Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.16 | 31.29 | 30.85 | 30.94 | 230,382 | -0.29(-0.94%) |
Oct 29, 2015 | 31.35 | 31.76 | 30.88 | 31.23 | 193,985 | -0.21(-0.68%) |
Oct 28, 2015 | 31.64 | 31.96 | 30.91 | 31.44 | 378,555 | -0.18(-0.58%) |
Oct 27, 2015 | 31.72 | 31.95 | 31.55 | 31.63 | 306,604 | -0.18(-0.55%) |
Oct 26, 2015 | 31.92 | 32.02 | 31.63 | 31.80 | 109,309 | -0.12(-0.37%) |
Oct 23, 2015 | 31.85 | 32.07 | 31.60 | 31.92 | 283,734 | +0.19(+0.60%) |
Oct 22, 2015 | 31.67 | 31.96 | 31.63 | 31.73 | 402,997 | +0.13(+0.42%) |
Oct 21, 2015 | 31.85 | 32.05 | 31.25 | 31.60 | 189,981 | -0.23(-0.74%) |
Oct 20, 2015 | 31.88 | 32.13 | 31.81 | 31.83 | 149,234 | -0.11(-0.34%) |
Oct 19, 2015 | 31.60 | 32.08 | 31.60 | 31.94 | 209,691 | +0.26(+0.83%) |
Oct 16, 2015 | 31.57 | 31.85 | 31.40 | 31.68 | 187,292 | +0.26(+0.82%) |
Oct 15, 2015 | 30.98 | 31.43 | 30.81 | 31.42 | 188,524 | +0.62(+2.03%) |
Oct 14, 2015 | 31.08 | 31.39 | 30.77 | 30.80 | 444,702 | -0.28(-0.90%) |
Oct 13, 2015 | 30.98 | 31.19 | 30.88 | 31.08 | 254,381 | +0.00(+0.00%) |
Oct 12, 2015 | 30.91 | 31.27 | 30.85 | 31.08 | 255,508 | +0.19(+0.62%) |
Oct 09, 2015 | 30.98 | 31.05 | 30.75 | 30.89 | 161,854 | -0.05(-0.17%) |
Oct 08, 2015 | 30.72 | 31.11 | 30.59 | 30.94 | 274,651 | +0.15(+0.48%) |
Oct 07, 2015 | 30.42 | 30.79 | 30.36 | 30.79 | 502,228 | +0.45(+1.48%) |
Oct 06, 2015 | 30.53 | 30.75 | 30.30 | 30.34 | 469,798 | -0.18(-0.60%) |
Oct 05, 2015 | 30.53 | 30.78 | 30.32 | 30.53 | 271,261 | +0.12(+0.39%) |
Oct 02, 2015 | 30.22 | 30.41 | 29.81 | 30.41 | 234,621 | +0.07(+0.22%) |
Oct 01, 2015 | 30.09 | 30.35 | 29.93 | 30.34 | 423,137 | +0.36(+1.20%) |
Sep 30, 2015 | 30.10 | 30.31 | 29.73 | 29.98 | 663,345 | +0.01(+0.05%) |
Sep 29, 2015 | 29.87 | 30.05 | 29.63 | 29.97 | 335,495 | +0.18(+0.59%) |
Sep 28, 2015 | 29.69 | 29.84 | 29.30 | 29.79 | 416,811 | +0.00(+0.00%) |
Sep 25, 2015 | 29.41 | 29.92 | 29.28 | 29.79 | 271,670 | +0.50(+1.70%) |
Sep 24, 2015 | 29.07 | 29.34 | 28.86 | 29.29 | 448,981 | +0.07(+0.23%) |
Sep 23, 2015 | 29.11 | 29.35 | 29.01 | 29.23 | 403,836 | +0.14(+0.48%) |
Sep 22, 2015 | 29.31 | 29.51 | 28.96 | 29.09 | 387,705 | -0.41(-1.39%) |
Sep 21, 2015 | 29.13 | 29.64 | 29.07 | 29.50 | 187,916 | +0.45(+1.57%) |
Sep 18, 2015 | 29.09 | 29.72 | 29.00 | 29.04 | 571,358 | -0.33(-1.12%) |
Sep 17, 2015 | 28.74 | 29.69 | 28.68 | 29.37 | 330,264 | +0.57(+1.99%) |
Sep 16, 2015 | 28.65 | 28.89 | 28.62 | 28.80 | 225,742 | +0.16(+0.56%) |
Sep 15, 2015 | 28.54 | 28.73 | 28.37 | 28.64 | 174,253 | +0.15(+0.52%) |
Sep 14, 2015 | 28.38 | 28.62 | 28.33 | 28.49 | 109,995 | +0.20(+0.70%) |
Sep 11, 2015 | 27.80 | 28.38 | 27.80 | 28.29 | 97,738 | +0.40(+1.45%) |
Sep 10, 2015 | 27.78 | 28.21 | 27.66 | 27.89 | 138,703 | +0.07(+0.24%) |
Sep 09, 2015 | 28.18 | 28.32 | 27.77 | 27.83 | 217,237 | -0.17(-0.60%) |
Sep 08, 2015 | 27.65 | 28.09 | 27.53 | 27.99 | 253,266 | +0.65(+2.37%) |
Sep 04, 2015 | 27.55 | 27.34 | 27.34 | 27.34 | 86,790 | -0.47(-1.70%) |
Sep 03, 2015 | 27.89 | 28.20 | 27.78 | 27.82 | 132,309 | -0.02(-0.08%) |
Sep 02, 2015 | 27.80 | 28.06 | 27.39 | 27.84 | 308,916 | +0.31(+1.11%) |
Sep 01, 2015 | 27.74 | 28.02 | 27.35 | 27.53 | 257,401 | -0.56(-2.00%) |
Aug 31, 2015 | 28.66 | 28.85 | 28.04 | 28.09 | 347,011 | -0.66(-2.28%) |
Aug 28, 2015 | 28.77 | 28.93 | 28.44 | 28.75 | 330,636 | -0.15(-0.53%) |
Aug 27, 2015 | 28.47 | 29.08 | 28.33 | 28.90 | 204,729 | +0.55(+1.93%) |
Aug 26, 2015 | 28.28 | 28.50 | 27.71 | 28.36 | 273,893 | +0.73(+2.64%) |
Aug 25, 2015 | 29.17 | 29.17 | 27.62 | 27.63 | 336,533 | -0.78(-2.75%) |
Aug 24, 2015 | 27.77 | 29.55 | 27.77 | 28.41 | 429,341 | -1.48(-4.95%) |
Aug 21, 2015 | 30.20 | 30.53 | 29.84 | 29.89 | 338,856 | -0.53(-1.75%) |
Aug 20, 2015 | 30.44 | 30.70 | 30.28 | 30.42 | 183,420 | -0.21(-0.69%) |
Aug 19, 2015 | 30.71 | 30.79 | 30.42 | 30.63 | 223,428 | -0.16(-0.52%) |
Aug 18, 2015 | 30.74 | 30.84 | 30.59 | 30.79 | 144,306 | +0.04(+0.12%) |
Aug 17, 2015 | 30.41 | 30.76 | 30.14 | 30.76 | 213,396 | +0.34(+1.13%) |
Aug 14, 2015 | 30.09 | 30.41 | 29.94 | 30.41 | 184,240 | +0.20(+0.68%) |
Aug 13, 2015 | 29.96 | 30.36 | 29.74 | 30.21 | 228,089 | +0.15(+0.51%) |
Aug 12, 2015 | 29.63 | 30.09 | 29.55 | 30.06 | 362,680 | +0.36(+1.20%) |
Aug 11, 2015 | 29.44 | 29.90 | 29.35 | 29.70 | 219,155 | +0.14(+0.47%) |
Aug 10, 2015 | 29.74 | 29.95 | 29.36 | 29.56 | 386,591 | -0.07(-0.25%) |
Aug 07, 2015 | 29.18 | 29.66 | 29.12 | 29.63 | 520,204 | +0.28(+0.97%) |
Aug 06, 2015 | 29.46 | 29.63 | 28.81 | 29.35 | 351,859 | -0.09(-0.32%) |
Aug 05, 2015 | 29.96 | 30.40 | 29.30 | 29.44 | 506,287 | -0.50(-1.66%) |
Aug 04, 2015 | 30.29 | 30.41 | 29.89 | 29.94 | 171,549 | -0.34(-1.11%) |
Aug 03, 2015 | 30.46 | 30.60 | 30.16 | 30.27 | 202,116 | -0.08(-0.26%) |
Jul 31, 2015 | 30.19 | 30.60 | 29.99 | 30.36 | 200,552 | +0.34(+1.12%) |
Jul 30, 2015 | 30.05 | 30.23 | 29.88 | 30.02 | 138,332 | -0.11(-0.36%) |
Jul 29, 2015 | 30.50 | 30.50 | 29.84 | 30.13 | 521,215 | -0.01(-0.02%) |
Jul 28, 2015 | 30.20 | 30.41 | 29.93 | 30.14 | 180,550 | -0.07(-0.22%) |
Jul 27, 2015 | 30.27 | 30.50 | 30.08 | 30.20 | 585,330 | -0.10(-0.34%) |
Jul 24, 2015 | 30.07 | 30.51 | 29.98 | 30.30 | 282,429 | +0.12(+0.41%) |
Jul 23, 2015 | 30.07 | 30.20 | 29.63 | 30.18 | 354,392 | +0.12(+0.39%) |
Jul 22, 2015 | 29.95 | 30.21 | 29.81 | 30.06 | 251,902 | +0.19(+0.64%) |
Jul 21, 2015 | 30.10 | 30.28 | 29.82 | 29.87 | 159,305 | -0.27(-0.90%) |
Jul 20, 2015 | 30.01 | 30.22 | 29.84 | 30.14 | 82,342 | +0.05(+0.17%) |
Jul 17, 2015 | 30.18 | 30.34 | 29.92 | 30.09 | 133,813 | -0.17(-0.55%) |
Jul 16, 2015 | 29.87 | 30.41 | 29.87 | 30.26 | 144,021 | +0.48(+1.62%) |
Jul 15, 2015 | 29.84 | 30.02 | 29.37 | 29.78 | 133,077 | -0.15(-0.49%) |
Jul 14, 2015 | 29.96 | 30.07 | 29.72 | 29.92 | 99,321 | +0.02(+0.07%) |
Jul 13, 2015 | 30.08 | 30.40 | 29.72 | 29.90 | 137,404 | -0.04(-0.15%) |
Jul 10, 2015 | 29.55 | 30.05 | 29.49 | 29.95 | 151,282 | +0.48(+1.63%) |
Jul 09, 2015 | 29.60 | 29.82 | 29.33 | 29.47 | 200,482 | -0.02(-0.07%) |
Jul 08, 2015 | 29.53 | 29.84 | 29.44 | 29.49 | 281,160 | -0.20(-0.66%) |
Jul 07, 2015 | 29.47 | 29.87 | 29.39 | 29.68 | 200,700 | +0.34(+1.17%) |
Jul 06, 2015 | 28.80 | 29.45 | 28.49 | 29.34 | 442,585 | +0.39(+1.36%) |
Jul 02, 2015 | 28.80 | 28.95 | 28.95 | 28.95 | 340,992 | +0.41(+1.43%) |
Jul 01, 2015 | 28.67 | 29.02 | 28.44 | 28.54 | 833,604 | -0.06(-0.20%) |
Jun 30, 2015 | 28.55 | 28.78 | 28.28 | 28.60 | 357,283 | +0.18(+0.62%) |
Jun 29, 2015 | 28.77 | 29.40 | 28.39 | 28.42 | 324,923 | -0.39(-1.37%) |
Jun 26, 2015 | 28.43 | 28.87 | 28.42 | 28.82 | 1,031,752 | +0.39(+1.36%) |
Jun 25, 2015 | 28.73 | 28.73 | 28.33 | 28.43 | 199,562 | -0.32(-1.12%) |
Jun 24, 2015 | 29.14 | 29.28 | 28.67 | 28.75 | 309,444 | -0.39(-1.35%) |
Jun 23, 2015 | 29.39 | 29.49 | 29.10 | 29.14 | 378,057 | -0.36(-1.24%) |
Jun 22, 2015 | 30.09 | 30.17 | 29.50 | 29.51 | 707,496 | -0.58(-1.94%) |
Jun 19, 2015 | 29.98 | 30.17 | 29.63 | 30.09 | 773,496 | -0.02(-0.07%) |
Jun 18, 2015 | 29.36 | 30.18 | 29.15 | 30.11 | 505,043 | +0.79(+2.69%) |
Jun 17, 2015 | 28.93 | 29.39 | 28.69 | 29.33 | 411,313 | +0.42(+1.44%) |
Jun 16, 2015 | 28.73 | 29.09 | 28.72 | 28.91 | 634,953 | +0.12(+0.43%) |
Jun 15, 2015 | 28.78 | 28.91 | 28.65 | 28.79 | 493,994 | -0.09(-0.30%) |
Jun 12, 2015 | 28.90 | 29.10 | 28.73 | 28.87 | 167,047 | -0.12(-0.40%) |
Jun 11, 2015 | 28.78 | 29.04 | 28.71 | 28.99 | 283,215 | +0.30(+1.04%) |
Jun 10, 2015 | 28.63 | 28.96 | 28.32 | 28.69 | 194,079 | +0.27(+0.96%) |
Jun 09, 2015 | 28.62 | 28.65 | 28.23 | 28.42 | 251,504 | -0.14(-0.51%) |
Jun 08, 2015 | 28.39 | 28.62 | 28.31 | 28.57 | 233,096 | +0.10(+0.36%) |
Jun 05, 2015 | 28.45 | 28.64 | 28.25 | 28.46 | 187,802 | -0.21(-0.73%) |
Jun 04, 2015 | 28.73 | 28.97 | 28.57 | 28.67 | 241,180 | +0.04(+0.13%) |
Jun 03, 2015 | 28.70 | 28.70 | 28.54 | 28.64 | 263,941 | -0.09(-0.33%) |
Jun 02, 2015 | 28.88 | 28.94 | 28.62 | 28.73 | 231,029 | -0.36(-1.22%) |
Jun 01, 2015 | 28.60 | 29.11 | 28.50 | 29.09 | 251,057 | +0.56(+1.96%) |
May 29, 2015 | 28.96 | 29.09 | 28.39 | 28.53 | 833,905 | -0.50(-1.72%) |
May 28, 2015 | 29.20 | 29.36 | 28.76 | 29.03 | 191,954 | -0.20(-0.69%) |
May 27, 2015 | 28.85 | 29.39 | 28.67 | 29.23 | 179,089 | +0.39(+1.36%) |
May 26, 2015 | 29.15 | 29.15 | 28.67 | 28.84 | 176,927 | -0.46(-1.56%) |
May 22, 2015 | 29.28 | 29.30 | 29.30 | 29.30 | 118,342 | -0.11(-0.37%) |
May 21, 2015 | 29.55 | 29.58 | 29.16 | 29.41 | 343,214 | -0.11(-0.37%) |
May 20, 2015 | 29.62 | 29.87 | 29.33 | 29.52 | 311,678 | -0.03(-0.10%) |
May 19, 2015 | 29.43 | 29.66 | 29.22 | 29.54 | 163,840 | +0.00(+0.00%) |
May 18, 2015 | 29.25 | 29.62 | 29.11 | 29.54 | 125,671 | +0.14(+0.49%) |
May 15, 2015 | 29.12 | 29.48 | 29.02 | 29.40 | 128,751 | +0.30(+1.05%) |
May 14, 2015 | 28.93 | 29.36 | 28.80 | 29.09 | 235,611 | +0.38(+1.31%) |
May 13, 2015 | 29.15 | 29.41 | 28.58 | 28.72 | 305,797 | -0.36(-1.22%) |
May 12, 2015 | 28.79 | 29.09 | 28.49 | 29.07 | 187,928 | +0.09(+0.30%) |
May 11, 2015 | 29.15 | 29.46 | 28.93 | 28.99 | 200,238 | -0.30(-1.04%) |
May 08, 2015 | 29.40 | 29.89 | 29.15 | 29.29 | 872,516 | +0.16(+0.55%) |
May 07, 2015 | 28.51 | 29.16 | 28.51 | 29.13 | 165,800 | +0.64(+2.24%) |
May 06, 2015 | 28.50 | 28.72 | 28.25 | 28.49 | 197,849 | +0.01(+0.05%) |
May 05, 2015 | 29.07 | 29.46 | 28.39 | 28.48 | 334,973 | -0.86(-2.94%) |
May 04, 2015 | 29.32 | 29.56 | 29.22 | 29.34 | 158,472 | +0.14(+0.47%) |
May 01, 2015 | 28.84 | 29.27 | 28.78 | 29.20 | 176,276 | +0.35(+1.21%) |
Apr 30, 2015 | 29.56 | 29.65 | 28.64 | 28.86 | 236,000 | -0.73(-2.45%) |
Apr 29, 2015 | 30.27 | 30.27 | 29.58 | 29.58 | 192,726 | -0.57(-1.90%) |
Apr 28, 2015 | 30.20 | 30.25 | 29.87 | 30.15 | 136,736 | -0.08(-0.26%) |
Apr 27, 2015 | 30.16 | 30.36 | 29.89 | 30.23 | 169,348 | +0.15(+0.51%) |
Apr 24, 2015 | 30.07 | 30.21 | 29.88 | 30.08 | 374,244 | +0.11(+0.36%) |
Apr 23, 2015 | 29.98 | 30.44 | 29.87 | 29.97 | 293,392 | -0.01(-0.02%) |
Apr 22, 2015 | 29.94 | 30.19 | 29.45 | 29.98 | 265,665 | +0.04(+0.15%) |
Apr 21, 2015 | 29.89 | 30.18 | 29.86 | 29.94 | 169,836 | +0.07(+0.24%) |
Apr 20, 2015 | 29.94 | 30.16 | 29.78 | 29.86 | 258,490 | +0.01(+0.02%) |
Apr 17, 2015 | 29.70 | 29.91 | 29.53 | 29.86 | 138,973 | -0.05(-0.17%) |
Apr 16, 2015 | 29.96 | 30.11 | 29.61 | 29.91 | 114,038 | -0.05(-0.17%) |
Apr 15, 2015 | 30.36 | 30.36 | 29.93 | 29.96 | 123,015 | -0.23(-0.77%) |
Apr 14, 2015 | 30.31 | 30.37 | 30.13 | 30.19 | 159,668 | -0.04(-0.12%) |
Apr 13, 2015 | 30.52 | 30.54 | 30.23 | 30.23 | 143,195 | -0.30(-0.97%) |
Apr 10, 2015 | 30.72 | 30.82 | 30.39 | 30.52 | 159,842 | +0.02(+0.07%) |
Apr 09, 2015 | 30.79 | 30.96 | 30.37 | 30.50 | 344,391 | -0.36(-1.15%) |
Apr 08, 2015 | 31.00 | 31.18 | 30.85 | 30.86 | 226,417 | -0.16(-0.51%) |
Apr 07, 2015 | 31.60 | 31.60 | 30.98 | 31.02 | 145,974 | -0.59(-1.86%) |
Apr 06, 2015 | 31.40 | 31.83 | 31.40 | 31.60 | 149,854 | +0.25(+0.81%) |
Apr 02, 2015 | 31.20 | 31.35 | 31.35 | 31.35 | 172,272 | +0.07(+0.21%) |
Apr 01, 2015 | 31.32 | 31.54 | 31.05 | 31.28 | 129,535 | -0.09(-0.30%) |
Mar 31, 2015 | 31.65 | 31.77 | 31.26 | 31.38 | 170,546 | -0.25(-0.80%) |
Mar 30, 2015 | 31.31 | 31.72 | 31.29 | 31.63 | 147,668 | +0.41(+1.32%) |
Mar 27, 2015 | 31.23 | 31.34 | 30.94 | 31.22 | 133,525 | +0.12(+0.37%) |
Mar 26, 2015 | 31.12 | 31.36 | 30.99 | 31.10 | 195,053 | -0.10(-0.33%) |
Mar 25, 2015 | 32.12 | 32.12 | 31.19 | 31.20 | 161,061 | -0.80(-2.51%) |
Mar 24, 2015 | 32.26 | 32.49 | 31.99 | 32.01 | 210,042 | -0.30(-0.92%) |
Mar 23, 2015 | 32.28 | 32.63 | 32.02 | 32.31 | 168,348 | +0.07(+0.22%) |
Mar 20, 2015 | 31.61 | 32.47 | 31.61 | 32.23 | 588,162 | +0.71(+2.25%) |
Mar 19, 2015 | 31.16 | 31.74 | 31.16 | 31.52 | 103,931 | +0.17(+0.53%) |
Mar 18, 2015 | 30.89 | 31.44 | 30.69 | 31.36 | 366,085 | +0.51(+1.65%) |
Mar 17, 2015 | 30.78 | 30.93 | 30.68 | 30.85 | 134,620 | +0.08(+0.26%) |
Mar 16, 2015 | 30.57 | 30.94 | 30.56 | 30.77 | 194,438 | +0.36(+1.19%) |
Mar 13, 2015 | 30.35 | 30.64 | 30.24 | 30.41 | 162,280 | -0.07(-0.21%) |
Mar 12, 2015 | 29.87 | 30.50 | 29.75 | 30.47 | 200,339 | +0.82(+2.76%) |
Mar 11, 2015 | 29.57 | 29.92 | 29.31 | 29.65 | 310,153 | +0.19(+0.65%) |
Mar 10, 2015 | 29.25 | 29.74 | 29.19 | 29.46 | 260,044 | +0.24(+0.81%) |
Mar 09, 2015 | 29.12 | 29.42 | 28.90 | 29.22 | 131,105 | +0.31(+1.07%) |
Mar 06, 2015 | 29.72 | 29.72 | 28.90 | 28.91 | 172,512 | -1.11(-3.70%) |
Mar 05, 2015 | 30.00 | 30.26 | 29.90 | 30.03 | 180,823 | +0.13(+0.43%) |
Mar 04, 2015 | 29.95 | 30.10 | 29.74 | 29.90 | 225,637 | -0.14(-0.48%) |
Mar 03, 2015 | 29.68 | 30.06 | 29.56 | 30.04 | 252,126 | +0.25(+0.85%) |
Mar 02, 2015 | 29.65 | 30.15 | 29.65 | 29.79 | 196,641 | +0.22(+0.73%) |
Feb 27, 2015 | 29.28 | 29.82 | 29.28 | 29.57 | 444,768 | +0.17(+0.59%) |
Feb 26, 2015 | 29.77 | 29.86 | 29.35 | 29.40 | 240,732 | -0.35(-1.19%) |
Feb 25, 2015 | 30.09 | 30.27 | 29.72 | 29.75 | 463,385 | -0.34(-1.13%) |
Feb 24, 2015 | 30.90 | 30.90 | 29.95 | 30.09 | 243,897 | -0.62(-2.02%) |
Feb 23, 2015 | 30.82 | 30.95 | 30.28 | 30.71 | 202,786 | -0.06(-0.21%) |
Feb 20, 2015 | 30.57 | 30.86 | 30.49 | 30.77 | 96,838 | +0.25(+0.80%) |
Feb 19, 2015 | 31.21 | 31.24 | 30.43 | 30.53 | 119,465 | -0.62(-1.99%) |
Feb 18, 2015 | 30.68 | 31.35 | 30.30 | 31.15 | 178,900 | +0.50(+1.65%) |
Feb 17, 2015 | 30.76 | 31.04 | 30.50 | 30.65 | 110,614 | -0.01(-0.02%) |
Feb 13, 2015 | 30.96 | 30.65 | 30.65 | 30.65 | 88,085 | -0.32(-1.02%) |
Feb 12, 2015 | 30.70 | 31.00 | 30.47 | 30.97 | 156,447 | +0.40(+1.32%) |
Feb 11, 2015 | 30.44 | 30.71 | 30.33 | 30.57 | 221,195 | +0.06(+0.19%) |
Feb 10, 2015 | 30.53 | 30.72 | 30.13 | 30.51 | 171,977 | +0.01(+0.02%) |
Feb 09, 2015 | 30.70 | 31.03 | 30.48 | 30.50 | 169,635 | -0.20(-0.66%) |
Feb 06, 2015 | 31.90 | 31.96 | 30.67 | 30.70 | 249,357 | -1.17(-3.66%) |
Feb 05, 2015 | 31.63 | 31.96 | 31.52 | 31.87 | 199,896 | +0.40(+1.26%) |
Feb 04, 2015 | 31.58 | 31.77 | 31.42 | 31.47 | 176,516 | -0.12(-0.37%) |
Feb 03, 2015 | 31.51 | 31.71 | 31.36 | 31.59 | 295,614 | -0.06(-0.21%) |
Feb 02, 2015 | 31.96 | 31.96 | 30.99 | 31.65 | 271,576 | -0.34(-1.06%) |
Jan 30, 2015 | 32.17 | 32.47 | 31.77 | 31.99 | 523,500 | -0.48(-1.49%) |
Jan 29, 2015 | 32.19 | 32.51 | 32.04 | 32.48 | 122,023 | +0.29(+0.90%) |
Jan 28, 2015 | 32.16 | 32.51 | 32.13 | 32.19 | 156,954 | +0.09(+0.29%) |
Jan 27, 2015 | 32.07 | 32.20 | 32.01 | 32.09 | 79,945 | -0.17(-0.51%) |
Jan 26, 2015 | 31.70 | 32.26 | 31.58 | 32.26 | 322,257 | +0.62(+1.96%) |
Jan 23, 2015 | 31.94 | 32.01 | 31.58 | 31.64 | 170,122 | -0.20(-0.63%) |
Jan 22, 2015 | 31.52 | 31.96 | 31.34 | 31.84 | 183,582 | +0.54(+1.73%) |
Jan 21, 2015 | 31.24 | 31.39 | 30.98 | 31.30 | 124,086 | -0.04(-0.12%) |
Jan 20, 2015 | 31.91 | 32.22 | 31.18 | 31.34 | 130,543 | -0.64(-2.01%) |
Jan 16, 2015 | 31.34 | 32.04 | 31.34 | 31.98 | 129,058 | +0.57(+1.81%) |
Jan 15, 2015 | 31.83 | 31.83 | 31.16 | 31.41 | 170,610 | -0.25(-0.80%) |
Jan 14, 2015 | 30.76 | 31.79 | 30.72 | 31.66 | 306,899 | +0.71(+2.31%) |
Jan 13, 2015 | 30.98 | 31.09 | 30.52 | 30.95 | 306,734 | +0.11(+0.35%) |
Jan 12, 2015 | 30.54 | 30.88 | 30.47 | 30.84 | 183,277 | +0.38(+1.25%) |
Jan 09, 2015 | 30.36 | 30.58 | 30.16 | 30.46 | 174,776 | +0.05(+0.17%) |
Jan 08, 2015 | 30.46 | 30.55 | 29.96 | 30.41 | 290,176 | +0.18(+0.60%) |
Jan 07, 2015 | 29.75 | 30.26 | 29.46 | 30.23 | 228,629 | +0.56(+1.90%) |
Jan 06, 2015 | 29.56 | 29.71 | 29.26 | 29.66 | 426,308 | +0.23(+0.78%) |
Jan 05, 2015 | 28.97 | 29.49 | 28.93 | 29.43 | 158,284 | +0.33(+1.14%) |
Jan 02, 2015 | 28.92 | 29.17 | 28.80 | 29.10 | 149,059 | +0.40(+1.41%) |
Dec 31, 2014 | 29.41 | 28.70 | 28.70 | 28.70 | 151,895 | -0.59(-2.02%) |
Dec 30, 2014 | 29.33 | 29.51 | 29.22 | 29.29 | 86,417 | -0.01(-0.05%) |
Dec 29, 2014 | 29.28 | 29.56 | 29.03 | 29.30 | 88,584 | +0.09(+0.30%) |
Dec 26, 2014 | 29.12 | 29.33 | 28.97 | 29.22 | 110,905 | +0.23(+0.80%) |
Dec 24, 2014 | 29.02 | 28.99 | 28.99 | 28.99 | 79,901 | +0.04(+0.15%) |
Dec 23, 2014 | 28.97 | 29.04 | 28.61 | 28.94 | 199,724 | +0.12(+0.43%) |
Dec 22, 2014 | 28.49 | 28.85 | 28.35 | 28.82 | 253,644 | +0.31(+1.09%) |
Dec 19, 2014 | 28.26 | 28.69 | 28.22 | 28.51 | 1,047,724 | +0.19(+0.66%) |
Dec 18, 2014 | 28.40 | 28.44 | 28.09 | 28.32 | 172,910 | +0.14(+0.49%) |
Dec 17, 2014 | 27.71 | 28.22 | 27.61 | 28.19 | 255,741 | +0.59(+2.14%) |
Dec 16, 2014 | 27.72 | 27.93 | 27.42 | 27.60 | 196,155 | -0.09(-0.34%) |
Dec 15, 2014 | 28.25 | 28.38 | 27.63 | 27.69 | 162,242 | -0.51(-1.82%) |
Dec 12, 2014 | 28.28 | 28.51 | 28.17 | 28.20 | 144,045 | -0.29(-1.01%) |
Dec 11, 2014 | 28.53 | 28.72 | 28.45 | 28.49 | 133,763 | +0.06(+0.20%) |
Dec 10, 2014 | 28.71 | 28.79 | 28.20 | 28.43 | 234,541 | -0.34(-1.17%) |
Dec 09, 2014 | 28.17 | 28.87 | 28.17 | 28.77 | 172,486 | +0.38(+1.34%) |
Dec 08, 2014 | 28.07 | 28.72 | 28.07 | 28.39 | 176,355 | +0.37(+1.30%) |
Dec 05, 2014 | 28.06 | 28.27 | 27.87 | 28.02 | 227,014 | -0.14(-0.51%) |
Dec 04, 2014 | 28.22 | 28.26 | 27.90 | 28.17 | 218,181 | +0.09(+0.31%) |
Dec 03, 2014 | 28.05 | 28.16 | 27.89 | 28.08 | 211,350 | +0.04(+0.15%) |
Dec 02, 2014 | 27.74 | 28.20 | 27.74 | 28.04 | 322,483 | +0.33(+1.19%) |
Dec 01, 2014 | 28.17 | 28.25 | 27.70 | 27.71 | 298,222 | -0.46(-1.63%) |
Nov 28, 2014 | 28.01 | 28.36 | 27.82 | 28.17 | 235,609 | +0.16(+0.59%) |
Nov 26, 2014 | 27.74 | 28.00 | 28.00 | 28.00 | 247,657 | +0.29(+1.03%) |
Nov 25, 2014 | 27.62 | 27.78 | 27.56 | 27.72 | 122,172 | +0.09(+0.34%) |
Nov 24, 2014 | 27.48 | 27.72 | 27.44 | 27.62 | 228,095 | +0.11(+0.39%) |
Nov 21, 2014 | 27.97 | 27.97 | 27.50 | 27.51 | 218,245 | -0.17(-0.62%) |
Nov 20, 2014 | 27.62 | 27.71 | 27.43 | 27.69 | 74,284 | +0.06(+0.23%) |
Nov 19, 2014 | 27.79 | 27.80 | 27.44 | 27.62 | 172,193 | -0.24(-0.87%) |
Nov 18, 2014 | 27.90 | 28.04 | 27.75 | 27.87 | 223,398 | -0.01(-0.03%) |
Nov 17, 2014 | 27.68 | 27.92 | 27.58 | 27.87 | 118,043 | +0.14(+0.52%) |
Nov 14, 2014 | 28.04 | 28.13 | 27.60 | 27.73 | 134,474 | -0.37(-1.30%) |
Nov 13, 2014 | 27.98 | 28.27 | 27.82 | 28.10 | 236,493 | +0.11(+0.41%) |
Nov 12, 2014 | 27.99 | 27.99 | 27.68 | 27.98 | 258,833 | +0.06(+0.21%) |
Nov 11, 2014 | 27.77 | 27.96 | 27.65 | 27.92 | 308,422 | +0.21(+0.75%) |
Nov 10, 2014 | 27.56 | 27.74 | 27.54 | 27.72 | 211,274 | +0.21(+0.76%) |
Nov 07, 2014 | 27.52 | 27.64 | 27.27 | 27.51 | 236,473 | +0.04(+0.13%) |
Nov 06, 2014 | 27.79 | 27.85 | 27.41 | 27.47 | 200,196 | -0.23(-0.83%) |
Nov 05, 2014 | 27.89 | 27.97 | 27.59 | 27.70 | 273,030 | +0.12(+0.44%) |
Nov 04, 2014 | 27.52 | 27.71 | 27.46 | 27.58 | 236,538 | -0.06(-0.23%) |