Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.98 | 30.98 | 30.69 | 30.72 | 97,829 | -0.10(-0.33%) |
Oct 29, 2015 | 30.79 | 30.87 | 30.70 | 30.82 | 92,065 | -0.17(-0.53%) |
Oct 28, 2015 | 30.54 | 31.01 | 30.54 | 30.99 | 591,387 | +0.56(+1.84%) |
Oct 27, 2015 | 30.52 | 30.64 | 30.40 | 30.43 | 46,713 | -0.21(-0.69%) |
Oct 26, 2015 | 30.74 | 30.74 | 30.54 | 30.64 | 256,917 | -0.12(-0.39%) |
Oct 23, 2015 | 30.69 | 30.89 | 30.55 | 30.76 | 418,862 | +0.79(+2.63%) |
Oct 22, 2015 | 29.52 | 30.02 | 29.49 | 29.97 | 55,712 | +0.71(+2.41%) |
Oct 21, 2015 | 29.65 | 29.67 | 29.27 | 29.27 | 99,383 | -0.29(-0.99%) |
Oct 20, 2015 | 29.59 | 29.64 | 29.47 | 29.56 | 366,317 | -0.12(-0.40%) |
Oct 19, 2015 | 29.51 | 29.68 | 29.50 | 29.68 | 258,946 | +0.12(+0.40%) |
Oct 16, 2015 | 29.58 | 29.58 | 29.38 | 29.56 | 54,912 | +0.08(+0.26%) |
Oct 15, 2015 | 29.27 | 29.48 | 29.25 | 29.48 | 71,246 | +0.36(+1.25%) |
Oct 14, 2015 | 29.15 | 29.31 | 29.02 | 29.12 | 808,956 | -0.05(-0.16%) |
Oct 13, 2015 | 29.13 | 29.39 | 29.13 | 29.16 | 71,514 | -0.10(-0.34%) |
Oct 12, 2015 | 29.30 | 29.32 | 29.18 | 29.27 | 51,502 | +0.00(+0.00%) |
Oct 09, 2015 | 29.17 | 29.30 | 29.10 | 29.27 | 248,569 | +0.14(+0.47%) |
Oct 08, 2015 | 28.94 | 29.17 | 28.77 | 29.13 | 49,571 | +0.15(+0.51%) |
Oct 07, 2015 | 29.01 | 29.05 | 28.62 | 28.98 | 62,654 | +0.17(+0.57%) |
Oct 06, 2015 | 28.73 | 28.88 | 28.66 | 28.82 | 45,883 | +0.06(+0.19%) |
Oct 05, 2015 | 28.39 | 28.85 | 28.39 | 28.76 | 108,561 | +0.55(+1.95%) |
Oct 02, 2015 | 27.43 | 28.21 | 27.36 | 28.21 | 69,658 | +0.43(+1.55%) |
Oct 01, 2015 | 27.79 | 27.79 | 27.43 | 27.78 | 136,721 | +0.04(+0.13%) |
Sep 30, 2015 | 27.52 | 27.77 | 27.45 | 27.74 | 85,536 | +0.52(+1.92%) |
Sep 29, 2015 | 27.38 | 27.55 | 27.00 | 27.22 | 56,818 | -0.15(-0.54%) |
Sep 28, 2015 | 27.85 | 27.91 | 27.31 | 27.37 | 78,617 | -0.63(-2.26%) |
Sep 25, 2015 | 28.33 | 28.36 | 27.86 | 28.00 | 70,391 | -0.05(-0.16%) |
Sep 24, 2015 | 27.84 | 28.11 | 27.61 | 28.05 | 74,519 | -0.05(-0.16%) |
Sep 23, 2015 | 28.09 | 28.18 | 27.94 | 28.09 | 236,957 | +0.08(+0.29%) |
Sep 22, 2015 | 28.07 | 28.14 | 27.88 | 28.01 | 64,637 | -0.48(-1.67%) |
Sep 21, 2015 | 28.39 | 28.62 | 28.28 | 28.49 | 46,418 | +0.24(+0.84%) |
Sep 18, 2015 | 28.26 | 28.51 | 28.20 | 28.25 | 56,892 | -0.38(-1.32%) |
Sep 17, 2015 | 28.70 | 29.03 | 28.55 | 28.63 | 143,195 | -0.16(-0.57%) |
Sep 16, 2015 | 28.67 | 28.80 | 28.58 | 28.79 | 96,821 | +0.15(+0.51%) |
Sep 15, 2015 | 28.39 | 28.71 | 28.38 | 28.64 | 512,627 | +0.37(+1.32%) |
Sep 14, 2015 | 28.51 | 28.51 | 28.21 | 28.27 | 402,559 | -0.05(-0.16%) |
Sep 11, 2015 | 28.06 | 28.32 | 28.03 | 28.32 | 55,246 | +0.12(+0.42%) |
Sep 10, 2015 | 27.91 | 28.38 | 27.91 | 28.20 | 42,085 | +0.30(+1.08%) |
Sep 09, 2015 | 28.54 | 28.60 | 27.88 | 27.90 | 97,087 | -0.38(-1.36%) |
Sep 08, 2015 | 28.00 | 28.30 | 27.98 | 28.28 | 737,486 | +0.75(+2.72%) |
Sep 04, 2015 | 27.56 | 27.53 | 27.53 | 27.53 | 55,961 | -0.38(-1.37%) |
Sep 03, 2015 | 28.00 | 28.23 | 27.81 | 27.91 | 122,898 | +0.02(+0.07%) |
Sep 02, 2015 | 27.65 | 27.90 | 27.37 | 27.90 | 371,829 | +0.67(+2.45%) |
Sep 01, 2015 | 27.59 | 27.77 | 27.10 | 27.23 | 1,395,371 | -0.92(-3.28%) |
Aug 31, 2015 | 28.26 | 28.46 | 28.07 | 28.15 | 432,626 | -0.22(-0.77%) |
Aug 28, 2015 | 28.18 | 28.43 | 28.16 | 28.37 | 69,939 | +0.07(+0.26%) |
Aug 27, 2015 | 27.96 | 28.30 | 27.71 | 28.30 | 364,670 | +0.68(+2.45%) |
Aug 26, 2015 | 26.87 | 27.70 | 26.66 | 27.62 | 184,760 | +1.27(+4.81%) |
Aug 25, 2015 | 27.66 | 27.73 | 26.35 | 26.35 | 344,960 | -0.29(-1.10%) |
Aug 24, 2015 | 24.42 | 27.63 | 22.83 | 26.64 | 735,619 | -0.97(-3.51%) |
Aug 21, 2015 | 28.32 | 28.58 | 27.61 | 27.61 | 928,504 | -1.10(-3.85%) |
Aug 20, 2015 | 29.24 | 29.24 | 28.72 | 28.72 | 134,190 | -0.79(-2.69%) |
Aug 19, 2015 | 29.59 | 29.70 | 29.31 | 29.51 | 50,291 | -0.16(-0.55%) |
Aug 18, 2015 | 29.81 | 29.84 | 29.67 | 29.68 | 248,478 | -0.18(-0.61%) |
Aug 17, 2015 | 29.59 | 29.88 | 29.48 | 29.86 | 71,003 | +0.16(+0.55%) |
Aug 14, 2015 | 29.48 | 29.71 | 29.48 | 29.69 | 191,859 | +0.13(+0.45%) |
Aug 13, 2015 | 29.69 | 29.76 | 29.51 | 29.56 | 30,419 | -0.03(-0.11%) |
Aug 12, 2015 | 29.31 | 29.66 | 28.98 | 29.59 | 114,875 | +0.11(+0.37%) |
Aug 11, 2015 | 29.84 | 29.87 | 29.38 | 29.48 | 76,710 | -0.46(-1.52%) |
Aug 10, 2015 | 29.74 | 30.01 | 29.74 | 29.94 | 73,214 | +0.43(+1.46%) |
Aug 07, 2015 | 29.43 | 29.53 | 29.32 | 29.51 | 82,643 | +0.03(+0.12%) |
Aug 06, 2015 | 29.88 | 29.88 | 29.40 | 29.48 | 115,818 | -0.34(-1.14%) |
Aug 05, 2015 | 29.69 | 30.03 | 29.59 | 29.82 | 75,765 | +0.29(+1.00%) |
Aug 04, 2015 | 29.65 | 29.67 | 29.43 | 29.52 | 78,100 | -0.16(-0.52%) |
Aug 03, 2015 | 29.86 | 29.95 | 29.50 | 29.68 | 537,450 | -0.20(-0.67%) |
Jul 31, 2015 | 30.07 | 30.08 | 29.84 | 29.88 | 99,493 | -0.14(-0.46%) |
Jul 30, 2015 | 29.92 | 30.05 | 29.68 | 30.01 | 229,165 | +0.06(+0.21%) |
Jul 29, 2015 | 29.77 | 29.96 | 29.63 | 29.95 | 54,930 | +0.19(+0.62%) |
Jul 28, 2015 | 29.63 | 29.83 | 29.38 | 29.77 | 67,195 | +0.27(+0.92%) |
Jul 27, 2015 | 29.60 | 29.67 | 29.45 | 29.49 | 134,054 | -0.30(-1.01%) |
Jul 24, 2015 | 30.14 | 30.14 | 29.74 | 29.80 | 86,920 | -0.16(-0.52%) |
Jul 23, 2015 | 30.12 | 30.27 | 29.90 | 29.95 | 65,288 | -0.05(-0.18%) |
Jul 22, 2015 | 29.89 | 30.16 | 29.87 | 30.01 | 112,630 | -0.47(-1.53%) |
Jul 21, 2015 | 30.59 | 30.65 | 30.43 | 30.47 | 83,465 | -0.12(-0.39%) |
Jul 20, 2015 | 30.59 | 30.72 | 30.50 | 30.59 | 981,339 | +0.12(+0.39%) |
Jul 17, 2015 | 30.40 | 30.48 | 30.31 | 30.47 | 95,945 | +0.40(+1.34%) |
Jul 16, 2015 | 29.91 | 30.07 | 29.87 | 30.07 | 97,947 | +0.39(+1.32%) |
Jul 15, 2015 | 29.71 | 29.82 | 29.63 | 29.68 | 64,586 | -0.06(-0.21%) |
Jul 14, 2015 | 29.64 | 29.80 | 29.64 | 29.74 | 69,433 | +0.17(+0.56%) |
Jul 13, 2015 | 29.39 | 29.60 | 29.35 | 29.58 | 220,937 | +0.41(+1.42%) |
Jul 10, 2015 | 29.09 | 29.25 | 28.98 | 29.16 | 102,883 | +0.44(+1.55%) |
Jul 09, 2015 | 29.10 | 29.20 | 28.72 | 28.72 | 97,006 | -0.08(-0.29%) |
Jul 08, 2015 | 29.05 | 29.07 | 28.77 | 28.80 | 104,064 | -0.49(-1.68%) |
Jul 07, 2015 | 29.30 | 29.31 | 28.71 | 29.29 | 143,158 | +0.02(+0.06%) |
Jul 06, 2015 | 29.17 | 29.39 | 29.08 | 29.27 | 1,278,431 | -0.14(-0.47%) |
Jul 02, 2015 | 29.43 | 29.41 | 29.41 | 29.41 | 131,636 | +0.03(+0.09%) |
Jul 01, 2015 | 29.63 | 29.63 | 29.25 | 29.38 | 240,367 | +0.16(+0.53%) |
Jun 30, 2015 | 29.39 | 29.39 | 29.13 | 29.23 | 686,053 | +0.07(+0.25%) |
Jun 29, 2015 | 29.48 | 29.63 | 29.13 | 29.16 | 161,082 | -0.67(-2.24%) |
Jun 26, 2015 | 30.10 | 30.10 | 29.75 | 29.82 | 89,448 | -0.30(-0.99%) |
Jun 25, 2015 | 30.34 | 30.34 | 30.08 | 30.12 | 59,434 | -0.08(-0.28%) |
Jun 24, 2015 | 30.32 | 30.43 | 30.19 | 30.21 | 66,388 | -0.16(-0.54%) |
Jun 23, 2015 | 30.48 | 30.48 | 30.26 | 30.37 | 61,652 | +0.00(+0.00%) |
Jun 22, 2015 | 30.39 | 30.43 | 30.31 | 30.37 | 45,780 | +0.21(+0.70%) |
Jun 19, 2015 | 30.37 | 30.37 | 30.15 | 30.16 | 63,819 | -0.28(-0.93%) |
Jun 18, 2015 | 30.20 | 30.49 | 30.20 | 30.44 | 65,548 | +0.23(+0.76%) |
Jun 17, 2015 | 30.22 | 30.31 | 30.06 | 30.22 | 70,355 | +0.08(+0.26%) |
Jun 16, 2015 | 29.90 | 30.21 | 29.90 | 30.14 | 31,650 | +0.19(+0.62%) |
Jun 15, 2015 | 30.01 | 30.01 | 29.71 | 29.95 | 54,235 | -0.17(-0.58%) |
Jun 12, 2015 | 30.29 | 30.29 | 30.09 | 30.12 | 50,664 | -0.24(-0.78%) |
Jun 11, 2015 | 30.53 | 30.53 | 30.32 | 30.36 | 72,028 | -0.01(-0.03%) |
Jun 10, 2015 | 30.11 | 30.42 | 30.03 | 30.37 | 126,698 | +0.47(+1.56%) |
Jun 09, 2015 | 29.94 | 29.99 | 29.65 | 29.90 | 129,869 | -0.06(-0.19%) |
Jun 08, 2015 | 30.37 | 30.37 | 29.89 | 29.96 | 120,192 | -0.37(-1.23%) |
Jun 05, 2015 | 30.32 | 30.37 | 30.11 | 30.33 | 88,617 | +0.02(+0.06%) |
Jun 04, 2015 | 30.52 | 30.56 | 30.25 | 30.32 | 134,445 | -0.32(-1.04%) |
Jun 03, 2015 | 30.70 | 30.76 | 30.56 | 30.64 | 88,345 | +0.12(+0.39%) |
Jun 02, 2015 | 30.51 | 30.65 | 30.32 | 30.52 | 67,240 | -0.05(-0.18%) |
Jun 01, 2015 | 30.64 | 30.68 | 30.38 | 30.57 | 48,166 | +0.07(+0.24%) |
May 29, 2015 | 30.64 | 30.68 | 30.41 | 30.50 | 78,725 | -0.20(-0.65%) |
May 28, 2015 | 30.62 | 30.74 | 30.61 | 30.70 | 47,186 | -0.03(-0.09%) |
May 27, 2015 | 30.33 | 30.75 | 30.30 | 30.73 | 95,829 | +0.51(+1.69%) |
May 26, 2015 | 30.55 | 30.57 | 30.10 | 30.22 | 124,925 | -0.42(-1.37%) |
May 22, 2015 | 30.61 | 30.64 | 30.64 | 30.64 | 96,044 | +0.02(+0.06%) |
May 21, 2015 | 30.43 | 30.65 | 30.43 | 30.62 | 101,424 | +0.09(+0.30%) |
May 20, 2015 | 30.53 | 30.66 | 30.41 | 30.53 | 95,730 | +0.00(+0.00%) |
May 19, 2015 | 30.64 | 30.65 | 30.50 | 30.53 | 277,726 | -0.05(-0.18%) |
May 18, 2015 | 30.47 | 30.61 | 30.32 | 30.58 | 75,094 | +0.17(+0.57%) |
May 15, 2015 | 30.57 | 30.58 | 30.33 | 30.41 | 84,781 | -0.09(-0.30%) |
May 14, 2015 | 30.32 | 30.50 | 30.20 | 30.50 | 105,643 | +0.49(+1.64%) |
May 13, 2015 | 30.04 | 30.18 | 29.97 | 30.01 | 140,436 | +0.14(+0.46%) |
May 12, 2015 | 29.90 | 29.98 | 29.63 | 29.87 | 128,698 | -0.16(-0.55%) |
May 11, 2015 | 30.14 | 30.17 | 30.02 | 30.03 | 140,362 | -0.11(-0.36%) |
May 08, 2015 | 30.11 | 30.17 | 30.04 | 30.14 | 95,797 | +0.40(+1.35%) |
May 07, 2015 | 29.48 | 29.81 | 29.48 | 29.74 | 79,900 | +0.24(+0.80%) |
May 06, 2015 | 29.84 | 29.87 | 29.30 | 29.50 | 125,170 | -0.17(-0.58%) |
May 05, 2015 | 30.11 | 30.11 | 29.65 | 29.68 | 95,370 | -0.48(-1.60%) |
May 04, 2015 | 30.22 | 30.31 | 30.14 | 30.16 | 107,479 | +0.04(+0.12%) |
May 01, 2015 | 29.86 | 30.12 | 29.84 | 30.12 | 96,781 | +0.38(+1.29%) |
Apr 30, 2015 | 30.11 | 30.11 | 29.63 | 29.74 | 370,286 | -0.51(-1.69%) |
Apr 29, 2015 | 30.25 | 30.39 | 30.04 | 30.25 | 57,960 | -0.13(-0.42%) |
Apr 28, 2015 | 30.41 | 30.52 | 30.10 | 30.38 | 99,267 | +0.04(+0.12%) |
Apr 27, 2015 | 30.43 | 30.52 | 30.29 | 30.34 | 132,950 | +0.05(+0.18%) |
Apr 24, 2015 | 30.43 | 30.43 | 30.16 | 30.29 | 80,076 | +0.17(+0.58%) |
Apr 23, 2015 | 30.00 | 30.22 | 29.90 | 30.11 | 115,892 | +0.07(+0.24%) |
Apr 22, 2015 | 29.87 | 30.09 | 29.70 | 30.04 | 56,934 | +0.29(+0.98%) |
Apr 21, 2015 | 29.90 | 29.93 | 29.73 | 29.75 | 51,567 | +0.01(+0.03%) |
Apr 20, 2015 | 29.47 | 29.78 | 29.44 | 29.74 | 85,488 | +0.50(+1.70%) |
Apr 17, 2015 | 29.52 | 29.52 | 29.15 | 29.24 | 99,845 | -0.48(-1.61%) |
Apr 16, 2015 | 29.72 | 29.79 | 29.65 | 29.72 | 57,532 | -0.05(-0.18%) |
Apr 15, 2015 | 29.62 | 29.84 | 29.60 | 29.78 | 104,137 | +0.26(+0.86%) |
Apr 14, 2015 | 29.61 | 29.67 | 29.37 | 29.52 | 62,797 | -0.08(-0.28%) |
Apr 13, 2015 | 29.77 | 29.88 | 29.59 | 29.60 | 110,529 | -0.13(-0.43%) |
Apr 10, 2015 | 29.60 | 29.73 | 29.55 | 29.73 | 55,806 | +0.13(+0.43%) |
Apr 09, 2015 | 29.48 | 29.61 | 29.34 | 29.60 | 109,718 | +0.13(+0.43%) |
Apr 08, 2015 | 29.41 | 29.56 | 29.36 | 29.48 | 78,349 | +0.08(+0.28%) |
Apr 07, 2015 | 29.41 | 29.60 | 29.38 | 29.39 | 88,346 | -0.02(-0.06%) |
Apr 06, 2015 | 28.94 | 29.45 | 28.93 | 29.41 | 151,917 | +0.28(+0.97%) |
Apr 02, 2015 | 29.15 | 29.13 | 29.13 | 29.13 | 102,724 | -0.02(-0.06%) |
Apr 01, 2015 | 29.27 | 29.27 | 28.98 | 29.15 | 363,844 | -0.15(-0.50%) |
Mar 31, 2015 | 29.43 | 29.49 | 29.29 | 29.29 | 100,203 | -0.23(-0.77%) |
Mar 30, 2015 | 29.35 | 29.54 | 29.35 | 29.52 | 112,926 | +0.31(+1.06%) |
Mar 27, 2015 | 29.15 | 29.27 | 28.99 | 29.21 | 486,787 | +0.08(+0.28%) |
Mar 26, 2015 | 28.96 | 29.24 | 28.81 | 29.13 | 118,682 | +0.02(+0.06%) |
Mar 25, 2015 | 29.96 | 29.96 | 29.10 | 29.11 | 175,720 | -0.80(-2.69%) |
Mar 24, 2015 | 30.05 | 30.11 | 29.91 | 29.91 | 81,917 | -0.09(-0.30%) |
Mar 23, 2015 | 30.09 | 30.14 | 30.01 | 30.01 | 60,654 | +0.04(+0.12%) |
Mar 20, 2015 | 30.08 | 30.13 | 29.97 | 29.97 | 110,908 | +0.05(+0.18%) |
Mar 19, 2015 | 29.90 | 29.90 | 29.88 | 29.91 | 111,806 | -0.04(-0.12%) |
Mar 18, 2015 | 29.54 | 30.05 | 29.42 | 29.95 | 99,789 | +0.37(+1.23%) |
Mar 17, 2015 | 29.52 | 29.63 | 29.44 | 29.59 | 54,701 | +0.02(+0.06%) |
Mar 16, 2015 | 29.33 | 29.57 | 29.28 | 29.57 | 84,715 | +0.36(+1.22%) |
Mar 13, 2015 | 29.33 | 29.38 | 29.02 | 29.21 | 280,950 | -0.16(-0.56%) |
Mar 12, 2015 | 29.12 | 29.38 | 29.06 | 29.38 | 140,759 | +0.19(+0.66%) |
Mar 11, 2015 | 29.36 | 29.40 | 29.16 | 29.18 | 101,917 | -0.16(-0.53%) |
Mar 10, 2015 | 29.77 | 29.77 | 29.33 | 29.34 | 146,070 | -0.61(-2.04%) |
Mar 09, 2015 | 29.96 | 30.06 | 29.80 | 29.95 | 130,978 | +0.14(+0.46%) |
Mar 06, 2015 | 30.26 | 30.26 | 29.75 | 29.81 | 174,248 | -0.35(-1.15%) |
Mar 05, 2015 | 30.28 | 30.28 | 30.04 | 30.16 | 194,185 | +0.01(+0.03%) |
Mar 04, 2015 | 30.22 | 30.27 | 29.98 | 30.15 | 188,096 | -0.12(-0.39%) |
Mar 03, 2015 | 30.51 | 30.52 | 30.20 | 30.27 | 272,264 | -0.23(-0.77%) |
Mar 02, 2015 | 30.25 | 30.52 | 30.23 | 30.50 | 342,884 | +0.29(+0.96%) |
Feb 27, 2015 | 30.36 | 30.39 | 30.18 | 30.22 | 126,530 | -0.15(-0.49%) |
Feb 26, 2015 | 30.26 | 30.39 | 30.20 | 30.36 | 75,419 | +0.18(+0.58%) |
Feb 25, 2015 | 30.32 | 30.32 | 30.11 | 30.19 | 122,367 | -0.16(-0.51%) |
Feb 24, 2015 | 30.24 | 30.39 | 30.12 | 30.34 | 91,731 | +0.07(+0.24%) |
Feb 23, 2015 | 30.33 | 30.33 | 30.11 | 30.27 | 113,371 | +0.01(+0.03%) |
Feb 20, 2015 | 30.10 | 30.27 | 29.93 | 30.26 | 102,922 | +0.20(+0.67%) |
Feb 19, 2015 | 29.91 | 30.10 | 29.87 | 30.06 | 82,306 | +0.11(+0.37%) |
Feb 18, 2015 | 29.94 | 29.97 | 29.84 | 29.95 | 151,362 | +0.06(+0.21%) |
Feb 17, 2015 | 29.93 | 29.93 | 29.80 | 29.89 | 136,013 | +0.02(+0.06%) |
Feb 13, 2015 | 29.77 | 29.87 | 29.87 | 29.87 | 111,704 | +0.20(+0.68%) |
Feb 12, 2015 | 29.44 | 29.67 | 29.44 | 29.67 | 124,184 | +0.47(+1.63%) |
Feb 11, 2015 | 29.06 | 29.25 | 29.05 | 29.19 | 72,026 | +0.13(+0.44%) |
Feb 10, 2015 | 28.89 | 29.09 | 28.70 | 29.06 | 158,271 | +0.43(+1.49%) |
Feb 09, 2015 | 28.64 | 28.77 | 28.57 | 28.64 | 72,637 | -0.03(-0.11%) |
Feb 06, 2015 | 28.86 | 28.98 | 28.61 | 28.67 | 401,450 | -0.13(-0.44%) |
Feb 05, 2015 | 28.66 | 28.82 | 28.58 | 28.80 | 70,157 | +0.27(+0.96%) |
Feb 04, 2015 | 28.48 | 28.72 | 28.48 | 28.53 | 102,341 | +0.05(+0.19%) |
Feb 03, 2015 | 28.23 | 28.50 | 28.19 | 28.47 | 145,741 | +0.33(+1.17%) |
Feb 02, 2015 | 28.00 | 28.18 | 27.49 | 28.14 | 2,704,304 | +0.24(+0.85%) |
Jan 30, 2015 | 28.26 | 28.31 | 27.85 | 27.91 | 73,292 | -0.39(-1.39%) |
Jan 29, 2015 | 28.13 | 28.32 | 27.76 | 28.30 | 168,847 | +0.26(+0.94%) |
Jan 28, 2015 | 28.63 | 28.63 | 28.02 | 28.03 | 122,161 | -0.04(-0.13%) |
Jan 27, 2015 | 28.44 | 28.46 | 27.92 | 28.07 | 164,866 | -0.83(-2.88%) |
Jan 26, 2015 | 29.01 | 29.01 | 28.76 | 28.90 | 131,886 | -0.08(-0.28%) |
Jan 23, 2015 | 28.94 | 29.07 | 28.85 | 28.98 | 85,213 | +0.12(+0.41%) |
Jan 22, 2015 | 28.42 | 28.90 | 28.21 | 28.86 | 92,614 | +0.50(+1.77%) |
Jan 21, 2015 | 28.26 | 28.46 | 28.08 | 28.36 | 321,384 | +0.07(+0.26%) |
Jan 20, 2015 | 28.25 | 28.37 | 27.95 | 28.29 | 1,174,158 | +0.18(+0.65%) |
Jan 16, 2015 | 27.73 | 28.11 | 27.67 | 28.11 | 184,160 | +0.28(+1.02%) |
Jan 15, 2015 | 28.40 | 28.40 | 27.79 | 27.82 | 213,575 | -0.41(-1.46%) |
Jan 14, 2015 | 28.16 | 28.37 | 27.98 | 28.23 | 178,084 | -0.17(-0.61%) |
Jan 13, 2015 | 28.69 | 29.04 | 28.20 | 28.41 | 132,107 | -0.02(-0.06%) |
Jan 12, 2015 | 28.85 | 28.85 | 28.32 | 28.43 | 146,033 | -0.37(-1.27%) |
Jan 09, 2015 | 28.99 | 29.01 | 28.58 | 28.79 | 120,153 | -0.07(-0.25%) |
Jan 08, 2015 | 28.51 | 28.93 | 28.49 | 28.86 | 161,514 | +0.64(+2.26%) |
Jan 07, 2015 | 28.16 | 28.28 | 28.06 | 28.23 | 174,721 | +0.27(+0.95%) |
Jan 06, 2015 | 28.43 | 28.44 | 27.82 | 27.96 | 327,284 | -0.37(-1.29%) |
Jan 05, 2015 | 28.75 | 28.75 | 28.27 | 28.32 | 157,243 | -0.47(-1.65%) |
Jan 02, 2015 | 29.13 | 29.17 | 28.64 | 28.80 | 232,832 | -0.14(-0.47%) |
Dec 31, 2014 | 29.35 | 28.94 | 28.94 | 28.94 | 113,456 | -0.30(-1.03%) |
Dec 30, 2014 | 29.41 | 29.42 | 29.18 | 29.24 | 143,845 | -0.20(-0.68%) |
Dec 29, 2014 | 29.62 | 29.62 | 29.41 | 29.44 | 195,352 | -0.16(-0.52%) |
Dec 26, 2014 | 29.62 | 29.65 | 29.51 | 29.59 | 77,797 | +0.10(+0.34%) |
Dec 24, 2014 | 29.60 | 29.49 | 29.49 | 29.49 | 188,474 | -0.01(-0.03%) |
Dec 23, 2014 | 29.51 | 29.59 | 29.45 | 29.50 | 393,986 | +0.11(+0.37%) |
Dec 22, 2014 | 29.19 | 29.39 | 29.19 | 29.39 | 285,279 | +0.29(+1.00%) |
Dec 19, 2014 | 29.17 | 29.22 | 29.03 | 29.10 | 85,543 | -0.03(-0.09%) |
Dec 18, 2014 | 28.85 | 29.13 | 28.74 | 29.13 | 168,043 | +0.81(+2.87%) |
Dec 17, 2014 | 27.79 | 28.33 | 27.79 | 28.32 | 123,123 | +0.57(+2.04%) |
Dec 16, 2014 | 27.92 | 28.41 | 27.75 | 27.75 | 506,221 | -0.40(-1.43%) |
Dec 15, 2014 | 28.50 | 28.64 | 28.03 | 28.15 | 124,801 | -0.17(-0.61%) |
Dec 12, 2014 | 28.55 | 28.69 | 28.31 | 28.32 | 153,970 | -0.43(-1.49%) |
Dec 11, 2014 | 28.73 | 29.06 | 28.68 | 28.75 | 72,373 | +0.14(+0.48%) |
Dec 10, 2014 | 29.06 | 29.10 | 28.56 | 28.62 | 143,659 | -0.47(-1.63%) |
Dec 09, 2014 | 28.62 | 29.10 | 28.49 | 29.09 | 143,795 | +0.17(+0.60%) |
Dec 08, 2014 | 29.24 | 29.27 | 28.79 | 28.92 | 158,410 | -0.38(-1.31%) |
Dec 05, 2014 | 29.40 | 29.42 | 29.24 | 29.30 | 83,349 | +0.02(+0.06%) |
Dec 04, 2014 | 29.32 | 29.36 | 29.19 | 29.28 | 160,579 | +0.03(+0.09%) |
Dec 03, 2014 | 29.16 | 29.33 | 29.10 | 29.26 | 481,841 | +0.16(+0.56%) |
Dec 02, 2014 | 29.05 | 29.16 | 28.95 | 29.09 | 526,036 | +0.07(+0.25%) |
Dec 01, 2014 | 29.31 | 29.34 | 28.91 | 29.02 | 219,932 | -0.34(-1.15%) |
Nov 28, 2014 | 29.40 | 29.47 | 29.27 | 29.36 | 72,016 | +0.05(+0.16%) |
Nov 26, 2014 | 29.11 | 29.31 | 29.31 | 29.31 | 86,954 | +0.25(+0.85%) |
Nov 25, 2014 | 29.07 | 29.17 | 29.04 | 29.06 | 195,836 | +0.04(+0.15%) |
Nov 24, 2014 | 28.92 | 29.03 | 28.85 | 29.02 | 109,916 | +0.24(+0.83%) |
Nov 21, 2014 | 29.03 | 29.04 | 28.72 | 28.78 | 127,634 | +0.06(+0.22%) |
Nov 20, 2014 | 28.48 | 28.74 | 28.38 | 28.72 | 103,279 | +0.18(+0.64%) |
Nov 19, 2014 | 28.78 | 28.78 | 28.41 | 28.54 | 203,095 | -0.23(-0.79%) |
Nov 18, 2014 | 28.69 | 28.80 | 28.65 | 28.76 | 137,141 | +0.17(+0.61%) |
Nov 17, 2014 | 28.66 | 28.71 | 28.47 | 28.59 | 101,363 | -0.07(-0.26%) |
Nov 14, 2014 | 28.54 | 28.68 | 28.49 | 28.66 | 80,452 | +0.18(+0.64%) |
Nov 13, 2014 | 28.46 | 28.60 | 28.40 | 28.48 | 120,935 | +0.08(+0.29%) |
Nov 12, 2014 | 28.30 | 28.43 | 28.23 | 28.40 | 102,161 | +0.06(+0.23%) |
Nov 11, 2014 | 28.35 | 28.35 | 28.22 | 28.33 | 103,253 | +0.05(+0.16%) |
Nov 10, 2014 | 28.23 | 28.33 | 28.16 | 28.29 | 88,214 | +0.08(+0.29%) |
Nov 07, 2014 | 28.26 | 28.26 | 28.06 | 28.21 | 79,014 | +0.00(+0.00%) |
Nov 06, 2014 | 28.25 | 28.25 | 28.04 | 28.21 | 162,066 | +0.05(+0.16%) |
Nov 05, 2014 | 28.35 | 28.36 | 28.07 | 28.16 | 143,989 | +0.05(+0.16%) |
Nov 04, 2014 | 28.11 | 28.20 | 27.93 | 28.11 | 113,117 | +0.02(+0.06%) |