Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.06 | 34.06 | 33.71 | 33.73 | 401,352 | -0.31(-0.90%) |
Nov 27, 2015 | 34.03 | 34.09 | 33.93 | 34.04 | 23,934 | +0.04(+0.11%) |
Nov 25, 2015 | 33.86 | 34.00 | 34.00 | 34.00 | 140,146 | +0.13(+0.39%) |
Nov 24, 2015 | 33.60 | 33.97 | 33.60 | 33.87 | 76,245 | +0.07(+0.22%) |
Nov 23, 2015 | 33.60 | 33.85 | 33.60 | 33.80 | 77,792 | +0.26(+0.77%) |
Nov 20, 2015 | 33.73 | 33.95 | 33.54 | 33.54 | 44,734 | +0.00(+0.00%) |
Nov 19, 2015 | 33.35 | 33.67 | 33.35 | 33.54 | 48,873 | +0.19(+0.57%) |
Nov 18, 2015 | 32.90 | 33.37 | 32.88 | 33.35 | 55,662 | +0.56(+1.72%) |
Nov 17, 2015 | 32.97 | 33.08 | 32.74 | 32.78 | 73,916 | -0.17(-0.53%) |
Nov 16, 2015 | 32.46 | 32.97 | 32.46 | 32.96 | 107,909 | +0.45(+1.38%) |
Nov 13, 2015 | 32.85 | 32.89 | 32.49 | 32.51 | 96,314 | -0.43(-1.31%) |
Nov 12, 2015 | 33.26 | 33.26 | 32.94 | 32.94 | 101,024 | -0.50(-1.49%) |
Nov 11, 2015 | 33.51 | 33.57 | 33.43 | 33.44 | 93,566 | -0.03(-0.08%) |
Nov 10, 2015 | 33.30 | 33.46 | 33.29 | 33.46 | 101,684 | +0.11(+0.34%) |
Nov 09, 2015 | 33.53 | 33.53 | 33.19 | 33.35 | 6,290,959 | -0.26(-0.78%) |
Nov 06, 2015 | 34.00 | 34.00 | 33.41 | 33.61 | 997,857 | -0.39(-1.15%) |
Nov 05, 2015 | 33.97 | 34.02 | 33.80 | 34.00 | 352,005 | +0.09(+0.27%) |
Nov 04, 2015 | 34.09 | 34.09 | 33.85 | 33.91 | 472,701 | -0.11(-0.32%) |
Nov 03, 2015 | 34.04 | 34.12 | 33.82 | 34.02 | 281,355 | -0.13(-0.38%) |
Nov 02, 2015 | 34.02 | 34.15 | 33.96 | 34.15 | 604,719 | +0.16(+0.46%) |
Oct 30, 2015 | 34.13 | 34.21 | 33.99 | 33.99 | 120,338 | -0.18(-0.52%) |
Oct 29, 2015 | 34.19 | 34.23 | 33.93 | 34.17 | 191,040 | -0.11(-0.32%) |
Oct 28, 2015 | 34.12 | 34.28 | 33.86 | 34.28 | 423,206 | +0.21(+0.63%) |
Oct 27, 2015 | 34.15 | 34.15 | 33.98 | 34.07 | 615,541 | -0.22(-0.65%) |
Oct 26, 2015 | 34.23 | 34.34 | 34.23 | 34.29 | 466,351 | +0.01(+0.02%) |
Oct 23, 2015 | 34.56 | 34.56 | 34.14 | 34.28 | 1,218,624 | -0.11(-0.31%) |
Oct 22, 2015 | 33.82 | 34.43 | 33.82 | 34.39 | 159,415 | +0.64(+1.89%) |
Oct 21, 2015 | 33.79 | 34.00 | 33.72 | 33.75 | 117,448 | -0.01(-0.04%) |
Oct 20, 2015 | 33.74 | 33.86 | 33.69 | 33.76 | 96,771 | -0.06(-0.18%) |
Oct 19, 2015 | 33.64 | 33.82 | 33.64 | 33.82 | 236,006 | +0.11(+0.34%) |
Oct 16, 2015 | 33.44 | 33.71 | 33.44 | 33.71 | 117,957 | +0.31(+0.93%) |
Oct 15, 2015 | 33.26 | 33.40 | 33.13 | 33.40 | 86,694 | +0.32(+0.96%) |
Oct 14, 2015 | 33.20 | 33.30 | 33.06 | 33.08 | 92,544 | -0.14(-0.41%) |
Oct 13, 2015 | 33.30 | 33.42 | 33.19 | 33.22 | 121,695 | -0.21(-0.63%) |
Oct 12, 2015 | 33.38 | 33.52 | 33.36 | 33.43 | 99,877 | +0.03(+0.10%) |
Oct 09, 2015 | 33.35 | 33.44 | 33.31 | 33.39 | 651,831 | +0.06(+0.18%) |
Oct 08, 2015 | 32.86 | 33.36 | 32.86 | 33.34 | 230,120 | +0.43(+1.29%) |
Oct 07, 2015 | 32.78 | 32.94 | 32.68 | 32.91 | 109,787 | +0.27(+0.82%) |
Oct 06, 2015 | 32.79 | 32.83 | 32.64 | 32.64 | 347,475 | -0.15(-0.46%) |
Oct 05, 2015 | 32.40 | 32.82 | 32.40 | 32.80 | 6,184,612 | +0.56(+1.73%) |
Oct 02, 2015 | 31.57 | 32.24 | 31.48 | 32.24 | 128,928 | +0.40(+1.27%) |
Oct 01, 2015 | 31.98 | 31.98 | 31.56 | 31.83 | 287,850 | -0.01(-0.04%) |
Sep 30, 2015 | 31.71 | 31.87 | 31.61 | 31.85 | 27,719 | +0.43(+1.35%) |
Sep 29, 2015 | 31.49 | 31.49 | 31.23 | 31.42 | 190,560 | -0.01(-0.04%) |
Sep 28, 2015 | 32.00 | 32.00 | 31.41 | 31.43 | 406,478 | -0.67(-2.10%) |
Sep 25, 2015 | 32.15 | 32.40 | 31.99 | 32.11 | 128,712 | +0.19(+0.59%) |
Sep 24, 2015 | 31.70 | 31.95 | 31.51 | 31.92 | 61,379 | +0.06(+0.18%) |
Sep 23, 2015 | 31.94 | 31.97 | 31.74 | 31.86 | 569,075 | -0.03(-0.10%) |
Sep 22, 2015 | 32.02 | 32.02 | 31.78 | 31.89 | 87,964 | -0.47(-1.45%) |
Sep 21, 2015 | 32.34 | 32.49 | 32.30 | 32.36 | 31,170 | +0.16(+0.51%) |
Sep 18, 2015 | 32.16 | 32.55 | 32.14 | 32.20 | 69,213 | -0.41(-1.26%) |
Sep 17, 2015 | 32.57 | 32.99 | 32.54 | 32.61 | 84,297 | +0.02(+0.05%) |
Sep 16, 2015 | 32.34 | 32.61 | 32.32 | 32.59 | 80,317 | +0.48(+1.51%) |
Sep 15, 2015 | 31.72 | 32.14 | 31.72 | 32.11 | 43,594 | +0.48(+1.52%) |
Sep 14, 2015 | 31.72 | 31.72 | 31.53 | 31.63 | 47,803 | -0.04(-0.13%) |
Sep 11, 2015 | 31.54 | 31.67 | 31.40 | 31.67 | 23,937 | +0.11(+0.34%) |
Sep 10, 2015 | 31.48 | 31.77 | 31.39 | 31.56 | 70,285 | +0.11(+0.33%) |
Sep 09, 2015 | 32.23 | 32.23 | 31.45 | 31.45 | 56,744 | -0.57(-1.79%) |
Sep 08, 2015 | 31.82 | 32.03 | 31.66 | 32.03 | 112,963 | +0.69(+2.19%) |
Sep 04, 2015 | 31.50 | 31.34 | 31.34 | 31.34 | 169,459 | -0.49(-1.53%) |
Sep 03, 2015 | 31.71 | 32.07 | 31.71 | 31.83 | 622,589 | +0.20(+0.65%) |
Sep 02, 2015 | 31.43 | 31.62 | 31.26 | 31.62 | 485,258 | +0.49(+1.58%) |
Sep 01, 2015 | 30.31 | 31.53 | 30.31 | 31.13 | 1,968,930 | -0.79(-2.48%) |
Aug 31, 2015 | 31.95 | 32.05 | 31.85 | 31.92 | 552,168 | -0.17(-0.52%) |
Aug 28, 2015 | 31.93 | 32.15 | 31.91 | 32.09 | 105,713 | +0.04(+0.12%) |
Aug 27, 2015 | 31.70 | 32.11 | 31.44 | 32.05 | 1,035,706 | +0.64(+2.05%) |
Aug 26, 2015 | 30.84 | 31.50 | 30.57 | 31.41 | 328,710 | +0.87(+2.85%) |
Aug 25, 2015 | 31.12 | 31.67 | 30.52 | 30.54 | 264,241 | -0.28(-0.89%) |
Aug 24, 2015 | 31.76 | 31.76 | 26.17 | 30.81 | 1,050,002 | -1.26(-3.94%) |
Aug 21, 2015 | 32.64 | 32.69 | 32.07 | 32.08 | 365,817 | -0.85(-2.59%) |
Aug 20, 2015 | 33.16 | 33.20 | 32.90 | 32.93 | 102,550 | -0.53(-1.57%) |
Aug 19, 2015 | 33.43 | 33.65 | 33.29 | 33.46 | 214,465 | -0.22(-0.64%) |
Aug 18, 2015 | 33.70 | 33.79 | 33.66 | 33.67 | 220,000 | -0.04(-0.13%) |
Aug 17, 2015 | 33.56 | 33.73 | 33.46 | 33.72 | 84,323 | +0.07(+0.21%) |
Aug 14, 2015 | 33.50 | 33.65 | 33.49 | 33.65 | 37,232 | +0.11(+0.33%) |
Aug 13, 2015 | 33.56 | 33.66 | 33.48 | 33.53 | 247,911 | +0.03(+0.10%) |
Aug 12, 2015 | 33.41 | 33.53 | 33.05 | 33.50 | 480,749 | -0.17(-0.50%) |
Aug 11, 2015 | 33.61 | 33.67 | 33.54 | 33.67 | 350,988 | -0.22(-0.65%) |
Aug 10, 2015 | 33.79 | 33.93 | 33.79 | 33.89 | 33,556 | +0.25(+0.76%) |
Aug 07, 2015 | 33.71 | 33.71 | 33.52 | 33.63 | 37,810 | -0.09(-0.27%) |
Aug 06, 2015 | 33.98 | 33.98 | 33.67 | 33.72 | 125,300 | -0.22(-0.66%) |
Aug 05, 2015 | 33.84 | 33.99 | 33.83 | 33.95 | 258,670 | +0.28(+0.82%) |
Aug 04, 2015 | 33.56 | 33.75 | 33.56 | 33.67 | 65,234 | +0.11(+0.31%) |
Aug 03, 2015 | 33.77 | 33.77 | 33.42 | 33.56 | 155,257 | -0.01(-0.04%) |
Jul 31, 2015 | 33.65 | 33.77 | 33.55 | 33.58 | 64,707 | -0.01(-0.03%) |
Jul 30, 2015 | 33.52 | 33.62 | 33.40 | 33.59 | 751,488 | -0.06(-0.17%) |
Jul 29, 2015 | 33.46 | 33.67 | 33.46 | 33.64 | 614,613 | +0.21(+0.62%) |
Jul 28, 2015 | 33.16 | 33.43 | 33.11 | 33.43 | 68,500 | +0.42(+1.26%) |
Jul 27, 2015 | 33.02 | 33.03 | 32.89 | 33.02 | 43,452 | -0.10(-0.30%) |
Jul 24, 2015 | 33.44 | 33.44 | 33.05 | 33.12 | 30,564 | -0.27(-0.81%) |
Jul 23, 2015 | 33.52 | 33.53 | 33.34 | 33.39 | 28,950 | -0.02(-0.07%) |
Jul 22, 2015 | 33.33 | 33.51 | 33.33 | 33.41 | 53,949 | +0.05(+0.14%) |
Jul 21, 2015 | 33.50 | 33.50 | 33.31 | 33.37 | 37,571 | -0.12(-0.35%) |
Jul 20, 2015 | 33.44 | 33.52 | 33.43 | 33.48 | 38,507 | +0.07(+0.22%) |
Jul 17, 2015 | 33.40 | 33.43 | 33.24 | 33.41 | 72,144 | -0.02(-0.05%) |
Jul 16, 2015 | 33.40 | 33.45 | 33.39 | 33.43 | 69,562 | +0.20(+0.60%) |
Jul 15, 2015 | 33.41 | 33.41 | 33.22 | 33.23 | 97,069 | -0.18(-0.53%) |
Jul 14, 2015 | 33.32 | 33.42 | 33.32 | 33.40 | 80,863 | +0.04(+0.13%) |
Jul 13, 2015 | 33.18 | 33.36 | 33.18 | 33.36 | 68,371 | +0.39(+1.19%) |
Jul 10, 2015 | 32.96 | 33.04 | 32.88 | 32.97 | 79,907 | +0.31(+0.94%) |
Jul 09, 2015 | 33.04 | 33.12 | 32.66 | 32.66 | 90,107 | -0.06(-0.19%) |
Jul 08, 2015 | 33.02 | 33.02 | 32.69 | 32.72 | 78,390 | -0.50(-1.49%) |
Jul 07, 2015 | 32.83 | 33.26 | 32.59 | 33.22 | 93,119 | +0.44(+1.34%) |
Jul 06, 2015 | 32.65 | 32.91 | 32.64 | 32.78 | 192,193 | -0.07(-0.22%) |
Jul 02, 2015 | 32.96 | 32.85 | 32.85 | 32.85 | 716,896 | -0.03(-0.08%) |
Jul 01, 2015 | 32.73 | 32.88 | 32.60 | 32.88 | 1,507,560 | +0.38(+1.17%) |
Jun 30, 2015 | 32.68 | 32.68 | 32.43 | 32.50 | 61,654 | +0.05(+0.16%) |
Jun 29, 2015 | 32.88 | 32.89 | 32.44 | 32.44 | 69,075 | -0.66(-1.98%) |
Jun 26, 2015 | 33.10 | 33.20 | 33.08 | 33.10 | 14,676 | +0.03(+0.09%) |
Jun 25, 2015 | 33.29 | 33.29 | 33.04 | 33.07 | 115,277 | -0.02(-0.06%) |
Jun 24, 2015 | 33.20 | 33.27 | 33.08 | 33.09 | 73,836 | -0.29(-0.88%) |
Jun 23, 2015 | 33.42 | 33.44 | 33.31 | 33.38 | 35,187 | -0.04(-0.12%) |
Jun 22, 2015 | 33.42 | 33.51 | 33.41 | 33.42 | 36,193 | +0.11(+0.33%) |
Jun 19, 2015 | 33.29 | 33.40 | 33.29 | 33.31 | 40,273 | +0.00(+0.00%) |
Jun 18, 2015 | 32.99 | 33.42 | 32.99 | 33.31 | 79,865 | +0.33(+1.01%) |
Jun 17, 2015 | 32.85 | 33.00 | 32.75 | 32.98 | 21,079 | +0.22(+0.66%) |
Jun 16, 2015 | 32.52 | 32.79 | 32.52 | 32.76 | 26,650 | +0.30(+0.93%) |
Jun 15, 2015 | 32.50 | 32.59 | 32.46 | 32.46 | 26,482 | -0.30(-0.92%) |
Jun 12, 2015 | 32.72 | 32.76 | 32.64 | 32.76 | 18,699 | -0.05(-0.15%) |
Jun 11, 2015 | 32.91 | 32.95 | 32.81 | 32.81 | 40,179 | -0.03(-0.08%) |
Jun 10, 2015 | 32.63 | 32.91 | 32.63 | 32.84 | 359,133 | +0.33(+1.01%) |
Jun 09, 2015 | 32.43 | 32.61 | 32.39 | 32.51 | 46,915 | +0.05(+0.16%) |
Jun 08, 2015 | 32.47 | 32.48 | 32.38 | 32.46 | 245,477 | +0.04(+0.13%) |
Jun 05, 2015 | 32.66 | 32.66 | 32.41 | 32.41 | 45,288 | -0.27(-0.83%) |
Jun 04, 2015 | 32.91 | 32.95 | 32.68 | 32.69 | 38,307 | -0.27(-0.82%) |
Jun 03, 2015 | 33.03 | 33.06 | 32.95 | 32.95 | 57,385 | +0.03(+0.10%) |
Jun 02, 2015 | 32.91 | 33.01 | 32.78 | 32.92 | 53,489 | -0.03(-0.08%) |
Jun 01, 2015 | 33.06 | 33.06 | 32.86 | 32.95 | 110,224 | +0.00(+0.01%) |
May 29, 2015 | 33.14 | 33.14 | 32.90 | 32.94 | 25,208 | -0.22(-0.67%) |
May 28, 2015 | 33.10 | 33.18 | 33.06 | 33.16 | 22,793 | +0.03(+0.09%) |
May 27, 2015 | 33.03 | 33.15 | 32.99 | 33.13 | 71,134 | +0.14(+0.42%) |
May 26, 2015 | 33.24 | 33.24 | 32.95 | 32.99 | 36,700 | -0.28(-0.83%) |
May 22, 2015 | 33.33 | 33.27 | 33.27 | 33.27 | 78,574 | -0.14(-0.41%) |
May 21, 2015 | 33.33 | 33.41 | 33.28 | 33.41 | 23,271 | -0.01(-0.02%) |
May 20, 2015 | 33.39 | 33.48 | 33.37 | 33.41 | 31,530 | +0.03(+0.08%) |
May 19, 2015 | 33.40 | 33.45 | 33.31 | 33.38 | 53,340 | -0.01(-0.04%) |
May 18, 2015 | 33.40 | 33.43 | 33.34 | 33.40 | 25,169 | -0.05(-0.16%) |
May 15, 2015 | 33.34 | 33.45 | 33.34 | 33.45 | 99,903 | +0.10(+0.29%) |
May 14, 2015 | 33.04 | 33.35 | 33.04 | 33.35 | 128,882 | +0.45(+1.37%) |
May 13, 2015 | 33.06 | 33.12 | 32.85 | 32.90 | 4,993,124 | -0.05(-0.15%) |
May 12, 2015 | 32.95 | 33.00 | 32.75 | 32.95 | 81,892 | -0.10(-0.29%) |
May 11, 2015 | 33.14 | 33.27 | 33.05 | 33.05 | 64,871 | -0.08(-0.24%) |
May 08, 2015 | 33.05 | 33.23 | 33.03 | 33.13 | 1,301,567 | +0.30(+0.90%) |
May 07, 2015 | 32.57 | 32.87 | 32.57 | 32.83 | 90,788 | +0.15(+0.44%) |
May 06, 2015 | 32.77 | 32.85 | 32.52 | 32.69 | 79,642 | +0.03(+0.10%) |
May 05, 2015 | 32.87 | 32.96 | 32.62 | 32.65 | 113,384 | -0.24(-0.74%) |
May 04, 2015 | 32.86 | 32.95 | 32.85 | 32.90 | 51,419 | +0.08(+0.25%) |
May 01, 2015 | 32.64 | 32.81 | 32.60 | 32.81 | 144,183 | +0.31(+0.94%) |
Apr 30, 2015 | 32.64 | 32.68 | 32.44 | 32.51 | 86,898 | -0.20(-0.61%) |
Apr 29, 2015 | 32.82 | 32.82 | 32.67 | 32.70 | 56,903 | -0.16(-0.49%) |
Apr 28, 2015 | 32.90 | 33.02 | 32.78 | 32.86 | 147,303 | -0.06(-0.17%) |
Apr 27, 2015 | 33.09 | 33.11 | 32.92 | 32.92 | 91,544 | -0.11(-0.34%) |
Apr 24, 2015 | 33.17 | 33.17 | 33.02 | 33.03 | 79,098 | -0.10(-0.29%) |
Apr 23, 2015 | 33.07 | 33.25 | 33.07 | 33.13 | 80,583 | -0.11(-0.33%) |
Apr 22, 2015 | 33.20 | 33.26 | 33.05 | 33.24 | 127,521 | +0.06(+0.18%) |
Apr 21, 2015 | 33.22 | 33.29 | 33.13 | 33.18 | 90,758 | +0.00(+0.01%) |
Apr 20, 2015 | 33.10 | 33.27 | 33.10 | 33.18 | 57,440 | +0.19(+0.56%) |
Apr 17, 2015 | 33.04 | 33.04 | 32.85 | 32.99 | 107,334 | -0.24(-0.74%) |
Apr 16, 2015 | 33.13 | 33.33 | 33.11 | 33.24 | 113,807 | +0.18(+0.55%) |
Apr 15, 2015 | 33.17 | 33.26 | 33.05 | 33.05 | 94,661 | +0.02(+0.05%) |
Apr 14, 2015 | 32.94 | 33.10 | 32.86 | 33.04 | 77,440 | +0.05(+0.15%) |
Apr 13, 2015 | 33.15 | 33.15 | 32.98 | 32.99 | 107,392 | -0.18(-0.55%) |
Apr 10, 2015 | 33.12 | 33.24 | 33.08 | 33.17 | 219,014 | +0.04(+0.12%) |
Apr 09, 2015 | 32.99 | 33.15 | 32.93 | 33.13 | 76,376 | +0.08(+0.24%) |
Apr 08, 2015 | 32.84 | 33.08 | 32.84 | 33.05 | 7,445,284 | +0.11(+0.35%) |
Apr 07, 2015 | 33.03 | 33.12 | 32.92 | 32.94 | 105,261 | -0.16(-0.48%) |
Apr 06, 2015 | 32.69 | 33.22 | 32.69 | 33.09 | 43,345 | +0.27(+0.81%) |
Apr 02, 2015 | 32.50 | 32.83 | 32.83 | 32.83 | 128,371 | +0.24(+0.73%) |
Apr 01, 2015 | 32.61 | 32.61 | 32.32 | 32.59 | 327,770 | -0.05(-0.16%) |
Mar 31, 2015 | 32.67 | 32.82 | 32.58 | 32.64 | 142,091 | -0.16(-0.48%) |
Mar 30, 2015 | 32.64 | 32.84 | 32.57 | 32.80 | 77,142 | +0.30(+0.93%) |
Mar 27, 2015 | 32.28 | 32.51 | 32.25 | 32.50 | 44,322 | +0.25(+0.79%) |
Mar 26, 2015 | 32.31 | 32.35 | 32.23 | 32.24 | 119,023 | -0.15(-0.46%) |
Mar 25, 2015 | 32.79 | 32.81 | 32.39 | 32.39 | 37,580 | -0.19(-0.57%) |
Mar 24, 2015 | 32.85 | 32.93 | 32.58 | 32.58 | 56,940 | -0.22(-0.68%) |
Mar 23, 2015 | 32.69 | 32.95 | 32.69 | 32.80 | 65,365 | +0.09(+0.28%) |
Mar 20, 2015 | 32.52 | 32.75 | 32.52 | 32.71 | 48,873 | +0.36(+1.11%) |
Mar 19, 2015 | 32.40 | 32.43 | 32.27 | 32.35 | 53,831 | -0.10(-0.30%) |
Mar 18, 2015 | 32.10 | 32.58 | 31.80 | 32.45 | 100,176 | +0.28(+0.89%) |
Mar 17, 2015 | 32.24 | 32.28 | 32.08 | 32.16 | 69,112 | -0.17(-0.53%) |
Mar 16, 2015 | 32.13 | 32.35 | 32.13 | 32.33 | 94,023 | +0.34(+1.07%) |
Mar 13, 2015 | 32.21 | 32.21 | 31.83 | 31.99 | 58,261 | -0.28(-0.87%) |
Mar 12, 2015 | 31.94 | 32.28 | 31.94 | 32.27 | 161,329 | +0.44(+1.37%) |
Mar 11, 2015 | 32.09 | 32.09 | 31.79 | 31.84 | 166,879 | -0.23(-0.72%) |
Mar 10, 2015 | 32.30 | 32.30 | 32.07 | 32.07 | 66,444 | -0.49(-1.52%) |
Mar 09, 2015 | 32.54 | 32.58 | 32.45 | 32.56 | 63,426 | +0.18(+0.56%) |
Mar 06, 2015 | 32.95 | 32.95 | 32.30 | 32.38 | 288,475 | -0.67(-2.04%) |
Mar 05, 2015 | 33.11 | 33.13 | 32.98 | 33.05 | 123,073 | +0.00(+0.01%) |
Mar 04, 2015 | 33.20 | 33.28 | 32.98 | 33.05 | 314,938 | -0.23(-0.69%) |
Mar 03, 2015 | 33.36 | 33.36 | 33.13 | 33.28 | 341,342 | -0.15(-0.43%) |
Mar 02, 2015 | 33.30 | 33.45 | 33.23 | 33.42 | 2,157,190 | +0.11(+0.32%) |
Feb 27, 2015 | 33.29 | 33.38 | 33.24 | 33.32 | 109,110 | +0.06(+0.20%) |
Feb 26, 2015 | 33.23 | 33.31 | 33.18 | 33.25 | 73,616 | -0.03(-0.09%) |
Feb 25, 2015 | 33.25 | 33.33 | 33.23 | 33.28 | 51,490 | +0.02(+0.05%) |
Feb 24, 2015 | 33.20 | 33.28 | 33.10 | 33.27 | 239,812 | +0.13(+0.40%) |
Feb 23, 2015 | 33.07 | 33.17 | 33.07 | 33.13 | 183,976 | -0.02(-0.06%) |
Feb 20, 2015 | 32.94 | 33.17 | 32.77 | 33.15 | 269,422 | +0.16(+0.49%) |
Feb 19, 2015 | 32.97 | 33.09 | 32.97 | 32.99 | 43,284 | -0.05(-0.14%) |
Feb 18, 2015 | 32.83 | 33.05 | 32.83 | 33.04 | 99,285 | +0.13(+0.40%) |
Feb 17, 2015 | 32.90 | 32.97 | 32.75 | 32.90 | 58,189 | -0.03(-0.10%) |
Feb 13, 2015 | 32.94 | 32.94 | 32.94 | 32.94 | 81,601 | -0.03(-0.08%) |
Feb 12, 2015 | 32.85 | 32.98 | 32.78 | 32.97 | 377,133 | +0.16(+0.50%) |
Feb 11, 2015 | 32.69 | 32.86 | 32.57 | 32.80 | 99,871 | +0.13(+0.40%) |
Feb 10, 2015 | 32.55 | 32.69 | 32.43 | 32.67 | 89,975 | +0.40(+1.22%) |
Feb 09, 2015 | 32.37 | 32.42 | 32.22 | 32.28 | 188,309 | -0.18(-0.54%) |
Feb 06, 2015 | 32.64 | 32.66 | 32.38 | 32.45 | 94,149 | -0.18(-0.55%) |
Feb 05, 2015 | 32.51 | 32.64 | 32.48 | 32.63 | 200,209 | +0.19(+0.60%) |
Feb 04, 2015 | 32.38 | 32.62 | 32.37 | 32.44 | 481,101 | -0.02(-0.08%) |
Feb 03, 2015 | 32.35 | 32.47 | 32.22 | 32.46 | 412,041 | +0.36(+1.13%) |
Feb 02, 2015 | 31.84 | 32.10 | 31.48 | 32.10 | 2,035,807 | +0.44(+1.37%) |
Jan 30, 2015 | 32.09 | 32.09 | 31.66 | 31.67 | 155,409 | -0.61(-1.89%) |
Jan 29, 2015 | 32.00 | 32.32 | 31.86 | 32.27 | 72,334 | +0.39(+1.21%) |
Jan 28, 2015 | 32.35 | 32.38 | 31.85 | 31.89 | 142,541 | -0.33(-1.03%) |
Jan 27, 2015 | 32.27 | 32.34 | 32.02 | 32.22 | 171,448 | -0.38(-1.17%) |
Jan 26, 2015 | 32.48 | 32.66 | 32.44 | 32.60 | 2,239,663 | +0.03(+0.09%) |
Jan 23, 2015 | 32.79 | 32.79 | 32.56 | 32.57 | 295,603 | -0.37(-1.13%) |
Jan 22, 2015 | 32.74 | 32.96 | 32.42 | 32.94 | 98,152 | +0.40(+1.23%) |
Jan 21, 2015 | 32.28 | 32.58 | 32.17 | 32.54 | 135,647 | +0.17(+0.51%) |
Jan 20, 2015 | 32.40 | 32.46 | 32.12 | 32.38 | 316,774 | +0.11(+0.35%) |
Jan 16, 2015 | 31.92 | 32.27 | 31.92 | 32.26 | 111,917 | +0.32(+1.02%) |
Jan 15, 2015 | 32.20 | 32.29 | 31.91 | 31.94 | 169,887 | -0.17(-0.53%) |
Jan 14, 2015 | 31.84 | 32.12 | 31.80 | 32.11 | 184,307 | -0.08(-0.26%) |
Jan 13, 2015 | 32.43 | 32.68 | 31.99 | 32.19 | 155,218 | -0.07(-0.22%) |
Jan 12, 2015 | 32.46 | 32.46 | 32.16 | 32.26 | 191,376 | -0.15(-0.47%) |
Jan 09, 2015 | 32.73 | 32.73 | 32.38 | 32.41 | 210,503 | -0.27(-0.81%) |
Jan 08, 2015 | 32.38 | 32.71 | 32.38 | 32.68 | 317,059 | +0.52(+1.62%) |
Jan 07, 2015 | 31.89 | 32.24 | 31.81 | 32.16 | 493,899 | +0.53(+1.69%) |
Jan 06, 2015 | 31.90 | 32.03 | 31.50 | 31.62 | 309,112 | -0.18(-0.57%) |
Jan 05, 2015 | 32.13 | 32.13 | 31.77 | 31.80 | 613,682 | -0.36(-1.12%) |
Jan 02, 2015 | 32.42 | 32.48 | 31.99 | 32.17 | 1,454,995 | -0.19(-0.57%) |
Dec 31, 2014 | 32.74 | 32.35 | 32.35 | 32.35 | 141,832 | -0.33(-1.01%) |
Dec 30, 2014 | 32.78 | 32.85 | 32.68 | 32.68 | 79,513 | -0.17(-0.51%) |
Dec 29, 2014 | 32.80 | 32.90 | 32.78 | 32.85 | 168,414 | -0.02(-0.08%) |
Dec 26, 2014 | 32.82 | 32.94 | 32.82 | 32.87 | 123,024 | +0.12(+0.36%) |
Dec 24, 2014 | 32.79 | 32.76 | 32.76 | 32.76 | 61,201 | -0.15(-0.45%) |
Dec 23, 2014 | 32.77 | 32.98 | 32.77 | 32.91 | 73,655 | +0.22(+0.66%) |
Dec 22, 2014 | 32.51 | 32.69 | 32.51 | 32.69 | 68,919 | +0.22(+0.66%) |
Dec 19, 2014 | 32.50 | 32.58 | 32.38 | 32.47 | 333,336 | +0.06(+0.20%) |
Dec 18, 2014 | 32.14 | 32.41 | 32.04 | 32.41 | 95,620 | +0.63(+1.99%) |
Dec 17, 2014 | 31.33 | 31.84 | 31.30 | 31.78 | 1,564,877 | +0.52(+1.66%) |
Dec 16, 2014 | 31.40 | 31.89 | 31.13 | 31.26 | 817,889 | -0.33(-1.03%) |
Dec 15, 2014 | 31.95 | 31.99 | 31.51 | 31.59 | 59,685 | -0.25(-0.78%) |
Dec 12, 2014 | 32.08 | 32.30 | 31.83 | 31.83 | 76,629 | -0.43(-1.34%) |
Dec 11, 2014 | 32.16 | 32.51 | 32.16 | 32.26 | 304,728 | +0.19(+0.59%) |
Dec 10, 2014 | 32.49 | 32.52 | 32.08 | 32.08 | 106,798 | -0.41(-1.26%) |
Dec 09, 2014 | 32.33 | 32.50 | 32.15 | 32.49 | 124,683 | -0.08(-0.24%) |
Dec 08, 2014 | 32.75 | 32.80 | 32.50 | 32.56 | 305,480 | -0.18(-0.54%) |
Dec 05, 2014 | 32.77 | 32.77 | 32.69 | 32.74 | 39,114 | +0.00(+0.00%) |
Dec 04, 2014 | 32.79 | 32.83 | 32.67 | 32.74 | 561,665 | -0.11(-0.33%) |
Dec 03, 2014 | 32.90 | 32.90 | 32.77 | 32.85 | 45,575 | -0.05(-0.14%) |
Dec 02, 2014 | 32.74 | 32.92 | 32.74 | 32.90 | 203,518 | +0.15(+0.46%) |