Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.24 | 32.46 | 32.16 | 32.28 | 119,983 | -0.03(-0.08%) |
Aug 28, 2015 | 32.47 | 32.50 | 32.17 | 32.30 | 149,508 | -0.46(-1.40%) |
Aug 27, 2015 | 32.46 | 32.87 | 32.33 | 32.76 | 109,879 | +0.44(+1.36%) |
Aug 26, 2015 | 32.01 | 32.32 | 31.69 | 32.32 | 184,504 | +0.30(+0.93%) |
Aug 25, 2015 | 32.63 | 32.69 | 31.91 | 32.02 | 252,705 | +0.04(+0.13%) |
Aug 24, 2015 | 31.57 | 32.70 | 31.24 | 31.98 | 452,988 | -0.21(-0.66%) |
Aug 21, 2015 | 33.13 | 33.30 | 32.19 | 32.19 | 209,498 | -1.25(-3.75%) |
Aug 20, 2015 | 34.08 | 34.15 | 33.44 | 33.45 | 284,235 | -1.19(-3.45%) |
Aug 19, 2015 | 34.48 | 34.78 | 34.29 | 34.64 | 83,029 | +0.05(+0.15%) |
Aug 18, 2015 | 34.70 | 34.73 | 34.56 | 34.59 | 124,220 | +0.04(+0.12%) |
Aug 17, 2015 | 34.16 | 34.55 | 34.09 | 34.55 | 152,722 | -0.30(-0.85%) |
Aug 14, 2015 | 34.77 | 34.97 | 34.64 | 34.84 | 92,547 | +0.31(+0.91%) |
Aug 13, 2015 | 34.46 | 34.57 | 34.33 | 34.53 | 127,664 | -0.22(-0.63%) |
Aug 12, 2015 | 34.56 | 34.83 | 34.42 | 34.75 | 162,955 | +0.01(+0.02%) |
Aug 11, 2015 | 35.00 | 35.00 | 34.60 | 34.74 | 751,824 | -0.63(-1.77%) |
Aug 10, 2015 | 35.06 | 35.38 | 35.03 | 35.37 | 1,300,552 | +0.18(+0.51%) |
Aug 07, 2015 | 34.75 | 35.21 | 34.66 | 35.19 | 106,364 | -0.25(-0.69%) |
Aug 06, 2015 | 35.46 | 35.48 | 35.21 | 35.44 | 526,266 | +0.08(+0.22%) |
Aug 05, 2015 | 35.15 | 35.40 | 35.06 | 35.36 | 135,748 | -0.14(-0.41%) |
Aug 04, 2015 | 35.63 | 35.73 | 35.41 | 35.51 | 82,218 | -0.02(-0.05%) |
Aug 03, 2015 | 35.67 | 35.73 | 35.32 | 35.52 | 112,762 | +0.89(+2.57%) |
Jul 31, 2015 | 34.90 | 34.98 | 34.58 | 34.63 | 115,307 | -0.12(-0.34%) |
Jul 30, 2015 | 34.22 | 34.86 | 33.65 | 34.75 | 504,746 | -1.80(-4.91%) |
Jul 29, 2015 | 36.66 | 36.71 | 36.38 | 36.55 | 107,063 | -0.19(-0.51%) |
Jul 28, 2015 | 36.43 | 36.78 | 36.33 | 36.73 | 74,496 | +0.21(+0.58%) |
Jul 27, 2015 | 36.70 | 36.70 | 36.32 | 36.52 | 280,594 | -0.13(-0.35%) |
Jul 24, 2015 | 37.11 | 37.22 | 36.59 | 36.65 | 67,423 | -0.36(-0.96%) |
Jul 23, 2015 | 37.22 | 37.24 | 36.98 | 37.00 | 85,826 | -0.26(-0.70%) |
Jul 22, 2015 | 37.13 | 37.27 | 37.00 | 37.27 | 165,535 | +0.15(+0.41%) |
Jul 21, 2015 | 37.22 | 37.25 | 37.07 | 37.11 | 117,302 | -0.22(-0.59%) |
Jul 20, 2015 | 37.50 | 37.50 | 37.31 | 37.33 | 110,114 | +0.35(+0.94%) |
Jul 17, 2015 | 37.08 | 37.12 | 36.87 | 36.99 | 201,224 | -0.02(-0.05%) |
Jul 16, 2015 | 36.89 | 37.10 | 36.84 | 37.00 | 203,176 | +0.44(+1.20%) |
Jul 15, 2015 | 36.84 | 36.85 | 36.48 | 36.56 | 115,618 | -0.02(-0.05%) |
Jul 14, 2015 | 36.45 | 36.67 | 36.31 | 36.58 | 113,755 | +0.40(+1.10%) |
Jul 13, 2015 | 36.14 | 36.28 | 36.05 | 36.18 | 119,562 | -0.06(-0.16%) |
Jul 10, 2015 | 36.07 | 36.35 | 35.99 | 36.24 | 325,814 | +1.46(+4.19%) |
Jul 09, 2015 | 34.92 | 35.13 | 34.74 | 34.79 | 122,205 | +0.49(+1.43%) |
Jul 08, 2015 | 34.37 | 34.50 | 34.18 | 34.29 | 69,409 | -0.15(-0.44%) |
Jul 07, 2015 | 34.20 | 34.53 | 33.71 | 34.45 | 195,995 | +0.05(+0.15%) |
Jul 06, 2015 | 34.27 | 34.63 | 34.23 | 34.40 | 375,686 | -0.63(-1.79%) |
Jul 02, 2015 | 35.06 | 35.02 | 35.02 | 35.02 | 84,792 | -0.05(-0.14%) |
Jul 01, 2015 | 35.03 | 35.17 | 34.87 | 35.07 | 348,438 | -0.14(-0.41%) |
Jun 30, 2015 | 35.57 | 35.57 | 34.98 | 35.22 | 267,393 | -0.22(-0.62%) |
Jun 29, 2015 | 35.81 | 36.01 | 35.39 | 35.44 | 227,842 | -0.98(-2.70%) |
Jun 26, 2015 | 36.45 | 36.72 | 36.17 | 36.42 | 120,611 | -0.32(-0.88%) |
Jun 25, 2015 | 36.61 | 36.86 | 36.41 | 36.74 | 127,549 | +0.09(+0.25%) |
Jun 24, 2015 | 36.50 | 36.77 | 36.41 | 36.65 | 895,891 | +0.08(+0.23%) |
Jun 23, 2015 | 36.53 | 36.66 | 36.50 | 36.56 | 143,720 | +0.06(+0.16%) |
Jun 22, 2015 | 36.58 | 36.87 | 36.50 | 36.50 | 272,250 | +0.47(+1.32%) |
Jun 19, 2015 | 35.85 | 36.07 | 35.67 | 36.03 | 282,582 | -0.46(-1.25%) |
Jun 18, 2015 | 35.91 | 36.79 | 35.90 | 36.49 | 148,412 | +0.76(+2.13%) |
Jun 17, 2015 | 35.56 | 35.79 | 35.45 | 35.73 | 185,847 | -0.03(-0.09%) |
Jun 16, 2015 | 35.41 | 35.86 | 35.40 | 35.76 | 98,874 | +0.10(+0.28%) |
Jun 15, 2015 | 35.22 | 35.68 | 35.21 | 35.66 | 217,624 | -0.08(-0.21%) |
Jun 12, 2015 | 35.61 | 35.90 | 35.46 | 35.73 | 173,343 | -0.50(-1.38%) |
Jun 11, 2015 | 36.43 | 36.50 | 36.02 | 36.23 | 105,314 | -0.09(-0.26%) |
Jun 10, 2015 | 36.08 | 36.39 | 35.87 | 36.33 | 229,594 | +0.51(+1.42%) |
Jun 09, 2015 | 35.73 | 35.95 | 35.58 | 35.82 | 288,554 | -0.44(-1.21%) |
Jun 08, 2015 | 36.07 | 36.32 | 35.94 | 36.26 | 82,870 | -0.06(-0.16%) |
Jun 05, 2015 | 36.22 | 36.39 | 36.05 | 36.32 | 200,907 | -0.66(-1.79%) |
Jun 04, 2015 | 37.18 | 37.55 | 36.87 | 36.98 | 134,347 | -0.30(-0.82%) |
Jun 03, 2015 | 36.92 | 37.46 | 36.92 | 37.28 | 204,507 | +0.96(+2.63%) |
Jun 02, 2015 | 36.13 | 36.43 | 36.01 | 36.33 | 103,727 | +0.17(+0.47%) |
Jun 01, 2015 | 36.03 | 36.21 | 35.65 | 36.16 | 101,418 | -0.07(-0.19%) |
May 29, 2015 | 36.56 | 36.61 | 36.07 | 36.22 | 160,432 | -0.47(-1.29%) |
May 28, 2015 | 36.60 | 36.78 | 36.46 | 36.70 | 200,690 | +0.80(+2.22%) |
May 27, 2015 | 35.51 | 36.01 | 35.51 | 35.90 | 157,967 | +0.13(+0.35%) |
May 26, 2015 | 36.02 | 36.06 | 35.62 | 35.78 | 195,781 | -0.82(-2.24%) |
May 22, 2015 | 36.72 | 36.60 | 36.60 | 36.60 | 97,311 | -0.39(-1.05%) |
May 21, 2015 | 36.88 | 37.04 | 36.87 | 36.99 | 72,455 | +0.20(+0.55%) |
May 20, 2015 | 36.66 | 36.88 | 36.55 | 36.78 | 116,144 | -0.20(-0.55%) |
May 19, 2015 | 36.88 | 37.12 | 36.77 | 36.99 | 92,687 | +0.06(+0.16%) |
May 18, 2015 | 36.64 | 37.04 | 36.52 | 36.93 | 84,854 | +0.45(+1.23%) |
May 15, 2015 | 36.41 | 36.53 | 36.31 | 36.48 | 137,175 | +0.25(+0.68%) |
May 14, 2015 | 35.80 | 36.24 | 35.70 | 36.23 | 135,712 | +0.67(+1.89%) |
May 13, 2015 | 35.80 | 35.98 | 35.52 | 35.56 | 221,989 | +0.12(+0.33%) |
May 12, 2015 | 35.51 | 35.66 | 35.37 | 35.44 | 65,688 | -0.29(-0.82%) |
May 11, 2015 | 35.62 | 35.89 | 35.49 | 35.74 | 68,449 | -0.15(-0.42%) |
May 08, 2015 | 35.72 | 36.09 | 35.72 | 35.89 | 79,315 | +0.52(+1.47%) |
May 07, 2015 | 35.12 | 35.46 | 35.08 | 35.37 | 91,493 | +0.20(+0.57%) |
May 06, 2015 | 35.32 | 35.38 | 34.98 | 35.17 | 116,899 | +0.25(+0.72%) |
May 05, 2015 | 35.42 | 35.46 | 34.82 | 34.92 | 222,378 | -1.03(-2.87%) |
May 04, 2015 | 35.71 | 36.06 | 35.65 | 35.95 | 192,033 | +0.68(+1.93%) |
May 01, 2015 | 35.49 | 35.49 | 35.09 | 35.27 | 79,599 | +0.08(+0.24%) |
Apr 30, 2015 | 35.46 | 35.76 | 35.11 | 35.18 | 181,285 | -0.08(-0.24%) |
Apr 29, 2015 | 35.83 | 35.91 | 35.07 | 35.27 | 287,711 | -0.48(-1.34%) |
Apr 28, 2015 | 35.75 | 35.82 | 35.38 | 35.75 | 347,272 | -0.87(-2.38%) |
Apr 27, 2015 | 36.74 | 36.83 | 36.55 | 36.62 | 191,876 | +0.42(+1.16%) |
Apr 24, 2015 | 35.90 | 36.34 | 35.76 | 36.20 | 148,288 | +0.50(+1.41%) |
Apr 23, 2015 | 35.51 | 35.75 | 35.23 | 35.70 | 181,635 | -0.06(-0.16%) |
Apr 22, 2015 | 35.80 | 35.85 | 35.53 | 35.75 | 123,105 | -0.42(-1.16%) |
Apr 21, 2015 | 36.05 | 36.28 | 35.96 | 36.17 | 86,170 | +0.44(+1.22%) |
Apr 20, 2015 | 35.96 | 35.99 | 35.63 | 35.74 | 108,962 | +0.52(+1.48%) |
Apr 17, 2015 | 35.39 | 35.50 | 35.03 | 35.22 | 310,132 | -0.93(-2.57%) |
Apr 16, 2015 | 36.08 | 36.32 | 36.02 | 36.15 | 135,495 | -0.03(-0.07%) |
Apr 15, 2015 | 36.38 | 36.43 | 35.94 | 36.17 | 147,443 | -0.12(-0.32%) |
Apr 14, 2015 | 36.39 | 36.49 | 36.28 | 36.29 | 158,224 | +0.33(+0.91%) |
Apr 13, 2015 | 35.98 | 36.24 | 35.93 | 35.96 | 87,163 | -0.41(-1.13%) |
Apr 10, 2015 | 36.05 | 36.52 | 36.00 | 36.37 | 308,668 | +0.83(+2.33%) |
Apr 09, 2015 | 35.65 | 35.79 | 35.41 | 35.54 | 152,971 | +0.33(+0.93%) |
Apr 08, 2015 | 35.59 | 35.59 | 35.20 | 35.22 | 125,504 | -0.46(-1.29%) |
Apr 07, 2015 | 35.63 | 35.95 | 35.59 | 35.68 | 285,241 | +0.15(+0.42%) |
Apr 06, 2015 | 35.40 | 35.82 | 35.40 | 35.53 | 177,020 | +0.24(+0.69%) |
Apr 02, 2015 | 35.47 | 35.28 | 35.28 | 35.28 | 227,363 | +0.41(+1.18%) |
Apr 01, 2015 | 35.18 | 35.18 | 34.81 | 34.87 | 105,610 | +0.13(+0.36%) |
Mar 31, 2015 | 34.87 | 35.11 | 34.75 | 34.75 | 474,717 | -0.39(-1.10%) |
Mar 30, 2015 | 34.98 | 35.27 | 34.97 | 35.13 | 84,914 | +0.26(+0.75%) |
Mar 27, 2015 | 34.94 | 35.02 | 34.83 | 34.87 | 96,580 | +0.36(+1.04%) |
Mar 26, 2015 | 34.51 | 34.66 | 34.29 | 34.51 | 140,645 | -0.44(-1.25%) |
Mar 25, 2015 | 35.60 | 35.60 | 34.89 | 34.95 | 139,729 | -0.46(-1.30%) |
Mar 24, 2015 | 35.21 | 35.46 | 35.12 | 35.41 | 126,536 | +0.30(+0.86%) |
Mar 23, 2015 | 34.91 | 35.18 | 34.76 | 35.11 | 109,060 | +0.06(+0.17%) |
Mar 20, 2015 | 35.18 | 35.26 | 34.95 | 35.05 | 350,715 | +0.63(+1.83%) |
Mar 19, 2015 | 34.10 | 34.54 | 34.09 | 34.42 | 158,109 | -0.45(-1.30%) |
Mar 18, 2015 | 34.67 | 34.98 | 34.28 | 34.87 | 218,822 | +0.05(+0.14%) |
Mar 17, 2015 | 34.81 | 34.92 | 34.48 | 34.82 | 220,762 | -0.47(-1.33%) |
Mar 16, 2015 | 35.16 | 35.92 | 35.13 | 35.29 | 390,688 | +1.01(+2.93%) |
Mar 13, 2015 | 33.67 | 34.29 | 33.66 | 34.29 | 175,206 | +0.12(+0.34%) |
Mar 12, 2015 | 33.99 | 34.17 | 33.86 | 34.17 | 111,850 | +0.40(+1.19%) |
Mar 11, 2015 | 33.87 | 33.97 | 33.58 | 33.77 | 86,052 | -0.01(-0.02%) |
Mar 10, 2015 | 33.52 | 33.92 | 33.51 | 33.78 | 140,361 | -0.41(-1.20%) |
Mar 09, 2015 | 34.25 | 34.25 | 34.03 | 34.19 | 88,647 | +0.28(+0.82%) |
Mar 06, 2015 | 33.99 | 34.05 | 33.86 | 33.91 | 76,352 | -0.44(-1.27%) |
Mar 05, 2015 | 34.45 | 34.53 | 34.29 | 34.35 | 136,329 | +0.18(+0.52%) |
Mar 04, 2015 | 34.19 | 34.28 | 33.88 | 34.17 | 191,744 | -0.23(-0.66%) |
Mar 03, 2015 | 34.71 | 34.81 | 34.31 | 34.40 | 229,855 | -0.08(-0.24%) |
Mar 02, 2015 | 34.43 | 34.61 | 34.40 | 34.48 | 142,019 | +0.31(+0.91%) |
Feb 27, 2015 | 33.98 | 34.41 | 33.92 | 34.17 | 254,398 | +0.70(+2.10%) |
Feb 26, 2015 | 33.25 | 33.61 | 33.20 | 33.47 | 585,924 | +0.54(+1.66%) |
Feb 25, 2015 | 32.00 | 33.35 | 31.97 | 32.92 | 429,074 | +1.82(+5.85%) |
Feb 24, 2015 | 30.98 | 31.17 | 30.80 | 31.10 | 233,173 | +0.18(+0.57%) |
Feb 23, 2015 | 30.88 | 31.01 | 30.82 | 30.93 | 102,748 | +0.17(+0.54%) |
Feb 20, 2015 | 30.40 | 30.87 | 30.31 | 30.76 | 142,090 | +0.04(+0.14%) |
Feb 19, 2015 | 30.76 | 30.87 | 30.64 | 30.72 | 87,991 | -0.10(-0.33%) |
Feb 18, 2015 | 30.77 | 30.82 | 30.46 | 30.82 | 266,876 | -0.02(-0.05%) |
Feb 17, 2015 | 30.42 | 30.96 | 30.39 | 30.83 | 109,248 | +0.29(+0.96%) |
Feb 13, 2015 | 30.52 | 30.54 | 30.54 | 30.54 | 245,972 | -0.54(-1.75%) |
Feb 12, 2015 | 30.79 | 31.10 | 30.79 | 31.08 | 93,246 | +0.54(+1.78%) |
Feb 11, 2015 | 30.51 | 30.61 | 30.41 | 30.54 | 154,318 | -0.18(-0.60%) |
Feb 10, 2015 | 30.38 | 30.74 | 30.38 | 30.72 | 99,240 | +0.26(+0.85%) |
Feb 09, 2015 | 30.50 | 30.65 | 30.43 | 30.46 | 102,122 | +0.04(+0.14%) |
Feb 06, 2015 | 30.51 | 30.62 | 30.38 | 30.42 | 240,904 | -0.88(-2.81%) |
Feb 05, 2015 | 31.18 | 31.34 | 31.12 | 31.30 | 112,291 | +0.35(+1.14%) |
Feb 04, 2015 | 30.98 | 31.09 | 30.92 | 30.95 | 123,243 | -0.29(-0.91%) |
Feb 03, 2015 | 31.04 | 31.31 | 31.04 | 31.24 | 162,808 | +0.06(+0.19%) |
Feb 02, 2015 | 30.92 | 31.20 | 30.83 | 31.18 | 117,599 | +0.08(+0.27%) |
Jan 30, 2015 | 31.08 | 31.29 | 30.95 | 31.09 | 201,155 | -0.25(-0.80%) |
Jan 29, 2015 | 31.34 | 31.39 | 31.10 | 31.34 | 201,043 | +0.03(+0.11%) |
Jan 28, 2015 | 31.50 | 31.65 | 31.31 | 31.31 | 181,401 | +0.00(+0.00%) |
Jan 27, 2015 | 31.39 | 31.42 | 31.19 | 31.31 | 151,820 | -0.03(-0.08%) |
Jan 26, 2015 | 31.06 | 31.39 | 31.00 | 31.34 | 76,544 | +0.37(+1.19%) |
Jan 23, 2015 | 30.72 | 31.12 | 30.71 | 30.97 | 118,296 | +0.54(+1.79%) |
Jan 22, 2015 | 30.34 | 30.52 | 30.15 | 30.42 | 341,665 | -0.72(-2.32%) |
Jan 21, 2015 | 31.38 | 31.38 | 30.96 | 31.14 | 290,409 | -0.67(-2.11%) |
Jan 20, 2015 | 31.98 | 32.01 | 31.72 | 31.81 | 115,629 | +0.30(+0.96%) |
Jan 16, 2015 | 31.01 | 31.55 | 30.86 | 31.51 | 158,946 | +0.54(+1.73%) |
Jan 15, 2015 | 31.01 | 31.15 | 30.93 | 30.98 | 106,359 | -0.33(-1.04%) |
Jan 14, 2015 | 31.18 | 31.39 | 31.14 | 31.30 | 155,332 | +0.44(+1.44%) |
Jan 13, 2015 | 30.81 | 31.10 | 30.71 | 30.86 | 89,702 | -0.15(-0.49%) |
Jan 12, 2015 | 31.00 | 31.10 | 30.79 | 31.01 | 125,482 | +0.13(+0.41%) |
Jan 09, 2015 | 31.29 | 31.31 | 30.75 | 30.88 | 96,594 | -0.29(-0.91%) |
Jan 08, 2015 | 30.79 | 31.31 | 30.77 | 31.17 | 212,616 | +1.02(+3.39%) |
Jan 07, 2015 | 30.13 | 30.28 | 29.94 | 30.15 | 294,953 | -0.24(-0.80%) |
Jan 06, 2015 | 30.77 | 30.93 | 30.36 | 30.39 | 195,382 | -0.18(-0.58%) |
Jan 05, 2015 | 31.00 | 31.05 | 30.46 | 30.56 | 129,717 | -0.08(-0.25%) |
Jan 02, 2015 | 30.67 | 30.76 | 30.49 | 30.64 | 145,798 | -0.49(-1.59%) |
Dec 31, 2014 | 31.29 | 31.13 | 31.13 | 31.13 | 77,298 | -0.26(-0.83%) |
Dec 30, 2014 | 31.50 | 31.50 | 31.21 | 31.39 | 54,035 | +0.09(+0.29%) |
Dec 29, 2014 | 31.45 | 31.50 | 31.24 | 31.30 | 117,916 | +0.08(+0.24%) |
Dec 26, 2014 | 31.17 | 31.44 | 31.17 | 31.23 | 64,606 | -0.13(-0.40%) |
Dec 24, 2014 | 31.27 | 31.35 | 31.35 | 31.35 | 25,646 | +0.13(+0.40%) |
Dec 23, 2014 | 31.45 | 31.45 | 31.12 | 31.23 | 104,644 | -0.32(-1.01%) |
Dec 22, 2014 | 31.42 | 31.62 | 31.41 | 31.55 | 240,816 | +0.54(+1.73%) |
Dec 19, 2014 | 30.93 | 31.21 | 30.91 | 31.01 | 234,545 | +0.09(+0.30%) |
Dec 18, 2014 | 30.55 | 30.94 | 30.50 | 30.92 | 234,609 | +0.18(+0.60%) |
Dec 17, 2014 | 30.79 | 30.98 | 30.57 | 30.73 | 153,609 | -0.35(-1.13%) |
Dec 16, 2014 | 30.73 | 31.30 | 30.69 | 31.08 | 207,612 | +0.58(+1.90%) |
Dec 15, 2014 | 31.05 | 31.05 | 30.33 | 30.51 | 288,756 | -0.20(-0.66%) |
Dec 12, 2014 | 31.15 | 31.24 | 30.67 | 30.71 | 134,963 | -0.53(-1.69%) |
Dec 11, 2014 | 31.30 | 31.36 | 31.18 | 31.24 | 160,422 | +0.40(+1.31%) |
Dec 10, 2014 | 30.86 | 31.00 | 30.82 | 30.83 | 155,606 | -0.08(-0.27%) |
Dec 09, 2014 | 30.97 | 31.04 | 30.78 | 30.92 | 188,972 | +0.07(+0.22%) |
Dec 08, 2014 | 30.77 | 31.03 | 30.77 | 30.85 | 151,816 | +0.30(+0.99%) |
Dec 05, 2014 | 30.52 | 30.68 | 30.37 | 30.55 | 154,195 | -0.17(-0.55%) |
Dec 04, 2014 | 30.84 | 30.94 | 30.67 | 30.72 | 127,787 | +0.03(+0.08%) |
Dec 03, 2014 | 30.76 | 30.82 | 30.68 | 30.69 | 105,134 | -0.05(-0.16%) |
Dec 02, 2014 | 30.95 | 31.03 | 30.72 | 30.74 | 116,828 | -0.47(-1.50%) |
Dec 01, 2014 | 31.39 | 31.42 | 31.18 | 31.21 | 129,645 | +0.28(+0.89%) |
Nov 28, 2014 | 30.91 | 30.99 | 30.85 | 30.93 | 103,307 | -0.23(-0.75%) |
Nov 26, 2014 | 31.14 | 31.17 | 31.17 | 31.17 | 76,940 | +0.18(+0.57%) |
Nov 25, 2014 | 30.80 | 31.03 | 30.79 | 30.99 | 104,261 | +0.34(+1.12%) |
Nov 24, 2014 | 30.52 | 30.69 | 30.52 | 30.65 | 148,471 | +0.34(+1.11%) |
Nov 21, 2014 | 30.56 | 30.60 | 30.30 | 30.31 | 157,125 | -0.32(-1.04%) |
Nov 20, 2014 | 30.56 | 30.73 | 30.45 | 30.63 | 130,312 | +0.18(+0.58%) |
Nov 19, 2014 | 30.61 | 30.63 | 30.41 | 30.46 | 203,107 | -0.29(-0.93%) |
Nov 18, 2014 | 30.66 | 30.78 | 30.58 | 30.74 | 135,300 | +0.48(+1.58%) |
Nov 17, 2014 | 30.25 | 30.46 | 30.25 | 30.26 | 110,529 | -0.10(-0.33%) |
Nov 14, 2014 | 30.33 | 30.50 | 30.25 | 30.36 | 189,158 | -0.17(-0.55%) |
Nov 13, 2014 | 30.36 | 30.65 | 30.33 | 30.53 | 267,231 | +0.15(+0.50%) |
Nov 12, 2014 | 30.34 | 30.47 | 30.30 | 30.38 | 59,579 | -0.12(-0.38%) |
Nov 11, 2014 | 30.41 | 30.53 | 30.37 | 30.50 | 105,838 | +0.08(+0.25%) |
Nov 10, 2014 | 30.34 | 30.49 | 30.23 | 30.42 | 154,820 | +0.66(+2.23%) |
Nov 07, 2014 | 29.53 | 29.83 | 29.34 | 29.76 | 206,955 | -0.60(-1.99%) |
Nov 06, 2014 | 30.37 | 30.51 | 30.24 | 30.36 | 98,598 | -0.23(-0.77%) |
Nov 05, 2014 | 30.73 | 30.76 | 30.51 | 30.60 | 99,808 | +0.08(+0.25%) |
Nov 04, 2014 | 30.41 | 30.64 | 30.36 | 30.52 | 99,290 | -0.06(-0.19%) |
Nov 03, 2014 | 30.66 | 30.68 | 30.39 | 30.58 | 170,746 | -0.11(-0.36%) |
Oct 31, 2014 | 30.72 | 30.85 | 30.51 | 30.69 | 146,024 | -0.03(-0.08%) |
Oct 30, 2014 | 30.14 | 30.77 | 30.10 | 30.72 | 123,194 | +0.31(+1.02%) |
Oct 29, 2014 | 30.64 | 30.76 | 30.33 | 30.41 | 163,740 | +0.03(+0.11%) |
Oct 28, 2014 | 30.30 | 30.38 | 30.21 | 30.37 | 183,901 | +0.28(+0.92%) |
Oct 27, 2014 | 30.04 | 30.04 | 30.04 | 30.10 | 93,488 | +0.06(+0.20%) |
Oct 24, 2014 | 29.93 | 30.13 | 29.88 | 30.04 | 374,932 | +0.50(+1.70%) |
Oct 23, 2014 | 29.13 | 29.53 | 29.06 | 29.53 | 262,843 | +0.79(+2.74%) |
Oct 22, 2014 | 28.92 | 28.98 | 28.75 | 28.75 | 118,165 | -0.17(-0.58%) |
Oct 21, 2014 | 28.81 | 28.91 | 28.66 | 28.91 | 172,456 | +0.00(+0.00%) |
Oct 20, 2014 | 28.64 | 28.93 | 28.64 | 28.91 | 103,835 | +0.11(+0.38%) |
Oct 17, 2014 | 28.35 | 29.08 | 28.34 | 28.80 | 233,328 | +1.17(+4.25%) |
Oct 16, 2014 | 27.16 | 27.77 | 27.16 | 27.63 | 202,025 | -0.29(-1.05%) |
Oct 15, 2014 | 27.85 | 27.99 | 27.58 | 27.92 | 158,320 | -0.07(-0.24%) |
Oct 14, 2014 | 28.04 | 28.18 | 27.99 | 27.99 | 172,615 | -0.34(-1.21%) |
Oct 13, 2014 | 28.42 | 28.70 | 28.32 | 28.33 | 99,559 | -0.21(-0.73%) |
Oct 10, 2014 | 28.71 | 28.75 | 28.52 | 28.54 | 116,556 | -0.25(-0.87%) |
Oct 09, 2014 | 29.11 | 29.26 | 28.72 | 28.80 | 122,807 | -0.60(-2.03%) |
Oct 08, 2014 | 29.11 | 29.40 | 28.95 | 29.39 | 205,814 | +0.52(+1.80%) |
Oct 07, 2014 | 28.93 | 29.07 | 28.87 | 28.87 | 115,037 | -0.11(-0.38%) |
Oct 06, 2014 | 29.01 | 29.01 | 28.79 | 28.98 | 108,654 | -0.18(-0.63%) |
Oct 03, 2014 | 29.09 | 29.54 | 28.96 | 29.16 | 236,042 | -0.13(-0.43%) |
Oct 02, 2014 | 29.42 | 29.47 | 29.04 | 29.29 | 169,106 | +0.09(+0.32%) |
Oct 01, 2014 | 29.34 | 29.41 | 29.15 | 29.20 | 215,196 | +0.11(+0.37%) |
Sep 30, 2014 | 29.04 | 29.21 | 29.01 | 29.09 | 132,539 | +0.34(+1.20%) |
Sep 29, 2014 | 28.69 | 28.88 | 28.67 | 28.75 | 84,472 | +0.02(+0.06%) |
Sep 26, 2014 | 28.84 | 28.86 | 28.69 | 28.73 | 87,266 | -0.17(-0.58%) |
Sep 25, 2014 | 29.09 | 29.11 | 28.85 | 28.90 | 186,676 | -0.15(-0.52%) |
Sep 24, 2014 | 28.88 | 29.13 | 28.76 | 29.05 | 76,931 | +0.08(+0.29%) |
Sep 23, 2014 | 29.06 | 29.06 | 28.91 | 28.96 | 111,054 | -0.20(-0.69%) |
Sep 22, 2014 | 29.19 | 29.23 | 29.01 | 29.16 | 154,065 | -0.04(-0.14%) |
Sep 19, 2014 | 29.32 | 29.36 | 29.21 | 29.21 | 217,410 | -0.11(-0.37%) |
Sep 18, 2014 | 29.14 | 29.35 | 29.08 | 29.32 | 181,623 | +0.12(+0.40%) |
Sep 17, 2014 | 29.31 | 29.48 | 29.15 | 29.20 | 221,581 | -0.10(-0.34%) |
Sep 16, 2014 | 29.28 | 29.44 | 29.19 | 29.30 | 182,820 | -0.35(-1.19%) |
Sep 15, 2014 | 29.63 | 29.76 | 29.61 | 29.65 | 73,433 | +0.15(+0.51%) |
Sep 12, 2014 | 29.53 | 29.54 | 29.37 | 29.50 | 67,045 | -0.14(-0.48%) |
Sep 11, 2014 | 29.65 | 29.73 | 29.60 | 29.64 | 104,397 | -0.25(-0.84%) |
Sep 10, 2014 | 29.81 | 29.91 | 29.81 | 29.89 | 94,204 | +0.01(+0.03%) |
Sep 09, 2014 | 29.82 | 30.00 | 29.76 | 29.89 | 115,441 | +0.26(+0.88%) |
Sep 08, 2014 | 29.61 | 29.79 | 29.54 | 29.63 | 119,767 | +0.16(+0.54%) |
Sep 05, 2014 | 29.41 | 29.47 | 29.31 | 29.47 | 73,387 | +0.19(+0.66%) |
Sep 04, 2014 | 29.46 | 29.46 | 29.19 | 29.27 | 80,359 | -0.44(-1.47%) |
Sep 03, 2014 | 29.79 | 29.82 | 29.64 | 29.71 | 102,234 | +0.21(+0.71%) |