Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.06 | 39.47 | 39.02 | 39.15 | 92,687 | +0.22(+0.56%) |
Oct 29, 2015 | 39.03 | 39.18 | 38.65 | 38.94 | 157,885 | +0.87(+2.29%) |
Oct 28, 2015 | 37.93 | 38.40 | 37.66 | 38.06 | 183,111 | +0.61(+1.63%) |
Oct 27, 2015 | 37.66 | 37.77 | 37.37 | 37.45 | 112,233 | -0.26(-0.69%) |
Oct 26, 2015 | 37.59 | 37.79 | 37.57 | 37.72 | 108,204 | +0.13(+0.35%) |
Oct 23, 2015 | 37.34 | 37.71 | 37.32 | 37.59 | 115,142 | +0.77(+2.08%) |
Oct 22, 2015 | 36.72 | 36.91 | 36.51 | 36.82 | 153,983 | -0.05(-0.14%) |
Oct 21, 2015 | 37.16 | 37.28 | 36.73 | 36.87 | 93,982 | +0.00(+0.00%) |
Oct 20, 2015 | 37.11 | 37.11 | 36.78 | 36.87 | 102,157 | -0.22(-0.59%) |
Oct 19, 2015 | 37.10 | 37.16 | 36.91 | 37.09 | 65,342 | +0.24(+0.66%) |
Oct 16, 2015 | 36.52 | 36.84 | 36.49 | 36.84 | 196,323 | +0.33(+0.91%) |
Oct 15, 2015 | 36.17 | 36.57 | 36.17 | 36.51 | 129,901 | +1.04(+2.92%) |
Oct 14, 2015 | 35.59 | 35.75 | 35.30 | 35.48 | 88,477 | -0.10(-0.27%) |
Oct 13, 2015 | 35.66 | 35.82 | 35.53 | 35.57 | 112,646 | -0.50(-1.38%) |
Oct 12, 2015 | 35.93 | 36.24 | 35.93 | 36.07 | 105,710 | -0.07(-0.19%) |
Oct 09, 2015 | 36.14 | 36.26 | 35.96 | 36.14 | 145,986 | +0.17(+0.46%) |
Oct 08, 2015 | 35.56 | 36.01 | 35.47 | 35.97 | 242,299 | +0.78(+2.23%) |
Oct 07, 2015 | 35.03 | 35.22 | 34.93 | 35.19 | 103,759 | +0.20(+0.57%) |
Oct 06, 2015 | 35.08 | 35.17 | 34.82 | 34.99 | 279,179 | +0.03(+0.07%) |
Oct 05, 2015 | 35.01 | 35.01 | 34.74 | 34.96 | 106,509 | +0.59(+1.72%) |
Oct 02, 2015 | 33.81 | 34.37 | 33.56 | 34.37 | 135,321 | +0.38(+1.13%) |
Oct 01, 2015 | 33.88 | 33.99 | 33.64 | 33.99 | 97,431 | -0.01(-0.03%) |
Sep 30, 2015 | 34.11 | 34.24 | 33.72 | 34.00 | 103,438 | +0.38(+1.14%) |
Sep 29, 2015 | 33.49 | 33.79 | 33.21 | 33.61 | 194,515 | -0.64(-1.88%) |
Sep 28, 2015 | 34.91 | 34.91 | 34.18 | 34.26 | 265,968 | -0.29(-0.83%) |
Sep 25, 2015 | 34.93 | 35.14 | 34.52 | 34.54 | 226,829 | +0.24(+0.71%) |
Sep 24, 2015 | 34.37 | 34.45 | 34.05 | 34.30 | 93,051 | -0.37(-1.08%) |
Sep 23, 2015 | 34.65 | 34.83 | 34.40 | 34.68 | 52,811 | +0.29(+0.84%) |
Sep 22, 2015 | 34.53 | 34.55 | 34.22 | 34.39 | 103,598 | -0.91(-2.59%) |
Sep 21, 2015 | 35.64 | 35.64 | 35.15 | 35.30 | 93,733 | +0.62(+1.78%) |
Sep 18, 2015 | 34.86 | 35.08 | 34.63 | 34.68 | 172,987 | -1.07(-3.00%) |
Sep 17, 2015 | 35.49 | 35.97 | 35.42 | 35.76 | 118,687 | +0.38(+1.08%) |
Sep 16, 2015 | 35.39 | 35.47 | 35.28 | 35.37 | 124,498 | +0.30(+0.87%) |
Sep 15, 2015 | 34.88 | 35.13 | 34.86 | 35.07 | 103,787 | +0.28(+0.80%) |
Sep 14, 2015 | 34.75 | 35.04 | 34.65 | 34.79 | 79,745 | +0.03(+0.08%) |
Sep 11, 2015 | 34.53 | 34.82 | 34.45 | 34.76 | 107,384 | +0.24(+0.68%) |
Sep 10, 2015 | 34.18 | 34.67 | 34.17 | 34.53 | 166,943 | +0.63(+1.85%) |
Sep 09, 2015 | 34.69 | 34.69 | 33.86 | 33.90 | 86,126 | -0.54(-1.57%) |
Sep 08, 2015 | 34.47 | 34.57 | 34.24 | 34.44 | 252,942 | +1.39(+4.19%) |
Sep 04, 2015 | 33.05 | 33.05 | 33.05 | 33.05 | 105,685 | -0.31(-0.94%) |
Sep 03, 2015 | 33.72 | 33.78 | 33.29 | 33.37 | 135,903 | +0.52(+1.59%) |
Sep 02, 2015 | 32.70 | 32.85 | 32.51 | 32.84 | 83,480 | +0.15(+0.45%) |
Sep 01, 2015 | 32.83 | 32.95 | 32.62 | 32.70 | 168,824 | -0.52(-1.57%) |
Aug 31, 2015 | 33.18 | 33.40 | 33.10 | 33.22 | 116,584 | -0.03(-0.08%) |
Aug 28, 2015 | 33.42 | 33.45 | 33.11 | 33.25 | 145,273 | -0.47(-1.40%) |
Aug 27, 2015 | 33.40 | 33.83 | 33.27 | 33.72 | 106,767 | +0.45(+1.36%) |
Aug 26, 2015 | 32.94 | 33.26 | 32.61 | 33.26 | 179,279 | +0.30(+0.93%) |
Aug 25, 2015 | 33.59 | 33.65 | 32.84 | 32.96 | 245,547 | +0.04(+0.13%) |
Aug 24, 2015 | 32.49 | 33.66 | 32.15 | 32.91 | 440,158 | -0.22(-0.66%) |
Aug 21, 2015 | 34.10 | 34.27 | 33.13 | 33.13 | 203,564 | -1.29(-3.75%) |
Aug 20, 2015 | 35.08 | 35.15 | 34.41 | 34.42 | 276,185 | -1.23(-3.45%) |
Aug 19, 2015 | 35.49 | 35.79 | 35.29 | 35.65 | 80,678 | +0.05(+0.15%) |
Aug 18, 2015 | 35.71 | 35.75 | 35.56 | 35.60 | 120,702 | +0.04(+0.12%) |
Aug 17, 2015 | 35.15 | 35.56 | 35.09 | 35.56 | 148,397 | -0.30(-0.85%) |
Aug 14, 2015 | 35.78 | 35.99 | 35.65 | 35.86 | 89,925 | +0.32(+0.91%) |
Aug 13, 2015 | 35.46 | 35.58 | 35.33 | 35.54 | 124,048 | -0.23(-0.63%) |
Aug 12, 2015 | 35.56 | 35.84 | 35.42 | 35.76 | 158,340 | +0.01(+0.02%) |
Aug 11, 2015 | 36.02 | 36.02 | 35.61 | 35.76 | 730,530 | -0.64(-1.77%) |
Aug 10, 2015 | 36.08 | 36.41 | 36.05 | 36.40 | 1,263,716 | +0.18(+0.51%) |
Aug 07, 2015 | 35.76 | 36.23 | 35.67 | 36.22 | 103,351 | -0.25(-0.69%) |
Aug 06, 2015 | 36.50 | 36.51 | 36.23 | 36.47 | 511,360 | +0.08(+0.22%) |
Aug 05, 2015 | 36.17 | 36.43 | 36.08 | 36.39 | 131,904 | -0.15(-0.41%) |
Aug 04, 2015 | 36.67 | 36.78 | 36.44 | 36.54 | 79,889 | -0.02(-0.05%) |
Aug 03, 2015 | 36.71 | 36.77 | 36.35 | 36.56 | 109,568 | +0.91(+2.57%) |
Jul 31, 2015 | 35.92 | 36.00 | 35.59 | 35.64 | 112,041 | -0.12(-0.34%) |
Jul 30, 2015 | 35.22 | 35.88 | 34.63 | 35.76 | 490,450 | -1.85(-4.91%) |
Jul 29, 2015 | 37.73 | 37.78 | 37.44 | 37.61 | 104,031 | -0.19(-0.51%) |
Jul 28, 2015 | 37.49 | 37.86 | 37.39 | 37.80 | 72,386 | +0.22(+0.58%) |
Jul 27, 2015 | 37.77 | 37.77 | 37.38 | 37.59 | 272,647 | -0.13(-0.35%) |
Jul 24, 2015 | 38.20 | 38.31 | 37.66 | 37.72 | 65,513 | -0.37(-0.96%) |
Jul 23, 2015 | 38.31 | 38.33 | 38.06 | 38.08 | 83,395 | -0.27(-0.70%) |
Jul 22, 2015 | 38.21 | 38.35 | 38.07 | 38.35 | 160,846 | +0.16(+0.41%) |
Jul 21, 2015 | 38.31 | 38.34 | 38.15 | 38.20 | 113,979 | -0.23(-0.59%) |
Jul 20, 2015 | 38.60 | 38.60 | 38.40 | 38.42 | 106,996 | +0.36(+0.94%) |
Jul 17, 2015 | 38.16 | 38.20 | 37.94 | 38.06 | 195,525 | -0.02(-0.05%) |
Jul 16, 2015 | 37.96 | 38.18 | 37.92 | 38.08 | 197,422 | +0.45(+1.20%) |
Jul 15, 2015 | 37.92 | 37.93 | 37.55 | 37.63 | 112,343 | -0.02(-0.05%) |
Jul 14, 2015 | 37.51 | 37.74 | 37.37 | 37.65 | 110,533 | +0.41(+1.10%) |
Jul 13, 2015 | 37.19 | 37.34 | 37.10 | 37.24 | 116,176 | -0.06(-0.16%) |
Jul 10, 2015 | 37.12 | 37.41 | 37.04 | 37.30 | 316,586 | +1.50(+4.19%) |
Jul 09, 2015 | 35.94 | 36.16 | 35.76 | 35.80 | 118,744 | +0.51(+1.43%) |
Jul 08, 2015 | 35.37 | 35.50 | 35.18 | 35.29 | 67,443 | -0.16(-0.44%) |
Jul 07, 2015 | 35.20 | 35.54 | 34.69 | 35.45 | 190,444 | +0.05(+0.15%) |
Jul 06, 2015 | 35.27 | 35.64 | 35.23 | 35.40 | 365,046 | -0.64(-1.79%) |
Jul 02, 2015 | 36.08 | 36.04 | 36.04 | 36.04 | 82,391 | -0.05(-0.14%) |
Jul 01, 2015 | 36.05 | 36.19 | 35.89 | 36.10 | 338,569 | -0.15(-0.41%) |
Jun 30, 2015 | 36.61 | 36.61 | 36.00 | 36.24 | 259,820 | -0.23(-0.62%) |
Jun 29, 2015 | 36.85 | 37.06 | 36.42 | 36.47 | 221,389 | -1.01(-2.70%) |
Jun 26, 2015 | 37.51 | 37.79 | 37.22 | 37.48 | 117,195 | -0.33(-0.88%) |
Jun 25, 2015 | 37.68 | 37.93 | 37.47 | 37.81 | 123,936 | +0.10(+0.25%) |
Jun 24, 2015 | 37.57 | 37.84 | 37.47 | 37.72 | 870,517 | +0.09(+0.23%) |
Jun 23, 2015 | 37.59 | 37.73 | 37.57 | 37.63 | 139,649 | +0.06(+0.16%) |
Jun 22, 2015 | 37.65 | 37.94 | 37.57 | 37.57 | 264,539 | +0.49(+1.32%) |
Jun 19, 2015 | 36.90 | 37.12 | 36.71 | 37.08 | 274,578 | -0.47(-1.25%) |
Jun 18, 2015 | 36.96 | 37.86 | 36.95 | 37.55 | 144,208 | +0.78(+2.13%) |
Jun 17, 2015 | 36.59 | 36.84 | 36.49 | 36.77 | 180,583 | -0.03(-0.09%) |
Jun 16, 2015 | 36.44 | 36.91 | 36.44 | 36.80 | 96,074 | +0.10(+0.29%) |
Jun 15, 2015 | 36.24 | 36.72 | 36.23 | 36.70 | 211,460 | -0.08(-0.21%) |
Jun 12, 2015 | 36.64 | 36.95 | 36.50 | 36.78 | 168,433 | -0.51(-1.38%) |
Jun 11, 2015 | 37.49 | 37.57 | 37.07 | 37.29 | 102,331 | -0.10(-0.26%) |
Jun 10, 2015 | 37.13 | 37.45 | 36.91 | 37.39 | 223,092 | +0.52(+1.42%) |
Jun 09, 2015 | 36.78 | 37.00 | 36.62 | 36.86 | 280,381 | -0.45(-1.21%) |
Jun 08, 2015 | 37.12 | 37.38 | 36.98 | 37.32 | 80,523 | -0.06(-0.16%) |
Jun 05, 2015 | 37.28 | 37.45 | 37.10 | 37.38 | 195,216 | -0.68(-1.79%) |
Jun 04, 2015 | 38.27 | 38.64 | 37.94 | 38.06 | 130,541 | -0.31(-0.82%) |
Jun 03, 2015 | 38.00 | 38.55 | 38.00 | 38.37 | 198,715 | +0.98(+2.63%) |
Jun 02, 2015 | 37.18 | 37.49 | 37.06 | 37.39 | 100,789 | +0.17(+0.47%) |
Jun 01, 2015 | 37.08 | 37.26 | 36.69 | 37.21 | 98,545 | -0.07(-0.19%) |
May 29, 2015 | 37.63 | 37.68 | 37.12 | 37.28 | 155,888 | -0.49(-1.29%) |
May 28, 2015 | 37.66 | 37.86 | 37.52 | 37.77 | 195,006 | +0.82(+2.22%) |
May 27, 2015 | 36.54 | 37.06 | 36.54 | 36.95 | 153,493 | +0.13(+0.36%) |
May 26, 2015 | 37.07 | 37.12 | 36.65 | 36.82 | 190,236 | -0.85(-2.24%) |
May 22, 2015 | 37.79 | 37.66 | 37.66 | 37.66 | 94,554 | -0.40(-1.05%) |
May 21, 2015 | 37.95 | 38.12 | 37.94 | 38.06 | 70,403 | +0.21(+0.55%) |
May 20, 2015 | 37.73 | 37.95 | 37.62 | 37.86 | 112,855 | -0.21(-0.55%) |
May 19, 2015 | 37.95 | 38.20 | 37.84 | 38.06 | 90,062 | +0.06(+0.16%) |
May 18, 2015 | 37.71 | 38.12 | 37.59 | 38.00 | 82,450 | +0.46(+1.23%) |
May 15, 2015 | 37.47 | 37.59 | 37.37 | 37.54 | 133,290 | +0.25(+0.68%) |
May 14, 2015 | 36.84 | 37.30 | 36.74 | 37.29 | 131,869 | +0.69(+1.89%) |
May 13, 2015 | 36.84 | 37.03 | 36.55 | 36.60 | 215,701 | +0.12(+0.33%) |
May 12, 2015 | 36.55 | 36.70 | 36.40 | 36.48 | 63,827 | -0.30(-0.82%) |
May 11, 2015 | 36.66 | 36.93 | 36.53 | 36.78 | 66,511 | -0.16(-0.42%) |
May 08, 2015 | 36.76 | 37.14 | 36.76 | 36.93 | 77,069 | +0.53(+1.47%) |
May 07, 2015 | 36.15 | 36.49 | 36.11 | 36.40 | 88,902 | +0.21(+0.57%) |
May 06, 2015 | 36.35 | 36.42 | 36.00 | 36.19 | 113,589 | +0.26(+0.72%) |
May 05, 2015 | 36.45 | 36.49 | 35.84 | 35.93 | 216,079 | -1.06(-2.87%) |
May 04, 2015 | 36.75 | 37.11 | 36.69 | 36.99 | 186,594 | +0.70(+1.93%) |
May 01, 2015 | 36.52 | 36.52 | 36.11 | 36.30 | 77,345 | +0.09(+0.24%) |
Apr 30, 2015 | 36.49 | 36.80 | 36.13 | 36.21 | 176,151 | -0.09(-0.24%) |
Apr 29, 2015 | 36.87 | 36.96 | 36.10 | 36.30 | 279,562 | -0.49(-1.34%) |
Apr 28, 2015 | 36.80 | 36.87 | 36.42 | 36.79 | 337,436 | -0.90(-2.38%) |
Apr 27, 2015 | 37.81 | 37.90 | 37.62 | 37.68 | 186,441 | +0.43(+1.16%) |
Apr 24, 2015 | 36.94 | 37.40 | 36.80 | 37.25 | 144,088 | +0.52(+1.41%) |
Apr 23, 2015 | 36.55 | 36.79 | 36.26 | 36.74 | 176,490 | -0.06(-0.16%) |
Apr 22, 2015 | 36.85 | 36.89 | 36.56 | 36.80 | 119,618 | -0.43(-1.16%) |
Apr 21, 2015 | 37.10 | 37.34 | 37.01 | 37.23 | 83,729 | +0.45(+1.22%) |
Apr 20, 2015 | 37.01 | 37.04 | 36.67 | 36.78 | 105,876 | +0.53(+1.48%) |
Apr 17, 2015 | 36.42 | 36.54 | 36.05 | 36.24 | 301,348 | -0.96(-2.57%) |
Apr 16, 2015 | 37.13 | 37.37 | 37.07 | 37.20 | 131,658 | -0.03(-0.07%) |
Apr 15, 2015 | 37.44 | 37.49 | 36.99 | 37.23 | 143,267 | -0.12(-0.32%) |
Apr 14, 2015 | 37.45 | 37.56 | 37.34 | 37.35 | 153,743 | +0.34(+0.91%) |
Apr 13, 2015 | 37.03 | 37.30 | 36.98 | 37.01 | 84,695 | -0.42(-1.13%) |
Apr 10, 2015 | 37.10 | 37.58 | 37.05 | 37.43 | 299,926 | +0.85(+2.33%) |
Apr 09, 2015 | 36.69 | 36.83 | 36.44 | 36.58 | 148,638 | +0.34(+0.93%) |
Apr 08, 2015 | 36.63 | 36.63 | 36.23 | 36.24 | 121,949 | -0.47(-1.29%) |
Apr 07, 2015 | 36.67 | 37.00 | 36.62 | 36.72 | 277,162 | +0.16(+0.42%) |
Apr 06, 2015 | 36.43 | 36.87 | 36.43 | 36.56 | 172,006 | +0.25(+0.69%) |
Apr 02, 2015 | 36.50 | 36.31 | 36.31 | 36.31 | 220,923 | +0.42(+1.18%) |
Apr 01, 2015 | 36.20 | 36.21 | 35.82 | 35.89 | 102,619 | +0.13(+0.36%) |
Mar 31, 2015 | 35.88 | 36.13 | 35.76 | 35.76 | 461,272 | -0.40(-1.10%) |
Mar 30, 2015 | 36.00 | 36.30 | 35.98 | 36.16 | 82,509 | +0.27(+0.75%) |
Mar 27, 2015 | 35.96 | 36.04 | 35.85 | 35.89 | 93,844 | +0.37(+1.04%) |
Mar 26, 2015 | 35.52 | 35.67 | 35.29 | 35.52 | 136,661 | -0.45(-1.25%) |
Mar 25, 2015 | 36.64 | 36.64 | 35.91 | 35.97 | 135,771 | -0.47(-1.30%) |
Mar 24, 2015 | 36.24 | 36.49 | 36.15 | 36.44 | 122,952 | +0.31(+0.86%) |
Mar 23, 2015 | 35.92 | 36.20 | 35.77 | 36.13 | 105,971 | +0.06(+0.17%) |
Mar 20, 2015 | 36.21 | 36.29 | 35.97 | 36.07 | 340,782 | +0.65(+1.83%) |
Mar 19, 2015 | 35.10 | 35.55 | 35.08 | 35.42 | 153,631 | -0.47(-1.30%) |
Mar 18, 2015 | 35.68 | 36.00 | 35.28 | 35.89 | 212,624 | +0.05(+0.14%) |
Mar 17, 2015 | 35.83 | 35.94 | 35.48 | 35.84 | 214,510 | -0.48(-1.33%) |
Mar 16, 2015 | 36.18 | 36.97 | 36.16 | 36.32 | 379,623 | +1.04(+2.93%) |
Mar 13, 2015 | 34.65 | 35.29 | 34.64 | 35.29 | 170,244 | +0.12(+0.34%) |
Mar 12, 2015 | 34.98 | 35.17 | 34.84 | 35.17 | 108,682 | +0.41(+1.19%) |
Mar 11, 2015 | 34.85 | 34.96 | 34.56 | 34.75 | 83,614 | -0.01(-0.03%) |
Mar 10, 2015 | 34.50 | 34.91 | 34.48 | 34.76 | 136,386 | -0.42(-1.20%) |
Mar 09, 2015 | 35.25 | 35.25 | 35.02 | 35.18 | 86,137 | +0.28(+0.82%) |
Mar 06, 2015 | 34.98 | 35.04 | 34.85 | 34.90 | 74,190 | -0.45(-1.27%) |
Mar 05, 2015 | 35.46 | 35.54 | 35.29 | 35.35 | 132,468 | +0.18(+0.51%) |
Mar 04, 2015 | 35.19 | 35.28 | 34.86 | 35.17 | 186,314 | -0.23(-0.66%) |
Mar 03, 2015 | 35.72 | 35.82 | 35.31 | 35.40 | 223,344 | -0.09(-0.24%) |
Mar 02, 2015 | 35.43 | 35.61 | 35.40 | 35.48 | 137,997 | +0.32(+0.91%) |
Feb 27, 2015 | 34.98 | 35.42 | 34.91 | 35.17 | 247,193 | +0.72(+2.10%) |
Feb 26, 2015 | 34.22 | 34.59 | 34.16 | 34.44 | 569,329 | +0.56(+1.66%) |
Feb 25, 2015 | 32.93 | 34.32 | 32.91 | 33.88 | 416,921 | +1.87(+5.85%) |
Feb 24, 2015 | 31.89 | 32.08 | 31.70 | 32.01 | 226,569 | +0.18(+0.57%) |
Feb 23, 2015 | 31.78 | 31.91 | 31.71 | 31.83 | 99,838 | +0.17(+0.54%) |
Feb 20, 2015 | 31.28 | 31.77 | 31.20 | 31.65 | 138,065 | +0.04(+0.14%) |
Feb 19, 2015 | 31.65 | 31.77 | 31.53 | 31.61 | 85,499 | -0.10(-0.33%) |
Feb 18, 2015 | 31.66 | 31.71 | 31.34 | 31.71 | 259,317 | -0.02(-0.05%) |
Feb 17, 2015 | 31.31 | 31.86 | 31.28 | 31.73 | 106,154 | +0.30(+0.96%) |
Feb 13, 2015 | 31.41 | 31.43 | 31.43 | 31.43 | 239,005 | -0.56(-1.75%) |
Feb 12, 2015 | 31.69 | 32.01 | 31.69 | 31.99 | 90,605 | +0.56(+1.78%) |
Feb 11, 2015 | 31.40 | 31.50 | 31.30 | 31.43 | 149,947 | -0.19(-0.60%) |
Feb 10, 2015 | 31.27 | 31.64 | 31.27 | 31.62 | 96,429 | +0.27(+0.85%) |
Feb 09, 2015 | 31.39 | 31.54 | 31.32 | 31.35 | 99,230 | +0.04(+0.14%) |
Feb 06, 2015 | 31.40 | 31.52 | 31.27 | 31.31 | 234,081 | -0.91(-2.81%) |
Feb 05, 2015 | 32.09 | 32.25 | 32.02 | 32.21 | 109,111 | +0.36(+1.14%) |
Feb 04, 2015 | 31.89 | 32.00 | 31.82 | 31.85 | 119,753 | -0.29(-0.91%) |
Feb 03, 2015 | 31.95 | 32.22 | 31.95 | 32.15 | 158,196 | +0.06(+0.19%) |
Feb 02, 2015 | 31.82 | 32.11 | 31.73 | 32.09 | 114,268 | +0.09(+0.27%) |
Jan 30, 2015 | 31.99 | 32.20 | 31.85 | 32.00 | 195,458 | -0.26(-0.80%) |
Jan 29, 2015 | 32.26 | 32.30 | 32.01 | 32.26 | 195,349 | +0.03(+0.11%) |
Jan 28, 2015 | 32.42 | 32.57 | 32.22 | 32.22 | 176,263 | +0.00(+0.00%) |
Jan 27, 2015 | 32.30 | 32.34 | 32.10 | 32.22 | 147,520 | -0.03(-0.08%) |
Jan 26, 2015 | 31.96 | 32.31 | 31.90 | 32.25 | 74,376 | +0.38(+1.19%) |
Jan 23, 2015 | 31.61 | 32.02 | 31.60 | 31.87 | 114,946 | +0.56(+1.79%) |
Jan 22, 2015 | 31.22 | 31.41 | 31.02 | 31.31 | 331,988 | -0.74(-2.32%) |
Jan 21, 2015 | 32.29 | 32.29 | 31.86 | 32.05 | 282,184 | -0.69(-2.11%) |
Jan 20, 2015 | 32.91 | 32.95 | 32.65 | 32.74 | 112,354 | +0.31(+0.96%) |
Jan 16, 2015 | 31.91 | 32.47 | 31.76 | 32.43 | 154,444 | +0.55(+1.73%) |
Jan 15, 2015 | 31.91 | 32.06 | 31.84 | 31.88 | 103,347 | -0.34(-1.04%) |
Jan 14, 2015 | 32.09 | 32.31 | 32.05 | 32.21 | 150,932 | +0.46(+1.44%) |
Jan 13, 2015 | 31.71 | 32.01 | 31.60 | 31.76 | 87,161 | -0.16(-0.49%) |
Jan 12, 2015 | 31.90 | 32.01 | 31.69 | 31.91 | 121,928 | +0.13(+0.41%) |
Jan 09, 2015 | 32.20 | 32.22 | 31.65 | 31.78 | 93,858 | -0.29(-0.91%) |
Jan 08, 2015 | 31.69 | 32.22 | 31.67 | 32.08 | 206,594 | +1.05(+3.39%) |
Jan 07, 2015 | 31.01 | 31.16 | 30.81 | 31.02 | 286,599 | -0.25(-0.80%) |
Jan 06, 2015 | 31.66 | 31.83 | 31.24 | 31.27 | 189,848 | -0.18(-0.58%) |
Jan 05, 2015 | 31.90 | 31.96 | 31.35 | 31.46 | 126,043 | -0.08(-0.25%) |
Jan 02, 2015 | 31.56 | 31.65 | 31.38 | 31.53 | 141,669 | -0.51(-1.59%) |
Dec 31, 2014 | 32.21 | 32.04 | 32.04 | 32.04 | 75,109 | -0.27(-0.83%) |
Dec 30, 2014 | 32.42 | 32.42 | 32.12 | 32.31 | 52,504 | +0.09(+0.29%) |
Dec 29, 2014 | 32.37 | 32.42 | 32.15 | 32.21 | 114,576 | +0.08(+0.24%) |
Dec 26, 2014 | 32.08 | 32.36 | 32.08 | 32.14 | 62,776 | -0.13(-0.40%) |
Dec 24, 2014 | 32.18 | 32.27 | 32.27 | 32.27 | 24,920 | +0.13(+0.40%) |
Dec 23, 2014 | 32.37 | 32.37 | 32.02 | 32.14 | 101,680 | -0.33(-1.01%) |
Dec 22, 2014 | 32.34 | 32.54 | 32.33 | 32.47 | 233,995 | +0.55(+1.73%) |
Dec 19, 2014 | 31.83 | 32.12 | 31.81 | 31.91 | 227,902 | +0.09(+0.30%) |
Dec 18, 2014 | 31.44 | 31.84 | 31.39 | 31.82 | 227,965 | +0.19(+0.60%) |
Dec 17, 2014 | 31.69 | 31.88 | 31.46 | 31.63 | 149,259 | -0.36(-1.13%) |
Dec 16, 2014 | 31.63 | 32.21 | 31.59 | 31.99 | 201,732 | +0.60(+1.90%) |
Dec 15, 2014 | 31.96 | 31.96 | 31.21 | 31.40 | 280,577 | -0.21(-0.66%) |
Dec 12, 2014 | 32.06 | 32.15 | 31.57 | 31.60 | 131,141 | -0.54(-1.69%) |
Dec 11, 2014 | 32.21 | 32.28 | 32.09 | 32.15 | 155,878 | +0.41(+1.31%) |
Dec 10, 2014 | 31.76 | 31.90 | 31.71 | 31.73 | 151,199 | -0.09(-0.27%) |
Dec 09, 2014 | 31.87 | 31.95 | 31.68 | 31.82 | 183,620 | +0.07(+0.22%) |
Dec 08, 2014 | 31.67 | 31.94 | 31.67 | 31.75 | 147,516 | +0.31(+0.99%) |
Dec 05, 2014 | 31.41 | 31.58 | 31.26 | 31.44 | 149,828 | -0.17(-0.55%) |
Dec 04, 2014 | 31.74 | 31.84 | 31.57 | 31.61 | 124,168 | +0.03(+0.08%) |
Dec 03, 2014 | 31.65 | 31.71 | 31.58 | 31.59 | 102,156 | -0.05(-0.16%) |
Dec 02, 2014 | 31.85 | 31.93 | 31.61 | 31.64 | 113,519 | -0.48(-1.50%) |
Dec 01, 2014 | 32.30 | 32.34 | 32.09 | 32.12 | 125,973 | +0.28(+0.89%) |
Nov 28, 2014 | 31.81 | 31.90 | 31.75 | 31.84 | 100,381 | -0.24(-0.75%) |
Nov 26, 2014 | 32.05 | 32.08 | 32.08 | 32.08 | 74,761 | +0.18(+0.57%) |
Nov 25, 2014 | 31.70 | 31.93 | 31.69 | 31.90 | 101,308 | +0.35(+1.12%) |
Nov 24, 2014 | 31.41 | 31.59 | 31.41 | 31.54 | 144,266 | +0.35(+1.11%) |
Nov 21, 2014 | 31.46 | 31.49 | 31.19 | 31.20 | 152,674 | -0.33(-1.04%) |
Nov 20, 2014 | 31.45 | 31.63 | 31.33 | 31.52 | 126,621 | +0.18(+0.58%) |
Nov 19, 2014 | 31.51 | 31.52 | 31.29 | 31.34 | 197,354 | -0.29(-0.93%) |
Nov 18, 2014 | 31.55 | 31.68 | 31.47 | 31.64 | 131,468 | +0.49(+1.58%) |
Nov 17, 2014 | 31.14 | 31.34 | 31.14 | 31.14 | 107,399 | -0.10(-0.33%) |
Nov 14, 2014 | 31.21 | 31.39 | 31.14 | 31.25 | 183,801 | -0.17(-0.55%) |
Nov 13, 2014 | 31.24 | 31.54 | 31.21 | 31.42 | 259,662 | +0.16(+0.50%) |
Nov 12, 2014 | 31.22 | 31.36 | 31.19 | 31.27 | 57,892 | -0.12(-0.38%) |
Nov 11, 2014 | 31.30 | 31.42 | 31.26 | 31.39 | 102,840 | +0.08(+0.25%) |
Nov 10, 2014 | 31.22 | 31.38 | 31.11 | 31.31 | 150,435 | +0.68(+2.23%) |
Nov 07, 2014 | 30.39 | 30.70 | 30.20 | 30.63 | 201,093 | -0.62(-1.99%) |
Nov 06, 2014 | 31.26 | 31.40 | 31.12 | 31.25 | 95,806 | -0.24(-0.77%) |
Nov 05, 2014 | 31.63 | 31.65 | 31.40 | 31.49 | 96,981 | +0.08(+0.25%) |
Nov 04, 2014 | 31.30 | 31.53 | 31.24 | 31.41 | 96,478 | -0.06(-0.19%) |