Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.00 | 36.12 | 35.84 | 35.88 | 144,322 | -0.51(-1.41%) |
Nov 27, 2015 | 36.21 | 36.49 | 36.16 | 36.39 | 84,640 | +0.54(+1.51%) |
Nov 25, 2015 | 35.66 | 35.85 | 35.85 | 35.85 | 445,414 | +0.37(+1.03%) |
Nov 24, 2015 | 35.60 | 35.66 | 35.20 | 35.49 | 561,971 | -1.01(-2.77%) |
Nov 23, 2015 | 36.58 | 36.69 | 36.27 | 36.50 | 191,231 | -0.22(-0.59%) |
Nov 20, 2015 | 36.98 | 37.15 | 36.69 | 36.72 | 146,799 | -0.23(-0.61%) |
Nov 19, 2015 | 37.01 | 37.07 | 36.74 | 36.94 | 147,693 | -0.18(-0.49%) |
Nov 18, 2015 | 36.99 | 37.15 | 36.74 | 37.13 | 265,650 | -0.13(-0.35%) |
Nov 17, 2015 | 37.20 | 37.42 | 37.13 | 37.26 | 290,274 | +0.24(+0.64%) |
Nov 16, 2015 | 36.79 | 37.02 | 36.69 | 37.02 | 133,034 | -0.11(-0.30%) |
Nov 13, 2015 | 36.80 | 37.28 | 36.80 | 37.13 | 233,656 | -0.36(-0.95%) |
Nov 12, 2015 | 37.69 | 37.81 | 37.47 | 37.49 | 88,768 | -0.69(-1.80%) |
Nov 11, 2015 | 38.14 | 38.34 | 38.03 | 38.18 | 188,949 | +0.83(+2.21%) |
Nov 10, 2015 | 37.29 | 37.40 | 37.20 | 37.35 | 226,163 | -0.01(-0.02%) |
Nov 09, 2015 | 37.71 | 37.73 | 37.27 | 37.36 | 207,086 | -1.22(-3.16%) |
Nov 06, 2015 | 38.58 | 38.65 | 38.25 | 38.58 | 128,462 | +0.10(+0.25%) |
Nov 05, 2015 | 38.32 | 38.65 | 37.90 | 38.48 | 296,000 | +0.57(+1.49%) |
Nov 04, 2015 | 38.29 | 38.36 | 37.62 | 37.92 | 380,682 | -1.18(-3.03%) |
Nov 03, 2015 | 39.36 | 39.38 | 38.97 | 39.10 | 120,665 | -0.71(-1.79%) |
Nov 02, 2015 | 39.84 | 39.93 | 39.73 | 39.82 | 110,592 | +0.69(+1.76%) |
Oct 30, 2015 | 39.03 | 39.44 | 39.00 | 39.13 | 92,749 | +0.22(+0.56%) |
Oct 29, 2015 | 39.01 | 39.15 | 38.62 | 38.91 | 157,990 | +0.87(+2.29%) |
Oct 28, 2015 | 37.90 | 38.38 | 37.64 | 38.04 | 183,233 | +0.61(+1.63%) |
Oct 27, 2015 | 37.64 | 37.74 | 37.35 | 37.43 | 112,307 | -0.26(-0.69%) |
Oct 26, 2015 | 37.56 | 37.76 | 37.54 | 37.69 | 108,276 | +0.13(+0.35%) |
Oct 23, 2015 | 37.32 | 37.68 | 37.29 | 37.56 | 115,218 | +0.77(+2.08%) |
Oct 22, 2015 | 36.70 | 36.88 | 36.48 | 36.79 | 154,085 | -0.05(-0.14%) |
Oct 21, 2015 | 37.13 | 37.26 | 36.71 | 36.85 | 94,044 | +0.00(+0.00%) |
Oct 20, 2015 | 37.08 | 37.08 | 36.76 | 36.85 | 102,224 | -0.22(-0.59%) |
Oct 19, 2015 | 37.07 | 37.13 | 36.89 | 37.06 | 65,386 | +0.24(+0.66%) |
Oct 16, 2015 | 36.50 | 36.82 | 36.46 | 36.82 | 196,453 | +0.33(+0.91%) |
Oct 15, 2015 | 36.15 | 36.55 | 36.14 | 36.49 | 129,987 | +1.04(+2.92%) |
Oct 14, 2015 | 35.57 | 35.72 | 35.28 | 35.45 | 88,536 | -0.10(-0.27%) |
Oct 13, 2015 | 35.64 | 35.79 | 35.51 | 35.55 | 112,721 | -0.50(-1.38%) |
Oct 12, 2015 | 35.91 | 36.22 | 35.91 | 36.05 | 105,781 | -0.07(-0.19%) |
Oct 09, 2015 | 36.12 | 36.24 | 35.94 | 36.12 | 146,083 | +0.17(+0.46%) |
Oct 08, 2015 | 35.53 | 35.98 | 35.44 | 35.95 | 242,460 | +0.78(+2.23%) |
Oct 07, 2015 | 35.01 | 35.19 | 34.90 | 35.17 | 103,827 | +0.20(+0.57%) |
Oct 06, 2015 | 35.05 | 35.15 | 34.80 | 34.97 | 279,364 | +0.03(+0.07%) |
Oct 05, 2015 | 34.98 | 34.98 | 34.72 | 34.94 | 106,580 | +0.59(+1.72%) |
Oct 02, 2015 | 33.79 | 34.35 | 33.54 | 34.35 | 135,411 | +0.38(+1.13%) |
Oct 01, 2015 | 33.86 | 33.96 | 33.62 | 33.96 | 97,496 | -0.01(-0.03%) |
Sep 30, 2015 | 34.09 | 34.21 | 33.69 | 33.97 | 103,507 | +0.38(+1.14%) |
Sep 29, 2015 | 33.47 | 33.77 | 33.19 | 33.59 | 194,644 | -0.64(-1.88%) |
Sep 28, 2015 | 34.89 | 34.89 | 34.16 | 34.23 | 266,145 | -0.29(-0.83%) |
Sep 25, 2015 | 34.90 | 35.11 | 34.50 | 34.52 | 226,980 | +0.24(+0.71%) |
Sep 24, 2015 | 34.35 | 34.43 | 34.02 | 34.28 | 93,113 | -0.37(-1.08%) |
Sep 23, 2015 | 34.63 | 34.81 | 34.38 | 34.65 | 52,846 | +0.29(+0.84%) |
Sep 22, 2015 | 34.50 | 34.53 | 34.20 | 34.36 | 103,667 | -0.91(-2.59%) |
Sep 21, 2015 | 35.62 | 35.62 | 35.13 | 35.28 | 93,795 | +0.62(+1.78%) |
Sep 18, 2015 | 34.83 | 35.05 | 34.61 | 34.66 | 173,102 | -1.07(-3.00%) |
Sep 17, 2015 | 35.47 | 35.95 | 35.40 | 35.73 | 118,765 | +0.38(+1.08%) |
Sep 16, 2015 | 35.37 | 35.44 | 35.25 | 35.35 | 124,580 | +0.30(+0.87%) |
Sep 15, 2015 | 34.86 | 35.10 | 34.83 | 35.04 | 103,856 | +0.28(+0.80%) |
Sep 14, 2015 | 34.73 | 35.02 | 34.63 | 34.77 | 79,798 | +0.03(+0.08%) |
Sep 11, 2015 | 34.50 | 34.80 | 34.43 | 34.74 | 107,455 | +0.24(+0.68%) |
Sep 10, 2015 | 34.16 | 34.64 | 34.15 | 34.50 | 167,054 | +0.63(+1.85%) |
Sep 09, 2015 | 34.67 | 34.67 | 33.84 | 33.88 | 86,183 | -0.54(-1.57%) |
Sep 08, 2015 | 34.45 | 34.55 | 34.22 | 34.42 | 253,110 | +1.38(+4.19%) |
Sep 04, 2015 | 33.02 | 33.03 | 33.03 | 33.03 | 105,755 | -0.31(-0.94%) |
Sep 03, 2015 | 33.69 | 33.76 | 33.27 | 33.35 | 135,993 | +0.52(+1.59%) |
Sep 02, 2015 | 32.68 | 32.83 | 32.49 | 32.82 | 83,535 | +0.15(+0.45%) |
Sep 01, 2015 | 32.81 | 32.93 | 32.60 | 32.68 | 168,936 | -0.52(-1.57%) |
Aug 31, 2015 | 33.16 | 33.38 | 33.08 | 33.20 | 116,662 | -0.03(-0.08%) |
Aug 28, 2015 | 33.40 | 33.42 | 33.08 | 33.22 | 145,370 | -0.47(-1.40%) |
Aug 27, 2015 | 33.38 | 33.81 | 33.25 | 33.69 | 106,838 | +0.45(+1.36%) |
Aug 26, 2015 | 32.92 | 33.24 | 32.59 | 33.24 | 179,398 | +0.30(+0.93%) |
Aug 25, 2015 | 33.56 | 33.62 | 32.82 | 32.94 | 245,710 | +0.04(+0.13%) |
Aug 24, 2015 | 32.47 | 33.63 | 32.13 | 32.89 | 440,450 | -0.22(-0.66%) |
Aug 21, 2015 | 34.08 | 34.24 | 33.11 | 33.11 | 203,700 | -1.29(-3.75%) |
Aug 20, 2015 | 35.05 | 35.12 | 34.39 | 34.40 | 276,368 | -1.23(-3.45%) |
Aug 19, 2015 | 35.46 | 35.77 | 35.27 | 35.63 | 80,731 | +0.05(+0.15%) |
Aug 18, 2015 | 35.69 | 35.72 | 35.54 | 35.58 | 120,782 | +0.04(+0.12%) |
Aug 17, 2015 | 35.13 | 35.53 | 35.06 | 35.53 | 148,495 | -0.30(-0.85%) |
Aug 14, 2015 | 35.76 | 35.97 | 35.63 | 35.84 | 89,985 | +0.32(+0.91%) |
Aug 13, 2015 | 35.44 | 35.56 | 35.31 | 35.51 | 124,130 | -0.23(-0.63%) |
Aug 12, 2015 | 35.54 | 35.82 | 35.40 | 35.74 | 158,445 | +0.01(+0.02%) |
Aug 11, 2015 | 35.99 | 35.99 | 35.58 | 35.73 | 731,015 | -0.64(-1.77%) |
Aug 10, 2015 | 36.05 | 36.39 | 36.03 | 36.38 | 1,264,555 | +0.18(+0.51%) |
Aug 07, 2015 | 35.74 | 36.21 | 35.64 | 36.19 | 103,420 | -0.25(-0.69%) |
Aug 06, 2015 | 36.47 | 36.49 | 36.21 | 36.45 | 511,700 | +0.08(+0.22%) |
Aug 05, 2015 | 36.15 | 36.40 | 36.05 | 36.37 | 131,991 | -0.15(-0.41%) |
Aug 04, 2015 | 36.65 | 36.75 | 36.42 | 36.52 | 79,942 | -0.02(-0.05%) |
Aug 03, 2015 | 36.69 | 36.74 | 36.32 | 36.53 | 109,641 | +0.91(+2.57%) |
Jul 31, 2015 | 35.90 | 35.98 | 35.57 | 35.62 | 112,116 | -0.12(-0.34%) |
Jul 30, 2015 | 35.19 | 35.85 | 34.61 | 35.74 | 490,776 | -1.85(-4.91%) |
Jul 29, 2015 | 37.70 | 37.75 | 37.41 | 37.59 | 104,100 | -0.19(-0.51%) |
Jul 28, 2015 | 37.47 | 37.83 | 37.37 | 37.78 | 72,434 | +0.22(+0.58%) |
Jul 27, 2015 | 37.74 | 37.74 | 37.35 | 37.56 | 272,828 | -0.13(-0.35%) |
Jul 24, 2015 | 38.17 | 38.28 | 37.63 | 37.69 | 65,557 | -0.37(-0.96%) |
Jul 23, 2015 | 38.28 | 38.30 | 38.03 | 38.06 | 83,450 | -0.27(-0.70%) |
Jul 22, 2015 | 38.19 | 38.33 | 38.05 | 38.33 | 160,953 | +0.16(+0.41%) |
Jul 21, 2015 | 38.28 | 38.31 | 38.13 | 38.17 | 114,055 | -0.23(-0.59%) |
Jul 20, 2015 | 38.57 | 38.57 | 38.37 | 38.40 | 107,067 | +0.36(+0.94%) |
Jul 17, 2015 | 38.14 | 38.18 | 37.92 | 38.04 | 195,655 | -0.02(-0.05%) |
Jul 16, 2015 | 37.94 | 38.15 | 37.89 | 38.06 | 197,553 | +0.45(+1.20%) |
Jul 15, 2015 | 37.89 | 37.90 | 37.52 | 37.60 | 112,418 | -0.02(-0.05%) |
Jul 14, 2015 | 37.48 | 37.72 | 37.34 | 37.62 | 110,607 | +0.41(+1.10%) |
Jul 13, 2015 | 37.17 | 37.32 | 37.07 | 37.21 | 116,253 | -0.06(-0.16%) |
Jul 10, 2015 | 37.10 | 37.39 | 37.01 | 37.27 | 316,796 | +1.50(+4.19%) |
Jul 09, 2015 | 35.91 | 36.13 | 35.73 | 35.78 | 118,823 | +0.51(+1.43%) |
Jul 08, 2015 | 35.35 | 35.48 | 35.16 | 35.27 | 67,488 | -0.16(-0.44%) |
Jul 07, 2015 | 35.17 | 35.51 | 34.67 | 35.43 | 190,570 | +0.05(+0.15%) |
Jul 06, 2015 | 35.24 | 35.62 | 35.21 | 35.37 | 365,288 | -0.64(-1.79%) |
Jul 02, 2015 | 36.05 | 36.02 | 36.02 | 36.02 | 82,445 | -0.05(-0.14%) |
Jul 01, 2015 | 36.03 | 36.17 | 35.86 | 36.07 | 338,794 | -0.15(-0.41%) |
Jun 30, 2015 | 36.59 | 36.59 | 35.97 | 36.22 | 259,993 | -0.23(-0.62%) |
Jun 29, 2015 | 36.83 | 37.04 | 36.39 | 36.45 | 221,536 | -1.01(-2.70%) |
Jun 26, 2015 | 37.48 | 37.76 | 37.20 | 37.46 | 117,273 | -0.33(-0.88%) |
Jun 25, 2015 | 37.66 | 37.91 | 37.45 | 37.79 | 124,019 | +0.10(+0.25%) |
Jun 24, 2015 | 37.54 | 37.81 | 37.45 | 37.69 | 871,095 | +0.09(+0.23%) |
Jun 23, 2015 | 37.57 | 37.70 | 37.54 | 37.60 | 139,742 | +0.06(+0.16%) |
Jun 22, 2015 | 37.62 | 37.92 | 37.54 | 37.54 | 264,714 | +0.49(+1.32%) |
Jun 19, 2015 | 36.87 | 37.10 | 36.69 | 37.06 | 274,760 | -0.47(-1.25%) |
Jun 18, 2015 | 36.93 | 37.84 | 36.92 | 37.53 | 144,304 | +0.78(+2.13%) |
Jun 17, 2015 | 36.57 | 36.81 | 36.46 | 36.74 | 180,703 | -0.03(-0.09%) |
Jun 16, 2015 | 36.42 | 36.88 | 36.41 | 36.78 | 96,137 | +0.10(+0.28%) |
Jun 15, 2015 | 36.22 | 36.70 | 36.21 | 36.67 | 211,601 | -0.08(-0.21%) |
Jun 12, 2015 | 36.62 | 36.92 | 36.47 | 36.75 | 168,545 | -0.51(-1.38%) |
Jun 11, 2015 | 37.47 | 37.54 | 37.05 | 37.26 | 102,399 | -0.10(-0.26%) |
Jun 10, 2015 | 37.11 | 37.43 | 36.89 | 37.36 | 223,240 | +0.52(+1.42%) |
Jun 09, 2015 | 36.75 | 36.98 | 36.59 | 36.84 | 280,567 | -0.45(-1.21%) |
Jun 08, 2015 | 37.10 | 37.35 | 36.96 | 37.29 | 80,576 | -0.06(-0.16%) |
Jun 05, 2015 | 37.26 | 37.43 | 37.07 | 37.35 | 195,346 | -0.68(-1.79%) |
Jun 04, 2015 | 38.24 | 38.61 | 37.92 | 38.03 | 130,628 | -0.31(-0.82%) |
Jun 03, 2015 | 37.97 | 38.53 | 37.97 | 38.34 | 198,847 | +0.98(+2.63%) |
Jun 02, 2015 | 37.16 | 37.47 | 37.04 | 37.36 | 100,856 | +0.17(+0.47%) |
Jun 01, 2015 | 37.06 | 37.24 | 36.66 | 37.19 | 98,611 | -0.07(-0.19%) |
May 29, 2015 | 37.60 | 37.66 | 37.10 | 37.26 | 155,991 | -0.49(-1.29%) |
May 28, 2015 | 37.64 | 37.83 | 37.50 | 37.74 | 195,136 | +0.82(+2.22%) |
May 27, 2015 | 36.52 | 37.03 | 36.52 | 36.92 | 153,595 | +0.13(+0.35%) |
May 26, 2015 | 37.05 | 37.09 | 36.63 | 36.79 | 190,362 | -0.84(-2.24%) |
May 22, 2015 | 37.76 | 37.64 | 37.64 | 37.64 | 94,617 | -0.40(-1.05%) |
May 21, 2015 | 37.93 | 38.09 | 37.92 | 38.04 | 70,449 | +0.21(+0.55%) |
May 20, 2015 | 37.70 | 37.93 | 37.60 | 37.83 | 112,930 | -0.21(-0.55%) |
May 19, 2015 | 37.93 | 38.18 | 37.81 | 38.04 | 90,122 | +0.06(+0.16%) |
May 18, 2015 | 37.68 | 38.09 | 37.56 | 37.98 | 82,505 | +0.46(+1.23%) |
May 15, 2015 | 37.45 | 37.57 | 37.34 | 37.52 | 133,378 | +0.25(+0.68%) |
May 14, 2015 | 36.81 | 37.27 | 36.72 | 37.26 | 131,956 | +0.69(+1.89%) |
May 13, 2015 | 36.81 | 37.00 | 36.53 | 36.57 | 215,845 | +0.12(+0.33%) |
May 12, 2015 | 36.52 | 36.68 | 36.38 | 36.45 | 63,870 | -0.30(-0.82%) |
May 11, 2015 | 36.63 | 36.91 | 36.50 | 36.75 | 66,555 | -0.16(-0.42%) |
May 08, 2015 | 36.74 | 37.12 | 36.74 | 36.91 | 77,120 | +0.53(+1.47%) |
May 07, 2015 | 36.12 | 36.47 | 36.08 | 36.37 | 88,961 | +0.21(+0.57%) |
May 06, 2015 | 36.32 | 36.39 | 35.98 | 36.17 | 113,664 | +0.26(+0.72%) |
May 05, 2015 | 36.43 | 36.47 | 35.81 | 35.91 | 216,223 | -1.06(-2.87%) |
May 04, 2015 | 36.73 | 37.09 | 36.67 | 36.97 | 186,718 | +0.70(+1.93%) |
May 01, 2015 | 36.50 | 36.50 | 36.09 | 36.27 | 77,396 | +0.09(+0.24%) |
Apr 30, 2015 | 36.47 | 36.78 | 36.11 | 36.19 | 176,268 | -0.09(-0.24%) |
Apr 29, 2015 | 36.85 | 36.94 | 36.07 | 36.27 | 279,747 | -0.49(-1.34%) |
Apr 28, 2015 | 36.77 | 36.84 | 36.39 | 36.76 | 337,661 | -0.90(-2.38%) |
Apr 27, 2015 | 37.79 | 37.88 | 37.59 | 37.66 | 186,565 | +0.43(+1.16%) |
Apr 24, 2015 | 36.92 | 37.38 | 36.78 | 37.23 | 144,183 | +0.52(+1.41%) |
Apr 23, 2015 | 36.52 | 36.76 | 36.24 | 36.71 | 176,607 | -0.06(-0.16%) |
Apr 22, 2015 | 36.82 | 36.87 | 36.54 | 36.77 | 119,698 | -0.43(-1.16%) |
Apr 21, 2015 | 37.07 | 37.31 | 36.99 | 37.20 | 83,785 | +0.45(+1.22%) |
Apr 20, 2015 | 36.99 | 37.01 | 36.64 | 36.75 | 105,946 | +0.53(+1.48%) |
Apr 17, 2015 | 36.40 | 36.51 | 36.02 | 36.22 | 301,548 | -0.96(-2.57%) |
Apr 16, 2015 | 37.11 | 37.35 | 37.05 | 37.18 | 131,745 | -0.03(-0.07%) |
Apr 15, 2015 | 37.42 | 37.47 | 36.96 | 37.20 | 143,362 | -0.12(-0.32%) |
Apr 14, 2015 | 37.43 | 37.53 | 37.31 | 37.32 | 153,845 | +0.34(+0.91%) |
Apr 13, 2015 | 37.00 | 37.27 | 36.95 | 36.99 | 84,751 | -0.42(-1.13%) |
Apr 10, 2015 | 37.07 | 37.56 | 37.02 | 37.41 | 300,125 | +0.85(+2.33%) |
Apr 09, 2015 | 36.67 | 36.81 | 36.42 | 36.56 | 148,737 | +0.34(+0.93%) |
Apr 08, 2015 | 36.61 | 36.61 | 36.20 | 36.22 | 122,030 | -0.47(-1.29%) |
Apr 07, 2015 | 36.64 | 36.98 | 36.60 | 36.69 | 277,346 | +0.16(+0.42%) |
Apr 06, 2015 | 36.41 | 36.84 | 36.41 | 36.54 | 172,120 | +0.25(+0.69%) |
Apr 02, 2015 | 36.48 | 36.29 | 36.29 | 36.29 | 221,070 | +0.42(+1.18%) |
Apr 01, 2015 | 36.18 | 36.19 | 35.80 | 35.87 | 102,687 | +0.13(+0.36%) |
Mar 31, 2015 | 35.86 | 36.11 | 35.74 | 35.74 | 461,578 | -0.40(-1.10%) |
Mar 30, 2015 | 35.98 | 36.27 | 35.96 | 36.13 | 82,563 | +0.27(+0.75%) |
Mar 27, 2015 | 35.94 | 36.01 | 35.82 | 35.87 | 93,907 | +0.37(+1.04%) |
Mar 26, 2015 | 35.50 | 35.65 | 35.26 | 35.50 | 136,752 | -0.45(-1.25%) |
Mar 25, 2015 | 36.62 | 36.62 | 35.88 | 35.94 | 135,861 | -0.47(-1.30%) |
Mar 24, 2015 | 36.21 | 36.47 | 36.12 | 36.42 | 123,033 | +0.31(+0.86%) |
Mar 23, 2015 | 35.90 | 36.18 | 35.75 | 36.11 | 106,041 | +0.06(+0.17%) |
Mar 20, 2015 | 36.19 | 36.26 | 35.94 | 36.05 | 341,008 | +0.65(+1.83%) |
Mar 19, 2015 | 35.07 | 35.52 | 35.06 | 35.40 | 153,733 | -0.47(-1.30%) |
Mar 18, 2015 | 35.66 | 35.98 | 35.25 | 35.87 | 212,765 | +0.05(+0.14%) |
Mar 17, 2015 | 35.81 | 35.91 | 35.46 | 35.81 | 214,652 | -0.48(-1.33%) |
Mar 16, 2015 | 36.16 | 36.94 | 36.13 | 36.30 | 379,875 | +1.03(+2.93%) |
Mar 13, 2015 | 34.62 | 35.27 | 34.62 | 35.26 | 170,357 | +0.12(+0.34%) |
Mar 12, 2015 | 34.96 | 35.14 | 34.82 | 35.14 | 108,754 | +0.41(+1.19%) |
Mar 11, 2015 | 34.83 | 34.94 | 34.54 | 34.73 | 83,670 | -0.01(-0.02%) |
Mar 10, 2015 | 34.48 | 34.88 | 34.46 | 34.74 | 136,476 | -0.42(-1.20%) |
Mar 09, 2015 | 35.23 | 35.23 | 35.00 | 35.16 | 86,194 | +0.28(+0.82%) |
Mar 06, 2015 | 34.96 | 35.02 | 34.82 | 34.87 | 74,239 | -0.45(-1.27%) |
Mar 05, 2015 | 35.44 | 35.51 | 35.26 | 35.32 | 132,556 | +0.18(+0.52%) |
Mar 04, 2015 | 35.17 | 35.25 | 34.84 | 35.14 | 186,437 | -0.23(-0.66%) |
Mar 03, 2015 | 35.69 | 35.80 | 35.29 | 35.37 | 223,493 | -0.09(-0.24%) |
Mar 02, 2015 | 35.41 | 35.59 | 35.38 | 35.46 | 138,088 | +0.32(+0.91%) |
Feb 27, 2015 | 34.95 | 35.39 | 34.88 | 35.14 | 247,357 | +0.72(+2.10%) |
Feb 26, 2015 | 34.19 | 34.56 | 34.14 | 34.42 | 569,707 | +0.56(+1.66%) |
Feb 25, 2015 | 32.91 | 34.30 | 32.88 | 33.86 | 417,198 | +1.87(+5.85%) |
Feb 24, 2015 | 31.87 | 32.06 | 31.68 | 31.99 | 226,719 | +0.18(+0.57%) |
Feb 23, 2015 | 31.76 | 31.89 | 31.69 | 31.81 | 99,904 | +0.17(+0.55%) |
Feb 20, 2015 | 31.26 | 31.75 | 31.18 | 31.63 | 138,157 | +0.04(+0.14%) |
Feb 19, 2015 | 31.63 | 31.75 | 31.51 | 31.59 | 85,556 | -0.10(-0.33%) |
Feb 18, 2015 | 31.64 | 31.69 | 31.32 | 31.69 | 259,489 | -0.02(-0.05%) |
Feb 17, 2015 | 31.29 | 31.84 | 31.26 | 31.71 | 106,225 | +0.30(+0.96%) |
Feb 13, 2015 | 31.39 | 31.41 | 31.41 | 31.41 | 239,164 | -0.56(-1.75%) |
Feb 12, 2015 | 31.67 | 31.99 | 31.67 | 31.97 | 90,665 | +0.56(+1.78%) |
Feb 11, 2015 | 31.38 | 31.48 | 31.28 | 31.41 | 150,047 | -0.19(-0.60%) |
Feb 10, 2015 | 31.25 | 31.62 | 31.25 | 31.60 | 96,493 | +0.27(+0.85%) |
Feb 09, 2015 | 31.37 | 31.52 | 31.30 | 31.33 | 99,296 | +0.04(+0.14%) |
Feb 06, 2015 | 31.38 | 31.50 | 31.25 | 31.29 | 234,237 | -0.91(-2.81%) |
Feb 05, 2015 | 32.06 | 32.23 | 32.00 | 32.19 | 109,183 | +0.36(+1.14%) |
Feb 04, 2015 | 31.87 | 31.98 | 31.80 | 31.83 | 119,832 | -0.29(-0.91%) |
Feb 03, 2015 | 31.93 | 32.20 | 31.93 | 32.12 | 158,301 | +0.06(+0.19%) |
Feb 02, 2015 | 31.80 | 32.09 | 31.71 | 32.06 | 114,344 | +0.09(+0.27%) |
Jan 30, 2015 | 31.97 | 32.18 | 31.83 | 31.98 | 195,588 | -0.26(-0.80%) |
Jan 29, 2015 | 32.24 | 32.28 | 31.99 | 32.24 | 195,478 | +0.03(+0.11%) |
Jan 28, 2015 | 32.40 | 32.55 | 32.20 | 32.20 | 176,380 | +0.00(+0.00%) |
Jan 27, 2015 | 32.28 | 32.31 | 32.08 | 32.20 | 147,618 | -0.03(-0.08%) |
Jan 26, 2015 | 31.94 | 32.29 | 31.88 | 32.23 | 74,426 | +0.38(+1.19%) |
Jan 23, 2015 | 31.59 | 32.00 | 31.58 | 31.85 | 115,022 | +0.56(+1.79%) |
Jan 22, 2015 | 31.20 | 31.39 | 31.00 | 31.29 | 332,208 | -0.74(-2.32%) |
Jan 21, 2015 | 32.27 | 32.27 | 31.84 | 32.03 | 282,371 | -0.69(-2.11%) |
Jan 20, 2015 | 32.89 | 32.93 | 32.62 | 32.72 | 112,429 | +0.31(+0.96%) |
Jan 16, 2015 | 31.89 | 32.45 | 31.74 | 32.41 | 154,547 | +0.55(+1.73%) |
Jan 15, 2015 | 31.89 | 32.04 | 31.81 | 31.86 | 103,415 | -0.34(-1.04%) |
Jan 14, 2015 | 32.07 | 32.29 | 32.03 | 32.19 | 151,032 | +0.46(+1.44%) |
Jan 13, 2015 | 31.68 | 31.99 | 31.58 | 31.74 | 87,219 | -0.16(-0.49%) |
Jan 12, 2015 | 31.88 | 31.99 | 31.67 | 31.89 | 122,009 | +0.13(+0.41%) |
Jan 09, 2015 | 32.18 | 32.20 | 31.62 | 31.76 | 93,921 | -0.29(-0.91%) |
Jan 08, 2015 | 31.67 | 32.20 | 31.65 | 32.06 | 206,731 | +1.05(+3.39%) |
Jan 07, 2015 | 30.99 | 31.14 | 30.79 | 31.00 | 286,789 | -0.25(-0.80%) |
Jan 06, 2015 | 31.64 | 31.81 | 31.22 | 31.25 | 189,974 | -0.18(-0.58%) |
Jan 05, 2015 | 31.88 | 31.93 | 31.33 | 31.43 | 126,127 | -0.08(-0.25%) |
Jan 02, 2015 | 31.54 | 31.63 | 31.36 | 31.51 | 141,763 | -0.51(-1.59%) |
Dec 31, 2014 | 32.18 | 32.02 | 32.02 | 32.02 | 75,159 | -0.27(-0.83%) |
Dec 30, 2014 | 32.40 | 32.40 | 32.10 | 32.29 | 52,539 | +0.09(+0.29%) |
Dec 29, 2014 | 32.35 | 32.40 | 32.12 | 32.19 | 114,652 | +0.08(+0.24%) |
Dec 26, 2014 | 32.06 | 32.34 | 32.06 | 32.12 | 62,818 | -0.13(-0.40%) |
Dec 24, 2014 | 32.16 | 32.25 | 32.25 | 32.25 | 24,937 | +0.13(+0.40%) |
Dec 23, 2014 | 32.35 | 32.35 | 32.00 | 32.12 | 101,747 | -0.33(-1.01%) |
Dec 22, 2014 | 32.31 | 32.52 | 32.31 | 32.44 | 234,151 | +0.55(+1.73%) |
Dec 19, 2014 | 31.81 | 32.10 | 31.79 | 31.89 | 228,053 | +0.09(+0.30%) |
Dec 18, 2014 | 31.42 | 31.82 | 31.37 | 31.80 | 228,116 | +0.19(+0.60%) |
Dec 17, 2014 | 31.67 | 31.86 | 31.44 | 31.61 | 149,358 | -0.36(-1.13%) |
Dec 16, 2014 | 31.61 | 32.19 | 31.56 | 31.97 | 201,866 | +0.59(+1.90%) |
Dec 15, 2014 | 31.93 | 31.93 | 31.19 | 31.37 | 280,763 | -0.21(-0.66%) |
Dec 12, 2014 | 32.04 | 32.12 | 31.55 | 31.58 | 131,228 | -0.54(-1.69%) |
Dec 11, 2014 | 32.19 | 32.25 | 32.07 | 32.12 | 155,982 | +0.41(+1.30%) |
Dec 10, 2014 | 31.74 | 31.88 | 31.69 | 31.71 | 151,299 | -0.09(-0.27%) |
Dec 09, 2014 | 31.85 | 31.93 | 31.66 | 31.80 | 183,742 | +0.07(+0.22%) |
Dec 08, 2014 | 31.65 | 31.92 | 31.65 | 31.73 | 147,614 | +0.31(+0.99%) |
Dec 05, 2014 | 31.39 | 31.56 | 31.24 | 31.42 | 149,927 | -0.17(-0.55%) |
Dec 04, 2014 | 31.72 | 31.82 | 31.55 | 31.59 | 124,250 | +0.03(+0.08%) |
Dec 03, 2014 | 31.63 | 31.69 | 31.56 | 31.56 | 102,224 | -0.05(-0.16%) |
Dec 02, 2014 | 31.83 | 31.91 | 31.59 | 31.62 | 113,594 | -0.48(-1.50%) |