Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.28 | 26.31 | 26.08 | 26.21 | 1,607,398 | -0.31(-1.17%) |
Aug 28, 2015 | 26.30 | 26.55 | 26.29 | 26.52 | 1,514,476 | +0.05(+0.20%) |
Aug 27, 2015 | 26.14 | 26.50 | 26.14 | 26.46 | 2,273,100 | +0.38(+1.46%) |
Aug 26, 2015 | 25.87 | 26.14 | 25.50 | 26.08 | 2,161,913 | +0.72(+2.84%) |
Aug 25, 2015 | 25.39 | 26.20 | 25.36 | 25.36 | 2,524,657 | +0.47(+1.89%) |
Aug 24, 2015 | 24.88 | 25.58 | 24.60 | 24.89 | 3,009,209 | -1.22(-4.66%) |
Aug 21, 2015 | 26.56 | 26.67 | 26.08 | 26.11 | 3,510,117 | -0.51(-1.90%) |
Aug 20, 2015 | 26.93 | 26.96 | 26.62 | 26.62 | 2,205,679 | -0.66(-2.41%) |
Aug 19, 2015 | 27.31 | 27.42 | 27.06 | 27.27 | 3,351,123 | -0.14(-0.52%) |
Aug 18, 2015 | 27.48 | 27.52 | 27.38 | 27.41 | 5,023,512 | -0.28(-1.03%) |
Aug 17, 2015 | 27.57 | 27.72 | 27.50 | 27.70 | 1,007,455 | -0.08(-0.29%) |
Aug 14, 2015 | 27.68 | 27.81 | 27.65 | 27.78 | 591,465 | -0.07(-0.25%) |
Aug 13, 2015 | 27.79 | 27.93 | 27.75 | 27.85 | 768,476 | -0.13(-0.48%) |
Aug 12, 2015 | 27.71 | 27.99 | 27.64 | 27.98 | 1,143,778 | +0.03(+0.10%) |
Aug 11, 2015 | 27.97 | 28.05 | 27.86 | 27.96 | 1,000,960 | -0.40(-1.41%) |
Aug 10, 2015 | 28.02 | 28.36 | 27.97 | 28.36 | 801,519 | +0.36(+1.27%) |
Aug 07, 2015 | 27.86 | 28.02 | 27.81 | 28.00 | 833,668 | -0.20(-0.69%) |
Aug 06, 2015 | 28.21 | 28.24 | 28.07 | 28.20 | 786,799 | -0.28(-0.97%) |
Aug 05, 2015 | 28.51 | 28.59 | 28.41 | 28.47 | 919,224 | +0.12(+0.41%) |
Aug 04, 2015 | 28.41 | 28.53 | 28.32 | 28.36 | 963,027 | +0.08(+0.28%) |
Aug 03, 2015 | 28.37 | 28.39 | 28.17 | 28.28 | 772,445 | -0.13(-0.47%) |
Jul 31, 2015 | 28.54 | 28.60 | 28.36 | 28.41 | 823,348 | +0.03(+0.09%) |
Jul 30, 2015 | 28.29 | 28.40 | 28.23 | 28.38 | 2,188,331 | +0.08(+0.28%) |
Jul 29, 2015 | 28.21 | 28.43 | 28.15 | 28.30 | 1,058,075 | +0.11(+0.38%) |
Jul 28, 2015 | 28.03 | 28.27 | 27.95 | 28.20 | 2,477,123 | +0.41(+1.47%) |
Jul 27, 2015 | 27.97 | 28.08 | 27.76 | 27.79 | 1,226,383 | -0.17(-0.60%) |
Jul 24, 2015 | 28.21 | 28.21 | 27.92 | 27.96 | 931,198 | -0.31(-1.10%) |
Jul 23, 2015 | 28.45 | 28.48 | 28.25 | 28.27 | 1,047,133 | -0.25(-0.87%) |
Jul 22, 2015 | 28.50 | 28.56 | 28.44 | 28.52 | 887,828 | -0.31(-1.08%) |
Jul 21, 2015 | 28.76 | 28.91 | 28.76 | 28.83 | 611,812 | -0.04(-0.15%) |
Jul 20, 2015 | 28.88 | 28.97 | 28.80 | 28.87 | 2,117,700 | +0.04(+0.12%) |
Jul 17, 2015 | 28.84 | 28.92 | 28.76 | 28.84 | 505,627 | -0.12(-0.40%) |
Jul 16, 2015 | 28.95 | 29.06 | 28.92 | 28.95 | 797,321 | +0.21(+0.74%) |
Jul 15, 2015 | 28.85 | 28.90 | 28.64 | 28.74 | 783,743 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 28.85 | 28.65 | 28.84 | 1,770,430 | +0.27(+0.93%) |
Jul 13, 2015 | 28.59 | 28.61 | 28.50 | 28.57 | 1,024,649 | -0.10(-0.34%) |
Jul 10, 2015 | 28.45 | 28.73 | 28.45 | 28.67 | 981,556 | +0.76(+2.74%) |
Jul 09, 2015 | 28.10 | 28.22 | 27.89 | 27.90 | 1,298,834 | +0.34(+1.22%) |
Jul 08, 2015 | 27.82 | 27.86 | 27.54 | 27.57 | 1,191,258 | -0.64(-2.27%) |
Jul 07, 2015 | 27.96 | 28.31 | 27.57 | 28.21 | 1,662,523 | +0.02(+0.06%) |
Jul 06, 2015 | 28.37 | 28.40 | 28.07 | 28.19 | 1,081,942 | -0.76(-2.64%) |
Jul 02, 2015 | 28.91 | 28.95 | 28.95 | 28.95 | 621,911 | +0.16(+0.56%) |
Jul 01, 2015 | 28.95 | 29.03 | 28.69 | 28.79 | 962,032 | +0.08(+0.28%) |
Jun 30, 2015 | 29.07 | 29.07 | 28.60 | 28.71 | 1,158,970 | -0.03(-0.09%) |
Jun 29, 2015 | 29.00 | 29.12 | 28.71 | 28.74 | 1,176,116 | -0.81(-2.74%) |
Jun 26, 2015 | 29.60 | 29.63 | 29.45 | 29.55 | 1,312,234 | -0.26(-0.86%) |
Jun 25, 2015 | 29.89 | 29.97 | 29.79 | 29.80 | 913,217 | -0.04(-0.12%) |
Jun 24, 2015 | 30.01 | 30.03 | 29.84 | 29.84 | 868,666 | -0.21(-0.71%) |
Jun 23, 2015 | 30.02 | 30.12 | 29.92 | 30.05 | 643,239 | +0.01(+0.03%) |
Jun 22, 2015 | 30.08 | 30.21 | 30.03 | 30.04 | 1,072,680 | +0.41(+1.39%) |
Jun 19, 2015 | 29.74 | 29.78 | 29.61 | 29.63 | 1,574,659 | -0.10(-0.32%) |
Jun 18, 2015 | 29.62 | 29.94 | 29.60 | 29.73 | 560,688 | +0.28(+0.95%) |
Jun 17, 2015 | 29.34 | 29.55 | 29.16 | 29.45 | 770,709 | +0.03(+0.09%) |
Jun 16, 2015 | 29.32 | 29.45 | 29.26 | 29.42 | 705,029 | +0.05(+0.18%) |
Jun 15, 2015 | 29.27 | 29.39 | 29.21 | 29.37 | 897,293 | -0.14(-0.47%) |
Jun 12, 2015 | 29.46 | 29.63 | 29.29 | 29.51 | 547,382 | -0.31(-1.03%) |
Jun 11, 2015 | 29.83 | 29.86 | 29.67 | 29.82 | 847,582 | +0.08(+0.26%) |
Jun 10, 2015 | 29.61 | 29.82 | 29.55 | 29.74 | 695,476 | +0.60(+2.07%) |
Jun 09, 2015 | 29.13 | 29.22 | 29.03 | 29.13 | 446,742 | -0.09(-0.30%) |
Jun 08, 2015 | 29.22 | 29.27 | 29.11 | 29.22 | 590,574 | +0.00(+0.00%) |
Jun 05, 2015 | 29.16 | 29.38 | 29.03 | 29.22 | 629,361 | -0.25(-0.86%) |
Jun 04, 2015 | 29.69 | 29.84 | 29.43 | 29.48 | 673,307 | -0.64(-2.12%) |
Jun 03, 2015 | 30.08 | 30.24 | 30.04 | 30.11 | 654,059 | +0.07(+0.23%) |
Jun 02, 2015 | 29.90 | 30.21 | 29.90 | 30.04 | 613,061 | +0.27(+0.91%) |
Jun 01, 2015 | 29.95 | 29.99 | 29.67 | 29.77 | 648,569 | -0.23(-0.76%) |
May 29, 2015 | 30.12 | 30.18 | 29.93 | 30.00 | 2,500,105 | -0.11(-0.38%) |
May 28, 2015 | 30.03 | 30.17 | 29.91 | 30.11 | 945,598 | -0.17(-0.55%) |
May 27, 2015 | 30.13 | 30.30 | 30.07 | 30.28 | 1,898,380 | +0.15(+0.49%) |
May 26, 2015 | 30.40 | 30.43 | 30.07 | 30.13 | 2,058,503 | -0.46(-1.51%) |
May 22, 2015 | 30.66 | 30.59 | 30.59 | 30.59 | 857,531 | -0.25(-0.82%) |
May 21, 2015 | 30.71 | 30.88 | 30.63 | 30.85 | 891,262 | +0.29(+0.94%) |
May 20, 2015 | 30.57 | 30.70 | 30.51 | 30.56 | 1,025,360 | -0.08(-0.26%) |
May 19, 2015 | 30.76 | 30.80 | 30.64 | 30.64 | 5,977,827 | -0.39(-1.27%) |
May 18, 2015 | 30.95 | 31.08 | 30.85 | 31.03 | 860,988 | -0.38(-1.20%) |
May 15, 2015 | 31.21 | 31.41 | 31.11 | 31.41 | 584,090 | -0.06(-0.19%) |
May 14, 2015 | 31.46 | 31.48 | 31.34 | 31.47 | 598,390 | +0.30(+0.95%) |
May 13, 2015 | 31.23 | 31.31 | 31.13 | 31.17 | 692,616 | +0.43(+1.39%) |
May 12, 2015 | 30.63 | 30.81 | 30.59 | 30.74 | 721,797 | +0.20(+0.66%) |
May 11, 2015 | 30.59 | 30.68 | 30.51 | 30.54 | 1,646,691 | -0.24(-0.80%) |
May 08, 2015 | 30.73 | 30.84 | 30.58 | 30.79 | 601,891 | +0.51(+1.68%) |
May 07, 2015 | 30.34 | 30.36 | 30.17 | 30.28 | 598,466 | -0.18(-0.60%) |
May 06, 2015 | 30.61 | 30.64 | 30.34 | 30.46 | 946,768 | -0.03(-0.09%) |
May 05, 2015 | 30.68 | 30.72 | 30.45 | 30.49 | 822,532 | -0.27(-0.88%) |
May 04, 2015 | 30.78 | 30.79 | 30.68 | 30.76 | 581,602 | -0.04(-0.14%) |
May 01, 2015 | 30.67 | 30.80 | 30.55 | 30.80 | 427,596 | +0.17(+0.57%) |
Apr 30, 2015 | 30.60 | 30.71 | 30.52 | 30.63 | 720,080 | -0.24(-0.79%) |
Apr 29, 2015 | 30.82 | 31.00 | 30.75 | 30.87 | 815,299 | -0.27(-0.87%) |
Apr 28, 2015 | 30.96 | 31.15 | 30.91 | 31.15 | 618,046 | +0.19(+0.62%) |
Apr 27, 2015 | 30.93 | 31.09 | 30.91 | 30.95 | 631,926 | +0.21(+0.68%) |
Apr 24, 2015 | 30.64 | 30.80 | 30.55 | 30.74 | 462,068 | +0.31(+1.03%) |
Apr 23, 2015 | 30.09 | 30.48 | 30.03 | 30.43 | 888,915 | +0.18(+0.61%) |
Apr 22, 2015 | 30.23 | 30.25 | 30.04 | 30.24 | 639,106 | +0.04(+0.15%) |
Apr 21, 2015 | 30.24 | 30.33 | 30.14 | 30.20 | 802,292 | +0.07(+0.23%) |
Apr 20, 2015 | 30.17 | 30.24 | 30.06 | 30.13 | 1,069,644 | -0.06(-0.20%) |
Apr 17, 2015 | 30.20 | 30.22 | 30.04 | 30.19 | 1,161,528 | -0.33(-1.09%) |
Apr 16, 2015 | 30.42 | 30.65 | 30.33 | 30.52 | 1,486,835 | +0.30(+0.98%) |
Apr 15, 2015 | 30.03 | 30.29 | 29.95 | 30.23 | 857,151 | +0.23(+0.76%) |
Apr 14, 2015 | 29.89 | 30.05 | 29.87 | 30.00 | 1,245,052 | +0.31(+1.06%) |
Apr 13, 2015 | 29.81 | 29.87 | 29.64 | 29.68 | 937,748 | -0.33(-1.11%) |
Apr 10, 2015 | 29.90 | 30.03 | 29.88 | 30.02 | 1,027,512 | +0.02(+0.06%) |
Apr 09, 2015 | 30.10 | 30.10 | 29.90 | 30.00 | 1,162,843 | -0.08(-0.26%) |
Apr 08, 2015 | 30.21 | 30.27 | 29.97 | 30.08 | 699,806 | +0.15(+0.50%) |
Apr 07, 2015 | 30.07 | 30.14 | 29.92 | 29.93 | 928,024 | +0.00(+0.00%) |
Apr 06, 2015 | 29.73 | 30.11 | 29.65 | 29.93 | 871,391 | +0.35(+1.18%) |
Apr 02, 2015 | 29.46 | 29.58 | 29.58 | 29.58 | 797,145 | +0.11(+0.39%) |
Apr 01, 2015 | 29.51 | 29.54 | 29.33 | 29.47 | 1,059,536 | +0.05(+0.18%) |
Mar 31, 2015 | 29.39 | 29.56 | 29.31 | 29.41 | 808,377 | -0.33(-1.12%) |
Mar 30, 2015 | 29.79 | 29.83 | 29.73 | 29.75 | 781,174 | -0.17(-0.56%) |
Mar 27, 2015 | 29.93 | 29.98 | 29.84 | 29.91 | 803,560 | -0.17(-0.55%) |
Mar 26, 2015 | 30.17 | 30.25 | 29.95 | 30.08 | 945,567 | -0.28(-0.92%) |
Mar 25, 2015 | 30.68 | 30.69 | 30.33 | 30.36 | 755,980 | -0.22(-0.73%) |
Mar 24, 2015 | 30.72 | 30.73 | 30.57 | 30.58 | 2,312,209 | -0.09(-0.28%) |
Mar 23, 2015 | 30.53 | 30.74 | 30.49 | 30.67 | 998,676 | +0.34(+1.12%) |
Mar 20, 2015 | 30.22 | 30.49 | 29.89 | 30.33 | 978,188 | +0.66(+2.23%) |
Mar 19, 2015 | 29.78 | 29.80 | 29.61 | 29.67 | 1,129,239 | -0.41(-1.36%) |
Mar 18, 2015 | 29.37 | 30.17 | 29.32 | 30.08 | 1,244,693 | +0.62(+2.09%) |
Mar 17, 2015 | 29.42 | 29.52 | 29.32 | 29.46 | 1,129,446 | -0.08(-0.26%) |
Mar 16, 2015 | 29.51 | 29.63 | 29.41 | 29.54 | 1,220,589 | +0.23(+0.77%) |
Mar 13, 2015 | 29.39 | 29.44 | 29.15 | 29.31 | 1,096,081 | -0.36(-1.23%) |
Mar 12, 2015 | 29.63 | 29.69 | 29.51 | 29.68 | 1,457,220 | +0.43(+1.46%) |
Mar 11, 2015 | 29.27 | 29.35 | 29.15 | 29.25 | 988,518 | +0.00(+0.00%) |
Mar 10, 2015 | 29.50 | 29.51 | 29.22 | 29.25 | 1,315,312 | -0.70(-2.32%) |
Mar 09, 2015 | 29.99 | 29.99 | 29.84 | 29.95 | 1,002,644 | -0.03(-0.09%) |
Mar 06, 2015 | 30.29 | 30.30 | 29.93 | 29.97 | 1,159,851 | -0.60(-1.96%) |
Mar 05, 2015 | 30.62 | 30.65 | 30.50 | 30.57 | 768,010 | +0.07(+0.23%) |
Mar 04, 2015 | 30.50 | 30.63 | 30.29 | 30.50 | 694,231 | -0.13(-0.43%) |
Mar 03, 2015 | 30.76 | 30.77 | 30.61 | 30.63 | 1,094,819 | -0.21(-0.68%) |
Mar 02, 2015 | 30.87 | 30.92 | 30.73 | 30.84 | 767,079 | -0.03(-0.11%) |
Feb 27, 2015 | 30.83 | 30.96 | 30.76 | 30.88 | 1,511,324 | +0.08(+0.25%) |
Feb 26, 2015 | 30.94 | 30.94 | 30.75 | 30.80 | 709,440 | -0.30(-0.98%) |
Feb 25, 2015 | 31.05 | 31.16 | 31.03 | 31.10 | 962,036 | +0.13(+0.42%) |
Feb 24, 2015 | 30.78 | 31.03 | 30.70 | 30.97 | 1,103,092 | +0.22(+0.71%) |
Feb 23, 2015 | 30.73 | 30.81 | 30.64 | 30.76 | 835,510 | -0.16(-0.51%) |
Feb 20, 2015 | 30.51 | 30.99 | 30.43 | 30.91 | 855,054 | +0.31(+1.02%) |
Feb 19, 2015 | 30.64 | 30.73 | 30.57 | 30.60 | 680,890 | -0.17(-0.56%) |
Feb 18, 2015 | 30.67 | 30.84 | 30.58 | 30.77 | 732,054 | +0.02(+0.06%) |
Feb 17, 2015 | 30.61 | 30.78 | 30.47 | 30.76 | 864,861 | +0.09(+0.28%) |
Feb 13, 2015 | 30.62 | 30.67 | 30.67 | 30.67 | 1,072,482 | +0.11(+0.37%) |
Feb 12, 2015 | 30.26 | 30.56 | 30.21 | 30.56 | 903,190 | +0.47(+1.56%) |
Feb 11, 2015 | 30.12 | 30.14 | 29.93 | 30.09 | 2,019,952 | -0.19(-0.63%) |
Feb 10, 2015 | 30.20 | 30.34 | 30.10 | 30.28 | 942,785 | +0.29(+0.96%) |
Feb 09, 2015 | 29.91 | 30.07 | 29.88 | 29.99 | 862,321 | -0.08(-0.26%) |
Feb 06, 2015 | 30.25 | 30.31 | 30.01 | 30.07 | 1,398,691 | -0.41(-1.34%) |
Feb 05, 2015 | 30.29 | 30.51 | 30.24 | 30.48 | 965,893 | +0.48(+1.59%) |
Feb 04, 2015 | 30.18 | 30.28 | 29.96 | 30.00 | 1,465,566 | -0.42(-1.37%) |
Feb 03, 2015 | 29.99 | 30.48 | 29.96 | 30.42 | 813,989 | +0.70(+2.34%) |
Feb 02, 2015 | 29.44 | 29.76 | 29.44 | 29.72 | 854,165 | +0.42(+1.42%) |
Jan 30, 2015 | 29.37 | 29.54 | 29.25 | 29.31 | 924,054 | -0.34(-1.14%) |
Jan 29, 2015 | 29.53 | 29.67 | 29.41 | 29.64 | 967,175 | +0.36(+1.22%) |
Jan 28, 2015 | 29.76 | 29.81 | 29.26 | 29.29 | 1,047,589 | -0.52(-1.75%) |
Jan 27, 2015 | 29.70 | 29.88 | 29.65 | 29.81 | 911,477 | +0.03(+0.12%) |
Jan 26, 2015 | 29.59 | 29.82 | 29.57 | 29.77 | 1,781,407 | +0.37(+1.27%) |
Jan 23, 2015 | 29.47 | 29.60 | 29.38 | 29.40 | 781,308 | -0.24(-0.82%) |
Jan 22, 2015 | 29.51 | 29.74 | 29.43 | 29.64 | 950,016 | +0.13(+0.44%) |
Jan 21, 2015 | 29.51 | 29.57 | 29.39 | 29.51 | 1,023,339 | +0.13(+0.44%) |
Jan 20, 2015 | 29.51 | 29.53 | 29.27 | 29.38 | 1,166,784 | +0.03(+0.12%) |
Jan 16, 2015 | 29.01 | 29.41 | 28.96 | 29.35 | 882,181 | +0.39(+1.35%) |
Jan 15, 2015 | 29.03 | 29.10 | 28.86 | 28.96 | 993,961 | +0.11(+0.39%) |
Jan 14, 2015 | 28.74 | 28.91 | 28.62 | 28.84 | 1,309,061 | -0.03(-0.12%) |
Jan 13, 2015 | 29.04 | 29.15 | 28.64 | 28.88 | 883,193 | +0.10(+0.33%) |
Jan 12, 2015 | 28.81 | 28.91 | 28.66 | 28.78 | 1,351,130 | -0.16(-0.54%) |
Jan 09, 2015 | 29.04 | 29.04 | 28.77 | 28.94 | 1,213,230 | +0.13(+0.45%) |
Jan 08, 2015 | 28.69 | 28.93 | 28.65 | 28.81 | 1,487,634 | +0.19(+0.67%) |
Jan 07, 2015 | 28.45 | 28.66 | 28.28 | 28.62 | 851,687 | +0.34(+1.20%) |
Jan 06, 2015 | 28.50 | 28.67 | 28.22 | 28.28 | 935,615 | -0.28(-0.97%) |
Jan 05, 2015 | 28.87 | 28.89 | 28.46 | 28.56 | 1,140,115 | -0.64(-2.20%) |
Jan 02, 2015 | 29.35 | 29.41 | 29.14 | 29.20 | 754,128 | -0.07(-0.24%) |
Dec 31, 2014 | 29.60 | 29.27 | 29.27 | 29.27 | 1,598,134 | -0.26(-0.88%) |
Dec 30, 2014 | 29.67 | 29.70 | 29.51 | 29.53 | 1,977,882 | -0.27(-0.90%) |
Dec 29, 2014 | 29.79 | 29.95 | 29.78 | 29.80 | 1,269,278 | -0.13(-0.44%) |
Dec 26, 2014 | 29.97 | 30.04 | 29.93 | 29.93 | 1,109,507 | +0.08(+0.26%) |
Dec 24, 2014 | 29.78 | 29.85 | 29.85 | 29.85 | 744,222 | +0.11(+0.38%) |
Dec 23, 2014 | 29.77 | 29.84 | 29.69 | 29.74 | 1,126,971 | -0.12(-0.41%) |
Dec 22, 2014 | 29.81 | 29.93 | 29.75 | 29.86 | 1,240,553 | +0.25(+0.85%) |
Dec 19, 2014 | 29.58 | 29.74 | 29.50 | 29.61 | 1,424,163 | -0.04(-0.13%) |
Dec 18, 2014 | 29.48 | 29.67 | 29.37 | 29.65 | 1,284,901 | +0.43(+1.47%) |
Dec 17, 2014 | 28.98 | 29.48 | 28.89 | 29.22 | 3,795,715 | +0.40(+1.40%) |
Dec 16, 2014 | 28.65 | 29.22 | 28.59 | 28.82 | 2,038,711 | +0.27(+0.93%) |
Dec 15, 2014 | 29.03 | 29.12 | 28.53 | 28.55 | 1,315,482 | -0.44(-1.51%) |
Dec 12, 2014 | 29.37 | 29.48 | 28.97 | 28.99 | 1,106,931 | -0.56(-1.89%) |
Dec 11, 2014 | 29.66 | 29.78 | 29.50 | 29.55 | 1,036,387 | -0.09(-0.29%) |
Dec 10, 2014 | 29.90 | 29.96 | 29.58 | 29.63 | 1,332,236 | -0.36(-1.20%) |
Dec 09, 2014 | 29.99 | 30.06 | 29.79 | 29.99 | 1,468,823 | -0.26(-0.85%) |
Dec 08, 2014 | 30.39 | 30.39 | 30.20 | 30.25 | 686,335 | -0.30(-0.98%) |
Dec 05, 2014 | 30.52 | 30.58 | 30.45 | 30.55 | 1,206,776 | +0.11(+0.37%) |
Dec 04, 2014 | 30.39 | 30.58 | 30.32 | 30.44 | 647,572 | -0.06(-0.20%) |
Dec 03, 2014 | 30.44 | 30.54 | 30.41 | 30.50 | 852,746 | +0.06(+0.20%) |
Dec 02, 2014 | 30.45 | 30.47 | 30.33 | 30.44 | 583,876 | -0.14(-0.45%) |
Dec 01, 2014 | 30.67 | 30.68 | 30.47 | 30.57 | 806,418 | -0.22(-0.72%) |
Nov 28, 2014 | 30.89 | 30.89 | 30.73 | 30.80 | 548,000 | -0.38(-1.21%) |
Nov 26, 2014 | 31.07 | 31.17 | 31.17 | 31.17 | 598,100 | +0.13(+0.41%) |
Nov 25, 2014 | 30.98 | 31.10 | 30.96 | 31.05 | 955,497 | -0.01(-0.03%) |
Nov 24, 2014 | 30.99 | 31.06 | 30.93 | 31.05 | 1,471,648 | +0.12(+0.39%) |
Nov 21, 2014 | 30.99 | 31.02 | 30.81 | 30.93 | 817,158 | +0.21(+0.70%) |
Nov 20, 2014 | 30.59 | 30.77 | 30.56 | 30.72 | 536,663 | -0.09(-0.31%) |
Nov 19, 2014 | 30.89 | 30.94 | 30.68 | 30.81 | 826,494 | -0.15(-0.47%) |
Nov 18, 2014 | 30.87 | 31.03 | 30.81 | 30.96 | 1,087,885 | +0.34(+1.12%) |
Nov 17, 2014 | 30.48 | 30.67 | 30.48 | 30.62 | 740,357 | -0.09(-0.31%) |
Nov 14, 2014 | 30.41 | 30.73 | 30.36 | 30.71 | 666,960 | +0.15(+0.48%) |
Nov 13, 2014 | 30.59 | 30.66 | 30.45 | 30.57 | 523,435 | -0.03(-0.08%) |
Nov 12, 2014 | 30.56 | 30.67 | 30.52 | 30.59 | 701,467 | -0.29(-0.93%) |
Nov 11, 2014 | 30.75 | 30.95 | 30.70 | 30.88 | 964,194 | +0.24(+0.77%) |
Nov 10, 2014 | 30.66 | 30.70 | 30.57 | 30.64 | 650,292 | +0.15(+0.48%) |
Nov 07, 2014 | 30.38 | 30.52 | 30.29 | 30.50 | 739,329 | +0.07(+0.23%) |
Nov 06, 2014 | 30.56 | 30.68 | 30.40 | 30.43 | 727,548 | -0.18(-0.59%) |
Nov 05, 2014 | 30.59 | 30.64 | 30.45 | 30.61 | 705,491 | +0.08(+0.25%) |
Nov 04, 2014 | 30.54 | 30.59 | 30.39 | 30.53 | 894,054 | +0.03(+0.08%) |
Nov 03, 2014 | 30.68 | 30.68 | 30.45 | 30.51 | 661,211 | -0.43(-1.39%) |
Oct 31, 2014 | 30.85 | 30.97 | 30.77 | 30.93 | 719,794 | +0.21(+0.70%) |
Oct 30, 2014 | 30.44 | 30.74 | 30.34 | 30.72 | 878,665 | +0.23(+0.76%) |
Oct 29, 2014 | 30.87 | 30.91 | 30.36 | 30.49 | 725,494 | -0.31(-1.00%) |
Oct 28, 2014 | 30.57 | 30.80 | 30.56 | 30.80 | 734,124 | +0.56(+1.84%) |
Oct 27, 2014 | 30.15 | 30.38 | 30.38 | 30.24 | 1,149,167 | -0.14(-0.45%) |
Oct 24, 2014 | 30.27 | 30.38 | 30.23 | 30.38 | 1,026,162 | +0.23(+0.77%) |
Oct 23, 2014 | 30.09 | 30.27 | 30.08 | 30.15 | 964,202 | +0.38(+1.27%) |
Oct 22, 2014 | 30.00 | 30.07 | 29.75 | 29.77 | 1,035,646 | -0.25(-0.83%) |
Oct 21, 2014 | 29.75 | 30.04 | 29.75 | 30.02 | 1,199,995 | +0.44(+1.48%) |
Oct 20, 2014 | 29.31 | 29.60 | 29.29 | 29.58 | 1,731,075 | +0.22(+0.76%) |
Oct 17, 2014 | 29.27 | 29.49 | 29.22 | 29.36 | 1,410,446 | +0.54(+1.87%) |
Oct 16, 2014 | 28.29 | 29.04 | 28.23 | 28.82 | 1,875,151 | -0.17(-0.59%) |
Oct 15, 2014 | 28.88 | 29.02 | 28.36 | 28.99 | 1,793,770 | -0.05(-0.18%) |
Oct 14, 2014 | 29.14 | 29.35 | 28.98 | 29.04 | 1,710,689 | +0.09(+0.30%) |
Oct 13, 2014 | 29.26 | 29.39 | 28.95 | 28.95 | 1,033,983 | -0.03(-0.12%) |
Oct 10, 2014 | 29.25 | 29.37 | 28.98 | 28.99 | 2,226,749 | -0.48(-1.63%) |
Oct 09, 2014 | 30.05 | 30.09 | 29.43 | 29.47 | 1,254,582 | -0.84(-2.77%) |
Oct 08, 2014 | 29.83 | 30.35 | 29.72 | 30.31 | 1,838,042 | +0.56(+1.87%) |
Oct 07, 2014 | 30.07 | 30.08 | 29.75 | 29.75 | 1,698,276 | -0.54(-1.78%) |
Oct 06, 2014 | 30.27 | 30.37 | 30.09 | 30.29 | 1,330,571 | +0.20(+0.66%) |
Oct 03, 2014 | 30.04 | 30.16 | 29.98 | 30.09 | 1,694,981 | -0.11(-0.37%) |
Oct 02, 2014 | 30.34 | 30.37 | 29.93 | 30.21 | 2,034,259 | -0.16(-0.54%) |
Oct 01, 2014 | 30.60 | 30.62 | 30.33 | 30.37 | 1,930,840 | -0.32(-1.03%) |
Sep 30, 2014 | 30.63 | 30.80 | 30.56 | 30.69 | 1,241,555 | +0.00(+0.00%) |
Sep 29, 2014 | 30.60 | 30.75 | 30.45 | 30.69 | 2,527,213 | -0.22(-0.72%) |
Sep 26, 2014 | 30.82 | 30.95 | 30.72 | 30.91 | 551,898 | +0.11(+0.36%) |
Sep 25, 2014 | 31.11 | 31.13 | 30.75 | 30.80 | 1,517,940 | -0.63(-1.99%) |
Sep 24, 2014 | 31.29 | 31.45 | 31.16 | 31.42 | 697,677 | +0.12(+0.38%) |
Sep 23, 2014 | 31.37 | 31.44 | 31.25 | 31.30 | 951,480 | -0.25(-0.78%) |
Sep 22, 2014 | 31.65 | 31.66 | 31.46 | 31.55 | 3,245,818 | -0.18(-0.56%) |
Sep 19, 2014 | 31.92 | 31.98 | 31.68 | 31.73 | 658,917 | -0.14(-0.43%) |
Sep 18, 2014 | 31.83 | 31.89 | 31.78 | 31.87 | 877,799 | +0.19(+0.59%) |
Sep 17, 2014 | 31.93 | 31.93 | 31.64 | 31.68 | 2,120,344 | -0.27(-0.85%) |
Sep 16, 2014 | 31.66 | 32.01 | 31.59 | 31.95 | 1,067,487 | +0.12(+0.37%) |
Sep 15, 2014 | 31.88 | 31.88 | 31.76 | 31.83 | 1,084,668 | -0.15(-0.48%) |
Sep 12, 2014 | 32.04 | 32.04 | 31.91 | 31.98 | 705,423 | -0.12(-0.37%) |
Sep 11, 2014 | 32.11 | 32.15 | 32.03 | 32.10 | 926,579 | -0.29(-0.89%) |
Sep 10, 2014 | 32.25 | 32.39 | 32.19 | 32.39 | 1,313,045 | -0.03(-0.08%) |
Sep 09, 2014 | 32.43 | 32.46 | 32.31 | 32.42 | 784,803 | -0.12(-0.37%) |
Sep 08, 2014 | 32.72 | 32.74 | 32.45 | 32.54 | 784,576 | -0.46(-1.39%) |
Sep 05, 2014 | 32.91 | 33.00 | 32.83 | 33.00 | 831,673 | +0.11(+0.34%) |
Sep 04, 2014 | 33.05 | 33.12 | 32.83 | 32.89 | 772,251 | -0.16(-0.48%) |
Sep 03, 2014 | 33.08 | 33.12 | 32.99 | 33.04 | 677,112 | +0.21(+0.63%) |