Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.64 | 36.68 | 35.08 | 35.76 | 179,206 | -0.81(-2.21%) |
Nov 27, 2015 | 36.51 | 36.68 | 35.85 | 36.57 | 79,345 | +0.01(+0.02%) |
Nov 25, 2015 | 36.22 | 36.57 | 36.57 | 36.57 | 141,453 | +0.45(+1.25%) |
Nov 24, 2015 | 35.51 | 36.35 | 34.91 | 36.11 | 212,348 | +0.38(+1.08%) |
Nov 23, 2015 | 35.28 | 35.83 | 35.03 | 35.73 | 191,836 | +0.47(+1.34%) |
Nov 20, 2015 | 34.67 | 35.49 | 34.65 | 35.26 | 194,346 | +0.83(+2.41%) |
Nov 19, 2015 | 34.62 | 34.84 | 34.05 | 34.43 | 140,549 | -0.22(-0.63%) |
Nov 18, 2015 | 34.30 | 35.06 | 34.15 | 34.64 | 207,041 | +0.56(+1.65%) |
Nov 17, 2015 | 34.32 | 34.58 | 33.81 | 34.08 | 149,419 | -0.21(-0.60%) |
Nov 16, 2015 | 33.79 | 34.32 | 33.31 | 34.29 | 224,546 | +0.69(+2.04%) |
Nov 13, 2015 | 33.71 | 34.08 | 33.46 | 33.60 | 203,881 | -0.41(-1.19%) |
Nov 12, 2015 | 33.78 | 34.30 | 33.57 | 34.01 | 220,643 | +0.03(+0.10%) |
Nov 11, 2015 | 34.82 | 34.91 | 33.60 | 33.97 | 238,162 | -0.81(-2.34%) |
Nov 10, 2015 | 34.71 | 35.19 | 34.50 | 34.78 | 327,517 | +0.11(+0.32%) |
Nov 09, 2015 | 35.89 | 35.89 | 34.25 | 34.68 | 268,304 | -1.43(-3.97%) |
Nov 06, 2015 | 33.58 | 36.14 | 33.49 | 36.11 | 607,997 | +2.55(+7.59%) |
Nov 05, 2015 | 35.88 | 35.88 | 32.85 | 33.56 | 1,439,333 | -3.69(-9.90%) |
Nov 04, 2015 | 38.50 | 38.64 | 35.95 | 37.25 | 636,176 | -1.24(-3.23%) |
Nov 03, 2015 | 38.00 | 39.09 | 37.71 | 38.49 | 281,534 | +0.45(+1.18%) |
Nov 02, 2015 | 38.86 | 39.03 | 37.62 | 38.04 | 371,282 | -0.85(-2.18%) |
Oct 30, 2015 | 39.47 | 40.07 | 38.67 | 38.89 | 273,041 | -0.65(-1.64%) |
Oct 29, 2015 | 39.81 | 40.04 | 39.04 | 39.54 | 226,841 | -0.49(-1.23%) |
Oct 28, 2015 | 38.51 | 40.03 | 38.51 | 40.03 | 195,199 | +1.63(+4.23%) |
Oct 27, 2015 | 38.92 | 39.42 | 38.30 | 38.40 | 201,210 | -0.55(-1.40%) |
Oct 26, 2015 | 39.14 | 39.89 | 38.90 | 38.95 | 168,116 | -0.15(-0.38%) |
Oct 23, 2015 | 39.65 | 40.61 | 38.78 | 39.10 | 226,992 | -0.38(-0.97%) |
Oct 22, 2015 | 39.93 | 40.67 | 39.30 | 39.48 | 254,468 | -0.36(-0.89%) |
Oct 21, 2015 | 40.86 | 40.91 | 39.79 | 39.84 | 257,979 | -0.95(-2.33%) |
Oct 20, 2015 | 40.05 | 40.90 | 39.89 | 40.79 | 280,005 | +0.70(+1.76%) |
Oct 19, 2015 | 40.12 | 40.28 | 39.12 | 40.08 | 141,506 | -0.12(-0.29%) |
Oct 16, 2015 | 40.49 | 41.19 | 39.98 | 40.20 | 164,849 | -0.16(-0.39%) |
Oct 15, 2015 | 39.76 | 40.41 | 39.12 | 40.36 | 135,150 | +0.60(+1.51%) |
Oct 14, 2015 | 39.81 | 40.32 | 39.44 | 39.76 | 154,199 | -0.06(-0.15%) |
Oct 13, 2015 | 41.25 | 41.27 | 39.44 | 39.82 | 220,886 | -1.56(-3.76%) |
Oct 12, 2015 | 41.08 | 41.93 | 41.00 | 41.38 | 179,603 | +0.40(+0.98%) |
Oct 09, 2015 | 40.39 | 41.16 | 40.19 | 40.97 | 193,152 | +0.71(+1.76%) |
Oct 08, 2015 | 39.65 | 40.66 | 39.34 | 40.26 | 249,302 | +0.61(+1.53%) |
Oct 07, 2015 | 40.15 | 40.92 | 39.35 | 39.65 | 324,262 | -0.36(-0.89%) |
Oct 06, 2015 | 39.57 | 40.25 | 39.55 | 40.01 | 285,421 | +0.44(+1.12%) |
Oct 05, 2015 | 38.61 | 40.04 | 38.42 | 39.57 | 448,871 | +1.01(+2.62%) |
Oct 02, 2015 | 38.78 | 39.00 | 38.13 | 38.55 | 341,546 | -0.69(-1.76%) |
Oct 01, 2015 | 40.17 | 40.56 | 38.75 | 39.24 | 223,008 | -0.84(-2.10%) |
Sep 30, 2015 | 40.86 | 41.27 | 39.69 | 40.08 | 233,268 | -0.53(-1.29%) |
Sep 29, 2015 | 40.36 | 40.95 | 40.05 | 40.61 | 168,694 | +0.27(+0.66%) |
Sep 28, 2015 | 40.59 | 41.31 | 40.31 | 40.34 | 255,362 | -0.43(-1.06%) |
Sep 25, 2015 | 40.98 | 41.51 | 40.54 | 40.77 | 122,001 | -0.01(-0.03%) |
Sep 24, 2015 | 39.42 | 40.86 | 39.26 | 40.79 | 194,069 | +1.07(+2.68%) |
Sep 23, 2015 | 40.19 | 40.54 | 39.63 | 39.72 | 115,024 | -0.24(-0.60%) |
Sep 22, 2015 | 39.48 | 40.00 | 38.92 | 39.96 | 219,469 | +0.09(+0.22%) |
Sep 21, 2015 | 40.23 | 40.23 | 39.69 | 39.87 | 395,002 | -0.18(-0.46%) |
Sep 18, 2015 | 42.15 | 42.56 | 39.78 | 40.06 | 434,383 | -2.62(-6.13%) |
Sep 17, 2015 | 42.97 | 43.36 | 42.53 | 42.67 | 163,290 | -0.40(-0.92%) |
Sep 16, 2015 | 42.41 | 43.44 | 42.39 | 43.07 | 214,325 | +0.64(+1.50%) |
Sep 15, 2015 | 41.81 | 42.54 | 41.61 | 42.43 | 126,999 | +0.61(+1.45%) |
Sep 14, 2015 | 42.10 | 42.28 | 41.64 | 41.83 | 142,247 | -0.57(-1.35%) |
Sep 11, 2015 | 42.24 | 42.62 | 41.77 | 42.40 | 81,096 | -0.13(-0.31%) |
Sep 10, 2015 | 42.00 | 43.38 | 42.00 | 42.53 | 128,884 | +0.39(+0.92%) |
Sep 09, 2015 | 43.06 | 43.17 | 42.11 | 42.14 | 191,685 | -0.81(-1.88%) |
Sep 08, 2015 | 41.96 | 43.06 | 41.89 | 42.95 | 141,300 | +1.39(+3.35%) |
Sep 04, 2015 | 41.81 | 41.55 | 41.55 | 41.55 | 102,050 | -0.74(-1.76%) |
Sep 03, 2015 | 42.56 | 42.97 | 41.96 | 42.30 | 144,688 | -0.19(-0.45%) |
Sep 02, 2015 | 42.27 | 42.60 | 41.61 | 42.49 | 133,932 | +0.50(+1.19%) |
Sep 01, 2015 | 41.83 | 42.64 | 41.57 | 41.99 | 279,354 | -0.96(-2.24%) |
Aug 31, 2015 | 42.07 | 43.08 | 41.92 | 42.95 | 415,061 | +0.82(+1.95%) |
Aug 28, 2015 | 39.71 | 42.45 | 39.71 | 42.13 | 390,411 | +2.52(+6.36%) |
Aug 27, 2015 | 39.61 | 40.14 | 39.12 | 39.61 | 231,721 | +0.09(+0.22%) |
Aug 26, 2015 | 38.47 | 39.85 | 38.17 | 39.52 | 226,825 | +1.74(+4.61%) |
Aug 25, 2015 | 39.47 | 39.63 | 37.46 | 37.78 | 328,764 | -0.90(-2.33%) |
Aug 24, 2015 | 39.75 | 40.94 | 37.80 | 38.68 | 321,002 | -2.98(-7.15%) |
Aug 21, 2015 | 41.16 | 42.17 | 40.05 | 41.66 | 288,082 | -0.15(-0.36%) |
Aug 20, 2015 | 41.81 | 42.33 | 41.56 | 41.81 | 189,414 | -0.36(-0.84%) |
Aug 19, 2015 | 42.40 | 42.61 | 41.89 | 42.17 | 97,774 | -0.29(-0.68%) |
Aug 18, 2015 | 43.32 | 43.32 | 42.33 | 42.45 | 112,214 | -1.06(-2.43%) |
Aug 17, 2015 | 42.75 | 43.71 | 42.38 | 43.51 | 156,730 | +0.50(+1.16%) |
Aug 14, 2015 | 42.77 | 43.29 | 42.30 | 43.01 | 116,111 | +0.01(+0.02%) |
Aug 13, 2015 | 42.83 | 43.50 | 42.35 | 43.01 | 126,630 | +0.21(+0.49%) |
Aug 12, 2015 | 42.30 | 43.07 | 41.20 | 42.80 | 213,122 | +0.07(+0.16%) |
Aug 11, 2015 | 42.77 | 43.28 | 42.46 | 42.73 | 192,348 | -0.44(-1.02%) |
Aug 10, 2015 | 42.95 | 43.62 | 42.54 | 43.17 | 278,742 | +0.29(+0.68%) |
Aug 07, 2015 | 44.64 | 44.64 | 42.44 | 42.88 | 362,989 | -1.98(-4.41%) |
Aug 06, 2015 | 42.59 | 44.89 | 42.27 | 44.85 | 1,043,415 | +2.24(+5.26%) |
Aug 05, 2015 | 40.59 | 42.72 | 40.29 | 42.61 | 428,800 | +2.17(+5.36%) |
Aug 04, 2015 | 38.94 | 40.54 | 38.53 | 40.45 | 217,106 | +1.54(+3.96%) |
Aug 03, 2015 | 40.73 | 41.13 | 38.77 | 38.90 | 270,549 | -1.85(-4.55%) |
Jul 31, 2015 | 40.89 | 41.28 | 40.05 | 40.76 | 396,532 | -0.09(-0.22%) |
Jul 30, 2015 | 39.54 | 41.33 | 39.31 | 40.85 | 498,743 | +1.30(+3.30%) |
Jul 29, 2015 | 40.24 | 40.65 | 37.35 | 39.54 | 495,907 | -0.29(-0.73%) |
Jul 28, 2015 | 38.90 | 40.17 | 38.65 | 39.84 | 420,122 | +0.98(+2.52%) |
Jul 27, 2015 | 38.67 | 38.98 | 38.55 | 38.86 | 218,891 | +0.16(+0.42%) |
Jul 24, 2015 | 38.65 | 39.55 | 37.99 | 38.69 | 270,597 | +0.30(+0.78%) |
Jul 23, 2015 | 38.46 | 38.62 | 37.76 | 38.40 | 171,542 | -0.11(-0.28%) |
Jul 22, 2015 | 38.74 | 38.74 | 37.81 | 38.50 | 236,892 | -0.41(-1.05%) |
Jul 21, 2015 | 40.05 | 40.05 | 38.76 | 38.91 | 133,504 | -1.07(-2.68%) |
Jul 20, 2015 | 39.55 | 40.12 | 39.41 | 39.98 | 202,176 | +0.23(+0.58%) |
Jul 17, 2015 | 39.84 | 40.11 | 39.48 | 39.75 | 175,037 | -0.01(-0.02%) |
Jul 16, 2015 | 39.58 | 39.87 | 39.30 | 39.76 | 115,883 | +0.29(+0.72%) |
Jul 15, 2015 | 39.71 | 39.88 | 39.33 | 39.48 | 123,486 | -0.18(-0.46%) |
Jul 14, 2015 | 39.66 | 39.98 | 39.38 | 39.66 | 137,931 | -0.06(-0.15%) |
Jul 13, 2015 | 39.20 | 39.90 | 39.11 | 39.72 | 167,896 | +0.72(+1.85%) |
Jul 10, 2015 | 38.68 | 39.04 | 38.33 | 39.00 | 140,148 | +0.64(+1.66%) |
Jul 09, 2015 | 39.05 | 39.05 | 38.34 | 38.36 | 153,296 | -0.41(-1.07%) |
Jul 08, 2015 | 38.46 | 39.18 | 38.14 | 38.78 | 242,510 | +0.10(+0.26%) |
Jul 07, 2015 | 38.59 | 38.73 | 38.16 | 38.67 | 163,821 | +0.05(+0.14%) |
Jul 06, 2015 | 38.29 | 38.91 | 38.10 | 38.62 | 109,952 | -0.01(-0.02%) |
Jul 02, 2015 | 39.41 | 38.63 | 38.63 | 38.63 | 165,075 | -0.82(-2.08%) |
Jul 01, 2015 | 39.21 | 39.93 | 38.94 | 39.45 | 278,393 | +0.43(+1.11%) |
Jun 30, 2015 | 38.42 | 39.34 | 38.27 | 39.01 | 196,892 | +0.84(+2.19%) |
Jun 29, 2015 | 38.35 | 38.86 | 38.08 | 38.18 | 146,569 | -0.63(-1.63%) |
Jun 26, 2015 | 38.67 | 39.14 | 38.38 | 38.81 | 232,867 | +0.25(+0.65%) |
Jun 25, 2015 | 38.77 | 38.77 | 38.13 | 38.56 | 119,559 | -0.10(-0.25%) |
Jun 24, 2015 | 38.52 | 39.01 | 38.45 | 38.65 | 133,968 | +0.01(+0.02%) |
Jun 23, 2015 | 38.52 | 39.14 | 38.29 | 38.65 | 307,608 | -0.03(-0.07%) |
Jun 22, 2015 | 38.97 | 39.04 | 38.14 | 38.67 | 208,197 | -0.24(-0.63%) |
Jun 19, 2015 | 39.04 | 39.06 | 38.31 | 38.92 | 237,728 | -0.24(-0.61%) |
Jun 18, 2015 | 38.33 | 39.34 | 38.18 | 39.16 | 205,101 | +0.84(+2.18%) |
Jun 17, 2015 | 38.42 | 38.73 | 38.00 | 38.32 | 179,068 | -0.12(-0.30%) |
Jun 16, 2015 | 37.51 | 38.50 | 37.51 | 38.44 | 215,526 | +0.82(+2.18%) |
Jun 15, 2015 | 37.21 | 38.11 | 37.15 | 37.61 | 194,014 | +0.14(+0.36%) |
Jun 12, 2015 | 36.72 | 37.76 | 36.72 | 37.48 | 119,606 | +0.54(+1.45%) |
Jun 11, 2015 | 37.31 | 37.66 | 36.67 | 36.94 | 149,467 | -0.25(-0.68%) |
Jun 10, 2015 | 36.85 | 37.77 | 36.85 | 37.19 | 201,764 | +0.56(+1.54%) |
Jun 09, 2015 | 37.42 | 37.70 | 36.53 | 36.63 | 165,697 | -0.88(-2.35%) |
Jun 08, 2015 | 37.50 | 37.89 | 37.36 | 37.51 | 214,840 | -0.01(-0.04%) |
Jun 05, 2015 | 36.66 | 37.60 | 36.66 | 37.53 | 164,263 | +0.69(+1.88%) |
Jun 04, 2015 | 37.63 | 37.83 | 36.57 | 36.83 | 209,252 | -0.96(-2.53%) |
Jun 03, 2015 | 37.06 | 38.05 | 37.06 | 37.79 | 185,811 | +0.74(+2.00%) |
Jun 02, 2015 | 36.38 | 37.25 | 36.38 | 37.05 | 169,769 | +0.63(+1.73%) |
Jun 01, 2015 | 36.56 | 36.69 | 35.60 | 36.42 | 190,512 | -0.07(-0.20%) |
May 29, 2015 | 35.83 | 36.63 | 35.59 | 36.49 | 269,274 | +0.67(+1.86%) |
May 28, 2015 | 36.45 | 36.45 | 35.21 | 35.83 | 314,931 | -0.74(-2.02%) |
May 27, 2015 | 36.69 | 36.94 | 36.13 | 36.57 | 284,921 | +0.01(+0.04%) |
May 26, 2015 | 37.40 | 37.58 | 36.49 | 36.56 | 142,002 | -1.09(-2.90%) |
May 22, 2015 | 37.91 | 37.65 | 37.65 | 37.65 | 139,452 | -0.27(-0.72%) |
May 21, 2015 | 37.52 | 38.27 | 37.43 | 37.92 | 132,429 | +0.32(+0.85%) |
May 20, 2015 | 37.61 | 37.72 | 37.19 | 37.60 | 182,173 | +0.06(+0.16%) |
May 19, 2015 | 37.96 | 38.06 | 37.23 | 37.54 | 155,758 | -0.37(-0.99%) |
May 18, 2015 | 37.63 | 38.07 | 37.04 | 37.91 | 235,977 | +0.10(+0.25%) |
May 15, 2015 | 37.60 | 37.91 | 37.13 | 37.82 | 135,988 | +0.27(+0.72%) |
May 14, 2015 | 37.53 | 37.97 | 37.14 | 37.55 | 247,278 | +0.10(+0.27%) |
May 13, 2015 | 37.27 | 38.16 | 37.27 | 37.44 | 272,918 | -0.27(-0.72%) |
May 12, 2015 | 37.53 | 38.02 | 36.95 | 37.72 | 245,231 | -0.06(-0.16%) |
May 11, 2015 | 37.64 | 38.11 | 37.46 | 37.78 | 187,973 | +0.12(+0.32%) |
May 08, 2015 | 38.11 | 38.14 | 37.27 | 37.66 | 203,932 | +0.01(+0.02%) |
May 07, 2015 | 37.47 | 37.88 | 37.05 | 37.65 | 274,380 | +0.22(+0.58%) |
May 06, 2015 | 37.49 | 37.70 | 36.04 | 37.43 | 466,077 | +0.48(+1.30%) |
May 05, 2015 | 36.87 | 38.61 | 35.85 | 36.95 | 1,310,241 | -2.59(-6.54%) |
May 04, 2015 | 37.03 | 39.68 | 36.80 | 39.54 | 949,386 | +2.50(+6.74%) |
May 01, 2015 | 37.03 | 37.36 | 36.55 | 37.04 | 207,565 | +0.03(+0.09%) |
Apr 30, 2015 | 37.43 | 37.65 | 36.77 | 37.01 | 272,562 | -0.73(-1.93%) |
Apr 29, 2015 | 37.30 | 38.06 | 36.67 | 37.74 | 241,863 | +0.11(+0.29%) |
Apr 28, 2015 | 37.41 | 37.86 | 37.18 | 37.63 | 141,313 | +0.05(+0.14%) |
Apr 27, 2015 | 38.09 | 38.74 | 37.37 | 37.57 | 205,711 | -0.36(-0.94%) |
Apr 24, 2015 | 37.95 | 38.18 | 37.42 | 37.93 | 206,922 | -0.02(-0.05%) |
Apr 23, 2015 | 37.10 | 38.03 | 36.91 | 37.95 | 515,467 | +1.72(+4.73%) |
Apr 22, 2015 | 36.26 | 36.56 | 35.48 | 36.24 | 144,204 | +0.08(+0.22%) |
Apr 21, 2015 | 37.10 | 37.12 | 36.03 | 36.16 | 170,301 | -0.83(-2.25%) |
Apr 20, 2015 | 36.87 | 37.14 | 36.56 | 36.99 | 187,778 | +0.22(+0.59%) |
Apr 17, 2015 | 36.43 | 36.78 | 36.12 | 36.77 | 267,938 | +0.13(+0.35%) |
Apr 16, 2015 | 36.14 | 37.01 | 35.76 | 36.64 | 333,663 | +0.51(+1.40%) |
Apr 15, 2015 | 34.10 | 36.70 | 34.10 | 36.14 | 1,086,243 | +3.06(+9.25%) |
Apr 14, 2015 | 32.55 | 33.25 | 31.99 | 33.08 | 269,834 | +0.59(+1.83%) |
Apr 13, 2015 | 32.15 | 32.68 | 32.15 | 32.48 | 203,564 | +0.22(+0.69%) |
Apr 10, 2015 | 32.29 | 32.59 | 32.08 | 32.26 | 168,295 | -0.10(-0.31%) |
Apr 09, 2015 | 32.68 | 32.75 | 32.09 | 32.36 | 167,039 | -0.19(-0.58%) |
Apr 08, 2015 | 32.59 | 32.75 | 32.25 | 32.55 | 426,202 | -0.07(-0.23%) |
Apr 07, 2015 | 33.23 | 33.27 | 32.51 | 32.63 | 222,294 | -0.71(-2.13%) |
Apr 06, 2015 | 33.42 | 33.83 | 33.08 | 33.33 | 139,909 | -0.11(-0.34%) |
Apr 02, 2015 | 33.35 | 33.45 | 33.45 | 33.45 | 180,096 | +0.04(+0.12%) |
Apr 01, 2015 | 33.35 | 34.21 | 32.93 | 33.41 | 243,083 | -0.10(-0.30%) |
Mar 31, 2015 | 33.17 | 34.40 | 32.90 | 33.51 | 318,391 | +0.15(+0.45%) |
Mar 30, 2015 | 33.96 | 34.40 | 33.32 | 33.36 | 179,998 | -0.55(-1.63%) |
Mar 27, 2015 | 33.33 | 34.42 | 33.33 | 33.91 | 224,501 | +0.51(+1.54%) |
Mar 26, 2015 | 33.05 | 33.44 | 32.45 | 33.40 | 233,082 | +0.20(+0.61%) |
Mar 25, 2015 | 33.96 | 34.06 | 33.19 | 33.20 | 231,245 | -0.74(-2.19%) |
Mar 24, 2015 | 33.56 | 34.10 | 33.46 | 33.94 | 281,780 | +0.38(+1.13%) |
Mar 23, 2015 | 34.06 | 34.06 | 33.13 | 33.56 | 556,824 | -0.54(-1.58%) |
Mar 20, 2015 | 34.37 | 34.82 | 34.10 | 34.10 | 447,430 | -0.12(-0.35%) |
Mar 19, 2015 | 34.46 | 34.59 | 33.84 | 34.23 | 320,424 | -0.41(-1.17%) |
Mar 18, 2015 | 34.44 | 35.03 | 34.18 | 34.63 | 246,069 | +0.04(+0.12%) |
Mar 17, 2015 | 34.62 | 34.98 | 34.25 | 34.59 | 333,238 | -0.14(-0.41%) |
Mar 16, 2015 | 35.31 | 35.74 | 34.59 | 34.73 | 388,471 | -0.57(-1.61%) |
Mar 13, 2015 | 35.56 | 36.01 | 35.12 | 35.30 | 215,078 | -0.30(-0.85%) |
Mar 12, 2015 | 35.25 | 36.08 | 35.11 | 35.60 | 243,180 | +0.52(+1.48%) |
Mar 11, 2015 | 35.15 | 35.34 | 34.72 | 35.08 | 246,783 | -0.11(-0.31%) |
Mar 10, 2015 | 35.97 | 36.02 | 34.18 | 35.19 | 487,504 | -1.05(-2.90%) |
Mar 09, 2015 | 37.14 | 37.51 | 36.03 | 36.24 | 377,569 | -0.90(-2.41%) |
Mar 06, 2015 | 36.83 | 37.51 | 36.52 | 37.14 | 455,719 | -0.01(-0.02%) |
Mar 05, 2015 | 36.74 | 37.78 | 36.74 | 37.14 | 502,125 | +0.37(+1.01%) |
Mar 04, 2015 | 35.55 | 37.00 | 35.47 | 36.77 | 920,025 | +1.31(+3.68%) |
Mar 03, 2015 | 35.47 | 35.52 | 34.60 | 35.47 | 541,637 | -0.17(-0.49%) |
Mar 02, 2015 | 34.85 | 35.66 | 34.22 | 35.64 | 650,513 | +0.67(+1.92%) |
Feb 27, 2015 | 35.39 | 36.04 | 34.10 | 34.97 | 1,129,165 | -0.49(-1.39%) |
Feb 26, 2015 | 31.23 | 35.83 | 31.17 | 35.46 | 3,235,028 | +4.50(+14.52%) |
Feb 25, 2015 | 29.19 | 31.30 | 28.99 | 30.96 | 1,522,943 | +1.83(+6.28%) |
Feb 24, 2015 | 29.47 | 29.80 | 28.75 | 29.13 | 350,664 | -0.38(-1.30%) |
Feb 23, 2015 | 28.71 | 29.53 | 28.28 | 29.52 | 407,838 | +0.81(+2.81%) |
Feb 20, 2015 | 28.92 | 29.09 | 28.57 | 28.71 | 346,398 | -0.33(-1.14%) |
Feb 19, 2015 | 29.17 | 29.40 | 28.76 | 29.04 | 189,667 | -0.22(-0.76%) |
Feb 18, 2015 | 28.95 | 29.72 | 28.95 | 29.26 | 267,365 | +0.20(+0.67%) |
Feb 17, 2015 | 29.32 | 29.36 | 28.83 | 29.07 | 255,383 | -0.28(-0.94%) |
Feb 13, 2015 | 28.85 | 29.34 | 29.34 | 29.34 | 277,266 | +0.41(+1.42%) |
Feb 12, 2015 | 27.79 | 28.99 | 27.61 | 28.93 | 257,832 | +1.11(+3.99%) |
Feb 11, 2015 | 27.59 | 27.96 | 27.41 | 27.82 | 163,179 | +0.09(+0.34%) |
Feb 10, 2015 | 28.04 | 28.04 | 27.44 | 27.73 | 180,209 | -0.18(-0.63%) |
Feb 09, 2015 | 28.15 | 28.64 | 27.75 | 27.90 | 284,211 | -0.25(-0.88%) |
Feb 06, 2015 | 28.89 | 28.89 | 28.00 | 28.15 | 288,634 | -0.65(-2.27%) |
Feb 05, 2015 | 28.16 | 28.94 | 27.97 | 28.80 | 230,194 | +0.76(+2.71%) |
Feb 04, 2015 | 28.27 | 28.50 | 27.94 | 28.04 | 408,013 | -0.29(-1.02%) |
Feb 03, 2015 | 27.51 | 28.37 | 27.49 | 28.33 | 318,882 | +0.98(+3.59%) |
Feb 02, 2015 | 27.26 | 27.51 | 26.99 | 27.35 | 432,235 | +0.16(+0.59%) |
Jan 30, 2015 | 28.00 | 28.08 | 26.79 | 27.19 | 591,701 | -0.83(-2.98%) |
Jan 29, 2015 | 27.97 | 28.60 | 27.38 | 28.02 | 488,966 | +0.22(+0.77%) |
Jan 28, 2015 | 26.92 | 28.04 | 26.82 | 27.81 | 856,990 | +1.11(+4.16%) |
Jan 27, 2015 | 26.25 | 26.80 | 26.05 | 26.70 | 318,275 | +0.25(+0.94%) |
Jan 26, 2015 | 26.05 | 26.75 | 25.94 | 26.45 | 307,388 | +0.40(+1.52%) |
Jan 23, 2015 | 26.52 | 26.52 | 25.91 | 26.05 | 450,410 | -0.50(-1.88%) |
Jan 22, 2015 | 26.60 | 26.71 | 26.31 | 26.55 | 418,186 | -0.05(-0.18%) |
Jan 21, 2015 | 26.50 | 26.81 | 26.29 | 26.60 | 795,128 | +0.10(+0.38%) |
Jan 20, 2015 | 26.18 | 26.88 | 26.09 | 26.50 | 1,128,767 | +1.28(+5.07%) |
Jan 16, 2015 | 24.60 | 25.29 | 24.59 | 25.22 | 572,973 | +0.53(+2.15%) |
Jan 15, 2015 | 25.31 | 25.44 | 24.23 | 24.69 | 608,816 | -0.59(-2.34%) |
Jan 14, 2015 | 25.20 | 25.47 | 25.16 | 25.28 | 396,125 | -0.16(-0.63%) |
Jan 13, 2015 | 25.94 | 26.16 | 25.14 | 25.44 | 502,507 | -0.30(-1.18%) |
Jan 12, 2015 | 25.61 | 26.23 | 25.50 | 25.74 | 381,110 | +0.19(+0.74%) |
Jan 09, 2015 | 25.49 | 25.76 | 25.10 | 25.55 | 342,460 | +0.07(+0.26%) |
Jan 08, 2015 | 25.82 | 25.90 | 25.06 | 25.49 | 875,852 | -0.30(-1.15%) |
Jan 07, 2015 | 24.36 | 26.11 | 24.23 | 25.78 | 872,789 | +1.72(+7.16%) |
Jan 06, 2015 | 23.78 | 24.42 | 23.60 | 24.06 | 605,153 | +0.50(+2.11%) |
Jan 05, 2015 | 23.47 | 23.71 | 23.06 | 23.56 | 479,119 | +0.07(+0.32%) |
Jan 02, 2015 | 23.47 | 23.65 | 22.81 | 23.49 | 494,444 | +0.18(+0.78%) |
Dec 31, 2014 | 23.12 | 23.31 | 23.31 | 23.31 | 517,385 | +0.18(+0.79%) |
Dec 30, 2014 | 23.20 | 23.88 | 23.07 | 23.12 | 427,683 | -0.11(-0.46%) |
Dec 29, 2014 | 23.45 | 23.68 | 23.14 | 23.23 | 454,817 | -0.26(-1.12%) |
Dec 26, 2014 | 23.90 | 24.17 | 23.45 | 23.49 | 314,288 | -0.38(-1.61%) |
Dec 24, 2014 | 23.88 | 23.88 | 23.88 | 23.88 | 336,998 | -0.09(-0.37%) |
Dec 23, 2014 | 23.95 | 24.60 | 23.65 | 23.97 | 453,281 | +0.23(+0.96%) |
Dec 22, 2014 | 23.51 | 24.09 | 23.47 | 23.74 | 576,398 | +0.28(+1.21%) |
Dec 19, 2014 | 23.39 | 23.76 | 23.30 | 23.45 | 1,182,584 | -0.10(-0.43%) |
Dec 18, 2014 | 23.54 | 23.62 | 23.23 | 23.55 | 868,590 | +0.23(+0.98%) |
Dec 17, 2014 | 22.93 | 23.62 | 22.84 | 23.33 | 921,901 | +0.36(+1.58%) |
Dec 16, 2014 | 22.94 | 23.62 | 22.74 | 22.96 | 408,594 | +0.01(+0.03%) |
Dec 15, 2014 | 23.36 | 23.66 | 22.90 | 22.96 | 625,664 | -0.26(-1.13%) |
Dec 12, 2014 | 23.49 | 23.84 | 22.61 | 23.22 | 1,043,572 | -0.30(-1.29%) |
Dec 11, 2014 | 24.08 | 24.39 | 23.41 | 23.52 | 547,719 | -0.65(-2.67%) |
Dec 10, 2014 | 24.85 | 25.09 | 24.09 | 24.17 | 414,223 | -0.85(-3.42%) |
Dec 09, 2014 | 24.90 | 25.45 | 24.46 | 25.02 | 434,857 | -0.13(-0.51%) |
Dec 08, 2014 | 25.78 | 25.89 | 25.00 | 25.15 | 649,878 | -0.74(-2.86%) |
Dec 05, 2014 | 24.60 | 25.91 | 24.56 | 25.89 | 480,966 | +1.29(+5.25%) |
Dec 04, 2014 | 25.12 | 25.56 | 24.31 | 24.60 | 518,046 | -0.52(-2.06%) |
Dec 03, 2014 | 24.69 | 25.16 | 24.69 | 25.12 | 375,958 | +0.28(+1.14%) |
Dec 02, 2014 | 25.30 | 25.47 | 24.61 | 24.83 | 864,513 | -0.49(-1.94%) |