Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.20 | 28.23 | 27.98 | 28.12 | 138,330 | -0.21(-0.73%) |
Aug 28, 2015 | 28.16 | 28.34 | 28.16 | 28.32 | 160,736 | +0.08(+0.29%) |
Aug 27, 2015 | 28.03 | 28.39 | 27.97 | 28.24 | 260,786 | +0.47(+1.69%) |
Aug 26, 2015 | 27.74 | 27.80 | 27.19 | 27.77 | 573,990 | +0.62(+2.29%) |
Aug 25, 2015 | 28.02 | 28.24 | 27.12 | 27.15 | 496,194 | +0.15(+0.56%) |
Aug 24, 2015 | 26.77 | 27.61 | 25.54 | 27.00 | 721,974 | -1.10(-3.93%) |
Aug 21, 2015 | 28.59 | 28.64 | 28.06 | 28.10 | 650,229 | -0.63(-2.21%) |
Aug 20, 2015 | 28.99 | 29.01 | 28.74 | 28.74 | 318,759 | -0.44(-1.51%) |
Aug 19, 2015 | 29.32 | 29.36 | 28.99 | 29.18 | 146,735 | -0.25(-0.84%) |
Aug 18, 2015 | 29.43 | 29.48 | 29.37 | 29.43 | 147,860 | -0.14(-0.47%) |
Aug 17, 2015 | 29.34 | 29.60 | 29.30 | 29.56 | 247,975 | +0.03(+0.09%) |
Aug 14, 2015 | 29.40 | 29.56 | 29.40 | 29.54 | 109,116 | +0.10(+0.33%) |
Aug 13, 2015 | 29.48 | 29.51 | 29.29 | 29.44 | 142,897 | -0.08(-0.28%) |
Aug 12, 2015 | 29.37 | 29.61 | 29.22 | 29.52 | 206,142 | +0.03(+0.09%) |
Aug 11, 2015 | 29.51 | 29.52 | 29.37 | 29.50 | 175,739 | -0.40(-1.34%) |
Aug 10, 2015 | 29.65 | 29.90 | 29.61 | 29.90 | 99,101 | +0.33(+1.12%) |
Aug 07, 2015 | 29.61 | 29.66 | 29.51 | 29.56 | 121,531 | -0.15(-0.51%) |
Aug 06, 2015 | 29.81 | 29.86 | 29.54 | 29.72 | 145,742 | -0.17(-0.55%) |
Aug 05, 2015 | 30.09 | 30.14 | 29.88 | 29.88 | 122,120 | -0.18(-0.60%) |
Aug 04, 2015 | 30.13 | 30.30 | 30.03 | 30.06 | 112,839 | +0.06(+0.18%) |
Aug 03, 2015 | 30.06 | 30.10 | 29.92 | 30.01 | 145,465 | -0.10(-0.32%) |
Jul 31, 2015 | 30.12 | 30.27 | 30.05 | 30.10 | 198,214 | +0.05(+0.18%) |
Jul 30, 2015 | 30.10 | 30.10 | 29.91 | 30.05 | 143,567 | -0.11(-0.36%) |
Jul 29, 2015 | 29.98 | 30.17 | 29.90 | 30.16 | 91,481 | +0.23(+0.78%) |
Jul 28, 2015 | 29.70 | 29.96 | 29.69 | 29.92 | 69,645 | +0.36(+1.21%) |
Jul 27, 2015 | 29.59 | 29.73 | 29.51 | 29.57 | 160,670 | -0.11(-0.37%) |
Jul 24, 2015 | 29.90 | 29.95 | 29.65 | 29.68 | 136,301 | -0.29(-0.96%) |
Jul 23, 2015 | 30.17 | 30.21 | 29.95 | 29.96 | 215,473 | -0.27(-0.91%) |
Jul 22, 2015 | 30.29 | 30.29 | 30.18 | 30.24 | 148,454 | -0.19(-0.63%) |
Jul 21, 2015 | 30.42 | 30.58 | 30.39 | 30.43 | 101,193 | -0.05(-0.18%) |
Jul 20, 2015 | 30.55 | 30.60 | 30.43 | 30.49 | 98,059 | -0.03(-0.09%) |
Jul 17, 2015 | 30.58 | 30.58 | 30.47 | 30.51 | 112,053 | -0.08(-0.27%) |
Jul 16, 2015 | 30.55 | 30.70 | 30.55 | 30.60 | 181,673 | +0.16(+0.54%) |
Jul 15, 2015 | 30.51 | 30.53 | 30.35 | 30.43 | 144,731 | -0.04(-0.13%) |
Jul 14, 2015 | 30.43 | 30.53 | 30.38 | 30.47 | 156,624 | +0.15(+0.50%) |
Jul 13, 2015 | 30.40 | 30.40 | 30.28 | 30.32 | 120,163 | +0.00(+0.00%) |
Jul 10, 2015 | 30.12 | 30.35 | 30.05 | 30.32 | 124,100 | +0.66(+2.22%) |
Jul 09, 2015 | 29.91 | 30.05 | 29.65 | 29.66 | 249,373 | +0.12(+0.42%) |
Jul 08, 2015 | 29.77 | 29.90 | 29.51 | 29.54 | 274,616 | -0.51(-1.69%) |
Jul 07, 2015 | 29.83 | 30.10 | 29.54 | 30.05 | 179,334 | +0.11(+0.36%) |
Jul 06, 2015 | 30.01 | 30.13 | 29.77 | 29.94 | 232,517 | -0.44(-1.44%) |
Jul 02, 2015 | 30.36 | 30.38 | 30.38 | 30.38 | 193,453 | +0.08(+0.27%) |
Jul 01, 2015 | 30.44 | 30.44 | 30.21 | 30.29 | 229,232 | +0.08(+0.27%) |
Jun 30, 2015 | 30.40 | 30.49 | 30.16 | 30.21 | 158,444 | +0.05(+0.18%) |
Jun 29, 2015 | 30.50 | 30.58 | 30.14 | 30.16 | 245,774 | -0.74(-2.38%) |
Jun 26, 2015 | 31.04 | 31.08 | 30.82 | 30.89 | 77,146 | -0.25(-0.79%) |
Jun 25, 2015 | 31.29 | 31.29 | 31.10 | 31.14 | 113,395 | -0.15(-0.48%) |
Jun 24, 2015 | 31.33 | 31.42 | 31.25 | 31.29 | 74,112 | -0.15(-0.48%) |
Jun 23, 2015 | 31.36 | 31.51 | 31.36 | 31.44 | 80,423 | +0.07(+0.22%) |
Jun 22, 2015 | 31.38 | 31.59 | 31.36 | 31.37 | 157,686 | +0.20(+0.66%) |
Jun 19, 2015 | 31.22 | 31.22 | 31.14 | 31.17 | 78,875 | -0.12(-0.39%) |
Jun 18, 2015 | 31.03 | 31.44 | 31.03 | 31.29 | 142,339 | +0.37(+1.19%) |
Jun 17, 2015 | 30.87 | 31.00 | 30.65 | 30.92 | 94,590 | +0.03(+0.09%) |
Jun 16, 2015 | 30.69 | 30.91 | 30.65 | 30.89 | 86,120 | +0.19(+0.62%) |
Jun 15, 2015 | 30.69 | 30.73 | 30.61 | 30.70 | 104,338 | -0.15(-0.49%) |
Jun 12, 2015 | 30.77 | 30.91 | 30.70 | 30.85 | 86,099 | -0.15(-0.48%) |
Jun 11, 2015 | 30.91 | 31.00 | 30.84 | 31.00 | 187,617 | +0.12(+0.40%) |
Jun 10, 2015 | 30.77 | 31.00 | 30.76 | 30.88 | 124,979 | +0.37(+1.21%) |
Jun 09, 2015 | 30.65 | 30.65 | 30.42 | 30.51 | 549,820 | -0.14(-0.45%) |
Jun 08, 2015 | 30.69 | 30.72 | 30.58 | 30.65 | 166,622 | -0.07(-0.22%) |
Jun 05, 2015 | 30.78 | 30.82 | 30.57 | 30.72 | 239,504 | -0.20(-0.66%) |
Jun 04, 2015 | 31.19 | 31.19 | 30.90 | 30.92 | 266,899 | -0.49(-1.56%) |
Jun 03, 2015 | 31.49 | 31.57 | 31.37 | 31.41 | 175,285 | -0.07(-0.22%) |
Jun 02, 2015 | 31.33 | 31.60 | 31.33 | 31.48 | 110,090 | +0.20(+0.65%) |
Jun 01, 2015 | 31.40 | 31.40 | 31.17 | 31.27 | 133,746 | +0.03(+0.09%) |
May 29, 2015 | 31.42 | 31.45 | 31.21 | 31.25 | 278,992 | -0.31(-0.99%) |
May 28, 2015 | 31.60 | 31.60 | 31.37 | 31.56 | 251,654 | -0.19(-0.60%) |
May 27, 2015 | 31.59 | 31.75 | 31.52 | 31.75 | 367,499 | +0.15(+0.47%) |
May 26, 2015 | 31.79 | 31.90 | 31.50 | 31.60 | 707,045 | -0.43(-1.36%) |
May 22, 2015 | 32.14 | 32.03 | 32.03 | 32.03 | 113,945 | -0.16(-0.51%) |
May 21, 2015 | 32.09 | 32.20 | 32.09 | 32.20 | 146,033 | +0.05(+0.17%) |
May 20, 2015 | 32.14 | 32.22 | 32.03 | 32.14 | 84,160 | +0.03(+0.08%) |
May 19, 2015 | 32.22 | 32.24 | 32.05 | 32.12 | 145,062 | -0.20(-0.63%) |
May 18, 2015 | 32.33 | 32.39 | 32.24 | 32.32 | 122,648 | -0.26(-0.79%) |
May 15, 2015 | 32.44 | 32.58 | 32.29 | 32.58 | 128,774 | +0.19(+0.59%) |
May 14, 2015 | 32.40 | 32.43 | 32.29 | 32.39 | 126,019 | +0.24(+0.76%) |
May 13, 2015 | 32.24 | 32.35 | 32.09 | 32.14 | 278,825 | +0.18(+0.55%) |
May 12, 2015 | 31.91 | 32.01 | 31.76 | 31.97 | 143,712 | +0.03(+0.08%) |
May 11, 2015 | 32.09 | 32.13 | 31.88 | 31.94 | 119,011 | -0.33(-1.01%) |
May 08, 2015 | 32.18 | 32.32 | 32.10 | 32.26 | 151,378 | +0.52(+1.62%) |
May 07, 2015 | 31.78 | 31.78 | 31.55 | 31.75 | 215,754 | -0.23(-0.72%) |
May 06, 2015 | 32.26 | 32.26 | 31.86 | 31.98 | 133,676 | -0.20(-0.63%) |
May 05, 2015 | 32.47 | 32.56 | 32.13 | 32.18 | 184,137 | -0.33(-1.00%) |
May 04, 2015 | 32.50 | 32.59 | 32.47 | 32.51 | 114,886 | +0.05(+0.17%) |
May 01, 2015 | 32.43 | 32.52 | 32.30 | 32.45 | 76,018 | +0.07(+0.21%) |
Apr 30, 2015 | 32.64 | 32.64 | 32.28 | 32.39 | 134,346 | -0.30(-0.91%) |
Apr 29, 2015 | 32.71 | 32.75 | 32.59 | 32.68 | 193,193 | -0.18(-0.53%) |
Apr 28, 2015 | 32.64 | 32.86 | 32.64 | 32.86 | 202,158 | +0.15(+0.45%) |
Apr 27, 2015 | 32.64 | 32.86 | 32.63 | 32.71 | 227,333 | +0.07(+0.21%) |
Apr 24, 2015 | 32.52 | 32.67 | 32.52 | 32.64 | 120,766 | +0.30(+0.92%) |
Apr 23, 2015 | 32.12 | 32.40 | 32.09 | 32.35 | 150,534 | +0.16(+0.50%) |
Apr 22, 2015 | 32.08 | 32.18 | 32.03 | 32.18 | 104,714 | +0.16(+0.51%) |
Apr 21, 2015 | 32.09 | 32.14 | 32.01 | 32.02 | 95,585 | -0.08(-0.25%) |
Apr 20, 2015 | 32.06 | 32.13 | 32.00 | 32.10 | 104,970 | +0.14(+0.44%) |
Apr 17, 2015 | 32.08 | 32.08 | 31.83 | 31.96 | 105,769 | -0.37(-1.14%) |
Apr 16, 2015 | 32.20 | 32.40 | 32.12 | 32.33 | 178,422 | +0.22(+0.67%) |
Apr 15, 2015 | 31.91 | 32.19 | 31.90 | 32.12 | 157,648 | +0.24(+0.76%) |
Apr 14, 2015 | 31.72 | 31.95 | 31.72 | 31.87 | 168,464 | +0.22(+0.68%) |
Apr 13, 2015 | 31.78 | 31.79 | 31.64 | 31.66 | 96,711 | -0.12(-0.38%) |
Apr 10, 2015 | 31.72 | 31.85 | 31.64 | 31.78 | 105,120 | +0.03(+0.09%) |
Apr 09, 2015 | 31.81 | 31.91 | 31.63 | 31.75 | 156,098 | -0.01(-0.04%) |
Apr 08, 2015 | 31.83 | 31.90 | 31.70 | 31.77 | 169,061 | +0.14(+0.43%) |
Apr 07, 2015 | 31.77 | 31.82 | 31.62 | 31.63 | 142,055 | -0.12(-0.38%) |
Apr 06, 2015 | 31.37 | 31.89 | 31.37 | 31.75 | 137,249 | +0.34(+1.07%) |
Apr 02, 2015 | 31.32 | 31.41 | 31.41 | 31.41 | 150,965 | +0.18(+0.56%) |
Apr 01, 2015 | 31.27 | 31.39 | 31.08 | 31.24 | 82,180 | +0.16(+0.52%) |
Mar 31, 2015 | 30.95 | 31.18 | 30.95 | 31.08 | 121,015 | -0.21(-0.67%) |
Mar 30, 2015 | 31.30 | 31.33 | 31.22 | 31.28 | 112,094 | -0.01(-0.02%) |
Mar 27, 2015 | 31.41 | 31.41 | 31.23 | 31.29 | 125,961 | -0.09(-0.30%) |
Mar 26, 2015 | 31.48 | 31.49 | 31.26 | 31.38 | 109,531 | -0.23(-0.72%) |
Mar 25, 2015 | 31.91 | 31.91 | 31.57 | 31.61 | 162,859 | -0.17(-0.55%) |
Mar 24, 2015 | 31.91 | 31.92 | 31.76 | 31.79 | 178,096 | -0.01(-0.04%) |
Mar 23, 2015 | 31.64 | 31.87 | 31.61 | 31.80 | 149,966 | +0.27(+0.85%) |
Mar 20, 2015 | 31.30 | 31.60 | 31.25 | 31.53 | 177,384 | +0.56(+1.82%) |
Mar 19, 2015 | 31.05 | 31.08 | 30.89 | 30.97 | 194,297 | -0.27(-0.86%) |
Mar 18, 2015 | 30.63 | 31.33 | 30.55 | 31.24 | 144,601 | +0.60(+1.97%) |
Mar 17, 2015 | 30.51 | 30.69 | 30.47 | 30.63 | 185,121 | -0.03(-0.09%) |
Mar 16, 2015 | 30.58 | 30.71 | 30.58 | 30.66 | 145,814 | +0.24(+0.79%) |
Mar 13, 2015 | 30.50 | 30.55 | 30.22 | 30.42 | 251,477 | -0.31(-1.01%) |
Mar 12, 2015 | 30.66 | 30.76 | 30.64 | 30.73 | 185,359 | +0.40(+1.33%) |
Mar 11, 2015 | 30.39 | 30.42 | 30.22 | 30.32 | 120,669 | +0.03(+0.09%) |
Mar 10, 2015 | 30.43 | 30.46 | 30.28 | 30.30 | 256,833 | -0.40(-1.31%) |
Mar 09, 2015 | 30.85 | 30.86 | 30.66 | 30.70 | 181,178 | -0.12(-0.39%) |
Mar 06, 2015 | 31.26 | 31.26 | 30.81 | 30.82 | 320,490 | -0.59(-1.88%) |
Mar 05, 2015 | 31.49 | 31.53 | 31.34 | 31.41 | 170,197 | -0.05(-0.17%) |
Mar 04, 2015 | 31.60 | 31.69 | 31.30 | 31.47 | 142,338 | -0.23(-0.72%) |
Mar 03, 2015 | 31.76 | 31.76 | 31.61 | 31.69 | 186,839 | -0.09(-0.30%) |
Mar 02, 2015 | 31.88 | 31.90 | 31.72 | 31.79 | 424,265 | -0.01(-0.04%) |
Feb 27, 2015 | 31.73 | 31.88 | 31.69 | 31.80 | 135,832 | +0.12(+0.38%) |
Feb 26, 2015 | 31.81 | 31.81 | 31.60 | 31.68 | 128,478 | -0.27(-0.84%) |
Feb 25, 2015 | 31.88 | 31.99 | 31.81 | 31.95 | 154,344 | +0.11(+0.34%) |
Feb 24, 2015 | 31.79 | 31.92 | 31.67 | 31.84 | 216,459 | +0.03(+0.08%) |
Feb 23, 2015 | 31.63 | 31.81 | 31.63 | 31.81 | 237,348 | +0.03(+0.08%) |
Feb 20, 2015 | 31.65 | 31.84 | 31.53 | 31.79 | 125,937 | +0.12(+0.38%) |
Feb 19, 2015 | 31.77 | 31.80 | 31.56 | 31.67 | 196,573 | -0.19(-0.59%) |
Feb 18, 2015 | 31.84 | 31.86 | 31.68 | 31.85 | 164,557 | +0.01(+0.04%) |
Feb 17, 2015 | 31.76 | 31.87 | 31.64 | 31.84 | 202,126 | +0.08(+0.25%) |
Feb 13, 2015 | 31.63 | 31.76 | 31.76 | 31.76 | 209,557 | +0.19(+0.59%) |
Feb 12, 2015 | 31.24 | 31.57 | 31.24 | 31.57 | 175,711 | +0.40(+1.29%) |
Feb 11, 2015 | 31.19 | 31.21 | 31.00 | 31.17 | 171,757 | -0.08(-0.26%) |
Feb 10, 2015 | 31.29 | 31.29 | 31.07 | 31.25 | 118,032 | +0.08(+0.26%) |
Feb 09, 2015 | 31.04 | 31.25 | 31.04 | 31.17 | 106,106 | -0.05(-0.17%) |
Feb 06, 2015 | 31.43 | 31.47 | 31.13 | 31.23 | 151,291 | -0.25(-0.81%) |
Feb 05, 2015 | 31.24 | 31.51 | 31.24 | 31.48 | 223,586 | +0.40(+1.29%) |
Feb 04, 2015 | 31.27 | 31.28 | 31.07 | 31.08 | 207,393 | -0.37(-1.19%) |
Feb 03, 2015 | 31.03 | 31.47 | 30.97 | 31.45 | 286,834 | +0.67(+2.17%) |
Feb 02, 2015 | 30.61 | 30.84 | 30.44 | 30.78 | 152,649 | +0.32(+1.05%) |
Jan 30, 2015 | 30.62 | 30.69 | 30.44 | 30.46 | 184,843 | -0.39(-1.25%) |
Jan 29, 2015 | 30.76 | 30.85 | 30.57 | 30.85 | 180,814 | +0.23(+0.74%) |
Jan 28, 2015 | 31.04 | 31.05 | 30.58 | 30.62 | 248,025 | -0.35(-1.12%) |
Jan 27, 2015 | 30.82 | 31.04 | 30.82 | 30.97 | 158,994 | +0.01(+0.04%) |
Jan 26, 2015 | 30.76 | 31.00 | 30.70 | 30.96 | 164,628 | +0.25(+0.81%) |
Jan 23, 2015 | 30.85 | 30.89 | 30.69 | 30.71 | 136,722 | -0.23(-0.76%) |
Jan 22, 2015 | 30.69 | 30.98 | 30.68 | 30.94 | 218,626 | +0.31(+1.00%) |
Jan 21, 2015 | 30.57 | 30.76 | 30.56 | 30.64 | 341,301 | +0.08(+0.26%) |
Jan 20, 2015 | 30.84 | 30.84 | 30.48 | 30.56 | 133,829 | -0.19(-0.61%) |
Jan 16, 2015 | 30.28 | 30.77 | 30.28 | 30.74 | 107,785 | +0.45(+1.49%) |
Jan 15, 2015 | 30.53 | 30.54 | 30.29 | 30.29 | 189,564 | -0.07(-0.22%) |
Jan 14, 2015 | 30.16 | 30.42 | 30.08 | 30.36 | 156,555 | +0.08(+0.26%) |
Jan 13, 2015 | 30.53 | 30.61 | 30.12 | 30.28 | 148,735 | +0.01(+0.04%) |
Jan 12, 2015 | 30.44 | 30.48 | 30.20 | 30.26 | 101,016 | -0.24(-0.78%) |
Jan 09, 2015 | 30.66 | 30.70 | 30.44 | 30.50 | 178,007 | -0.01(-0.04%) |
Jan 08, 2015 | 30.42 | 30.57 | 30.34 | 30.52 | 179,806 | +0.28(+0.92%) |
Jan 07, 2015 | 30.14 | 30.31 | 30.05 | 30.24 | 183,169 | +0.17(+0.57%) |
Jan 06, 2015 | 30.28 | 30.38 | 29.95 | 30.06 | 156,937 | -0.17(-0.57%) |
Jan 05, 2015 | 30.57 | 30.57 | 30.21 | 30.24 | 376,029 | -0.47(-1.52%) |
Jan 02, 2015 | 30.68 | 30.79 | 30.58 | 30.70 | 114,567 | +0.04(+0.13%) |
Dec 31, 2014 | 30.96 | 30.66 | 30.66 | 30.66 | 125,947 | -0.33(-1.07%) |
Dec 30, 2014 | 31.04 | 31.09 | 30.94 | 31.00 | 149,371 | -0.13(-0.43%) |
Dec 29, 2014 | 31.01 | 31.26 | 31.01 | 31.13 | 190,101 | -0.01(-0.03%) |
Dec 26, 2014 | 31.11 | 31.19 | 31.03 | 31.14 | 141,455 | +0.24(+0.77%) |
Dec 24, 2014 | 30.90 | 30.90 | 30.90 | 30.90 | 84,395 | -0.01(-0.04%) |
Dec 23, 2014 | 30.98 | 31.01 | 30.87 | 30.91 | 232,123 | -0.04(-0.13%) |
Dec 22, 2014 | 30.95 | 31.02 | 30.89 | 30.95 | 205,036 | +0.12(+0.39%) |
Dec 19, 2014 | 30.72 | 30.94 | 30.66 | 30.83 | 168,942 | +0.08(+0.26%) |
Dec 18, 2014 | 30.54 | 30.76 | 30.47 | 30.76 | 430,787 | +0.48(+1.59%) |
Dec 17, 2014 | 29.70 | 30.39 | 29.70 | 30.27 | 196,278 | +0.51(+1.71%) |
Dec 16, 2014 | 29.55 | 30.11 | 29.55 | 29.77 | 381,259 | +0.17(+0.58%) |
Dec 15, 2014 | 29.99 | 30.10 | 29.54 | 29.59 | 457,848 | -0.42(-1.41%) |
Dec 12, 2014 | 30.29 | 30.39 | 30.00 | 30.02 | 250,115 | -0.42(-1.39%) |
Dec 11, 2014 | 30.39 | 30.66 | 30.36 | 30.44 | 213,040 | +0.03(+0.09%) |
Dec 10, 2014 | 30.77 | 30.79 | 30.36 | 30.41 | 234,369 | -0.40(-1.29%) |
Dec 09, 2014 | 30.66 | 30.81 | 30.52 | 30.81 | 290,165 | -0.09(-0.30%) |
Dec 08, 2014 | 31.28 | 31.31 | 30.89 | 30.90 | 280,176 | -0.42(-1.35%) |
Dec 05, 2014 | 31.40 | 31.40 | 31.28 | 31.32 | 150,331 | -0.07(-0.21%) |
Dec 04, 2014 | 31.52 | 31.52 | 31.28 | 31.39 | 158,088 | -0.16(-0.50%) |
Dec 03, 2014 | 31.52 | 31.61 | 31.51 | 31.55 | 166,764 | +0.04(+0.13%) |
Dec 02, 2014 | 31.36 | 31.57 | 31.36 | 31.51 | 151,940 | +0.08(+0.25%) |
Dec 01, 2014 | 31.63 | 31.64 | 31.31 | 31.43 | 156,827 | -0.28(-0.87%) |
Nov 28, 2014 | 31.84 | 31.84 | 31.67 | 31.70 | 105,785 | -0.26(-0.82%) |
Nov 26, 2014 | 31.93 | 31.97 | 31.97 | 31.97 | 104,920 | +0.12(+0.37%) |
Nov 25, 2014 | 31.76 | 31.88 | 31.76 | 31.85 | 117,775 | +0.07(+0.21%) |
Nov 24, 2014 | 31.90 | 31.90 | 31.70 | 31.78 | 171,322 | -0.07(-0.21%) |
Nov 21, 2014 | 31.89 | 31.92 | 31.74 | 31.85 | 153,020 | +0.22(+0.71%) |
Nov 20, 2014 | 31.47 | 31.64 | 31.45 | 31.63 | 121,343 | +0.08(+0.25%) |
Nov 19, 2014 | 31.69 | 31.72 | 31.44 | 31.55 | 173,334 | -0.16(-0.50%) |
Nov 18, 2014 | 31.48 | 31.73 | 31.48 | 31.70 | 160,060 | +0.28(+0.88%) |
Nov 17, 2014 | 31.42 | 31.49 | 31.36 | 31.43 | 127,680 | -0.09(-0.29%) |
Nov 14, 2014 | 31.35 | 31.56 | 31.34 | 31.52 | 80,790 | +0.08(+0.25%) |
Nov 13, 2014 | 31.57 | 31.65 | 31.38 | 31.44 | 264,980 | -0.12(-0.37%) |
Nov 12, 2014 | 31.53 | 31.59 | 31.46 | 31.56 | 183,172 | -0.08(-0.25%) |
Nov 11, 2014 | 31.53 | 31.66 | 31.47 | 31.64 | 261,934 | +0.17(+0.54%) |
Nov 10, 2014 | 31.55 | 31.57 | 31.42 | 31.47 | 186,875 | -0.03(-0.08%) |
Nov 07, 2014 | 31.32 | 31.49 | 31.26 | 31.49 | 163,408 | +0.18(+0.59%) |
Nov 06, 2014 | 31.53 | 31.53 | 31.28 | 31.31 | 178,627 | -0.22(-0.71%) |
Nov 05, 2014 | 31.49 | 31.53 | 31.38 | 31.53 | 248,361 | +0.08(+0.25%) |
Nov 04, 2014 | 31.56 | 31.61 | 31.39 | 31.46 | 171,839 | -0.16(-0.50%) |
Nov 03, 2014 | 31.80 | 31.80 | 31.55 | 31.61 | 191,132 | -0.18(-0.58%) |
Oct 31, 2014 | 31.82 | 31.82 | 31.59 | 31.80 | 151,021 | +0.18(+0.58%) |
Oct 30, 2014 | 31.35 | 31.67 | 31.35 | 31.61 | 228,180 | +0.17(+0.54%) |
Oct 29, 2014 | 31.73 | 31.76 | 31.27 | 31.44 | 175,413 | -0.24(-0.74%) |
Oct 28, 2014 | 31.31 | 31.68 | 31.31 | 31.68 | 152,200 | +0.56(+1.81%) |
Oct 27, 2014 | 31.10 | 31.26 | 31.26 | 31.12 | 171,423 | -0.14(-0.46%) |
Oct 24, 2014 | 31.18 | 31.26 | 31.11 | 31.26 | 105,948 | +0.17(+0.55%) |
Oct 23, 2014 | 31.09 | 31.22 | 31.05 | 31.09 | 230,060 | +0.17(+0.55%) |
Oct 22, 2014 | 31.21 | 31.21 | 30.91 | 30.92 | 242,407 | -0.21(-0.67%) |
Oct 21, 2014 | 30.97 | 31.14 | 30.93 | 31.13 | 244,135 | +0.26(+0.85%) |
Oct 20, 2014 | 30.57 | 30.87 | 30.57 | 30.87 | 256,098 | +0.27(+0.90%) |
Oct 17, 2014 | 30.65 | 30.74 | 30.46 | 30.59 | 256,961 | +0.31(+1.04%) |
Oct 16, 2014 | 29.69 | 30.45 | 29.56 | 30.28 | 265,510 | +0.12(+0.39%) |
Oct 15, 2014 | 30.12 | 30.25 | 29.59 | 30.16 | 1,032,816 | -0.09(-0.30%) |
Oct 14, 2014 | 30.29 | 30.52 | 30.20 | 30.25 | 220,607 | +0.09(+0.30%) |
Oct 13, 2014 | 30.31 | 30.52 | 30.16 | 30.16 | 293,518 | -0.04(-0.13%) |
Oct 10, 2014 | 30.41 | 30.53 | 30.15 | 30.20 | 586,089 | -0.37(-1.20%) |
Oct 09, 2014 | 31.10 | 31.11 | 30.54 | 30.57 | 298,703 | -0.59(-1.89%) |
Oct 08, 2014 | 30.76 | 31.18 | 30.54 | 31.16 | 338,091 | +0.44(+1.45%) |
Oct 07, 2014 | 31.00 | 31.00 | 30.71 | 30.71 | 208,494 | -0.30(-0.97%) |
Oct 06, 2014 | 31.06 | 31.12 | 30.89 | 31.01 | 242,307 | +0.10(+0.34%) |
Oct 03, 2014 | 30.91 | 30.93 | 30.75 | 30.91 | 197,086 | +0.05(+0.17%) |
Oct 02, 2014 | 30.95 | 30.97 | 30.55 | 30.86 | 390,986 | -0.07(-0.21%) |
Oct 01, 2014 | 31.14 | 31.18 | 30.88 | 30.92 | 396,466 | -0.25(-0.79%) |
Sep 30, 2014 | 31.22 | 31.34 | 31.12 | 31.17 | 159,993 | -0.01(-0.04%) |
Sep 29, 2014 | 31.21 | 31.30 | 31.08 | 31.18 | 305,431 | -0.32(-1.01%) |
Sep 26, 2014 | 31.44 | 31.55 | 31.32 | 31.50 | 225,923 | +0.11(+0.35%) |
Sep 25, 2014 | 31.71 | 31.71 | 31.35 | 31.39 | 434,180 | -0.47(-1.47%) |
Sep 24, 2014 | 31.70 | 31.88 | 31.61 | 31.86 | 163,357 | +0.16(+0.49%) |
Sep 23, 2014 | 31.83 | 31.94 | 31.69 | 31.70 | 354,793 | -0.22(-0.69%) |
Sep 22, 2014 | 32.17 | 32.17 | 31.86 | 31.92 | 218,120 | -0.31(-0.97%) |
Sep 19, 2014 | 32.51 | 32.53 | 32.17 | 32.23 | 224,849 | -0.17(-0.52%) |
Sep 18, 2014 | 32.38 | 32.46 | 32.36 | 32.40 | 142,179 | +0.06(+0.20%) |
Sep 17, 2014 | 32.64 | 32.64 | 32.25 | 32.34 | 215,159 | -0.27(-0.84%) |
Sep 16, 2014 | 32.40 | 32.68 | 32.35 | 32.61 | 282,558 | +0.10(+0.32%) |
Sep 15, 2014 | 32.59 | 32.61 | 32.44 | 32.51 | 225,973 | -0.18(-0.56%) |
Sep 12, 2014 | 32.96 | 32.96 | 32.60 | 32.69 | 245,359 | -0.34(-1.02%) |
Sep 11, 2014 | 33.05 | 33.05 | 32.94 | 33.03 | 150,648 | -0.14(-0.43%) |
Sep 10, 2014 | 33.22 | 33.22 | 33.03 | 33.17 | 175,141 | -0.09(-0.27%) |
Sep 09, 2014 | 33.42 | 33.44 | 33.16 | 33.26 | 156,082 | -0.18(-0.54%) |
Sep 08, 2014 | 33.68 | 33.72 | 33.35 | 33.44 | 184,773 | -0.36(-1.08%) |
Sep 05, 2014 | 33.72 | 33.82 | 33.63 | 33.81 | 154,758 | +0.05(+0.15%) |
Sep 04, 2014 | 33.95 | 34.03 | 33.68 | 33.76 | 170,133 | -0.14(-0.42%) |
Sep 03, 2014 | 34.02 | 34.02 | 33.89 | 33.90 | 140,394 | +0.10(+0.31%) |