Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 34.62 | 34.71 | 34.30 | 34.30 | 4,891 | -0.27(-0.79%) |
Nov 27, 2015 | 34.26 | 34.59 | 34.26 | 34.57 | 2,245 | +0.27(+0.79%) |
Nov 25, 2015 | 34.27 | 34.30 | 34.30 | 34.30 | 9,508 | +0.13(+0.37%) |
Nov 24, 2015 | 34.03 | 34.17 | 34.03 | 34.17 | 2,182 | -0.21(-0.60%) |
Nov 23, 2015 | 34.37 | 34.51 | 34.32 | 34.38 | 6,139 | +0.08(+0.23%) |
Nov 20, 2015 | 34.31 | 34.31 | 34.30 | 34.30 | 881 | +0.28(+0.83%) |
Nov 19, 2015 | 34.00 | 34.02 | 33.94 | 34.02 | 1,551 | +0.14(+0.41%) |
Nov 18, 2015 | 33.59 | 33.88 | 33.49 | 33.88 | 6,828 | +0.29(+0.88%) |
Nov 17, 2015 | 33.52 | 33.59 | 33.52 | 33.59 | 840 | +0.21(+0.62%) |
Nov 16, 2015 | 33.06 | 33.38 | 32.98 | 33.38 | 13,634 | +0.37(+1.11%) |
Nov 13, 2015 | 33.40 | 33.49 | 33.01 | 33.01 | 4,502 | -0.48(-1.43%) |
Nov 12, 2015 | 33.34 | 33.49 | 33.34 | 33.49 | 1,403 | -0.11(-0.32%) |
Nov 11, 2015 | 33.49 | 33.60 | 33.45 | 33.60 | 1,136 | +0.21(+0.63%) |
Nov 10, 2015 | 33.56 | 33.56 | 33.39 | 33.39 | 1,126 | +0.14(+0.42%) |
Nov 09, 2015 | 33.41 | 33.57 | 33.08 | 33.25 | 7,051 | -0.42(-1.24%) |
Nov 06, 2015 | 33.95 | 33.96 | 33.47 | 33.67 | 7,351 | -1.06(-3.05%) |
Nov 05, 2015 | 34.53 | 34.72 | 34.52 | 34.72 | 2,905 | +0.05(+0.14%) |
Nov 04, 2015 | 34.81 | 34.84 | 34.60 | 34.67 | 3,614 | -0.23(-0.66%) |
Nov 03, 2015 | 34.95 | 34.97 | 34.78 | 34.90 | 4,399 | -0.24(-0.69%) |
Nov 02, 2015 | 34.42 | 35.15 | 34.42 | 35.15 | 4,301 | +0.71(+2.07%) |
Oct 30, 2015 | 34.65 | 34.65 | 34.40 | 34.43 | 15,256 | -0.24(-0.70%) |
Oct 29, 2015 | 34.65 | 34.68 | 34.45 | 34.67 | 3,628 | -0.03(-0.09%) |
Oct 28, 2015 | 34.84 | 34.90 | 34.53 | 34.71 | 8,458 | +0.06(+0.19%) |
Oct 27, 2015 | 34.64 | 34.64 | 34.57 | 34.64 | 2,943 | -0.07(-0.20%) |
Oct 26, 2015 | 34.52 | 34.72 | 34.52 | 34.71 | 4,235 | +0.08(+0.22%) |
Oct 23, 2015 | 35.09 | 35.09 | 34.59 | 34.63 | 7,659 | -0.38(-1.08%) |
Oct 22, 2015 | 34.80 | 35.04 | 34.79 | 35.01 | 1,832 | +0.40(+1.17%) |
Oct 21, 2015 | 34.84 | 34.84 | 34.61 | 34.61 | 1,389 | -0.07(-0.19%) |
Oct 20, 2015 | 34.64 | 34.74 | 34.57 | 34.67 | 5,531 | -0.10(-0.30%) |
Oct 19, 2015 | 34.37 | 34.78 | 34.37 | 34.78 | 1,833 | +0.41(+1.19%) |
Oct 16, 2015 | 34.14 | 34.37 | 34.14 | 34.37 | 1,642 | +0.39(+1.16%) |
Oct 15, 2015 | 33.65 | 33.97 | 33.65 | 33.97 | 1,490 | +0.23(+0.67%) |
Oct 14, 2015 | 33.74 | 33.83 | 33.74 | 33.75 | 4,038 | -0.11(-0.33%) |
Oct 13, 2015 | 34.00 | 34.09 | 33.81 | 33.86 | 3,693 | -0.25(-0.73%) |
Oct 12, 2015 | 34.00 | 34.12 | 34.00 | 34.11 | 1,490 | +0.20(+0.59%) |
Oct 09, 2015 | 33.83 | 33.91 | 33.78 | 33.91 | 2,173 | +0.04(+0.11%) |
Oct 08, 2015 | 33.65 | 33.88 | 33.57 | 33.87 | 2,223 | +0.33(+0.98%) |
Oct 07, 2015 | 33.48 | 33.58 | 33.48 | 33.54 | 1,350 | +0.19(+0.56%) |
Oct 06, 2015 | 33.47 | 33.56 | 33.34 | 33.36 | 4,778 | -0.12(-0.35%) |
Oct 05, 2015 | 32.89 | 33.50 | 32.89 | 33.47 | 5,273 | +0.60(+1.84%) |
Oct 02, 2015 | 32.55 | 32.87 | 32.32 | 32.87 | 16,626 | +0.29(+0.90%) |
Oct 01, 2015 | 32.46 | 32.58 | 32.30 | 32.58 | 10,483 | +0.28(+0.87%) |
Sep 30, 2015 | 32.39 | 32.40 | 32.16 | 32.30 | 30,839 | +0.14(+0.42%) |
Sep 29, 2015 | 32.08 | 32.22 | 31.78 | 32.16 | 14,672 | +0.33(+1.03%) |
Sep 28, 2015 | 31.77 | 31.83 | 31.71 | 31.83 | 1,541 | -0.54(-1.66%) |
Sep 25, 2015 | 32.27 | 32.49 | 32.27 | 32.37 | 2,764 | +0.06(+0.18%) |
Sep 24, 2015 | 32.49 | 32.49 | 32.31 | 32.31 | 3,107 | -0.08(-0.23%) |
Sep 23, 2015 | 32.34 | 32.39 | 32.28 | 32.39 | 1,665 | +0.14(+0.43%) |
Sep 22, 2015 | 32.29 | 32.30 | 32.19 | 32.25 | 2,416 | -0.34(-1.03%) |
Sep 21, 2015 | 32.67 | 32.68 | 32.59 | 32.59 | 1,449 | +0.18(+0.54%) |
Sep 18, 2015 | 32.43 | 32.69 | 32.41 | 32.41 | 12,061 | -0.04(-0.13%) |
Sep 17, 2015 | 31.99 | 32.62 | 31.99 | 32.45 | 5,436 | +0.34(+1.04%) |
Sep 16, 2015 | 31.94 | 32.12 | 31.86 | 32.12 | 2,289 | +0.57(+1.82%) |
Sep 15, 2015 | 31.25 | 31.55 | 31.25 | 31.55 | 1,228 | +0.18(+0.57%) |
Sep 14, 2015 | 31.40 | 31.49 | 31.35 | 31.37 | 11,246 | +0.02(+0.07%) |
Sep 11, 2015 | 30.99 | 31.34 | 30.91 | 31.34 | 5,011 | +0.34(+1.08%) |
Sep 10, 2015 | 30.71 | 31.13 | 30.71 | 31.01 | 8,583 | +0.13(+0.43%) |
Sep 09, 2015 | 31.34 | 31.34 | 30.88 | 30.88 | 7,289 | -0.43(-1.37%) |
Sep 08, 2015 | 31.05 | 31.31 | 31.05 | 31.31 | 7,711 | +0.43(+1.39%) |
Sep 04, 2015 | 31.10 | 30.88 | 30.88 | 30.88 | 3,427 | -0.66(-2.10%) |
Sep 03, 2015 | 31.49 | 31.58 | 31.43 | 31.54 | 3,584 | +0.26(+0.84%) |
Sep 02, 2015 | 31.25 | 31.44 | 31.16 | 31.28 | 8,966 | +0.18(+0.56%) |
Sep 01, 2015 | 31.40 | 31.42 | 31.00 | 31.10 | 8,435 | -0.64(-2.02%) |
Aug 31, 2015 | 32.37 | 32.37 | 31.75 | 31.75 | 3,265 | -0.60(-1.85%) |
Aug 28, 2015 | 32.31 | 32.41 | 32.26 | 32.34 | 25,716 | -0.09(-0.27%) |
Aug 27, 2015 | 31.97 | 32.62 | 31.86 | 32.43 | 6,966 | +0.67(+2.11%) |
Aug 26, 2015 | 31.53 | 31.82 | 31.18 | 31.76 | 11,629 | +0.66(+2.11%) |
Aug 25, 2015 | 32.31 | 32.31 | 31.10 | 31.10 | 6,434 | -0.93(-2.89%) |
Aug 24, 2015 | 31.72 | 32.85 | 31.23 | 32.03 | 39,186 | -1.48(-4.42%) |
Aug 21, 2015 | 33.97 | 34.03 | 33.48 | 33.51 | 18,384 | -0.55(-1.63%) |
Aug 20, 2015 | 34.01 | 34.19 | 34.01 | 34.07 | 5,669 | -0.24(-0.70%) |
Aug 19, 2015 | 34.23 | 34.33 | 34.15 | 34.31 | 3,246 | -0.15(-0.42%) |
Aug 18, 2015 | 34.43 | 34.50 | 34.29 | 34.45 | 6,352 | +0.07(+0.21%) |
Aug 17, 2015 | 33.99 | 34.38 | 33.99 | 34.38 | 5,916 | +0.24(+0.71%) |
Aug 14, 2015 | 33.85 | 34.14 | 33.80 | 34.14 | 8,455 | +0.15(+0.43%) |
Aug 13, 2015 | 33.80 | 34.04 | 33.68 | 33.99 | 6,772 | +0.34(+1.00%) |
Aug 12, 2015 | 33.59 | 33.66 | 33.58 | 33.66 | 1,705 | -0.16(-0.47%) |
Aug 11, 2015 | 33.48 | 33.85 | 33.47 | 33.82 | 8,319 | +0.31(+0.94%) |
Aug 10, 2015 | 33.58 | 33.61 | 33.47 | 33.50 | 4,874 | -0.06(-0.17%) |
Aug 07, 2015 | 33.25 | 33.56 | 33.25 | 33.56 | 1,361 | +0.12(+0.37%) |
Aug 06, 2015 | 33.34 | 33.45 | 33.01 | 33.44 | 10,454 | +0.18(+0.55%) |
Aug 05, 2015 | 33.50 | 33.53 | 33.25 | 33.26 | 14,779 | -0.20(-0.61%) |
Aug 04, 2015 | 33.68 | 33.72 | 33.46 | 33.46 | 5,861 | -0.11(-0.33%) |
Aug 03, 2015 | 33.49 | 33.57 | 33.47 | 33.57 | 4,534 | +0.04(+0.11%) |
Jul 31, 2015 | 33.53 | 33.66 | 33.50 | 33.53 | 17,399 | +0.32(+0.97%) |
Jul 30, 2015 | 33.26 | 33.27 | 33.10 | 33.21 | 17,212 | -0.07(-0.22%) |
Jul 29, 2015 | 33.22 | 33.30 | 33.07 | 33.28 | 5,447 | +0.04(+0.13%) |
Jul 28, 2015 | 33.12 | 33.24 | 33.12 | 33.24 | 1,956 | +0.16(+0.48%) |
Jul 27, 2015 | 33.04 | 33.23 | 33.04 | 33.08 | 5,217 | +0.04(+0.11%) |
Jul 24, 2015 | 32.99 | 33.08 | 32.90 | 33.04 | 2,588 | +0.15(+0.44%) |
Jul 23, 2015 | 33.20 | 33.20 | 32.76 | 32.90 | 5,406 | -0.23(-0.68%) |
Jul 22, 2015 | 33.00 | 33.20 | 33.00 | 33.12 | 3,753 | +0.02(+0.07%) |
Jul 21, 2015 | 33.10 | 33.26 | 33.08 | 33.10 | 13,445 | -0.01(-0.04%) |
Jul 20, 2015 | 33.10 | 33.19 | 33.01 | 33.12 | 7,724 | +0.04(+0.13%) |
Jul 17, 2015 | 33.11 | 33.12 | 33.04 | 33.07 | 5,517 | -0.21(-0.64%) |
Jul 16, 2015 | 33.15 | 33.30 | 33.14 | 33.28 | 5,509 | +0.29(+0.88%) |
Jul 15, 2015 | 32.96 | 33.07 | 32.96 | 32.99 | 6,836 | +0.00(+0.00%) |
Jul 14, 2015 | 32.98 | 33.07 | 32.88 | 32.99 | 8,092 | +0.09(+0.29%) |
Jul 13, 2015 | 32.87 | 33.18 | 32.73 | 32.90 | 2,368 | -0.02(-0.05%) |
Jul 10, 2015 | 32.72 | 33.01 | 32.72 | 32.91 | 3,059 | +0.27(+0.84%) |
Jul 09, 2015 | 32.79 | 32.95 | 32.60 | 32.64 | 4,592 | -0.10(-0.30%) |
Jul 08, 2015 | 32.74 | 32.85 | 32.72 | 32.74 | 3,362 | -0.18(-0.55%) |
Jul 07, 2015 | 32.61 | 32.95 | 32.61 | 32.92 | 7,397 | +0.56(+1.74%) |
Jul 06, 2015 | 32.15 | 32.40 | 32.15 | 32.36 | 9,354 | +0.09(+0.27%) |
Jul 02, 2015 | 32.27 | 32.27 | 32.27 | 32.27 | 1,919 | +0.18(+0.55%) |
Jul 01, 2015 | 31.91 | 32.09 | 31.68 | 32.09 | 9,116 | +0.41(+1.28%) |
Jun 30, 2015 | 31.88 | 31.90 | 31.69 | 31.69 | 3,579 | -0.03(-0.09%) |
Jun 29, 2015 | 32.13 | 32.30 | 31.72 | 31.72 | 99,061 | -0.39(-1.23%) |
Jun 26, 2015 | 32.04 | 32.25 | 32.00 | 32.11 | 1,996 | +0.06(+0.18%) |
Jun 25, 2015 | 32.25 | 32.26 | 32.05 | 32.05 | 2,948 | -0.25(-0.77%) |
Jun 24, 2015 | 32.58 | 32.58 | 32.30 | 32.30 | 4,748 | -0.27(-0.82%) |
Jun 23, 2015 | 32.66 | 32.66 | 32.45 | 32.57 | 7,888 | -0.29(-0.87%) |
Jun 22, 2015 | 33.09 | 33.13 | 32.85 | 32.85 | 10,724 | -0.29(-0.86%) |
Jun 19, 2015 | 33.04 | 33.23 | 33.04 | 33.14 | 10,644 | -0.22(-0.65%) |
Jun 18, 2015 | 33.19 | 33.36 | 33.13 | 33.36 | 2,153 | +0.46(+1.38%) |
Jun 17, 2015 | 32.59 | 32.90 | 32.55 | 32.90 | 2,709 | +0.29(+0.90%) |
Jun 16, 2015 | 32.36 | 32.66 | 32.36 | 32.61 | 2,095 | +0.21(+0.66%) |
Jun 15, 2015 | 32.40 | 32.44 | 32.39 | 32.39 | 7,385 | -0.14(-0.43%) |
Jun 12, 2015 | 32.47 | 32.64 | 32.47 | 32.53 | 2,206 | -0.07(-0.20%) |
Jun 11, 2015 | 32.56 | 32.70 | 32.55 | 32.60 | 4,638 | +0.23(+0.71%) |
Jun 10, 2015 | 32.08 | 32.53 | 32.08 | 32.37 | 10,445 | +0.26(+0.82%) |
Jun 09, 2015 | 32.23 | 32.33 | 32.09 | 32.10 | 4,360 | -0.26(-0.82%) |
Jun 08, 2015 | 32.44 | 32.51 | 32.37 | 32.37 | 5,967 | -0.08(-0.23%) |
Jun 05, 2015 | 32.67 | 32.67 | 32.45 | 32.44 | 6,685 | -0.38(-1.15%) |
Jun 04, 2015 | 32.89 | 32.94 | 32.78 | 32.82 | 7,818 | +0.04(+0.11%) |
Jun 03, 2015 | 33.33 | 33.33 | 32.76 | 32.78 | 7,634 | -0.48(-1.46%) |
Jun 02, 2015 | 33.31 | 33.39 | 33.26 | 33.27 | 5,874 | -0.35(-1.05%) |
Jun 01, 2015 | 33.34 | 33.63 | 33.18 | 33.62 | 5,239 | +0.37(+1.11%) |
May 29, 2015 | 33.63 | 33.63 | 33.25 | 33.25 | 7,919 | -0.32(-0.95%) |
May 28, 2015 | 33.63 | 33.67 | 33.44 | 33.57 | 13,748 | -0.14(-0.43%) |
May 27, 2015 | 33.51 | 33.72 | 33.36 | 33.72 | 6,809 | +0.37(+1.11%) |
May 26, 2015 | 33.60 | 33.60 | 33.35 | 33.35 | 5,418 | -0.32(-0.95%) |
May 22, 2015 | 33.64 | 33.67 | 33.67 | 33.67 | 4,149 | +0.14(+0.41%) |
May 21, 2015 | 33.74 | 33.78 | 33.53 | 33.53 | 7,883 | -0.29(-0.85%) |
May 20, 2015 | 33.86 | 33.98 | 33.81 | 33.81 | 10,240 | -0.03(-0.09%) |
May 19, 2015 | 33.65 | 33.99 | 33.65 | 33.85 | 10,366 | -0.05(-0.15%) |
May 18, 2015 | 33.80 | 34.00 | 33.80 | 33.90 | 8,558 | -0.11(-0.32%) |
May 15, 2015 | 33.89 | 34.01 | 33.81 | 34.01 | 3,892 | +0.37(+1.09%) |
May 14, 2015 | 33.27 | 33.64 | 33.27 | 33.64 | 5,578 | +0.68(+2.06%) |
May 13, 2015 | 33.54 | 33.59 | 32.96 | 32.96 | 14,285 | -0.47(-1.41%) |
May 12, 2015 | 33.11 | 33.45 | 32.96 | 33.43 | 4,552 | +0.13(+0.39%) |
May 11, 2015 | 33.74 | 33.79 | 33.18 | 33.30 | 13,308 | -0.47(-1.39%) |
May 08, 2015 | 33.62 | 34.11 | 33.62 | 33.77 | 18,000 | +0.40(+1.21%) |
May 07, 2015 | 32.98 | 33.36 | 32.96 | 33.36 | 2,676 | +0.66(+2.01%) |
May 06, 2015 | 32.90 | 32.93 | 32.69 | 32.70 | 8,483 | -0.16(-0.49%) |
May 05, 2015 | 33.57 | 33.57 | 32.86 | 32.86 | 3,292 | -0.73(-2.17%) |
May 04, 2015 | 33.63 | 33.64 | 33.59 | 33.59 | 1,282 | +0.12(+0.35%) |
May 01, 2015 | 33.59 | 33.65 | 33.48 | 33.48 | 10,374 | +0.24(+0.72%) |
Apr 30, 2015 | 33.63 | 33.63 | 33.11 | 33.24 | 13,955 | -0.49(-1.46%) |
Apr 29, 2015 | 33.98 | 33.98 | 33.69 | 33.73 | 3,726 | -0.57(-1.67%) |
Apr 28, 2015 | 34.47 | 34.48 | 34.27 | 34.30 | 5,682 | -0.13(-0.38%) |
Apr 27, 2015 | 34.58 | 34.66 | 34.43 | 34.43 | 7,264 | -0.07(-0.21%) |
Apr 24, 2015 | 34.49 | 34.69 | 34.49 | 34.50 | 8,895 | -0.02(-0.07%) |
Apr 23, 2015 | 34.45 | 34.55 | 34.38 | 34.53 | 17,302 | +0.19(+0.55%) |
Apr 22, 2015 | 34.43 | 34.43 | 34.34 | 34.34 | 3,723 | -0.04(-0.10%) |
Apr 21, 2015 | 34.36 | 34.44 | 34.36 | 34.37 | 6,287 | +0.07(+0.21%) |
Apr 20, 2015 | 34.33 | 34.40 | 34.29 | 34.30 | 7,415 | +0.09(+0.27%) |
Apr 17, 2015 | 34.33 | 34.35 | 34.11 | 34.21 | 18,625 | -0.26(-0.76%) |
Apr 16, 2015 | 34.24 | 34.51 | 34.24 | 34.47 | 5,466 | +0.12(+0.34%) |
Apr 15, 2015 | 34.52 | 34.57 | 34.32 | 34.35 | 4,725 | -0.14(-0.40%) |
Apr 14, 2015 | 34.48 | 34.61 | 34.47 | 34.49 | 6,375 | +0.10(+0.30%) |
Apr 13, 2015 | 34.50 | 34.56 | 34.39 | 34.39 | 3,253 | -0.02(-0.07%) |
Apr 10, 2015 | 34.81 | 34.81 | 34.40 | 34.41 | 8,083 | -0.14(-0.40%) |
Apr 09, 2015 | 35.06 | 35.06 | 34.45 | 34.55 | 8,446 | -0.61(-1.74%) |
Apr 08, 2015 | 35.18 | 35.21 | 35.06 | 35.16 | 1,695 | -0.01(-0.03%) |
Apr 07, 2015 | 35.69 | 35.69 | 35.17 | 35.17 | 11,239 | -0.43(-1.22%) |
Apr 06, 2015 | 35.34 | 35.64 | 35.34 | 35.60 | 8,050 | +0.26(+0.74%) |
Apr 02, 2015 | 35.24 | 35.34 | 35.34 | 35.34 | 2,628 | +0.39(+1.13%) |
Apr 01, 2015 | 34.96 | 34.96 | 34.93 | 34.95 | 2,639 | -0.16(-0.47%) |
Mar 31, 2015 | 35.34 | 35.49 | 35.05 | 35.11 | 8,799 | -0.30(-0.84%) |
Mar 30, 2015 | 35.19 | 35.42 | 35.09 | 35.41 | 7,832 | +0.40(+1.15%) |
Mar 27, 2015 | 35.06 | 35.10 | 34.95 | 35.00 | 2,370 | +0.07(+0.19%) |
Mar 26, 2015 | 35.06 | 35.07 | 34.94 | 34.94 | 3,018 | -0.19(-0.54%) |
Mar 25, 2015 | 35.69 | 35.74 | 35.10 | 35.13 | 5,808 | -0.64(-1.78%) |
Mar 24, 2015 | 35.91 | 35.91 | 35.72 | 35.76 | 8,882 | -0.30(-0.83%) |
Mar 23, 2015 | 35.92 | 36.23 | 35.92 | 36.06 | 14,230 | +0.11(+0.30%) |
Mar 20, 2015 | 35.41 | 35.96 | 35.33 | 35.96 | 14,932 | +0.68(+1.93%) |
Mar 19, 2015 | 35.11 | 35.39 | 35.11 | 35.27 | 6,863 | +0.03(+0.08%) |
Mar 18, 2015 | 34.51 | 35.30 | 34.39 | 35.25 | 8,979 | +0.64(+1.84%) |
Mar 17, 2015 | 34.54 | 34.61 | 34.49 | 34.61 | 3,170 | +0.01(+0.04%) |
Mar 16, 2015 | 34.27 | 34.67 | 34.27 | 34.59 | 5,923 | +0.41(+1.20%) |
Mar 13, 2015 | 34.17 | 34.34 | 34.11 | 34.18 | 43,748 | +0.04(+0.12%) |
Mar 12, 2015 | 34.07 | 34.22 | 34.07 | 34.14 | 2,169 | +0.42(+1.24%) |
Mar 11, 2015 | 33.82 | 33.82 | 33.66 | 33.72 | 14,127 | -0.04(-0.13%) |
Mar 10, 2015 | 33.69 | 33.89 | 33.69 | 33.77 | 37,975 | -0.07(-0.19%) |
Mar 09, 2015 | 33.75 | 33.83 | 33.75 | 33.83 | 6,784 | +0.24(+0.71%) |
Mar 06, 2015 | 34.40 | 34.40 | 33.54 | 33.59 | 11,019 | -1.11(-3.19%) |
Mar 05, 2015 | 34.65 | 34.91 | 34.61 | 34.70 | 3,251 | +0.18(+0.52%) |
Mar 04, 2015 | 34.76 | 34.84 | 34.46 | 34.52 | 5,732 | -0.32(-0.91%) |
Mar 03, 2015 | 34.59 | 34.84 | 34.57 | 34.84 | 6,618 | +0.02(+0.06%) |
Mar 02, 2015 | 34.73 | 35.11 | 34.71 | 34.81 | 14,412 | +0.15(+0.42%) |
Feb 27, 2015 | 34.39 | 34.74 | 34.39 | 34.67 | 5,183 | +0.23(+0.67%) |
Feb 26, 2015 | 34.66 | 34.66 | 34.36 | 34.44 | 14,018 | -0.29(-0.84%) |
Feb 25, 2015 | 34.77 | 35.05 | 34.73 | 34.73 | 15,499 | +0.09(+0.25%) |
Feb 24, 2015 | 35.15 | 35.15 | 34.58 | 34.64 | 12,268 | -0.60(-1.71%) |
Feb 23, 2015 | 35.18 | 35.36 | 35.17 | 35.25 | 7,668 | +0.16(+0.46%) |
Feb 20, 2015 | 34.79 | 35.09 | 34.79 | 35.09 | 6,586 | +0.33(+0.96%) |
Feb 19, 2015 | 35.32 | 35.32 | 34.74 | 34.75 | 33,845 | -0.72(-2.02%) |
Feb 18, 2015 | 35.17 | 35.47 | 34.99 | 35.47 | 6,632 | +0.28(+0.81%) |
Feb 17, 2015 | 35.42 | 35.54 | 35.13 | 35.18 | 3,967 | -0.09(-0.26%) |
Feb 13, 2015 | 35.57 | 35.27 | 35.27 | 35.27 | 8,219 | -0.25(-0.71%) |
Feb 12, 2015 | 35.24 | 35.53 | 35.07 | 35.53 | 8,603 | +0.37(+1.06%) |
Feb 11, 2015 | 35.31 | 35.35 | 34.91 | 35.15 | 12,490 | -0.06(-0.18%) |
Feb 10, 2015 | 35.07 | 35.24 | 34.91 | 35.22 | 6,154 | +0.07(+0.19%) |
Feb 09, 2015 | 35.18 | 35.27 | 35.10 | 35.15 | 11,244 | -0.02(-0.06%) |
Feb 06, 2015 | 35.58 | 35.65 | 35.17 | 35.17 | 5,687 | -1.08(-2.97%) |
Feb 05, 2015 | 35.94 | 36.25 | 35.94 | 36.25 | 11,389 | +0.44(+1.22%) |
Feb 04, 2015 | 35.86 | 35.97 | 35.71 | 35.81 | 35,898 | -0.17(-0.48%) |
Feb 03, 2015 | 35.78 | 35.98 | 35.60 | 35.98 | 5,765 | +0.22(+0.62%) |
Feb 02, 2015 | 35.81 | 35.81 | 35.17 | 35.76 | 9,163 | -0.11(-0.32%) |
Jan 30, 2015 | 36.34 | 36.34 | 35.88 | 35.88 | 5,427 | -0.54(-1.48%) |
Jan 29, 2015 | 36.39 | 36.45 | 36.16 | 36.42 | 10,019 | -0.19(-0.53%) |
Jan 28, 2015 | 36.82 | 36.85 | 36.56 | 36.61 | 3,655 | -0.02(-0.06%) |
Jan 27, 2015 | 36.73 | 36.82 | 36.61 | 36.63 | 5,668 | -0.04(-0.11%) |
Jan 26, 2015 | 36.58 | 36.67 | 36.35 | 36.67 | 6,058 | +0.33(+0.91%) |
Jan 23, 2015 | 36.48 | 36.54 | 36.34 | 36.34 | 5,225 | -0.05(-0.15%) |
Jan 22, 2015 | 35.91 | 36.40 | 35.83 | 36.40 | 8,045 | +0.67(+1.88%) |
Jan 21, 2015 | 35.73 | 35.75 | 35.56 | 35.73 | 7,550 | -0.06(-0.16%) |
Jan 20, 2015 | 36.11 | 36.16 | 35.69 | 35.78 | 10,749 | -0.11(-0.30%) |
Jan 16, 2015 | 35.59 | 35.89 | 35.59 | 35.89 | 6,365 | +0.17(+0.48%) |
Jan 15, 2015 | 35.77 | 35.77 | 35.58 | 35.72 | 8,421 | +0.19(+0.52%) |
Jan 14, 2015 | 35.38 | 35.55 | 35.38 | 35.53 | 5,283 | +0.16(+0.45%) |
Jan 13, 2015 | 35.65 | 35.68 | 35.29 | 35.37 | 25,305 | -0.12(-0.35%) |
Jan 12, 2015 | 35.48 | 35.50 | 35.41 | 35.50 | 6,023 | +0.19(+0.55%) |
Jan 09, 2015 | 35.31 | 35.42 | 35.14 | 35.30 | 14,192 | +0.07(+0.21%) |
Jan 08, 2015 | 35.25 | 35.35 | 35.03 | 35.23 | 21,938 | +0.11(+0.31%) |
Jan 07, 2015 | 34.73 | 35.18 | 34.62 | 35.12 | 42,780 | +0.49(+1.41%) |
Jan 06, 2015 | 34.42 | 34.74 | 34.42 | 34.64 | 7,259 | +0.33(+0.96%) |
Jan 05, 2015 | 34.17 | 34.34 | 34.11 | 34.31 | 7,468 | +0.14(+0.40%) |
Jan 02, 2015 | 34.05 | 34.17 | 33.80 | 34.17 | 33,532 | +0.24(+0.70%) |
Dec 31, 2014 | 34.25 | 33.93 | 33.93 | 33.93 | 8,637 | -0.34(-1.01%) |
Dec 30, 2014 | 34.20 | 34.43 | 34.15 | 34.28 | 19,855 | +0.01(+0.02%) |
Dec 29, 2014 | 34.04 | 34.41 | 34.04 | 34.27 | 5,424 | +0.11(+0.31%) |
Dec 26, 2014 | 34.11 | 34.16 | 34.10 | 34.16 | 4,027 | +0.14(+0.42%) |
Dec 24, 2014 | 34.23 | 34.02 | 34.02 | 34.02 | 975 | -0.12(-0.35%) |
Dec 23, 2014 | 34.27 | 34.38 | 34.08 | 34.14 | 9,491 | -0.13(-0.37%) |
Dec 22, 2014 | 33.71 | 34.27 | 33.71 | 34.27 | 15,317 | +0.64(+1.90%) |
Dec 19, 2014 | 33.82 | 33.82 | 33.63 | 33.63 | 10,120 | -0.01(-0.03%) |
Dec 18, 2014 | 33.55 | 33.65 | 33.51 | 33.64 | 9,904 | +0.28(+0.84%) |
Dec 17, 2014 | 33.07 | 33.36 | 32.87 | 33.36 | 4,964 | +0.58(+1.76%) |
Dec 16, 2014 | 32.82 | 33.07 | 32.66 | 32.78 | 25,258 | -0.16(-0.47%) |
Dec 15, 2014 | 33.29 | 33.29 | 32.88 | 32.94 | 2,979 | -0.36(-1.08%) |
Dec 12, 2014 | 33.66 | 33.68 | 33.30 | 33.30 | 9,241 | -0.32(-0.95%) |
Dec 11, 2014 | 33.67 | 33.68 | 33.61 | 33.62 | 3,088 | -0.03(-0.08%) |
Dec 10, 2014 | 33.61 | 33.66 | 33.42 | 33.64 | 3,793 | +0.06(+0.17%) |
Dec 09, 2014 | 33.34 | 33.66 | 33.34 | 33.58 | 7,909 | +0.11(+0.32%) |
Dec 08, 2014 | 33.23 | 33.61 | 33.23 | 33.48 | 7,845 | +0.23(+0.68%) |
Dec 05, 2014 | 33.36 | 33.36 | 33.26 | 33.25 | 1,878 | -0.27(-0.80%) |
Dec 04, 2014 | 33.48 | 33.52 | 33.30 | 33.52 | 7,003 | +0.06(+0.18%) |
Dec 03, 2014 | 33.51 | 33.51 | 33.37 | 33.46 | 4,407 | -0.04(-0.11%) |
Dec 02, 2014 | 33.12 | 33.50 | 33.12 | 33.49 | 6,121 | +0.11(+0.34%) |