Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.65 | 34.92 | 34.64 | 34.73 | 40,372 | -0.05(-0.15%) |
Aug 28, 2015 | 34.60 | 34.84 | 34.55 | 34.79 | 35,826 | +0.06(+0.17%) |
Aug 27, 2015 | 34.39 | 34.74 | 34.22 | 34.73 | 164,123 | +0.75(+2.20%) |
Aug 26, 2015 | 33.51 | 33.98 | 33.00 | 33.98 | 104,080 | +1.12(+3.42%) |
Aug 25, 2015 | 34.05 | 34.12 | 32.86 | 32.86 | 116,020 | -0.40(-1.21%) |
Aug 24, 2015 | 33.94 | 34.19 | 24.68 | 33.26 | 297,047 | -1.36(-3.94%) |
Aug 21, 2015 | 35.57 | 35.76 | 34.62 | 34.62 | 162,103 | -1.33(-3.70%) |
Aug 20, 2015 | 36.44 | 36.44 | 35.95 | 35.95 | 63,754 | -0.81(-2.19%) |
Aug 19, 2015 | 36.89 | 37.05 | 36.60 | 36.76 | 25,991 | -0.42(-1.13%) |
Aug 18, 2015 | 37.23 | 37.28 | 37.07 | 37.18 | 29,053 | -0.11(-0.30%) |
Aug 17, 2015 | 37.17 | 37.29 | 36.90 | 37.29 | 35,526 | -0.01(-0.02%) |
Aug 14, 2015 | 36.93 | 37.33 | 36.93 | 37.30 | 14,526 | +0.34(+0.93%) |
Aug 13, 2015 | 36.84 | 37.11 | 36.75 | 36.96 | 19,047 | +0.15(+0.39%) |
Aug 12, 2015 | 36.88 | 36.88 | 36.01 | 36.81 | 122,511 | -0.33(-0.90%) |
Aug 11, 2015 | 37.49 | 37.57 | 36.93 | 37.15 | 21,490 | -0.71(-1.88%) |
Aug 10, 2015 | 37.68 | 37.97 | 37.68 | 37.86 | 27,842 | +0.39(+1.03%) |
Aug 07, 2015 | 37.63 | 37.67 | 37.19 | 37.47 | 18,887 | -0.22(-0.57%) |
Aug 06, 2015 | 37.98 | 38.20 | 37.64 | 37.69 | 17,554 | -0.26(-0.68%) |
Aug 05, 2015 | 38.10 | 38.19 | 37.85 | 37.94 | 26,362 | +0.05(+0.13%) |
Aug 04, 2015 | 37.70 | 38.10 | 37.69 | 37.89 | 230,922 | +0.20(+0.53%) |
Aug 03, 2015 | 37.65 | 37.76 | 37.46 | 37.69 | 28,917 | +0.04(+0.11%) |
Jul 31, 2015 | 37.87 | 37.87 | 37.59 | 37.65 | 101,755 | -0.27(-0.70%) |
Jul 30, 2015 | 37.87 | 37.94 | 37.71 | 37.92 | 72,146 | -0.06(-0.16%) |
Jul 29, 2015 | 37.58 | 38.01 | 37.49 | 37.98 | 49,902 | +0.47(+1.26%) |
Jul 28, 2015 | 37.65 | 37.65 | 37.36 | 37.51 | 62,726 | +0.13(+0.34%) |
Jul 27, 2015 | 37.64 | 37.69 | 37.17 | 37.38 | 56,393 | -0.52(-1.38%) |
Jul 24, 2015 | 38.27 | 38.30 | 37.78 | 37.90 | 48,408 | -0.34(-0.90%) |
Jul 23, 2015 | 38.74 | 38.87 | 38.15 | 38.24 | 53,908 | -0.46(-1.20%) |
Jul 22, 2015 | 38.45 | 38.73 | 38.41 | 38.71 | 121,812 | +0.15(+0.40%) |
Jul 21, 2015 | 38.60 | 38.94 | 38.39 | 38.55 | 18,857 | -0.17(-0.44%) |
Jul 20, 2015 | 39.01 | 39.03 | 38.68 | 38.72 | 44,315 | -0.13(-0.33%) |
Jul 17, 2015 | 38.80 | 39.10 | 38.61 | 38.85 | 41,454 | +0.06(+0.15%) |
Jul 16, 2015 | 38.61 | 38.79 | 38.59 | 38.79 | 36,936 | +0.38(+0.98%) |
Jul 15, 2015 | 38.41 | 38.50 | 38.27 | 38.41 | 19,439 | +0.04(+0.11%) |
Jul 14, 2015 | 38.18 | 38.47 | 38.15 | 38.37 | 21,418 | +0.14(+0.36%) |
Jul 13, 2015 | 38.17 | 38.29 | 38.07 | 38.23 | 48,136 | +0.39(+1.02%) |
Jul 10, 2015 | 37.63 | 37.92 | 37.57 | 37.85 | 27,694 | +0.64(+1.73%) |
Jul 09, 2015 | 37.27 | 37.47 | 37.16 | 37.20 | 76,066 | +0.43(+1.17%) |
Jul 08, 2015 | 37.29 | 37.29 | 36.71 | 36.78 | 73,643 | -0.82(-2.19%) |
Jul 07, 2015 | 37.69 | 37.69 | 36.77 | 37.60 | 62,465 | -0.09(-0.23%) |
Jul 06, 2015 | 37.46 | 37.77 | 37.38 | 37.69 | 29,728 | -0.15(-0.39%) |
Jul 02, 2015 | 37.94 | 37.83 | 37.83 | 37.83 | 37,311 | -0.11(-0.29%) |
Jul 01, 2015 | 38.00 | 38.17 | 37.79 | 37.94 | 40,844 | +0.34(+0.91%) |
Jun 30, 2015 | 37.53 | 37.78 | 37.25 | 37.60 | 58,667 | +0.46(+1.25%) |
Jun 29, 2015 | 37.90 | 37.93 | 37.13 | 37.14 | 162,270 | -1.21(-3.15%) |
Jun 26, 2015 | 38.48 | 38.49 | 38.21 | 38.35 | 25,358 | +0.10(+0.27%) |
Jun 25, 2015 | 38.57 | 38.57 | 38.14 | 38.24 | 50,016 | +0.00(+0.00%) |
Jun 24, 2015 | 38.67 | 38.68 | 38.21 | 38.24 | 57,674 | -0.52(-1.35%) |
Jun 23, 2015 | 38.77 | 38.88 | 38.70 | 38.76 | 40,625 | +0.14(+0.35%) |
Jun 22, 2015 | 38.43 | 38.73 | 38.43 | 38.63 | 113,023 | +0.44(+1.14%) |
Jun 19, 2015 | 38.41 | 38.41 | 38.10 | 38.19 | 42,299 | -0.22(-0.58%) |
Jun 18, 2015 | 38.54 | 38.55 | 38.22 | 38.41 | 95,045 | +0.02(+0.04%) |
Jun 17, 2015 | 38.60 | 38.67 | 38.35 | 38.40 | 96,406 | -0.12(-0.31%) |
Jun 16, 2015 | 38.29 | 38.52 | 38.23 | 38.52 | 134,830 | +0.18(+0.47%) |
Jun 15, 2015 | 38.31 | 38.38 | 37.87 | 38.34 | 60,253 | -0.15(-0.40%) |
Jun 12, 2015 | 38.59 | 38.66 | 38.37 | 38.49 | 86,004 | -0.20(-0.51%) |
Jun 11, 2015 | 38.75 | 38.82 | 38.60 | 38.69 | 81,974 | +0.06(+0.16%) |
Jun 10, 2015 | 38.21 | 38.74 | 38.21 | 38.63 | 189,165 | +0.52(+1.37%) |
Jun 09, 2015 | 38.22 | 38.22 | 37.83 | 38.11 | 145,515 | -0.08(-0.20%) |
Jun 08, 2015 | 38.41 | 38.46 | 38.14 | 38.18 | 73,521 | -0.11(-0.29%) |
Jun 05, 2015 | 38.27 | 38.46 | 37.93 | 38.29 | 102,417 | +0.44(+1.15%) |
Jun 04, 2015 | 38.06 | 38.06 | 37.81 | 37.86 | 74,629 | -0.17(-0.45%) |
Jun 03, 2015 | 37.79 | 38.17 | 37.71 | 38.03 | 53,820 | +0.42(+1.12%) |
Jun 02, 2015 | 37.34 | 37.71 | 37.32 | 37.61 | 55,116 | +0.19(+0.50%) |
Jun 01, 2015 | 37.52 | 37.57 | 37.21 | 37.42 | 42,982 | +0.01(+0.02%) |
May 29, 2015 | 37.66 | 37.66 | 37.17 | 37.41 | 33,874 | -0.27(-0.72%) |
May 28, 2015 | 37.49 | 37.69 | 37.45 | 37.69 | 397,761 | +0.10(+0.27%) |
May 27, 2015 | 37.23 | 37.63 | 37.10 | 37.58 | 38,911 | +0.44(+1.17%) |
May 26, 2015 | 37.28 | 37.33 | 37.04 | 37.15 | 216,053 | -0.28(-0.75%) |
May 22, 2015 | 37.31 | 37.43 | 37.43 | 37.43 | 29,675 | +0.10(+0.28%) |
May 21, 2015 | 37.31 | 37.40 | 37.18 | 37.33 | 23,426 | -0.05(-0.14%) |
May 20, 2015 | 37.55 | 37.59 | 37.36 | 37.38 | 21,676 | -0.16(-0.43%) |
May 19, 2015 | 37.62 | 37.76 | 37.46 | 37.54 | 74,703 | -0.04(-0.11%) |
May 18, 2015 | 37.04 | 37.60 | 37.04 | 37.58 | 80,017 | +0.52(+1.41%) |
May 15, 2015 | 37.34 | 37.43 | 36.92 | 37.06 | 48,386 | -0.33(-0.87%) |
May 14, 2015 | 37.31 | 37.39 | 37.13 | 37.39 | 36,118 | +0.22(+0.60%) |
May 13, 2015 | 37.10 | 37.22 | 36.95 | 37.16 | 34,496 | +0.04(+0.12%) |
May 12, 2015 | 37.28 | 37.28 | 36.86 | 37.12 | 24,482 | -0.28(-0.76%) |
May 11, 2015 | 37.03 | 37.53 | 37.03 | 37.40 | 75,152 | +0.39(+1.06%) |
May 08, 2015 | 36.95 | 37.05 | 36.89 | 37.01 | 62,152 | +0.26(+0.70%) |
May 07, 2015 | 36.28 | 36.83 | 36.28 | 36.75 | 19,439 | +0.38(+1.04%) |
May 06, 2015 | 36.72 | 36.73 | 36.15 | 36.38 | 54,444 | -0.24(-0.65%) |
May 05, 2015 | 36.76 | 36.96 | 36.56 | 36.62 | 44,484 | -0.21(-0.56%) |
May 04, 2015 | 36.61 | 36.91 | 36.61 | 36.82 | 20,588 | +0.30(+0.82%) |
May 01, 2015 | 36.53 | 36.65 | 36.47 | 36.52 | 28,080 | +0.16(+0.45%) |
Apr 30, 2015 | 36.92 | 36.92 | 36.29 | 36.36 | 36,557 | -0.59(-1.60%) |
Apr 29, 2015 | 36.61 | 36.98 | 36.61 | 36.95 | 20,979 | +0.16(+0.44%) |
Apr 28, 2015 | 36.35 | 36.79 | 36.21 | 36.79 | 465,329 | +0.40(+1.11%) |
Apr 27, 2015 | 36.92 | 36.95 | 36.37 | 36.39 | 31,216 | -0.29(-0.79%) |
Apr 24, 2015 | 36.96 | 36.96 | 36.56 | 36.68 | 16,929 | -0.21(-0.58%) |
Apr 23, 2015 | 36.71 | 37.00 | 36.62 | 36.89 | 37,815 | +0.10(+0.28%) |
Apr 22, 2015 | 36.48 | 36.89 | 36.28 | 36.79 | 91,286 | +0.35(+0.96%) |
Apr 21, 2015 | 36.56 | 36.68 | 36.44 | 36.44 | 604,232 | -0.10(-0.28%) |
Apr 20, 2015 | 36.51 | 36.69 | 36.46 | 36.54 | 88,557 | +0.24(+0.66%) |
Apr 17, 2015 | 36.68 | 36.68 | 36.15 | 36.30 | 40,612 | -0.63(-1.71%) |
Apr 16, 2015 | 36.76 | 36.97 | 36.55 | 36.93 | 568,032 | +0.19(+0.51%) |
Apr 15, 2015 | 36.80 | 36.93 | 36.51 | 36.74 | 89,108 | +0.04(+0.12%) |
Apr 14, 2015 | 36.62 | 36.78 | 36.38 | 36.70 | 31,879 | +0.02(+0.05%) |
Apr 13, 2015 | 36.66 | 36.87 | 36.66 | 36.68 | 32,033 | +0.03(+0.09%) |
Apr 10, 2015 | 36.62 | 36.73 | 36.51 | 36.65 | 43,037 | -0.03(-0.09%) |
Apr 09, 2015 | 36.59 | 36.70 | 36.39 | 36.68 | 13,877 | +0.15(+0.40%) |
Apr 08, 2015 | 36.43 | 36.63 | 36.36 | 36.54 | 342,521 | +0.15(+0.40%) |
Apr 07, 2015 | 36.69 | 36.80 | 36.39 | 36.39 | 36,829 | -0.25(-0.68%) |
Apr 06, 2015 | 36.51 | 36.77 | 36.19 | 36.64 | 16,839 | -0.04(-0.12%) |
Apr 02, 2015 | 36.67 | 36.68 | 36.68 | 36.68 | 51,406 | +0.04(+0.12%) |
Apr 01, 2015 | 36.57 | 36.66 | 36.38 | 36.64 | 14,410 | -0.03(-0.07%) |
Mar 31, 2015 | 36.78 | 36.82 | 36.60 | 36.67 | 262,538 | -0.23(-0.63%) |
Mar 30, 2015 | 36.62 | 36.95 | 36.62 | 36.90 | 39,744 | +0.47(+1.29%) |
Mar 27, 2015 | 36.15 | 36.43 | 36.11 | 36.43 | 40,251 | +0.12(+0.33%) |
Mar 26, 2015 | 36.09 | 36.44 | 35.89 | 36.31 | 49,448 | +0.13(+0.35%) |
Mar 25, 2015 | 36.98 | 36.98 | 36.15 | 36.18 | 32,848 | -0.73(-1.97%) |
Mar 24, 2015 | 37.11 | 37.11 | 36.90 | 36.91 | 417,993 | -0.21(-0.58%) |
Mar 23, 2015 | 37.26 | 37.28 | 37.12 | 37.12 | 20,540 | -0.15(-0.41%) |
Mar 20, 2015 | 36.99 | 37.28 | 36.93 | 37.28 | 37,643 | +0.45(+1.23%) |
Mar 19, 2015 | 36.86 | 36.86 | 36.48 | 36.82 | 97,960 | -0.10(-0.28%) |
Mar 18, 2015 | 37.41 | 37.41 | 36.86 | 36.92 | 94,605 | -0.44(-1.19%) |
Mar 17, 2015 | 37.19 | 37.39 | 37.08 | 37.37 | 81,781 | +0.03(+0.07%) |
Mar 16, 2015 | 37.15 | 37.34 | 37.15 | 37.34 | 44,066 | +0.41(+1.11%) |
Mar 13, 2015 | 36.93 | 37.02 | 36.51 | 36.93 | 47,503 | -0.11(-0.30%) |
Mar 12, 2015 | 36.65 | 37.05 | 36.58 | 37.04 | 71,888 | +0.67(+1.83%) |
Mar 11, 2015 | 36.11 | 36.49 | 36.06 | 36.38 | 50,855 | +0.38(+1.04%) |
Mar 10, 2015 | 36.20 | 36.24 | 36.00 | 36.00 | 15,589 | -0.56(-1.52%) |
Mar 09, 2015 | 36.39 | 36.63 | 36.34 | 36.56 | 30,417 | +0.17(+0.47%) |
Mar 06, 2015 | 36.34 | 37.07 | 36.34 | 36.39 | 117,411 | +0.07(+0.19%) |
Mar 05, 2015 | 36.18 | 36.32 | 35.95 | 36.32 | 22,102 | +0.22(+0.62%) |
Mar 04, 2015 | 36.16 | 36.28 | 35.99 | 36.10 | 31,946 | -0.15(-0.40%) |
Mar 03, 2015 | 36.41 | 36.41 | 36.22 | 36.24 | 40,449 | -0.28(-0.77%) |
Mar 02, 2015 | 36.00 | 36.54 | 35.99 | 36.52 | 96,401 | +0.49(+1.35%) |
Feb 27, 2015 | 36.31 | 36.31 | 36.03 | 36.04 | 33,295 | -0.26(-0.71%) |
Feb 26, 2015 | 36.32 | 36.40 | 36.20 | 36.29 | 18,768 | -0.03(-0.07%) |
Feb 25, 2015 | 36.41 | 36.48 | 36.23 | 36.32 | 45,209 | -0.07(-0.19%) |
Feb 24, 2015 | 36.10 | 36.61 | 36.10 | 36.39 | 52,870 | +0.32(+0.88%) |
Feb 23, 2015 | 36.10 | 36.10 | 35.79 | 36.07 | 19,511 | -0.09(-0.26%) |
Feb 20, 2015 | 35.76 | 36.19 | 35.48 | 36.16 | 40,069 | +0.33(+0.93%) |
Feb 19, 2015 | 35.85 | 35.98 | 35.73 | 35.83 | 35,679 | +0.04(+0.12%) |
Feb 18, 2015 | 36.07 | 36.08 | 35.65 | 35.79 | 62,663 | -0.27(-0.76%) |
Feb 17, 2015 | 35.87 | 36.12 | 35.85 | 36.06 | 55,425 | +0.15(+0.43%) |
Feb 13, 2015 | 36.08 | 35.91 | 35.91 | 35.91 | 22,244 | -0.16(-0.45%) |
Feb 12, 2015 | 35.64 | 36.09 | 35.64 | 36.07 | 45,085 | +0.54(+1.52%) |
Feb 11, 2015 | 35.40 | 35.69 | 35.28 | 35.53 | 16,104 | +0.03(+0.08%) |
Feb 10, 2015 | 35.34 | 35.53 | 35.17 | 35.51 | 37,135 | +0.40(+1.14%) |
Feb 09, 2015 | 35.26 | 35.40 | 35.07 | 35.11 | 18,920 | -0.35(-0.99%) |
Feb 06, 2015 | 35.15 | 35.71 | 35.10 | 35.46 | 59,799 | +0.58(+1.67%) |
Feb 05, 2015 | 34.51 | 34.98 | 34.41 | 34.88 | 50,089 | +0.56(+1.64%) |
Feb 04, 2015 | 34.01 | 34.55 | 34.01 | 34.31 | 168,689 | +0.19(+0.55%) |
Feb 03, 2015 | 33.48 | 34.16 | 33.48 | 34.12 | 90,567 | +0.79(+2.38%) |
Feb 02, 2015 | 33.06 | 33.36 | 32.78 | 33.33 | 161,331 | +0.39(+1.19%) |
Jan 30, 2015 | 32.85 | 33.40 | 32.76 | 32.94 | 33,701 | -0.46(-1.38%) |
Jan 29, 2015 | 33.06 | 33.41 | 32.72 | 33.40 | 101,492 | +0.44(+1.34%) |
Jan 28, 2015 | 34.06 | 34.06 | 32.95 | 32.95 | 102,779 | -0.80(-2.38%) |
Jan 27, 2015 | 33.80 | 34.04 | 33.59 | 33.76 | 86,872 | -0.46(-1.35%) |
Jan 26, 2015 | 33.99 | 34.22 | 33.68 | 34.22 | 40,435 | +0.19(+0.56%) |
Jan 23, 2015 | 34.15 | 34.25 | 34.00 | 34.03 | 40,283 | -0.09(-0.26%) |
Jan 22, 2015 | 33.31 | 34.21 | 32.91 | 34.11 | 86,193 | +1.03(+3.10%) |
Jan 21, 2015 | 33.02 | 33.43 | 32.73 | 33.09 | 173,997 | +0.02(+0.05%) |
Jan 20, 2015 | 33.20 | 33.33 | 32.73 | 33.07 | 99,482 | -0.03(-0.08%) |
Jan 16, 2015 | 32.77 | 33.17 | 32.32 | 33.10 | 524,130 | -0.42(-1.25%) |
Jan 15, 2015 | 34.09 | 34.09 | 33.51 | 33.52 | 57,004 | -0.62(-1.83%) |
Jan 14, 2015 | 34.31 | 34.31 | 33.70 | 34.14 | 127,294 | -0.73(-2.11%) |
Jan 13, 2015 | 35.37 | 35.69 | 34.64 | 34.88 | 211,621 | -0.17(-0.49%) |
Jan 12, 2015 | 35.41 | 35.41 | 34.88 | 35.05 | 45,246 | -0.41(-1.16%) |
Jan 09, 2015 | 36.08 | 36.08 | 35.38 | 35.46 | 54,821 | -0.55(-1.52%) |
Jan 08, 2015 | 35.84 | 36.14 | 35.84 | 36.00 | 38,496 | +0.49(+1.37%) |
Jan 07, 2015 | 35.40 | 35.52 | 35.10 | 35.52 | 74,176 | +0.43(+1.22%) |
Jan 06, 2015 | 35.87 | 35.87 | 34.88 | 35.09 | 226,573 | -0.81(-2.26%) |
Jan 05, 2015 | 36.06 | 36.29 | 35.66 | 35.90 | 97,846 | -0.38(-1.04%) |
Jan 02, 2015 | 36.58 | 36.58 | 36.00 | 36.28 | 205,941 | -0.15(-0.42%) |
Dec 31, 2014 | 36.75 | 36.43 | 36.43 | 36.43 | 41,327 | -0.19(-0.51%) |
Dec 30, 2014 | 36.63 | 36.71 | 36.49 | 36.62 | 59,667 | -0.09(-0.26%) |
Dec 29, 2014 | 36.64 | 36.87 | 36.63 | 36.71 | 81,507 | +0.05(+0.14%) |
Dec 26, 2014 | 36.80 | 36.83 | 36.63 | 36.66 | 81,773 | -0.03(-0.07%) |
Dec 24, 2014 | 36.79 | 36.69 | 36.69 | 36.69 | 43,903 | -0.03(-0.09%) |
Dec 23, 2014 | 36.58 | 36.88 | 36.53 | 36.72 | 94,043 | +0.31(+0.84%) |
Dec 22, 2014 | 36.32 | 36.41 | 36.24 | 36.41 | 58,866 | +0.20(+0.56%) |
Dec 19, 2014 | 36.18 | 36.35 | 36.00 | 36.21 | 242,239 | +0.06(+0.16%) |
Dec 18, 2014 | 35.90 | 36.15 | 35.80 | 36.15 | 47,513 | +0.73(+2.07%) |
Dec 17, 2014 | 34.53 | 35.44 | 34.52 | 35.42 | 29,928 | +0.98(+2.84%) |
Dec 16, 2014 | 34.53 | 34.88 | 34.38 | 34.44 | 91,515 | -0.30(-0.86%) |
Dec 15, 2014 | 35.04 | 35.14 | 34.54 | 34.74 | 100,022 | -0.09(-0.24%) |
Dec 12, 2014 | 35.52 | 35.56 | 34.82 | 34.82 | 151,542 | -0.96(-2.69%) |
Dec 11, 2014 | 35.80 | 36.18 | 35.70 | 35.78 | 95,454 | +0.13(+0.36%) |
Dec 10, 2014 | 36.13 | 36.18 | 35.64 | 35.66 | 136,747 | -0.59(-1.62%) |
Dec 09, 2014 | 35.61 | 36.25 | 35.40 | 36.24 | 149,895 | +0.20(+0.57%) |
Dec 08, 2014 | 35.74 | 36.33 | 35.74 | 36.04 | 129,859 | +0.17(+0.47%) |
Dec 05, 2014 | 35.56 | 35.97 | 35.56 | 35.87 | 107,369 | +0.52(+1.47%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.05 | 35.35 | 44,198 | +0.18(+0.51%) |
Dec 03, 2014 | 34.71 | 35.20 | 34.71 | 35.17 | 92,468 | +0.47(+1.35%) |
Dec 02, 2014 | 34.56 | 34.71 | 34.38 | 34.70 | 14,699 | +0.42(+1.22%) |
Dec 01, 2014 | 34.53 | 34.56 | 34.07 | 34.29 | 203,513 | -0.35(-1.01%) |
Nov 28, 2014 | 34.62 | 34.77 | 34.57 | 34.64 | 24,850 | +0.06(+0.17%) |
Nov 26, 2014 | 34.68 | 34.58 | 34.58 | 34.58 | 17,046 | -0.05(-0.15%) |
Nov 25, 2014 | 34.69 | 34.71 | 34.47 | 34.63 | 37,087 | +0.03(+0.08%) |
Nov 24, 2014 | 34.41 | 34.65 | 34.41 | 34.60 | 149,436 | +0.28(+0.81%) |
Nov 21, 2014 | 34.85 | 34.85 | 34.30 | 34.32 | 33,567 | -0.08(-0.22%) |
Nov 20, 2014 | 34.18 | 34.44 | 34.09 | 34.40 | 101,416 | +0.02(+0.05%) |
Nov 19, 2014 | 34.49 | 34.49 | 34.14 | 34.38 | 93,571 | -0.18(-0.52%) |
Nov 18, 2014 | 34.75 | 34.79 | 34.56 | 34.56 | 29,308 | +0.07(+0.20%) |
Nov 17, 2014 | 34.71 | 34.82 | 34.42 | 34.49 | 93,527 | -0.31(-0.88%) |
Nov 14, 2014 | 34.89 | 34.98 | 34.78 | 34.80 | 23,739 | -0.04(-0.12%) |
Nov 13, 2014 | 34.96 | 34.96 | 34.65 | 34.84 | 56,410 | -0.03(-0.07%) |
Nov 12, 2014 | 34.77 | 34.92 | 34.70 | 34.87 | 73,465 | -0.06(-0.17%) |
Nov 11, 2014 | 34.85 | 35.00 | 34.80 | 34.93 | 42,950 | +0.11(+0.32%) |
Nov 10, 2014 | 34.55 | 34.82 | 34.53 | 34.82 | 53,694 | +0.30(+0.86%) |
Nov 07, 2014 | 34.71 | 34.71 | 34.45 | 34.52 | 115,574 | -0.21(-0.61%) |
Nov 06, 2014 | 34.64 | 34.75 | 34.52 | 34.73 | 71,641 | +0.18(+0.52%) |
Nov 05, 2014 | 34.59 | 34.66 | 34.36 | 34.55 | 107,639 | +0.24(+0.69%) |
Nov 04, 2014 | 34.14 | 34.35 | 34.06 | 34.31 | 34,151 | +0.13(+0.37%) |
Nov 03, 2014 | 34.29 | 34.37 | 34.16 | 34.19 | 45,941 | -0.01(-0.02%) |
Oct 31, 2014 | 33.97 | 34.28 | 33.97 | 34.19 | 100,381 | +0.58(+1.72%) |
Oct 30, 2014 | 33.52 | 33.73 | 33.39 | 33.62 | 34,762 | -0.03(-0.08%) |
Oct 29, 2014 | 33.53 | 33.72 | 33.31 | 33.64 | 50,698 | +0.09(+0.25%) |
Oct 28, 2014 | 33.28 | 33.56 | 33.28 | 33.56 | 15,139 | +0.48(+1.44%) |
Oct 27, 2014 | 32.95 | 33.11 | 33.15 | 33.08 | 30,215 | -0.07(-0.21%) |
Oct 24, 2014 | 32.87 | 33.15 | 32.83 | 33.15 | 230,288 | +0.31(+0.96%) |
Oct 23, 2014 | 32.66 | 33.04 | 32.66 | 32.83 | 66,878 | +0.53(+1.63%) |
Oct 22, 2014 | 32.75 | 32.76 | 32.27 | 32.31 | 32,471 | -0.48(-1.45%) |
Oct 21, 2014 | 32.42 | 32.80 | 32.36 | 32.78 | 127,144 | +0.57(+1.77%) |
Oct 20, 2014 | 31.93 | 32.21 | 31.93 | 32.21 | 30,728 | +0.20(+0.64%) |
Oct 17, 2014 | 32.25 | 32.30 | 31.89 | 32.01 | 51,009 | +0.24(+0.75%) |
Oct 16, 2014 | 31.11 | 32.09 | 31.11 | 31.77 | 29,670 | +0.03(+0.11%) |
Oct 15, 2014 | 31.46 | 31.80 | 30.29 | 31.74 | 135,292 | -0.07(-0.21%) |
Oct 14, 2014 | 31.76 | 32.04 | 31.67 | 31.80 | 109,227 | +0.16(+0.51%) |
Oct 13, 2014 | 32.17 | 32.33 | 31.64 | 31.64 | 46,704 | -0.51(-1.59%) |
Oct 10, 2014 | 32.50 | 32.77 | 32.15 | 32.15 | 55,156 | -0.39(-1.20%) |
Oct 09, 2014 | 33.34 | 33.34 | 32.45 | 32.54 | 148,484 | -0.76(-2.27%) |
Oct 08, 2014 | 32.81 | 33.31 | 32.67 | 33.30 | 50,434 | +0.47(+1.43%) |
Oct 07, 2014 | 33.49 | 33.49 | 32.82 | 32.83 | 144,904 | -0.79(-2.35%) |
Oct 06, 2014 | 33.95 | 33.95 | 33.51 | 33.62 | 88,431 | -0.11(-0.33%) |
Oct 03, 2014 | 33.56 | 33.93 | 33.50 | 33.73 | 293,592 | +0.43(+1.30%) |
Oct 02, 2014 | 32.97 | 33.41 | 32.89 | 33.30 | 49,055 | +0.29(+0.88%) |
Oct 01, 2014 | 33.35 | 33.35 | 32.93 | 33.01 | 155,976 | -0.38(-1.15%) |
Sep 30, 2014 | 33.51 | 33.62 | 33.36 | 33.39 | 22,719 | -0.10(-0.30%) |
Sep 29, 2014 | 34.07 | 34.07 | 33.10 | 33.50 | 12,646 | -0.23(-0.68%) |
Sep 26, 2014 | 33.42 | 33.80 | 33.42 | 33.73 | 28,411 | +0.27(+0.81%) |
Sep 25, 2014 | 33.97 | 33.98 | 33.40 | 33.45 | 62,911 | -0.60(-1.77%) |
Sep 24, 2014 | 33.91 | 34.08 | 33.82 | 34.06 | 63,908 | +0.11(+0.33%) |
Sep 23, 2014 | 34.23 | 34.40 | 33.93 | 33.95 | 28,956 | -0.26(-0.77%) |
Sep 22, 2014 | 34.50 | 34.51 | 34.13 | 34.21 | 50,476 | -0.39(-1.13%) |
Sep 19, 2014 | 35.04 | 35.04 | 34.49 | 34.60 | 52,499 | -0.31(-0.88%) |
Sep 18, 2014 | 34.53 | 35.04 | 34.53 | 34.91 | 218,881 | +0.48(+1.41%) |
Sep 17, 2014 | 34.02 | 34.58 | 34.02 | 34.42 | 76,007 | +0.45(+1.32%) |
Sep 16, 2014 | 33.94 | 34.06 | 33.78 | 33.97 | 133,837 | +0.07(+0.20%) |
Sep 15, 2014 | 33.97 | 33.97 | 33.77 | 33.91 | 47,926 | -0.04(-0.12%) |
Sep 12, 2014 | 33.69 | 34.09 | 33.69 | 33.95 | 58,470 | +0.25(+0.76%) |
Sep 11, 2014 | 33.46 | 33.73 | 33.34 | 33.69 | 157,534 | +0.18(+0.53%) |
Sep 10, 2014 | 33.17 | 33.53 | 33.17 | 33.51 | 131,838 | +0.37(+1.13%) |
Sep 09, 2014 | 33.32 | 33.37 | 33.12 | 33.14 | 41,617 | -0.30(-0.89%) |
Sep 08, 2014 | 33.30 | 33.47 | 33.28 | 33.44 | 18,814 | +0.20(+0.59%) |
Sep 05, 2014 | 33.00 | 33.25 | 32.87 | 33.24 | 10,106 | +0.10(+0.31%) |
Sep 04, 2014 | 33.22 | 33.17 | 33.09 | 33.14 | 10,067 | -0.03(-0.08%) |
Sep 03, 2014 | 33.63 | 33.64 | 33.10 | 33.17 | 17,756 | -0.30(-0.89%) |