Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.07 | 32.31 | 31.72 | 32.11 | 381,728 | -0.13(-0.40%) |
Aug 28, 2015 | 31.66 | 32.25 | 31.49 | 32.24 | 299,988 | +0.46(+1.45%) |
Aug 27, 2015 | 31.61 | 31.90 | 31.14 | 31.78 | 201,713 | +0.48(+1.52%) |
Aug 26, 2015 | 31.17 | 31.37 | 30.63 | 31.31 | 266,098 | +0.68(+2.22%) |
Aug 25, 2015 | 31.51 | 31.88 | 30.60 | 30.63 | 324,745 | -0.26(-0.85%) |
Aug 24, 2015 | 31.35 | 31.88 | 30.46 | 30.89 | 375,190 | -1.35(-4.20%) |
Aug 21, 2015 | 31.85 | 32.73 | 31.65 | 32.24 | 293,360 | -0.07(-0.21%) |
Aug 20, 2015 | 32.80 | 32.96 | 32.25 | 32.31 | 217,083 | -0.72(-2.19%) |
Aug 19, 2015 | 33.02 | 33.11 | 32.66 | 33.03 | 128,874 | -0.12(-0.36%) |
Aug 18, 2015 | 33.36 | 33.42 | 32.91 | 33.15 | 98,369 | -0.27(-0.81%) |
Aug 17, 2015 | 33.18 | 33.59 | 33.06 | 33.42 | 123,342 | +0.17(+0.51%) |
Aug 14, 2015 | 32.75 | 33.26 | 32.68 | 33.25 | 87,385 | +0.37(+1.14%) |
Aug 13, 2015 | 32.65 | 33.25 | 32.65 | 32.88 | 109,632 | +0.02(+0.05%) |
Aug 12, 2015 | 32.28 | 32.89 | 32.28 | 32.86 | 131,212 | +0.19(+0.58%) |
Aug 11, 2015 | 32.32 | 32.93 | 32.27 | 32.67 | 148,192 | +0.15(+0.47%) |
Aug 10, 2015 | 32.99 | 33.21 | 32.37 | 32.52 | 496,847 | -0.30(-0.93%) |
Aug 07, 2015 | 32.38 | 32.94 | 32.17 | 32.83 | 153,521 | +0.25(+0.75%) |
Aug 06, 2015 | 31.95 | 32.70 | 31.56 | 32.58 | 246,535 | +0.66(+2.07%) |
Aug 05, 2015 | 31.85 | 32.46 | 30.92 | 31.92 | 257,779 | -0.19(-0.58%) |
Aug 04, 2015 | 32.62 | 32.72 | 32.04 | 32.11 | 488,649 | -0.48(-1.48%) |
Aug 03, 2015 | 32.56 | 32.84 | 32.06 | 32.59 | 508,103 | -0.02(-0.05%) |
Jul 31, 2015 | 31.89 | 32.96 | 31.75 | 32.61 | 282,992 | +0.93(+2.94%) |
Jul 30, 2015 | 32.51 | 32.77 | 31.66 | 31.67 | 957,989 | -0.93(-2.85%) |
Jul 29, 2015 | 32.73 | 32.77 | 32.28 | 32.61 | 565,200 | -0.03(-0.08%) |
Jul 28, 2015 | 32.58 | 32.79 | 32.04 | 32.63 | 220,616 | +0.10(+0.31%) |
Jul 27, 2015 | 31.74 | 32.68 | 31.74 | 32.53 | 136,937 | +0.58(+1.83%) |
Jul 24, 2015 | 31.99 | 32.33 | 31.87 | 31.95 | 112,777 | -0.11(-0.34%) |
Jul 23, 2015 | 32.72 | 32.83 | 31.93 | 32.06 | 125,374 | -0.62(-1.89%) |
Jul 22, 2015 | 32.56 | 32.90 | 32.54 | 32.67 | 96,671 | +0.06(+0.18%) |
Jul 21, 2015 | 32.99 | 33.12 | 32.51 | 32.61 | 81,039 | -0.36(-1.10%) |
Jul 20, 2015 | 33.31 | 33.32 | 32.87 | 32.98 | 128,602 | -0.34(-1.02%) |
Jul 17, 2015 | 33.54 | 33.65 | 33.15 | 33.32 | 129,012 | -0.23(-0.68%) |
Jul 16, 2015 | 33.25 | 33.69 | 33.14 | 33.54 | 125,851 | +0.42(+1.28%) |
Jul 15, 2015 | 32.88 | 33.15 | 32.68 | 33.12 | 146,315 | +0.17(+0.51%) |
Jul 14, 2015 | 32.94 | 33.05 | 32.72 | 32.95 | 100,431 | +0.01(+0.03%) |
Jul 13, 2015 | 33.06 | 33.24 | 32.78 | 32.94 | 132,131 | +0.08(+0.26%) |
Jul 10, 2015 | 32.45 | 32.91 | 32.28 | 32.86 | 107,401 | +0.58(+1.81%) |
Jul 09, 2015 | 33.12 | 33.16 | 32.24 | 32.28 | 235,376 | -0.58(-1.78%) |
Jul 08, 2015 | 32.63 | 33.03 | 32.59 | 32.86 | 207,351 | +0.05(+0.15%) |
Jul 07, 2015 | 32.49 | 32.94 | 32.39 | 32.81 | 184,897 | +0.41(+1.25%) |
Jul 06, 2015 | 31.85 | 32.44 | 31.74 | 32.40 | 134,810 | +0.42(+1.32%) |
Jul 02, 2015 | 31.90 | 31.98 | 31.98 | 31.98 | 114,922 | +0.20(+0.64%) |
Jul 01, 2015 | 31.76 | 31.97 | 31.37 | 31.78 | 194,606 | +0.15(+0.48%) |
Jun 30, 2015 | 31.91 | 31.91 | 31.45 | 31.62 | 233,623 | -0.03(-0.11%) |
Jun 29, 2015 | 32.11 | 32.56 | 31.62 | 31.66 | 325,870 | -0.58(-1.78%) |
Jun 26, 2015 | 31.94 | 32.34 | 31.67 | 32.23 | 477,713 | +0.36(+1.14%) |
Jun 25, 2015 | 31.96 | 31.96 | 31.62 | 31.87 | 181,313 | -0.01(-0.03%) |
Jun 24, 2015 | 31.87 | 31.96 | 31.68 | 31.88 | 188,839 | -0.03(-0.11%) |
Jun 23, 2015 | 31.78 | 31.94 | 31.46 | 31.91 | 232,961 | +0.07(+0.21%) |
Jun 22, 2015 | 31.63 | 32.05 | 31.36 | 31.84 | 218,174 | +0.47(+1.51%) |
Jun 19, 2015 | 31.56 | 31.75 | 31.21 | 31.37 | 789,706 | -0.14(-0.43%) |
Jun 18, 2015 | 30.91 | 31.61 | 30.85 | 31.51 | 309,566 | +0.63(+2.03%) |
Jun 17, 2015 | 30.73 | 31.30 | 30.56 | 30.88 | 262,898 | +0.22(+0.72%) |
Jun 16, 2015 | 30.73 | 30.89 | 30.34 | 30.66 | 300,747 | -0.05(-0.17%) |
Jun 15, 2015 | 31.23 | 31.37 | 30.39 | 30.71 | 470,928 | -0.92(-2.91%) |
Jun 12, 2015 | 31.74 | 31.99 | 31.57 | 31.63 | 155,108 | -0.18(-0.56%) |
Jun 11, 2015 | 32.05 | 32.18 | 31.63 | 31.81 | 225,339 | -0.15(-0.48%) |
Jun 10, 2015 | 31.85 | 32.27 | 31.74 | 31.96 | 229,585 | +0.30(+0.94%) |
Jun 09, 2015 | 31.53 | 31.88 | 31.51 | 31.67 | 182,112 | +0.10(+0.32%) |
Jun 08, 2015 | 31.27 | 31.72 | 31.13 | 31.56 | 222,680 | +0.25(+0.78%) |
Jun 05, 2015 | 31.51 | 31.57 | 30.65 | 31.32 | 301,627 | -0.41(-1.31%) |
Jun 04, 2015 | 31.78 | 32.05 | 31.67 | 31.73 | 148,122 | -0.29(-0.90%) |
Jun 03, 2015 | 32.61 | 32.70 | 32.01 | 32.02 | 227,714 | -0.62(-1.89%) |
Jun 02, 2015 | 32.50 | 32.72 | 32.23 | 32.64 | 227,671 | -0.02(-0.05%) |
Jun 01, 2015 | 32.74 | 32.81 | 32.26 | 32.66 | 174,740 | +0.15(+0.47%) |
May 29, 2015 | 32.65 | 32.77 | 32.24 | 32.50 | 216,454 | -0.25(-0.75%) |
May 28, 2015 | 32.78 | 32.87 | 32.01 | 32.75 | 283,030 | -0.05(-0.15%) |
May 27, 2015 | 32.23 | 32.88 | 31.94 | 32.80 | 266,943 | +0.64(+2.00%) |
May 26, 2015 | 32.55 | 32.55 | 31.91 | 32.16 | 201,213 | -0.54(-1.66%) |
May 22, 2015 | 33.25 | 32.70 | 32.70 | 32.70 | 207,971 | -0.51(-1.53%) |
May 21, 2015 | 33.32 | 33.47 | 32.65 | 33.21 | 213,987 | +0.16(+0.49%) |
May 20, 2015 | 32.76 | 33.09 | 32.57 | 33.05 | 191,176 | +0.24(+0.72%) |
May 19, 2015 | 32.72 | 32.83 | 32.33 | 32.81 | 220,448 | +0.05(+0.16%) |
May 18, 2015 | 32.30 | 32.77 | 32.23 | 32.76 | 170,379 | +0.30(+0.91%) |
May 15, 2015 | 32.94 | 32.94 | 32.29 | 32.46 | 177,864 | -0.48(-1.46%) |
May 14, 2015 | 32.11 | 32.96 | 32.00 | 32.94 | 218,053 | +0.95(+2.96%) |
May 13, 2015 | 32.30 | 32.43 | 31.76 | 32.00 | 147,332 | -0.09(-0.28%) |
May 12, 2015 | 32.23 | 32.23 | 31.60 | 32.09 | 185,345 | -0.29(-0.91%) |
May 11, 2015 | 32.00 | 32.54 | 31.89 | 32.38 | 280,128 | +0.19(+0.60%) |
May 08, 2015 | 32.74 | 32.74 | 31.87 | 32.19 | 136,877 | -0.18(-0.55%) |
May 07, 2015 | 32.62 | 32.80 | 32.25 | 32.36 | 120,447 | -0.05(-0.16%) |
May 06, 2015 | 31.88 | 32.67 | 31.57 | 32.41 | 276,465 | +0.53(+1.66%) |
May 05, 2015 | 32.84 | 33.09 | 31.56 | 31.88 | 278,344 | -0.93(-2.82%) |
May 04, 2015 | 32.50 | 33.24 | 32.41 | 32.81 | 175,474 | +0.34(+1.06%) |
May 01, 2015 | 32.37 | 32.79 | 32.17 | 32.47 | 184,287 | +0.18(+0.55%) |
Apr 30, 2015 | 33.13 | 33.35 | 32.19 | 32.29 | 255,689 | -0.96(-2.88%) |
Apr 29, 2015 | 33.46 | 33.62 | 33.17 | 33.25 | 133,057 | -0.35(-1.05%) |
Apr 28, 2015 | 33.26 | 33.86 | 33.25 | 33.60 | 112,365 | +0.26(+0.78%) |
Apr 27, 2015 | 33.77 | 33.97 | 33.16 | 33.34 | 118,347 | -0.24(-0.70%) |
Apr 24, 2015 | 33.37 | 33.98 | 33.23 | 33.58 | 153,757 | +0.25(+0.76%) |
Apr 23, 2015 | 33.17 | 33.40 | 33.07 | 33.32 | 108,279 | +0.17(+0.51%) |
Apr 22, 2015 | 33.22 | 33.37 | 32.76 | 33.15 | 117,183 | -0.08(-0.23%) |
Apr 21, 2015 | 33.53 | 33.64 | 33.05 | 33.23 | 139,848 | -0.24(-0.73%) |
Apr 20, 2015 | 33.00 | 33.86 | 33.00 | 33.47 | 147,957 | +0.61(+1.87%) |
Apr 17, 2015 | 33.24 | 33.39 | 32.74 | 32.86 | 167,351 | -0.48(-1.44%) |
Apr 16, 2015 | 33.19 | 33.39 | 32.94 | 33.34 | 126,648 | +0.08(+0.25%) |
Apr 15, 2015 | 33.64 | 33.84 | 33.21 | 33.26 | 192,268 | -0.45(-1.32%) |
Apr 14, 2015 | 33.27 | 33.75 | 33.18 | 33.70 | 125,867 | +0.42(+1.26%) |
Apr 13, 2015 | 33.74 | 33.88 | 32.94 | 33.28 | 128,232 | -0.40(-1.17%) |
Apr 10, 2015 | 33.23 | 33.69 | 33.12 | 33.68 | 151,060 | +0.70(+2.12%) |
Apr 09, 2015 | 33.17 | 33.36 | 32.80 | 32.98 | 156,981 | -0.23(-0.68%) |
Apr 08, 2015 | 33.48 | 33.52 | 33.05 | 33.21 | 177,869 | -0.24(-0.70%) |
Apr 07, 2015 | 34.16 | 34.19 | 33.42 | 33.44 | 166,763 | -0.63(-1.85%) |
Apr 06, 2015 | 33.91 | 34.23 | 33.74 | 34.07 | 168,272 | +0.12(+0.35%) |
Apr 02, 2015 | 33.63 | 33.95 | 33.95 | 33.95 | 106,531 | +0.40(+1.20%) |
Apr 01, 2015 | 33.41 | 33.59 | 33.11 | 33.55 | 117,219 | +0.00(+0.00%) |
Mar 31, 2015 | 33.42 | 33.88 | 33.08 | 33.55 | 160,508 | +0.03(+0.10%) |
Mar 30, 2015 | 33.28 | 33.65 | 33.20 | 33.52 | 121,444 | +0.37(+1.12%) |
Mar 27, 2015 | 33.10 | 33.42 | 32.99 | 33.15 | 136,406 | +0.01(+0.03%) |
Mar 26, 2015 | 33.02 | 33.74 | 33.02 | 33.14 | 176,288 | -0.03(-0.10%) |
Mar 25, 2015 | 34.21 | 34.37 | 33.16 | 33.17 | 223,012 | -0.93(-2.71%) |
Mar 24, 2015 | 34.58 | 35.04 | 33.96 | 34.10 | 203,573 | -0.57(-1.65%) |
Mar 23, 2015 | 34.70 | 34.80 | 34.34 | 34.67 | 206,475 | -0.15(-0.43%) |
Mar 20, 2015 | 34.71 | 35.10 | 34.42 | 34.82 | 475,903 | +0.38(+1.10%) |
Mar 19, 2015 | 34.34 | 34.71 | 34.11 | 34.44 | 124,670 | +0.08(+0.22%) |
Mar 18, 2015 | 34.11 | 34.53 | 33.66 | 34.37 | 214,400 | +0.23(+0.67%) |
Mar 17, 2015 | 33.90 | 34.25 | 33.84 | 34.14 | 199,408 | +0.08(+0.25%) |
Mar 16, 2015 | 33.95 | 34.65 | 33.94 | 34.05 | 224,274 | +0.27(+0.80%) |
Mar 13, 2015 | 33.71 | 33.91 | 33.10 | 33.79 | 192,757 | +0.07(+0.20%) |
Mar 12, 2015 | 33.26 | 33.82 | 33.26 | 33.72 | 167,398 | +0.77(+2.32%) |
Mar 11, 2015 | 32.36 | 33.05 | 32.36 | 32.95 | 193,966 | +0.50(+1.53%) |
Mar 10, 2015 | 32.70 | 32.94 | 32.37 | 32.46 | 202,236 | -0.45(-1.35%) |
Mar 09, 2015 | 32.15 | 33.20 | 32.15 | 32.90 | 239,970 | +0.69(+2.14%) |
Mar 06, 2015 | 32.80 | 32.98 | 31.97 | 32.21 | 284,843 | -0.87(-2.64%) |
Mar 05, 2015 | 32.92 | 33.31 | 32.77 | 33.09 | 172,840 | +0.15(+0.46%) |
Mar 04, 2015 | 32.80 | 33.17 | 32.65 | 32.94 | 145,619 | +0.01(+0.03%) |
Mar 03, 2015 | 33.18 | 33.28 | 32.66 | 32.93 | 179,638 | -0.42(-1.26%) |
Mar 02, 2015 | 33.79 | 33.79 | 33.05 | 33.35 | 191,213 | -0.40(-1.20%) |
Feb 27, 2015 | 33.40 | 33.96 | 33.38 | 33.75 | 188,540 | +0.24(+0.73%) |
Feb 26, 2015 | 33.98 | 34.02 | 32.81 | 33.51 | 337,173 | -0.30(-0.90%) |
Feb 25, 2015 | 33.65 | 34.07 | 33.29 | 33.81 | 308,512 | +0.11(+0.32%) |
Feb 24, 2015 | 33.47 | 34.00 | 33.24 | 33.70 | 155,928 | +0.31(+0.93%) |
Feb 23, 2015 | 32.72 | 33.41 | 32.70 | 33.39 | 138,986 | +0.63(+1.93%) |
Feb 20, 2015 | 33.05 | 33.08 | 32.38 | 32.76 | 268,641 | -0.27(-0.82%) |
Feb 19, 2015 | 33.58 | 33.65 | 32.93 | 33.03 | 149,756 | -0.56(-1.68%) |
Feb 18, 2015 | 32.35 | 33.63 | 32.35 | 33.59 | 359,479 | +1.09(+3.34%) |
Feb 17, 2015 | 32.83 | 33.22 | 32.23 | 32.51 | 230,546 | -0.33(-1.00%) |
Feb 13, 2015 | 32.98 | 32.84 | 32.84 | 32.84 | 152,782 | -0.19(-0.59%) |
Feb 12, 2015 | 32.94 | 33.22 | 32.68 | 33.03 | 183,230 | +0.36(+1.09%) |
Feb 11, 2015 | 33.51 | 33.51 | 32.35 | 32.67 | 247,369 | -1.01(-3.00%) |
Feb 10, 2015 | 33.33 | 33.92 | 33.17 | 33.69 | 276,641 | +0.46(+1.38%) |
Feb 09, 2015 | 33.47 | 33.98 | 33.09 | 33.23 | 212,822 | -0.16(-0.48%) |
Feb 06, 2015 | 34.50 | 34.50 | 33.15 | 33.38 | 216,876 | -1.17(-3.39%) |
Feb 05, 2015 | 33.56 | 34.70 | 33.56 | 34.55 | 236,672 | +1.18(+3.53%) |
Feb 04, 2015 | 34.00 | 34.23 | 33.30 | 33.38 | 215,222 | -0.63(-1.84%) |
Feb 03, 2015 | 33.34 | 34.05 | 33.34 | 34.00 | 268,911 | +0.79(+2.37%) |
Feb 02, 2015 | 33.18 | 33.40 | 32.77 | 33.22 | 277,471 | +0.06(+0.18%) |
Jan 30, 2015 | 34.49 | 34.67 | 33.12 | 33.16 | 299,383 | -1.58(-4.55%) |
Jan 29, 2015 | 33.79 | 34.77 | 33.79 | 34.74 | 177,529 | +0.95(+2.80%) |
Jan 28, 2015 | 34.61 | 34.88 | 33.62 | 33.79 | 202,547 | -0.71(-2.06%) |
Jan 27, 2015 | 34.30 | 34.68 | 34.20 | 34.50 | 173,117 | -0.13(-0.36%) |
Jan 26, 2015 | 34.39 | 34.66 | 33.89 | 34.63 | 185,358 | +0.23(+0.68%) |
Jan 23, 2015 | 34.30 | 34.52 | 34.03 | 34.40 | 152,472 | +0.16(+0.46%) |
Jan 22, 2015 | 34.04 | 34.33 | 33.30 | 34.24 | 165,601 | +0.33(+0.99%) |
Jan 21, 2015 | 34.31 | 34.54 | 33.78 | 33.90 | 189,070 | -0.39(-1.15%) |
Jan 20, 2015 | 33.87 | 34.40 | 33.82 | 34.30 | 302,696 | +0.53(+1.56%) |
Jan 16, 2015 | 32.67 | 33.83 | 32.67 | 33.77 | 189,656 | +1.00(+3.06%) |
Jan 15, 2015 | 33.33 | 33.33 | 32.59 | 32.76 | 149,789 | -0.38(-1.16%) |
Jan 14, 2015 | 31.89 | 33.27 | 31.89 | 33.15 | 203,016 | +0.92(+2.85%) |
Jan 13, 2015 | 32.32 | 33.04 | 31.83 | 32.23 | 260,442 | +0.04(+0.13%) |
Jan 12, 2015 | 31.91 | 32.22 | 31.54 | 32.19 | 181,651 | +0.34(+1.08%) |
Jan 09, 2015 | 32.15 | 32.26 | 31.45 | 31.84 | 187,626 | -0.29(-0.91%) |
Jan 08, 2015 | 31.36 | 32.18 | 31.13 | 32.14 | 343,460 | +1.12(+3.61%) |
Jan 07, 2015 | 31.16 | 31.42 | 30.83 | 31.02 | 296,546 | +0.09(+0.30%) |
Jan 06, 2015 | 31.34 | 31.67 | 30.84 | 30.92 | 212,529 | -0.44(-1.41%) |
Jan 05, 2015 | 31.83 | 31.96 | 31.27 | 31.37 | 245,956 | -0.54(-1.70%) |
Jan 02, 2015 | 31.63 | 32.06 | 31.37 | 31.91 | 266,977 | +0.41(+1.30%) |
Dec 31, 2014 | 31.79 | 31.50 | 31.50 | 31.50 | 263,963 | -0.27(-0.84%) |
Dec 30, 2014 | 32.23 | 32.35 | 31.71 | 31.77 | 369,401 | -0.61(-1.89%) |
Dec 29, 2014 | 31.36 | 32.41 | 31.26 | 32.38 | 217,199 | +0.99(+3.14%) |
Dec 26, 2014 | 31.18 | 31.58 | 31.06 | 31.39 | 111,979 | +0.34(+1.10%) |
Dec 24, 2014 | 30.63 | 31.05 | 31.05 | 31.05 | 100,420 | +0.44(+1.45%) |
Dec 23, 2014 | 30.31 | 30.62 | 30.03 | 30.61 | 203,355 | +0.51(+1.70%) |
Dec 22, 2014 | 29.64 | 30.11 | 29.58 | 30.10 | 162,618 | +0.45(+1.52%) |
Dec 19, 2014 | 29.96 | 30.00 | 29.00 | 29.64 | 836,910 | -0.32(-1.06%) |
Dec 18, 2014 | 29.06 | 30.00 | 28.80 | 29.96 | 208,514 | +1.15(+4.01%) |
Dec 17, 2014 | 28.25 | 28.84 | 28.08 | 28.81 | 303,959 | +0.54(+1.89%) |
Dec 16, 2014 | 28.57 | 28.82 | 28.23 | 28.27 | 338,091 | -0.33(-1.14%) |
Dec 15, 2014 | 28.74 | 28.93 | 28.40 | 28.60 | 187,137 | -0.09(-0.32%) |
Dec 12, 2014 | 28.66 | 28.99 | 28.60 | 28.69 | 180,355 | -0.27(-0.92%) |
Dec 11, 2014 | 28.79 | 29.31 | 28.79 | 28.96 | 295,751 | +0.24(+0.84%) |
Dec 10, 2014 | 29.64 | 29.75 | 28.71 | 28.72 | 256,979 | -0.98(-3.30%) |
Dec 09, 2014 | 28.41 | 29.72 | 28.40 | 29.70 | 255,154 | +1.10(+3.86%) |
Dec 08, 2014 | 28.59 | 29.54 | 28.56 | 28.59 | 264,545 | +0.00(+0.00%) |
Dec 05, 2014 | 28.50 | 28.94 | 28.44 | 28.59 | 156,887 | -0.02(-0.06%) |
Dec 04, 2014 | 28.79 | 29.07 | 28.47 | 28.61 | 253,639 | -0.14(-0.49%) |
Dec 03, 2014 | 29.22 | 29.34 | 28.71 | 28.75 | 283,295 | -0.48(-1.63%) |
Dec 02, 2014 | 28.83 | 29.51 | 28.83 | 29.23 | 191,616 | +0.53(+1.84%) |
Dec 01, 2014 | 29.25 | 29.33 | 28.68 | 28.70 | 116,562 | -0.49(-1.66%) |
Nov 28, 2014 | 29.43 | 30.02 | 29.18 | 29.18 | 104,438 | -0.30(-1.02%) |
Nov 26, 2014 | 29.02 | 29.49 | 29.49 | 29.49 | 128,992 | +0.56(+1.94%) |
Nov 25, 2014 | 29.08 | 29.22 | 28.91 | 28.93 | 107,475 | -0.15(-0.52%) |
Nov 24, 2014 | 29.12 | 29.23 | 28.97 | 29.08 | 109,679 | -0.05(-0.17%) |
Nov 21, 2014 | 29.53 | 29.56 | 29.02 | 29.13 | 147,447 | -0.02(-0.06%) |
Nov 20, 2014 | 29.10 | 29.27 | 28.93 | 29.14 | 115,115 | -0.01(-0.03%) |
Nov 19, 2014 | 29.09 | 29.26 | 28.69 | 29.15 | 143,210 | -0.06(-0.20%) |
Nov 18, 2014 | 28.76 | 29.34 | 28.76 | 29.21 | 203,507 | +0.44(+1.51%) |
Nov 17, 2014 | 28.53 | 28.98 | 28.50 | 28.77 | 167,400 | +0.13(+0.47%) |
Nov 14, 2014 | 28.87 | 28.98 | 28.57 | 28.64 | 153,853 | -0.18(-0.61%) |
Nov 13, 2014 | 29.49 | 29.54 | 28.77 | 28.82 | 129,045 | -0.62(-2.10%) |
Nov 12, 2014 | 29.02 | 29.45 | 28.66 | 29.44 | 187,275 | +0.32(+1.10%) |
Nov 11, 2014 | 29.10 | 29.22 | 28.83 | 29.12 | 191,795 | +0.07(+0.26%) |
Nov 10, 2014 | 29.22 | 29.25 | 28.94 | 29.04 | 259,995 | -0.12(-0.43%) |
Nov 07, 2014 | 29.31 | 29.31 | 29.12 | 29.17 | 189,365 | -0.07(-0.23%) |
Nov 06, 2014 | 29.02 | 29.51 | 28.94 | 29.23 | 172,723 | +0.22(+0.75%) |
Nov 05, 2014 | 30.76 | 30.76 | 28.59 | 29.02 | 279,662 | -0.96(-3.22%) |
Nov 04, 2014 | 29.71 | 30.10 | 29.56 | 29.98 | 190,345 | +0.22(+0.75%) |
Nov 03, 2014 | 29.84 | 30.08 | 29.58 | 29.76 | 161,793 | +0.01(+0.03%) |
Oct 31, 2014 | 29.39 | 29.75 | 29.27 | 29.75 | 226,954 | -0.07(-0.25%) |
Oct 30, 2014 | 28.95 | 29.86 | 28.95 | 29.82 | 157,769 | +0.86(+2.99%) |
Oct 29, 2014 | 29.31 | 29.31 | 28.52 | 28.96 | 200,318 | -0.26(-0.88%) |
Oct 28, 2014 | 28.24 | 29.25 | 28.18 | 29.22 | 191,816 | +0.91(+3.23%) |
Oct 27, 2014 | 27.98 | 28.36 | 28.12 | 28.30 | 125,102 | +0.18(+0.65%) |
Oct 24, 2014 | 28.35 | 28.48 | 28.02 | 28.12 | 128,782 | -0.14(-0.50%) |
Oct 23, 2014 | 28.13 | 28.52 | 28.06 | 28.26 | 150,354 | +0.41(+1.46%) |
Oct 22, 2014 | 27.93 | 28.24 | 27.80 | 27.85 | 99,335 | -0.07(-0.24%) |
Oct 21, 2014 | 27.93 | 28.02 | 27.75 | 27.92 | 101,836 | -0.02(-0.06%) |
Oct 20, 2014 | 27.14 | 27.93 | 27.14 | 27.93 | 136,840 | +0.76(+2.78%) |
Oct 17, 2014 | 28.12 | 28.12 | 27.17 | 27.18 | 180,916 | -0.68(-2.45%) |
Oct 16, 2014 | 27.07 | 27.99 | 27.03 | 27.86 | 194,105 | +0.50(+1.82%) |
Oct 15, 2014 | 27.59 | 27.59 | 27.03 | 27.36 | 288,049 | -0.29(-1.05%) |
Oct 14, 2014 | 27.10 | 27.68 | 26.96 | 27.65 | 221,999 | +0.79(+2.94%) |
Oct 13, 2014 | 26.46 | 27.07 | 26.35 | 26.86 | 179,156 | +0.42(+1.60%) |
Oct 10, 2014 | 26.15 | 26.96 | 26.15 | 26.44 | 201,449 | +0.15(+0.57%) |
Oct 09, 2014 | 26.24 | 26.48 | 26.14 | 26.29 | 320,107 | +0.02(+0.09%) |
Oct 08, 2014 | 25.29 | 26.35 | 25.29 | 26.26 | 243,848 | +0.89(+3.51%) |
Oct 07, 2014 | 25.26 | 25.60 | 25.19 | 25.37 | 156,235 | +0.04(+0.16%) |
Oct 06, 2014 | 25.62 | 25.68 | 25.31 | 25.33 | 172,561 | -0.30(-1.17%) |
Oct 03, 2014 | 25.76 | 25.80 | 25.51 | 25.63 | 117,244 | +0.10(+0.39%) |
Oct 02, 2014 | 25.17 | 25.65 | 25.17 | 25.53 | 146,735 | +0.34(+1.35%) |
Oct 01, 2014 | 25.37 | 25.50 | 25.16 | 25.19 | 207,461 | -0.10(-0.39%) |
Sep 30, 2014 | 25.52 | 25.71 | 25.27 | 25.29 | 195,224 | -0.28(-1.11%) |
Sep 29, 2014 | 25.16 | 25.69 | 25.16 | 25.57 | 139,141 | +0.21(+0.82%) |
Sep 26, 2014 | 25.12 | 25.42 | 25.04 | 25.37 | 125,818 | +0.27(+1.06%) |
Sep 25, 2014 | 25.37 | 25.42 | 25.03 | 25.10 | 149,357 | -0.29(-1.15%) |
Sep 24, 2014 | 25.30 | 25.55 | 25.12 | 25.39 | 112,158 | +0.16(+0.63%) |
Sep 23, 2014 | 25.42 | 25.69 | 25.23 | 25.23 | 164,585 | -0.27(-1.04%) |
Sep 22, 2014 | 25.36 | 25.77 | 25.27 | 25.50 | 143,762 | +0.00(+0.00%) |
Sep 19, 2014 | 25.98 | 26.16 | 25.46 | 25.50 | 428,162 | -0.52(-1.98%) |
Sep 18, 2014 | 26.16 | 26.18 | 25.89 | 26.01 | 116,742 | -0.07(-0.29%) |
Sep 17, 2014 | 26.39 | 26.40 | 25.97 | 26.09 | 72,015 | -0.22(-0.85%) |
Sep 16, 2014 | 25.91 | 26.44 | 25.91 | 26.31 | 113,717 | +0.27(+1.02%) |
Sep 15, 2014 | 26.11 | 26.14 | 25.87 | 26.05 | 138,002 | -0.09(-0.35%) |
Sep 12, 2014 | 26.42 | 26.56 | 26.01 | 26.14 | 116,967 | -0.34(-1.29%) |
Sep 11, 2014 | 26.40 | 26.58 | 26.22 | 26.48 | 113,946 | +0.05(+0.19%) |
Sep 10, 2014 | 26.31 | 26.60 | 26.04 | 26.43 | 277,604 | +0.08(+0.32%) |
Sep 09, 2014 | 26.65 | 26.65 | 26.19 | 26.35 | 142,029 | -0.27(-1.03%) |
Sep 08, 2014 | 27.00 | 27.00 | 26.56 | 26.62 | 106,023 | -0.36(-1.33%) |
Sep 05, 2014 | 26.67 | 27.00 | 26.63 | 26.98 | 101,212 | +0.27(+1.03%) |
Sep 04, 2014 | 26.87 | 27.03 | 26.65 | 26.70 | 86,329 | -0.17(-0.62%) |
Sep 03, 2014 | 26.91 | 27.20 | 26.77 | 26.87 | 131,193 | +0.05(+0.19%) |