Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.79 | 35.91 | 35.21 | 35.37 | 1,220,882 | -0.32(-0.90%) |
Nov 27, 2015 | 35.57 | 35.77 | 35.35 | 35.69 | 516,256 | +0.07(+0.20%) |
Nov 25, 2015 | 34.86 | 35.62 | 35.62 | 35.62 | 1,156,300 | +0.91(+2.62%) |
Nov 24, 2015 | 34.67 | 34.80 | 34.39 | 34.71 | 725,053 | -0.20(-0.57%) |
Nov 23, 2015 | 35.40 | 35.80 | 34.75 | 34.91 | 1,381,882 | -0.69(-1.94%) |
Nov 20, 2015 | 34.70 | 35.75 | 34.16 | 35.60 | 1,998,090 | +0.97(+2.80%) |
Nov 19, 2015 | 34.89 | 35.00 | 34.48 | 34.63 | 1,127,979 | -0.01(-0.03%) |
Nov 18, 2015 | 34.37 | 34.70 | 33.51 | 34.64 | 1,375,595 | +0.29(+0.84%) |
Nov 17, 2015 | 33.57 | 34.63 | 33.30 | 34.35 | 1,942,614 | +0.91(+2.72%) |
Nov 16, 2015 | 33.13 | 33.49 | 32.26 | 33.44 | 1,798,469 | +0.32(+0.97%) |
Nov 13, 2015 | 32.71 | 33.47 | 32.51 | 33.12 | 1,671,329 | +0.09(+0.27%) |
Nov 12, 2015 | 32.68 | 33.45 | 32.45 | 33.03 | 1,314,559 | +0.11(+0.33%) |
Nov 11, 2015 | 32.99 | 33.29 | 32.60 | 32.92 | 1,288,579 | +0.00(+0.00%) |
Nov 10, 2015 | 32.99 | 33.19 | 32.56 | 32.92 | 1,516,993 | -0.05(-0.15%) |
Nov 09, 2015 | 33.90 | 35.11 | 32.66 | 32.97 | 2,601,501 | -1.23(-3.60%) |
Nov 06, 2015 | 35.00 | 37.00 | 34.15 | 34.20 | 4,320,685 | +1.15(+3.48%) |
Nov 05, 2015 | 34.03 | 34.29 | 32.97 | 33.05 | 2,810,541 | -0.98(-2.88%) |
Nov 04, 2015 | 34.11 | 34.20 | 33.65 | 34.03 | 1,405,702 | +0.11(+0.32%) |
Nov 03, 2015 | 33.69 | 34.20 | 33.10 | 33.92 | 2,698,016 | +0.27(+0.80%) |
Nov 02, 2015 | 33.19 | 34.07 | 32.99 | 33.65 | 1,581,843 | +0.45(+1.36%) |
Oct 30, 2015 | 33.08 | 34.39 | 32.82 | 33.20 | 1,666,577 | +0.04(+0.12%) |
Oct 29, 2015 | 33.32 | 33.87 | 33.10 | 33.16 | 1,347,291 | -0.33(-0.99%) |
Oct 28, 2015 | 33.33 | 33.90 | 32.98 | 33.49 | 1,602,035 | +0.35(+1.06%) |
Oct 27, 2015 | 33.29 | 33.66 | 33.03 | 33.14 | 1,163,036 | -0.19(-0.57%) |
Oct 26, 2015 | 33.39 | 33.62 | 33.18 | 33.33 | 717,969 | -0.13(-0.39%) |
Oct 23, 2015 | 33.05 | 33.57 | 32.80 | 33.46 | 893,801 | +0.70(+2.14%) |
Oct 22, 2015 | 32.23 | 32.91 | 31.90 | 32.76 | 1,306,004 | +1.00(+3.15%) |
Oct 21, 2015 | 31.92 | 32.10 | 31.61 | 31.76 | 648,868 | +0.01(+0.03%) |
Oct 20, 2015 | 31.19 | 31.97 | 31.10 | 31.75 | 941,849 | +0.37(+1.18%) |
Oct 19, 2015 | 31.39 | 31.74 | 31.01 | 31.38 | 500,361 | -0.21(-0.66%) |
Oct 16, 2015 | 31.91 | 31.98 | 31.23 | 31.59 | 1,248,065 | -0.30(-0.94%) |
Oct 15, 2015 | 30.88 | 31.91 | 30.77 | 31.89 | 1,317,043 | +1.11(+3.61%) |
Oct 14, 2015 | 30.79 | 31.22 | 30.67 | 30.78 | 1,020,062 | +0.06(+0.20%) |
Oct 13, 2015 | 30.37 | 30.93 | 30.28 | 30.72 | 592,572 | +0.09(+0.29%) |
Oct 12, 2015 | 29.92 | 30.81 | 29.71 | 30.63 | 1,029,884 | +0.70(+2.34%) |
Oct 09, 2015 | 29.83 | 30.20 | 29.59 | 29.93 | 527,223 | +0.19(+0.64%) |
Oct 08, 2015 | 29.82 | 29.93 | 29.13 | 29.74 | 867,865 | -0.04(-0.13%) |
Oct 07, 2015 | 29.88 | 29.90 | 29.07 | 29.78 | 1,417,648 | +0.12(+0.40%) |
Oct 06, 2015 | 30.42 | 30.52 | 29.54 | 29.66 | 764,188 | -0.84(-2.75%) |
Oct 05, 2015 | 29.66 | 30.57 | 29.39 | 30.50 | 1,220,654 | +1.11(+3.78%) |
Oct 02, 2015 | 28.28 | 29.39 | 27.94 | 29.39 | 1,186,073 | +0.85(+2.98%) |
Oct 01, 2015 | 28.54 | 28.89 | 27.89 | 28.54 | 1,328,174 | -0.19(-0.66%) |
Sep 30, 2015 | 28.10 | 28.77 | 27.85 | 28.73 | 1,451,042 | +0.76(+2.72%) |
Sep 29, 2015 | 28.39 | 28.50 | 27.69 | 27.97 | 1,102,377 | -0.50(-1.76%) |
Sep 28, 2015 | 29.91 | 30.09 | 28.13 | 28.47 | 1,387,492 | -1.59(-5.29%) |
Sep 25, 2015 | 30.05 | 30.57 | 29.74 | 30.06 | 1,026,839 | +0.25(+0.84%) |
Sep 24, 2015 | 29.52 | 30.15 | 29.45 | 29.81 | 826,525 | -0.05(-0.17%) |
Sep 23, 2015 | 29.78 | 30.04 | 29.53 | 29.86 | 499,532 | +0.18(+0.61%) |
Sep 22, 2015 | 29.56 | 30.16 | 29.27 | 29.68 | 849,685 | -0.25(-0.84%) |
Sep 21, 2015 | 29.71 | 30.12 | 29.65 | 29.93 | 966,885 | +0.40(+1.35%) |
Sep 18, 2015 | 29.18 | 29.99 | 29.12 | 29.53 | 2,072,641 | -0.01(-0.03%) |
Sep 17, 2015 | 29.39 | 29.79 | 29.25 | 29.54 | 1,306,305 | +0.06(+0.20%) |
Sep 16, 2015 | 29.49 | 29.67 | 29.14 | 29.48 | 819,419 | -0.01(-0.03%) |
Sep 15, 2015 | 29.16 | 29.62 | 29.04 | 29.49 | 608,067 | +0.45(+1.55%) |
Sep 14, 2015 | 29.33 | 29.34 | 28.69 | 29.04 | 799,474 | -0.14(-0.48%) |
Sep 11, 2015 | 28.48 | 29.18 | 28.25 | 29.18 | 644,258 | +0.03(+0.10%) |
Sep 10, 2015 | 29.07 | 29.37 | 28.88 | 29.15 | 705,020 | +0.03(+0.10%) |
Sep 09, 2015 | 29.75 | 29.94 | 29.05 | 29.12 | 802,707 | -0.46(-1.56%) |
Sep 08, 2015 | 28.90 | 29.64 | 28.59 | 29.58 | 1,307,354 | +1.13(+3.97%) |
Sep 04, 2015 | 28.35 | 28.45 | 28.45 | 28.45 | 1,002,200 | -0.25(-0.87%) |
Sep 03, 2015 | 28.86 | 29.00 | 28.28 | 28.70 | 1,145,683 | -0.01(-0.03%) |
Sep 02, 2015 | 28.65 | 29.01 | 28.07 | 28.71 | 1,706,964 | +0.36(+1.27%) |
Sep 01, 2015 | 28.50 | 29.09 | 28.16 | 28.35 | 1,709,584 | -0.78(-2.68%) |
Aug 31, 2015 | 29.50 | 29.64 | 28.88 | 29.13 | 2,025,255 | -0.65(-2.18%) |
Aug 28, 2015 | 28.78 | 29.84 | 28.73 | 29.78 | 1,786,581 | +0.86(+2.97%) |
Aug 27, 2015 | 28.63 | 28.95 | 28.09 | 28.92 | 1,513,488 | +0.62(+2.19%) |
Aug 26, 2015 | 28.09 | 28.41 | 27.32 | 28.30 | 1,870,001 | +0.67(+2.42%) |
Aug 25, 2015 | 28.66 | 28.71 | 27.62 | 27.63 | 1,742,985 | -0.20(-0.72%) |
Aug 24, 2015 | 25.60 | 28.13 | 25.01 | 27.83 | 3,424,141 | -1.05(-3.64%) |
Aug 21, 2015 | 28.95 | 29.57 | 28.48 | 28.88 | 2,276,588 | -0.50(-1.70%) |
Aug 20, 2015 | 30.21 | 30.26 | 29.34 | 29.38 | 1,460,792 | -0.97(-3.20%) |
Aug 19, 2015 | 31.06 | 31.11 | 30.32 | 30.35 | 1,118,360 | -0.76(-2.44%) |
Aug 18, 2015 | 31.55 | 31.61 | 31.04 | 31.11 | 1,605,292 | -0.48(-1.52%) |
Aug 17, 2015 | 30.59 | 31.69 | 30.23 | 31.59 | 1,993,500 | +0.87(+2.83%) |
Aug 14, 2015 | 30.08 | 31.01 | 30.00 | 30.72 | 1,404,954 | +0.58(+1.92%) |
Aug 13, 2015 | 30.41 | 30.51 | 29.99 | 30.14 | 1,436,508 | -0.12(-0.40%) |
Aug 12, 2015 | 30.17 | 30.35 | 29.50 | 30.26 | 1,743,646 | -0.33(-1.08%) |
Aug 11, 2015 | 29.20 | 31.39 | 29.10 | 30.59 | 4,684,229 | -0.35(-1.13%) |
Aug 10, 2015 | 31.55 | 31.92 | 30.86 | 30.94 | 3,732,595 | -0.52(-1.65%) |
Aug 07, 2015 | 31.39 | 31.49 | 31.09 | 31.46 | 1,964,348 | -0.08(-0.25%) |
Aug 06, 2015 | 32.00 | 32.26 | 31.41 | 31.54 | 2,015,157 | -0.31(-0.97%) |
Aug 05, 2015 | 31.64 | 32.71 | 31.64 | 31.85 | 2,217,915 | +0.42(+1.34%) |
Aug 04, 2015 | 31.41 | 31.79 | 31.34 | 31.43 | 1,018,156 | +0.04(+0.13%) |
Aug 03, 2015 | 31.45 | 31.53 | 31.07 | 31.39 | 1,043,351 | -0.19(-0.60%) |
Jul 31, 2015 | 31.90 | 32.00 | 31.51 | 31.58 | 898,206 | -0.23(-0.72%) |
Jul 30, 2015 | 31.29 | 32.17 | 31.05 | 31.81 | 1,222,586 | +0.38(+1.21%) |
Jul 29, 2015 | 31.31 | 31.64 | 31.21 | 31.43 | 2,024,016 | -0.09(-0.29%) |
Jul 28, 2015 | 31.05 | 31.55 | 30.82 | 31.52 | 2,073,732 | +0.79(+2.57%) |
Jul 27, 2015 | 31.20 | 31.39 | 30.53 | 30.73 | 1,569,969 | -0.68(-2.16%) |
Jul 24, 2015 | 31.20 | 31.69 | 31.12 | 31.41 | 2,411,026 | +0.25(+0.80%) |
Jul 23, 2015 | 31.50 | 31.72 | 31.14 | 31.16 | 1,627,995 | -0.33(-1.05%) |
Jul 22, 2015 | 31.14 | 31.55 | 31.02 | 31.49 | 1,758,279 | +0.23(+0.74%) |
Jul 21, 2015 | 31.04 | 31.56 | 31.02 | 31.26 | 2,406,561 | -0.09(-0.29%) |
Jul 20, 2015 | 31.17 | 31.54 | 31.00 | 31.35 | 2,048,317 | +0.21(+0.67%) |
Jul 17, 2015 | 30.02 | 31.32 | 29.93 | 31.14 | 4,675,943 | +1.19(+3.97%) |
Jul 16, 2015 | 29.40 | 29.99 | 29.29 | 29.95 | 2,452,511 | +0.59(+2.01%) |
Jul 15, 2015 | 29.26 | 29.51 | 29.18 | 29.36 | 1,914,710 | +0.03(+0.10%) |
Jul 14, 2015 | 28.95 | 29.35 | 28.71 | 29.33 | 1,849,786 | +0.48(+1.66%) |
Jul 13, 2015 | 28.50 | 28.85 | 28.44 | 28.85 | 1,028,762 | +0.59(+2.09%) |
Jul 10, 2015 | 28.00 | 28.33 | 27.79 | 28.26 | 1,266,866 | +0.52(+1.87%) |
Jul 09, 2015 | 27.55 | 27.90 | 27.51 | 27.74 | 1,039,622 | +0.49(+1.80%) |
Jul 08, 2015 | 27.41 | 27.59 | 27.01 | 27.25 | 892,661 | -0.36(-1.30%) |
Jul 07, 2015 | 27.51 | 27.72 | 27.06 | 27.61 | 1,186,376 | +0.15(+0.55%) |
Jul 06, 2015 | 27.26 | 27.58 | 27.11 | 27.46 | 865,203 | +0.06(+0.22%) |
Jul 02, 2015 | 27.37 | 27.40 | 27.40 | 27.40 | 1,095,900 | -0.05(-0.18%) |
Jul 01, 2015 | 27.72 | 27.92 | 27.35 | 27.45 | 1,699,730 | -0.12(-0.44%) |
Jun 30, 2015 | 28.09 | 28.21 | 27.51 | 27.57 | 1,466,493 | -0.37(-1.32%) |
Jun 29, 2015 | 28.43 | 28.58 | 27.92 | 27.94 | 1,442,600 | -0.68(-2.38%) |
Jun 26, 2015 | 28.50 | 28.66 | 28.30 | 28.62 | 2,674,559 | +0.23(+0.81%) |
Jun 25, 2015 | 28.61 | 28.63 | 28.25 | 28.39 | 973,682 | -0.21(-0.73%) |
Jun 24, 2015 | 28.65 | 28.98 | 28.33 | 28.60 | 1,595,743 | +0.59(+2.11%) |
Jun 23, 2015 | 27.98 | 28.12 | 27.77 | 28.01 | 653,162 | +0.07(+0.25%) |
Jun 22, 2015 | 28.12 | 28.17 | 27.74 | 27.94 | 1,006,698 | -0.06(-0.21%) |
Jun 19, 2015 | 28.16 | 28.23 | 27.71 | 28.00 | 1,455,450 | -0.14(-0.50%) |
Jun 18, 2015 | 27.56 | 28.16 | 27.55 | 28.14 | 1,502,381 | +0.58(+2.10%) |
Jun 17, 2015 | 27.69 | 27.93 | 27.42 | 27.56 | 1,724,740 | -0.14(-0.51%) |
Jun 16, 2015 | 27.83 | 27.93 | 27.61 | 27.70 | 1,617,211 | -0.21(-0.75%) |
Jun 15, 2015 | 28.10 | 28.18 | 27.83 | 27.91 | 1,120,988 | -0.36(-1.29%) |
Jun 12, 2015 | 28.22 | 28.50 | 28.18 | 28.27 | 1,072,811 | -0.21(-0.75%) |
Jun 11, 2015 | 28.11 | 28.63 | 28.08 | 28.49 | 1,625,755 | +0.29(+1.03%) |
Jun 10, 2015 | 28.11 | 28.36 | 27.96 | 28.20 | 2,010,493 | +0.12(+0.43%) |
Jun 09, 2015 | 27.95 | 28.13 | 27.73 | 28.08 | 1,991,353 | +0.13(+0.47%) |
Jun 08, 2015 | 27.98 | 28.09 | 27.70 | 27.95 | 1,397,541 | -0.24(-0.85%) |
Jun 05, 2015 | 27.94 | 28.22 | 27.83 | 28.19 | 1,053,027 | +0.19(+0.68%) |
Jun 04, 2015 | 28.08 | 28.28 | 27.84 | 28.00 | 1,349,416 | -0.27(-0.94%) |
Jun 03, 2015 | 27.94 | 28.49 | 27.81 | 28.27 | 3,781,532 | +0.71(+2.60%) |
Jun 02, 2015 | 26.97 | 27.89 | 26.97 | 27.55 | 2,895,568 | +0.27(+0.99%) |
Jun 01, 2015 | 27.38 | 27.48 | 26.85 | 27.28 | 2,364,715 | -0.09(-0.33%) |
May 29, 2015 | 27.60 | 27.80 | 27.35 | 27.37 | 1,986,122 | -0.29(-1.05%) |
May 28, 2015 | 27.90 | 27.96 | 27.59 | 27.66 | 1,783,827 | -0.33(-1.18%) |
May 27, 2015 | 27.60 | 28.08 | 27.43 | 27.99 | 1,995,839 | +0.44(+1.60%) |
May 26, 2015 | 27.10 | 27.56 | 27.00 | 27.55 | 2,425,394 | +0.29(+1.06%) |
May 22, 2015 | 27.53 | 27.26 | 27.26 | 27.26 | 2,599,300 | -0.37(-1.34%) |
May 21, 2015 | 27.76 | 27.93 | 27.49 | 27.63 | 1,863,308 | -0.02(-0.07%) |
May 20, 2015 | 28.34 | 28.34 | 27.31 | 27.65 | 5,331,853 | -0.97(-3.39%) |
May 19, 2015 | 26.74 | 28.72 | 26.70 | 28.62 | 16,707,961 | +4.42(+18.26%) |
May 18, 2015 | 24.55 | 24.84 | 24.14 | 24.20 | 4,623,855 | -0.49(-1.98%) |
May 15, 2015 | 24.83 | 24.84 | 24.58 | 24.69 | 2,550,766 | -0.08(-0.32%) |
May 14, 2015 | 24.90 | 25.02 | 24.56 | 24.77 | 1,623,250 | +0.02(+0.06%) |
May 13, 2015 | 24.55 | 24.93 | 24.45 | 24.75 | 1,533,480 | -0.16(-0.62%) |
May 12, 2015 | 24.88 | 25.08 | 24.58 | 24.91 | 2,000,573 | -0.20(-0.78%) |
May 11, 2015 | 24.98 | 25.20 | 24.77 | 25.11 | 1,965,462 | +0.05(+0.18%) |
May 08, 2015 | 24.56 | 25.17 | 24.35 | 25.06 | 1,950,228 | +0.73(+3.00%) |
May 07, 2015 | 24.13 | 24.39 | 24.03 | 24.33 | 859,364 | +0.21(+0.87%) |
May 06, 2015 | 24.28 | 24.45 | 24.01 | 24.12 | 2,040,083 | +0.05(+0.21%) |
May 05, 2015 | 24.41 | 24.51 | 24.01 | 24.07 | 1,958,240 | -0.38(-1.55%) |
May 04, 2015 | 24.31 | 24.55 | 24.25 | 24.45 | 1,360,175 | +0.09(+0.37%) |
May 01, 2015 | 23.68 | 24.40 | 23.57 | 24.36 | 1,779,142 | +0.66(+2.78%) |
Apr 30, 2015 | 24.31 | 24.33 | 23.30 | 23.70 | 4,003,555 | -0.69(-2.83%) |
Apr 29, 2015 | 24.52 | 24.76 | 24.23 | 24.39 | 2,528,961 | -0.25(-1.01%) |
Apr 28, 2015 | 24.95 | 25.08 | 24.52 | 24.64 | 1,138,540 | -0.38(-1.52%) |
Apr 27, 2015 | 25.24 | 25.37 | 24.98 | 25.02 | 892,895 | -0.06(-0.24%) |
Apr 24, 2015 | 25.14 | 25.28 | 24.93 | 25.08 | 873,277 | -0.02(-0.08%) |
Apr 23, 2015 | 25.00 | 25.15 | 24.87 | 25.10 | 671,441 | +0.08(+0.32%) |
Apr 22, 2015 | 24.86 | 25.07 | 24.66 | 25.02 | 1,117,291 | +0.17(+0.68%) |
Apr 21, 2015 | 24.86 | 25.05 | 24.65 | 24.85 | 1,484,720 | +0.10(+0.40%) |
Apr 20, 2015 | 24.80 | 24.97 | 24.66 | 24.75 | 1,331,063 | +0.03(+0.12%) |
Apr 17, 2015 | 24.78 | 24.85 | 24.65 | 24.72 | 1,012,383 | -0.31(-1.24%) |
Apr 16, 2015 | 25.04 | 25.24 | 24.90 | 25.03 | 1,109,422 | +0.00(+0.00%) |
Apr 15, 2015 | 25.01 | 25.17 | 24.84 | 25.03 | 1,350,094 | +0.10(+0.40%) |
Apr 14, 2015 | 24.74 | 25.18 | 24.74 | 24.93 | 896,975 | +0.19(+0.77%) |
Apr 13, 2015 | 25.27 | 25.37 | 24.73 | 24.74 | 1,425,857 | -0.53(-2.10%) |
Apr 10, 2015 | 24.88 | 25.28 | 24.88 | 25.27 | 1,214,869 | +0.45(+1.81%) |
Apr 09, 2015 | 25.35 | 25.54 | 24.72 | 24.82 | 2,218,775 | -0.60(-2.36%) |
Apr 08, 2015 | 25.19 | 25.51 | 25.13 | 25.42 | 1,329,974 | +0.28(+1.11%) |
Apr 07, 2015 | 24.95 | 25.42 | 24.88 | 25.14 | 1,336,718 | +0.27(+1.07%) |
Apr 06, 2015 | 24.85 | 25.33 | 24.71 | 24.88 | 1,227,431 | -0.12(-0.50%) |
Apr 02, 2015 | 24.82 | 25.00 | 25.00 | 25.00 | 1,444,400 | +0.18(+0.73%) |
Apr 01, 2015 | 25.41 | 25.41 | 24.73 | 24.82 | 1,391,856 | -0.63(-2.49%) |
Mar 31, 2015 | 25.11 | 25.52 | 24.79 | 25.45 | 2,061,494 | +0.24(+0.97%) |
Mar 30, 2015 | 25.28 | 25.61 | 25.08 | 25.21 | 1,172,897 | -0.05(-0.20%) |
Mar 27, 2015 | 24.73 | 25.27 | 24.73 | 25.26 | 665,762 | +0.52(+2.10%) |
Mar 26, 2015 | 24.82 | 25.05 | 24.61 | 24.74 | 1,239,663 | -0.28(-1.12%) |
Mar 25, 2015 | 25.86 | 26.04 | 24.97 | 25.02 | 1,239,294 | -0.56(-2.19%) |
Mar 24, 2015 | 25.70 | 25.93 | 25.47 | 25.58 | 1,364,903 | -0.10(-0.39%) |
Mar 23, 2015 | 25.64 | 26.21 | 25.64 | 25.68 | 1,184,332 | +0.00(+0.00%) |
Mar 20, 2015 | 25.77 | 25.91 | 25.58 | 25.68 | 1,431,868 | -0.04(-0.16%) |
Mar 19, 2015 | 25.52 | 25.91 | 25.51 | 25.72 | 986,359 | +0.05(+0.19%) |
Mar 18, 2015 | 25.43 | 25.85 | 25.19 | 25.67 | 1,408,025 | +0.23(+0.90%) |
Mar 17, 2015 | 25.73 | 25.83 | 25.27 | 25.44 | 2,205,510 | -0.39(-1.51%) |
Mar 16, 2015 | 25.53 | 26.00 | 25.49 | 25.83 | 2,948,466 | +0.40(+1.57%) |
Mar 13, 2015 | 24.66 | 25.51 | 24.48 | 25.43 | 3,341,949 | +0.96(+3.92%) |
Mar 12, 2015 | 24.64 | 24.75 | 24.23 | 24.47 | 2,266,953 | +0.05(+0.20%) |
Mar 11, 2015 | 24.24 | 24.94 | 24.19 | 24.42 | 3,220,527 | +0.09(+0.37%) |
Mar 10, 2015 | 24.65 | 24.84 | 24.25 | 24.33 | 2,635,302 | -0.49(-1.97%) |
Mar 09, 2015 | 24.87 | 24.96 | 24.57 | 24.82 | 1,926,592 | +0.01(+0.04%) |
Mar 06, 2015 | 25.02 | 25.19 | 24.74 | 24.81 | 1,562,320 | -0.40(-1.59%) |
Mar 05, 2015 | 25.20 | 25.30 | 24.85 | 25.21 | 1,931,675 | +0.16(+0.64%) |
Mar 04, 2015 | 25.21 | 25.21 | 25.00 | 25.05 | 1,998,837 | -0.16(-0.63%) |
Mar 03, 2015 | 25.89 | 26.10 | 25.12 | 25.21 | 3,482,516 | -0.85(-3.26%) |
Mar 02, 2015 | 26.43 | 26.44 | 25.72 | 26.06 | 3,073,656 | -0.43(-1.62%) |
Feb 27, 2015 | 26.46 | 26.80 | 26.41 | 26.49 | 1,548,537 | -0.05(-0.19%) |
Feb 26, 2015 | 26.66 | 27.17 | 26.46 | 26.54 | 1,856,257 | -0.16(-0.60%) |
Feb 25, 2015 | 27.04 | 27.24 | 26.59 | 26.70 | 1,800,228 | -0.29(-1.07%) |
Feb 24, 2015 | 27.02 | 27.31 | 26.84 | 26.99 | 1,605,681 | -0.01(-0.04%) |
Feb 23, 2015 | 27.00 | 27.06 | 26.72 | 27.00 | 1,219,117 | -0.00(-0.02%) |
Feb 20, 2015 | 26.86 | 27.06 | 26.53 | 27.00 | 2,919,719 | +0.04(+0.17%) |
Feb 19, 2015 | 28.02 | 28.18 | 26.89 | 26.96 | 3,002,791 | -1.20(-4.26%) |
Feb 18, 2015 | 28.10 | 28.31 | 27.55 | 28.16 | 2,239,920 | +0.03(+0.11%) |
Feb 17, 2015 | 28.21 | 28.48 | 28.09 | 28.13 | 2,826,759 | -0.27(-0.95%) |
Feb 13, 2015 | 27.50 | 28.40 | 28.40 | 28.40 | 2,131,500 | +0.96(+3.50%) |
Feb 12, 2015 | 27.33 | 27.62 | 27.19 | 27.44 | 2,649,424 | +0.12(+0.44%) |
Feb 11, 2015 | 27.68 | 28.10 | 27.24 | 27.32 | 3,113,141 | -0.47(-1.69%) |
Feb 10, 2015 | 28.55 | 28.66 | 27.55 | 27.79 | 3,043,628 | -0.53(-1.87%) |
Feb 09, 2015 | 28.76 | 29.07 | 28.04 | 28.32 | 2,813,401 | -0.46(-1.62%) |
Feb 06, 2015 | 28.84 | 29.27 | 28.56 | 28.79 | 1,794,539 | +0.02(+0.05%) |
Feb 05, 2015 | 29.30 | 29.53 | 28.41 | 28.77 | 2,971,934 | -0.20(-0.69%) |
Feb 04, 2015 | 29.76 | 30.50 | 28.69 | 28.97 | 6,027,357 | -0.87(-2.92%) |
Feb 03, 2015 | 30.22 | 30.64 | 29.39 | 29.84 | 3,363,548 | -0.15(-0.50%) |
Feb 02, 2015 | 29.77 | 30.07 | 29.08 | 29.99 | 1,717,410 | +0.27(+0.91%) |
Jan 30, 2015 | 29.91 | 30.15 | 29.31 | 29.72 | 1,152,443 | -0.37(-1.23%) |
Jan 29, 2015 | 29.98 | 30.14 | 29.41 | 30.09 | 1,605,422 | +0.20(+0.67%) |
Jan 28, 2015 | 30.24 | 30.80 | 29.87 | 29.89 | 2,112,049 | +0.22(+0.74%) |
Jan 27, 2015 | 30.04 | 30.05 | 29.13 | 29.67 | 1,809,702 | -0.83(-2.72%) |
Jan 26, 2015 | 29.91 | 30.71 | 29.81 | 30.50 | 1,141,890 | +0.64(+2.14%) |
Jan 23, 2015 | 29.71 | 29.93 | 29.33 | 29.86 | 680,447 | +0.15(+0.50%) |
Jan 22, 2015 | 29.46 | 29.92 | 28.98 | 29.71 | 1,237,821 | +0.50(+1.71%) |
Jan 21, 2015 | 29.10 | 29.60 | 28.80 | 29.21 | 1,722,785 | +0.17(+0.59%) |
Jan 20, 2015 | 29.55 | 29.55 | 28.60 | 29.04 | 882,738 | -0.17(-0.58%) |
Jan 16, 2015 | 27.78 | 29.28 | 27.54 | 29.21 | 1,524,807 | +1.51(+5.45%) |
Jan 15, 2015 | 27.82 | 27.95 | 27.33 | 27.70 | 1,171,846 | -0.14(-0.50%) |
Jan 14, 2015 | 27.43 | 27.94 | 27.27 | 27.84 | 837,779 | +0.15(+0.54%) |
Jan 13, 2015 | 27.99 | 28.54 | 27.31 | 27.69 | 1,339,904 | -0.18(-0.65%) |
Jan 12, 2015 | 28.03 | 28.10 | 27.23 | 27.87 | 1,409,999 | +0.00(+0.00%) |
Jan 09, 2015 | 28.50 | 28.62 | 27.78 | 27.87 | 1,186,524 | -0.59(-2.07%) |
Jan 08, 2015 | 28.31 | 28.78 | 28.15 | 28.46 | 2,628,576 | +0.36(+1.28%) |
Jan 07, 2015 | 28.14 | 28.46 | 27.71 | 28.10 | 1,380,518 | +0.17(+0.61%) |
Jan 06, 2015 | 28.15 | 28.44 | 27.52 | 27.93 | 1,595,591 | +0.31(+1.12%) |
Jan 05, 2015 | 28.67 | 28.88 | 27.46 | 27.62 | 1,038,358 | -0.47(-1.69%) |
Jan 02, 2015 | 28.20 | 28.44 | 27.55 | 28.09 | 826,936 | +0.06(+0.23%) |
Dec 31, 2014 | 28.44 | 28.03 | 28.03 | 28.03 | 863,200 | -0.36(-1.27%) |
Dec 30, 2014 | 28.59 | 28.90 | 28.32 | 28.39 | 630,987 | -0.32(-1.11%) |
Dec 29, 2014 | 28.89 | 28.89 | 28.50 | 28.71 | 692,931 | -0.28(-0.97%) |
Dec 26, 2014 | 28.63 | 29.10 | 28.51 | 28.99 | 433,410 | +0.39(+1.36%) |
Dec 24, 2014 | 28.46 | 28.60 | 28.60 | 28.60 | 471,400 | +0.18(+0.63%) |
Dec 23, 2014 | 28.72 | 28.90 | 28.36 | 28.42 | 836,222 | -0.14(-0.49%) |
Dec 22, 2014 | 28.39 | 28.83 | 28.25 | 28.56 | 1,016,284 | +0.43(+1.53%) |
Dec 19, 2014 | 28.55 | 28.79 | 28.09 | 28.13 | 3,419,790 | -0.29(-1.02%) |
Dec 18, 2014 | 28.01 | 28.47 | 27.87 | 28.42 | 1,169,948 | +0.83(+3.01%) |
Dec 17, 2014 | 27.16 | 27.71 | 26.87 | 27.59 | 2,096,904 | +0.54(+2.00%) |
Dec 16, 2014 | 28.07 | 28.08 | 27.04 | 27.05 | 2,134,527 | -1.07(-3.81%) |
Dec 15, 2014 | 28.20 | 28.54 | 27.57 | 28.12 | 1,696,436 | -0.02(-0.07%) |
Dec 12, 2014 | 26.87 | 28.46 | 26.87 | 28.14 | 2,553,780 | +1.07(+3.95%) |
Dec 11, 2014 | 26.73 | 27.40 | 26.33 | 27.07 | 846,347 | +0.52(+1.96%) |
Dec 10, 2014 | 26.99 | 27.25 | 26.40 | 26.55 | 1,017,523 | -0.56(-2.07%) |
Dec 09, 2014 | 26.16 | 27.18 | 25.85 | 27.11 | 1,355,514 | +0.55(+2.07%) |
Dec 08, 2014 | 27.75 | 27.75 | 26.10 | 26.56 | 2,603,359 | -1.25(-4.49%) |
Dec 05, 2014 | 27.95 | 28.26 | 27.61 | 27.81 | 714,941 | -0.13(-0.47%) |
Dec 04, 2014 | 27.91 | 28.21 | 27.50 | 27.94 | 953,022 | -0.17(-0.60%) |
Dec 03, 2014 | 27.06 | 28.21 | 27.06 | 28.11 | 1,187,787 | +1.07(+3.96%) |
Dec 02, 2014 | 26.96 | 27.50 | 26.70 | 27.04 | 1,312,345 | +0.34(+1.27%) |