.64 | 30.16 | 31.49 | 132,217 | -0.17(-0.54%) |
Jun 10, 2015 | 31.80 | 32.20 | 30.76 | 31.66 | 128,668 | -0.08(-0.25%) |
Jun 09, 2015 | 32.50 | 32.69 | 31.58 | 31.74 | 88,085 | -0.74(-2.27%) |
Jun 08, 2015 | 33.34 | 33.72 | 32.30 | 32.48 | 79,800 | -0.82(-2.47%) |
Jun 05, 2015 | 33.72 | 33.91 | 33.21 | 33.30 | 79,990 | -0.57(-1.70%) |
Jun 04, 2015 | 35.29 | 35.36 | 33.73 | 33.87 | 82,383 | -1.31(-3.71%) |
Jun 03, 2015 | 35.70 | 35.70 | 34.61 | 35.18 | 157,007 | -0.12(-0.34%) |
Jun 02, 2015 | 34.60 | 35.49 | 34.28 | 35.30 | 125,175 | +0.92(+2.66%) |
Jun 01, 2015 | 34.38 | 34.79 | 34.22 | 34.39 | 38,679 | +0.18(+0.52%) |
May 29, 2015 | 34.06 | 34.29 | 33.68 | 34.21 | 48,838 | +0.33(+0.98%) |
May 28, 2015 | 33.91 | 34.02 | 33.74 | 33.87 | 59,890 | -0.01(-0.02%) |
May 27, 2015 | 33.48 | 34.00 | 33.00 | 33.88 | 47,777 | +0.65(+1.96%) |
May 26, 2015 | 34.55 | 34.62 | 32.70 | 33.23 | 147,678 | -1.15(-3.34%) |
May 22, 2015 | 34.11 | 34.38 | 34.38 | 34.38 | 64,110 | -0.12(-0.35%) |
May 21, 2015 | 34.66 | 34.75 | 34.29 | 34.50 | 28,913 | +0.02(+0.06%) |
May 20, 2015 | 35.14 | 35.14 | 34.35 | 34.48 | 28,875 | -0.49(-1.40%) |
May 19, 2015 | 35.39 | 35.41 | 34.78 | 34.97 | 37,225 | -0.42(-1.18%) |
May 18, 2015 | 35.84 | 35.84 | 35.00 | 35.39 | 70,724 | -0.41(-1.15%) |
May 15, 2015 | 35.11 | 35.81 | 34.70 | 35.80 | 49,067 | +0.84(+2.40%) |
May 14, 2015 | 34.47 | 35.09 | 34.47 | 34.96 | 44,540 | +0.39(+1.13%) |
May 13, 2015 | 34.18 | 34.98 | 34.12 | 34.57 | 71,833 | +0.66(+1.95%) |
May 12, 2015 | 33.39 | 34.22 | 33.19 | 33.91 | 82,639 | +0.33(+0.97%) |
May 11, 2015 | 32.80 | 33.58 | 32.72 | 33.58 | 148,372 | +0.93(+2.84%) |
May 08, 2015 | 33.33 | 33.54 | 32.57 | 32.66 | 132,425 | -0.39(-1.18%) |
May 07, 2015 | 33.94 | 33.95 | 32.77 | 33.05 | 112,804 | -0.96(-2.82%) |
May 06, 2015 | 35.02 | 35.02 | 33.59 | 34.00 | 107,643 | -1.04(-2.96%) |
May 05, 2015 | 35.92 | 36.37 | 34.99 | 35.04 | 59,641 | -0.64(-1.79%) |
May 04, 2015 | 35.19 | 36.23 | 35.06 | 35.68 | 526,421 | +0.72(+2.07%) |
May 01, 2015 | 34.67 | 35.47 | 34.44 | 34.96 | 132,001 | +0.39(+1.13%) |
Apr 30, 2015 | 34.43 | 34.89 | 34.43 | 34.57 | 139,099 | -0.16(-0.46%) |
Apr 29, 2015 | 35.06 | 35.37 | 34.46 | 34.73 | 182,102 | +0.05(+0.14%) |
Apr 28, 2015 | 34.59 | 34.82 | 34.17 | 34.68 | 166,455 | +0.02(+0.06%) |
Apr 27, 2015 | 34.75 | 34.97 | 34.63 | 34.66 | 121,888 | -0.25(-0.72%) |
Apr 24, 2015 | 35.22 | 35.89 | 34.78 | 34.91 | 109,078 | -0.27(-0.77%) |
Apr 23, 2015 | 35.38 | 35.57 | 34.69 | 35.18 | 104,576 | -0.24(-0.67%) |
Apr 22, 2015 | 35.85 | 36.01 | 35.23 | 35.42 | 53,107 | -0.17(-0.47%) |
Apr 21, 2015 | 36.48 | 36.71 | 35.35 | 35.58 | 129,315 | -0.69(-1.90%) |
Apr 20, 2015 | 36.16 | 36.52 | 35.82 | 36.27 | 62,258 | +0.36(+1.01%) |
Apr 17, 2015 | 35.79 | 35.97 | 35.29 | 35.91 | 79,166 | +0.01(+0.02%) |
Apr 16, 2015 | 35.10 | 36.33 | 35.10 | 35.90 | 53,725 | +0.55(+1.55%) |
Apr 15, 2015 | 35.33 | 35.92 | 35.15 | 35.35 | 74,448 | +0.21(+0.59%) |
Apr 14, 2015 | 36.54 | 36.66 | 34.43 | 35.15 | 169,857 | -1.45(-3.97%) |
Apr 13, 2015 | 36.02 | 36.70 | 35.11 | 36.60 | 116,144 | +0.49(+1.35%) |
Apr 10, 2015 | 36.17 | 36.34 | 35.44 | 36.11 | 105,084 | -0.16(-0.44%) |
Apr 09, 2015 | 35.79 | 36.48 | 35.53 | 36.27 | 104,836 | +0.39(+1.09%) |
Apr 08, 2015 | 35.60 | 35.97 | 34.88 | 35.88 | 66,489 | +0.33(+0.94%) |
Apr 07, 2015 | 35.53 | 36.22 | 35.40 | 35.55 | 66,312 | -0.16(-0.45%) |
Apr 06, 2015 | 35.29 | 35.76 | 35.24 | 35.71 | 40,687 | +0.40(+1.12%) |
Apr 02, 2015 | 35.21 | 35.31 | 35.31 | 35.31 | 51,039 | -0.18(-0.51%) |
Apr 01, 2015 | 35.74 | 36.37 | 35.22 | 35.49 | 61,619 | -0.46(-1.28%) |
Mar 31, 2015 | 36.72 | 36.88 | 35.82 | 35.95 | 65,943 | -0.89(-2.42%) |
Mar 30, 2015 | 35.86 | 37.05 | 35.19 | 36.84 | 74,250 | +1.15(+3.22%) |
Mar 27, 2015 | 36.61 | 36.61 | 35.61 | 35.70 | 39,670 | -0.98(-2.67%) |
Mar 26, 2015 | 36.58 | 36.90 | 36.31 | 36.68 | 98,799 | +0.24(+0.67%) |
Mar 25, 2015 | 36.47 | 36.65 | 36.06 | 36.43 | 78,720 | +0.10(+0.27%) |
Mar 24, 2015 | 36.11 | 36.38 | 35.85 | 36.33 | 92,243 | +0.23(+0.64%) |
Mar 23, 2015 | 36.15 | 36.43 | 35.68 | 36.11 | 181,361 | -0.32(-0.88%) |
Mar 20, 2015 | 35.02 | 36.49 | 35.00 | 36.43 | 329,220 | +1.43(+4.07%) |
Mar 19, 2015 | 35.64 | 35.92 | 34.92 | 35.00 | 133,199 | -0.79(-2.22%) |
Mar 18, 2015 | 35.09 | 36.45 | 35.09 | 35.79 | 101,938 | +0.42(+1.20%) |
Mar 17, 2015 | 35.35 | 35.42 | 34.39 | 35.37 | 151,814 | +1.10(+3.21%) |
Mar 16, 2015 | 34.37 | 34.43 | 33.57 | 34.27 | 186,996 | -0.10(-0.30%) |
Mar 13, 2015 | 34.43 | 34.60 | 33.69 | 34.37 | 71,083 | -0.06(-0.16%) |
Mar 12, 2015 | 34.28 | 34.88 | 34.26 | 34.43 | 43,431 | -0.16(-0.46%) |
Mar 11, 2015 | 34.53 | 34.81 | 34.43 | 34.59 | 30,474 | -0.04(-0.12%) |
Mar 10, 2015 | 34.09 | 34.78 | 33.71 | 34.63 | 168,226 | +0.40(+1.18%) |
Mar 09, 2015 | 34.15 | 34.44 | 33.56 | 34.23 | 204,852 | +0.14(+0.41%) |
Mar 06, 2015 | 35.12 | 35.27 | 34.09 | 34.09 | 85,522 | -1.04(-2.95%) |
Mar 05, 2015 | 35.48 | 35.90 | 35.12 | 35.12 | 73,318 | -0.50(-1.41%) |
Mar 04, 2015 | 35.83 | 35.93 | 35.47 | 35.63 | 45,068 | -0.52(-1.44%) |
Mar 03, 2015 | 35.90 | 36.41 | 35.63 | 36.15 | 219,469 | +0.19(+0.52%) |
Mar 02, 2015 | 36.92 | 36.96 | 35.82 | 35.96 | 87,128 | -0.59(-1.62%) |
Feb 27, 2015 | 36.24 | 36.79 | 35.65 | 36.55 | 242,662 | +0.06(+0.17%) |
Feb 26, 2015 | 36.86 | 36.86 | 35.90 | 36.49 | 97,054 | -0.02(-0.06%) |
Feb 25, 2015 | 37.18 | 37.18 | 36.42 | 36.51 | 53,081 | -0.65(-1.74%) |
Feb 24, 2015 | 36.74 | 37.55 | 36.70 | 37.16 | 65,401 | +0.34(+0.93%) |
Feb 23, 2015 | 36.45 | 36.86 | 36.45 | 36.81 | 64,235 | +0.25(+0.68%) |
Feb 20, 2015 | 37.25 | 37.38 | 36.55 | 36.56 | 118,631 | -0.42(-1.13%) |
Feb 19, 2015 | 36.81 | 37.35 | 36.80 | 36.98 | 42,585 | +0.12(+0.32%) |
Feb 18, 2015 | 36.47 | 37.11 | 36.47 | 36.86 | 69,654 | +0.31(+0.86%) |
Feb 17, 2015 | 37.07 | 37.33 | 36.27 | 36.55 | 61,929 | -0.38(-1.04%) |
Feb 13, 2015 | 35.60 | 36.93 | 36.93 | 36.93 | 163,901 | +1.34(+3.75%) |
Feb 12, 2015 | 36.95 | 37.12 | 35.47 | 35.60 | 179,267 | -0.93(-2.53%) |
Feb 11, 2015 | 37.91 | 38.15 | 36.17 | 36.52 | 122,082 | -1.56(-4.09%) |
Feb 10, 2015 | 37.98 | 38.31 | 37.89 | 38.08 | 100,576 | -0.02(-0.06%) |
Feb 09, 2015 | 38.21 | 38.70 | 38.00 | 38.10 | 83,992 | -0.05(-0.13%) |
Feb 06, 2015 | 38.85 | 39.25 | 38.10 | 38.15 | 112,098 | -0.60(-1.55%) |
Feb 05, 2015 | 39.45 | 39.68 | 38.75 | 38.75 | 50,269 | -0.41(-1.05%) |
Feb 04, 2015 | 40.17 | 40.75 | 39.17 | 39.17 | 41,719 | -0.99(-2.47%) |
Feb 03, 2015 | 38.65 | 40.42 | 38.61 | 40.16 | 36,201 | +1.51(+3.89%) |
Feb 02, 2015 | 40.30 | 40.30 | 38.04 | 38.65 | 53,614 | -1.64(-4.07%) |
Jan 30, 2015 | 40.10 | 41.64 | 40.10 | 40.29 | 122,364 | +0.05(+0.14%) |
Jan 29, 2015 | 38.72 | 40.67 | 37.98 | 40.24 | 84,423 | +1.48(+3.83%) |
Jan 28, 2015 | 39.63 | 39.99 | 38.65 | 38.75 | 34,377 | -0.78(-1.97%) |
Jan 27, 2015 | 39.00 | 39.69 | 38.65 | 39.53 | 51,624 | +0.24(+0.61%) |
Jan 26, 2015 | 38.93 | 39.50 | 38.65 | 39.30 | 32,965 | +0.27(+0.68%) |
Jan 23, 2015 | 39.12 | 39.29 | 38.55 | 39.03 | 30,901 | -0.17(-0.44%) |
Jan 22, 2015 | 39.82 | 39.86 | 38.99 | 39.20 | 33,029 | -0.25(-0.64%) |
Jan 21, 2015 | 38.79 | 39.75 | 38.46 | 39.45 | 48,891 | +0.69(+1.78%) |
Jan 20, 2015 | 39.10 | 39.10 | 38.09 | 38.76 | 63,529 | -0.23(-0.60%) |
Jan 16, 2015 | 38.24 | 39.02 | 37.93 | 38.99 | 38,490 | +0.79(+2.08%) |
Jan 15, 2015 | 38.34 | 39.19 | 37.75 | 38.20 | 59,035 | -0.68(-1.74%) |
Jan 14, 2015 | 38.41 | 39.12 | 37.84 | 38.88 | 51,012 | +0.02(+0.05%) |
Jan 13, 2015 | 40.29 | 40.62 | 38.34 | 38.86 | 47,107 | -1.38(-3.42%) |
Jan 12, 2015 | 40.89 | 40.89 | 40.21 | 40.23 | 41,405 | -0.86(-2.10%) |
Jan 09, 2015 | 41.17 | 41.50 | 40.40 | 41.09 | 47,786 | -0.53(-1.28%) |
Jan 08, 2015 | 40.71 | 41.87 | 40.71 | 41.63 | 108,391 | +1.23(+3.05%) |
Jan 07, 2015 | 41.77 | 42.07 | 39.57 | 40.40 | 70,080 | -1.20(-2.89%) |
Jan 06, 2015 | 41.41 | 41.97 | 40.37 | 41.60 | 97,251 | -0.13(-0.31%) |
Jan 05, 2015 | 42.82 | 42.82 | 40.55 | 41.73 | 73,347 | -0.88(-2.07%) |
Jan 02, 2015 | 41.87 | 42.61 | 40.98 | 42.61 | 50,079 | +0.89(+2.13%) |
Dec 31, 2014 | 41.77 | 41.72 | 41.72 | 41.72 | 126,733 | -0.14(-0.34%) |
Dec 30, 2014 | 40.81 | 41.87 | 40.77 | 41.87 | 99,765 | +0.65(+1.58%) |
Dec 29, 2014 | 40.29 | 41.24 | 40.29 | 41.22 | 52,986 | +0.79(+1.95%) |
Dec 26, 2014 | 41.12 | 41.18 | 40.24 | 40.43 | 58,256 | -0.64(-1.57%) |
Dec 24, 2014 | 41.09 | 41.07 | 41.07 | 41.07 | 13,886 | -0.12(-0.30%) |
Dec 23, 2014 | 41.05 | 41.38 | 40.15 | 41.20 | 73,512 | +0.36(+0.89%) |
Dec 22, 2014 | 40.96 | 41.32 | 40.46 | 40.83 | 51,851 | +0.00(+0.00%) |
Dec 19, 2014 | 40.35 | 41.12 | 40.09 | 40.83 | 115,698 | +0.16(+0.39%) |
Dec 18, 2014 | 41.70 | 43.04 | 40.09 | 40.68 | 144,496 | -0.67(-1.62%) |
Dec 17, 2014 | 40.49 | 41.70 | 40.49 | 41.35 | 49,008 | +0.89(+2.20%) |
Dec 16, 2014 | 38.71 | 40.61 | 37.82 | 40.46 | 81,722 | +1.42(+3.65%) |
Dec 15, 2014 | 40.24 | 40.83 | 37.69 | 39.04 | 127,568 | -1.33(-3.29%) |
Dec 12, 2014 | 41.46 | 41.46 | 40.23 | 40.36 | 39,630 | -1.59(-3.80%) |
Dec 11, 2014 | 41.98 | 42.57 | 41.18 | 41.96 | 37,138 | +0.18(+0.43%) |
Dec 10, 2014 | 43.59 | 43.74 | 41.35 | 41.78 | 41,974 | -1.86(-4.26%) |
Dec 09, 2014 | 43.44 | 44.04 | 43.03 | 43.64 | 54,115 | +0.23(+0.54%) |
Dec 08, 2014 | 43.88 | 43.93 | 42.08 | 43.41 | 137,012 | -0.81(-1.84%) |
Dec 05, 2014 | 44.17 | 44.43 | 43.86 | 44.22 | 25,959 | +0.00(+0.00%) |
Dec 04, 2014 | 44.78 | 45.30 | 44.20 | 44.22 | 21,554 | -0.57(-1.27%) |
Dec 03, 2014 | 45.14 | 45.78 | 44.12 | 44.79 | 26,726 | +0.12(+0.26%) |
Dec 02, 2014 | 44.02 | 45.67 | 43.58 | 44.67 | 79,432 | +0.29(+0.66%) |