Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.11 | 30.38 | 29.82 | 29.92 | 888,171 | -0.57(-1.86%) |
Aug 28, 2015 | 29.94 | 30.54 | 29.62 | 30.48 | 1,082,811 | +0.18(+0.60%) |
Aug 27, 2015 | 30.06 | 30.56 | 29.62 | 30.30 | 2,143,189 | +0.88(+2.99%) |
Aug 26, 2015 | 28.69 | 29.46 | 28.03 | 29.43 | 1,425,414 | +1.43(+5.09%) |
Aug 25, 2015 | 28.45 | 29.06 | 27.75 | 28.00 | 3,053,900 | +0.49(+1.79%) |
Aug 24, 2015 | 28.10 | 28.68 | 26.47 | 27.51 | 2,792,733 | -2.08(-7.02%) |
Aug 21, 2015 | 30.62 | 30.85 | 29.58 | 29.58 | 1,763,505 | -1.52(-4.89%) |
Aug 20, 2015 | 31.29 | 31.57 | 31.04 | 31.10 | 977,773 | -0.63(-1.97%) |
Aug 19, 2015 | 31.60 | 32.02 | 31.22 | 31.73 | 872,886 | -0.07(-0.23%) |
Aug 18, 2015 | 32.31 | 32.58 | 31.65 | 31.80 | 708,236 | -0.48(-1.47%) |
Aug 17, 2015 | 32.46 | 32.79 | 31.87 | 32.28 | 893,947 | -0.51(-1.56%) |
Aug 14, 2015 | 33.09 | 33.09 | 32.60 | 32.79 | 605,842 | -0.05(-0.15%) |
Aug 13, 2015 | 32.83 | 34.54 | 32.12 | 32.84 | 1,037,658 | +0.64(+1.98%) |
Aug 12, 2015 | 31.84 | 32.22 | 30.79 | 32.20 | 1,540,403 | +0.18(+0.56%) |
Aug 11, 2015 | 31.98 | 32.37 | 31.54 | 32.02 | 1,402,962 | -0.47(-1.44%) |
Aug 10, 2015 | 32.52 | 32.98 | 32.06 | 32.49 | 1,139,643 | +0.11(+0.35%) |
Aug 07, 2015 | 32.30 | 32.46 | 31.91 | 32.37 | 604,966 | +0.11(+0.35%) |
Aug 06, 2015 | 32.44 | 32.70 | 31.75 | 32.26 | 1,464,691 | -0.40(-1.22%) |
Aug 05, 2015 | 32.55 | 32.99 | 32.54 | 32.66 | 1,270,715 | -0.02(-0.06%) |
Aug 04, 2015 | 32.72 | 33.34 | 32.51 | 32.67 | 1,066,267 | -0.40(-1.22%) |
Aug 03, 2015 | 33.62 | 33.69 | 33.06 | 33.08 | 902,975 | -0.26(-0.78%) |
Jul 31, 2015 | 33.62 | 33.86 | 33.23 | 33.34 | 684,400 | -0.18(-0.54%) |
Jul 30, 2015 | 33.45 | 33.69 | 33.17 | 33.52 | 971,930 | -0.07(-0.21%) |
Jul 29, 2015 | 32.87 | 33.73 | 32.48 | 33.59 | 1,468,912 | +0.94(+2.88%) |
Jul 28, 2015 | 33.24 | 33.38 | 32.61 | 32.65 | 1,584,667 | -0.28(-0.84%) |
Jul 27, 2015 | 33.46 | 33.46 | 32.22 | 32.93 | 1,159,420 | -0.94(-2.79%) |
Jul 24, 2015 | 34.06 | 34.16 | 32.83 | 33.87 | 1,381,977 | -0.04(-0.12%) |
Jul 23, 2015 | 34.96 | 35.77 | 33.45 | 33.91 | 1,997,504 | -0.93(-2.68%) |
Jul 22, 2015 | 34.97 | 35.10 | 34.02 | 34.84 | 1,298,436 | -0.30(-0.85%) |
Jul 21, 2015 | 34.01 | 35.20 | 33.29 | 35.14 | 885,477 | +0.98(+2.87%) |
Jul 20, 2015 | 34.70 | 35.08 | 33.99 | 34.16 | 803,526 | -0.53(-1.53%) |
Jul 17, 2015 | 34.01 | 34.75 | 33.59 | 34.70 | 798,871 | +0.47(+1.36%) |
Jul 16, 2015 | 34.46 | 35.21 | 34.03 | 34.23 | 1,880,509 | +0.22(+0.65%) |
Jul 15, 2015 | 33.51 | 34.09 | 33.13 | 34.01 | 1,142,910 | +0.62(+1.84%) |
Jul 14, 2015 | 33.50 | 33.76 | 33.06 | 33.39 | 808,894 | -0.14(-0.43%) |
Jul 13, 2015 | 32.76 | 33.54 | 32.15 | 33.54 | 1,313,220 | +1.28(+3.97%) |
Jul 10, 2015 | 32.20 | 32.47 | 31.39 | 32.26 | 1,780,063 | +0.71(+2.26%) |
Jul 09, 2015 | 32.16 | 32.49 | 31.52 | 31.54 | 1,203,002 | -0.27(-0.85%) |
Jul 08, 2015 | 32.43 | 32.63 | 31.81 | 31.81 | 1,354,652 | -0.87(-2.67%) |
Jul 07, 2015 | 33.18 | 33.18 | 31.81 | 32.69 | 1,992,751 | -0.51(-1.53%) |
Jul 06, 2015 | 32.94 | 33.28 | 32.84 | 33.19 | 1,734,797 | -0.18(-0.54%) |
Jul 02, 2015 | 33.73 | 33.37 | 33.37 | 33.37 | 1,007,053 | -0.30(-0.91%) |
Jul 01, 2015 | 34.17 | 34.53 | 33.55 | 33.68 | 809,634 | +0.05(+0.16%) |
Jun 30, 2015 | 32.73 | 33.73 | 32.70 | 33.62 | 1,707,989 | +1.23(+3.80%) |
Jun 29, 2015 | 34.16 | 34.19 | 32.33 | 32.39 | 1,723,823 | -2.26(-6.52%) |
Jun 26, 2015 | 34.34 | 34.78 | 34.20 | 34.65 | 2,270,748 | +0.62(+1.81%) |
Jun 25, 2015 | 34.17 | 34.34 | 33.84 | 34.04 | 682,382 | +0.07(+0.19%) |
Jun 24, 2015 | 34.50 | 34.67 | 33.95 | 33.97 | 982,437 | -0.66(-1.90%) |
Jun 23, 2015 | 34.74 | 35.01 | 34.33 | 34.63 | 1,771,426 | +0.01(+0.03%) |
Jun 22, 2015 | 35.19 | 35.19 | 34.54 | 34.62 | 1,152,983 | -0.16(-0.45%) |
Jun 19, 2015 | 34.81 | 35.10 | 34.72 | 34.77 | 4,790,977 | -0.16(-0.46%) |
Jun 18, 2015 | 34.56 | 35.13 | 34.53 | 34.93 | 1,849,376 | +0.60(+1.76%) |
Jun 17, 2015 | 34.26 | 34.67 | 33.96 | 34.33 | 1,210,276 | +0.20(+0.58%) |
Jun 16, 2015 | 33.76 | 34.17 | 33.28 | 34.13 | 1,181,015 | +0.29(+0.85%) |
Jun 15, 2015 | 32.60 | 33.95 | 32.60 | 33.85 | 1,317,817 | +0.90(+2.74%) |
Jun 12, 2015 | 33.28 | 33.28 | 32.81 | 32.94 | 728,550 | -0.49(-1.47%) |
Jun 11, 2015 | 33.19 | 33.44 | 32.88 | 33.43 | 697,909 | +0.27(+0.83%) |
Jun 10, 2015 | 32.79 | 33.24 | 32.62 | 33.16 | 873,217 | +0.57(+1.76%) |
Jun 09, 2015 | 33.01 | 33.07 | 32.47 | 32.58 | 1,342,916 | -0.49(-1.48%) |
Jun 08, 2015 | 33.77 | 33.78 | 33.07 | 33.07 | 570,887 | -0.63(-1.88%) |
Jun 05, 2015 | 33.52 | 33.73 | 33.06 | 33.71 | 1,393,377 | +0.38(+1.13%) |
Jun 04, 2015 | 33.54 | 33.74 | 33.24 | 33.33 | 677,988 | -0.35(-1.03%) |
Jun 03, 2015 | 33.52 | 33.70 | 33.19 | 33.68 | 467,454 | +0.40(+1.20%) |
Jun 02, 2015 | 32.96 | 33.48 | 32.86 | 33.28 | 529,001 | +0.08(+0.23%) |
Jun 01, 2015 | 33.40 | 33.45 | 32.82 | 33.20 | 638,747 | -0.02(-0.05%) |
May 29, 2015 | 33.57 | 33.59 | 33.14 | 33.22 | 845,633 | -0.29(-0.87%) |
May 28, 2015 | 33.59 | 33.65 | 33.24 | 33.51 | 566,134 | -0.13(-0.39%) |
May 27, 2015 | 32.70 | 33.71 | 32.70 | 33.64 | 718,727 | +0.22(+0.66%) |
May 26, 2015 | 33.56 | 33.61 | 33.08 | 33.42 | 909,851 | -0.21(-0.62%) |
May 22, 2015 | 33.66 | 33.63 | 33.63 | 33.63 | 514,649 | -0.12(-0.35%) |
May 21, 2015 | 33.37 | 33.78 | 33.00 | 33.75 | 1,051,911 | +0.42(+1.26%) |
May 20, 2015 | 33.07 | 33.51 | 32.78 | 33.33 | 474,216 | +0.34(+1.03%) |
May 19, 2015 | 33.87 | 33.91 | 32.82 | 32.99 | 1,352,027 | -0.70(-2.08%) |
May 18, 2015 | 33.30 | 33.78 | 33.24 | 33.69 | 894,899 | +0.30(+0.91%) |
May 15, 2015 | 33.35 | 33.68 | 33.18 | 33.39 | 973,349 | -0.02(-0.07%) |
May 14, 2015 | 33.09 | 33.51 | 32.86 | 33.41 | 805,296 | +0.42(+1.29%) |
May 13, 2015 | 33.13 | 33.42 | 32.95 | 32.99 | 951,955 | +0.00(+0.00%) |
May 12, 2015 | 32.88 | 33.13 | 32.70 | 32.99 | 825,074 | +0.00(+0.00%) |
May 11, 2015 | 33.27 | 33.36 | 32.93 | 32.99 | 1,245,527 | -0.21(-0.63%) |
May 08, 2015 | 33.10 | 33.42 | 32.92 | 33.19 | 1,025,409 | +0.43(+1.31%) |
May 07, 2015 | 32.51 | 32.90 | 32.45 | 32.76 | 1,070,217 | +0.13(+0.38%) |
May 06, 2015 | 32.28 | 32.65 | 32.21 | 32.64 | 1,770,451 | +0.41(+1.26%) |
May 05, 2015 | 32.17 | 32.43 | 32.16 | 32.23 | 791,464 | -0.04(-0.13%) |
May 04, 2015 | 32.16 | 32.70 | 32.16 | 32.27 | 1,303,564 | +0.17(+0.52%) |
May 01, 2015 | 31.95 | 32.29 | 31.79 | 32.11 | 1,194,862 | +0.40(+1.26%) |
Apr 30, 2015 | 32.03 | 32.18 | 31.68 | 31.71 | 1,376,374 | -0.28(-0.86%) |
Apr 29, 2015 | 32.08 | 32.43 | 31.87 | 31.98 | 1,696,120 | -0.36(-1.12%) |
Apr 28, 2015 | 32.37 | 32.60 | 32.02 | 32.34 | 1,533,709 | +0.08(+0.26%) |
Apr 27, 2015 | 32.91 | 33.33 | 32.08 | 32.26 | 2,237,011 | -0.94(-2.83%) |
Apr 24, 2015 | 33.65 | 33.65 | 33.07 | 33.20 | 1,097,880 | -0.19(-0.57%) |
Apr 23, 2015 | 33.66 | 33.86 | 33.16 | 33.39 | 1,537,330 | -0.21(-0.62%) |
Apr 22, 2015 | 33.80 | 33.98 | 33.29 | 33.60 | 1,421,360 | -0.05(-0.14%) |
Apr 21, 2015 | 33.77 | 33.90 | 33.43 | 33.64 | 1,633,586 | +0.22(+0.66%) |
Apr 20, 2015 | 33.79 | 33.85 | 33.24 | 33.42 | 1,256,205 | -0.01(-0.02%) |
Apr 17, 2015 | 33.72 | 33.72 | 32.82 | 33.43 | 1,112,602 | -0.30(-0.88%) |
Apr 16, 2015 | 33.46 | 33.76 | 32.62 | 33.73 | 1,623,906 | +0.45(+1.36%) |
Apr 15, 2015 | 33.26 | 33.29 | 32.50 | 33.28 | 1,273,690 | +0.40(+1.23%) |
Apr 14, 2015 | 32.55 | 33.05 | 32.47 | 32.87 | 1,073,571 | +0.11(+0.33%) |
Apr 13, 2015 | 33.09 | 33.22 | 32.60 | 32.76 | 1,139,090 | -0.24(-0.72%) |
Apr 10, 2015 | 33.02 | 33.86 | 32.82 | 33.00 | 1,900,069 | +0.07(+0.20%) |
Apr 09, 2015 | 32.38 | 33.00 | 32.19 | 32.94 | 1,576,111 | +0.79(+2.46%) |
Apr 08, 2015 | 31.61 | 32.61 | 31.49 | 32.15 | 1,519,404 | +0.62(+1.96%) |
Apr 07, 2015 | 31.83 | 32.41 | 31.48 | 31.53 | 1,308,994 | -0.34(-1.08%) |
Apr 06, 2015 | 31.58 | 32.11 | 31.40 | 31.87 | 694,133 | +0.15(+0.47%) |
Apr 02, 2015 | 31.29 | 31.73 | 31.73 | 31.73 | 983,507 | +0.32(+1.02%) |
Apr 01, 2015 | 31.27 | 31.43 | 31.00 | 31.40 | 1,099,747 | +0.17(+0.53%) |
Mar 31, 2015 | 31.46 | 31.53 | 30.60 | 31.24 | 1,620,396 | -0.28(-0.89%) |
Mar 30, 2015 | 31.54 | 31.70 | 30.88 | 31.52 | 908,011 | +0.12(+0.38%) |
Mar 27, 2015 | 31.42 | 31.58 | 31.23 | 31.40 | 1,276,674 | -0.18(-0.56%) |
Mar 26, 2015 | 30.80 | 31.75 | 30.52 | 31.58 | 2,638,609 | +0.75(+2.43%) |
Mar 25, 2015 | 30.50 | 30.99 | 30.37 | 30.83 | 2,642,907 | +0.67(+2.21%) |
Mar 24, 2015 | 29.91 | 30.50 | 29.75 | 30.16 | 1,458,069 | +0.15(+0.51%) |
Mar 23, 2015 | 30.12 | 30.15 | 29.77 | 30.01 | 973,835 | -0.07(-0.24%) |
Mar 20, 2015 | 29.58 | 30.24 | 29.45 | 30.08 | 1,218,104 | +0.64(+2.16%) |
Mar 19, 2015 | 29.91 | 29.91 | 29.22 | 29.44 | 684,300 | -0.49(-1.63%) |
Mar 18, 2015 | 29.45 | 30.08 | 29.32 | 29.93 | 996,381 | +0.42(+1.43%) |
Mar 17, 2015 | 29.16 | 29.69 | 29.16 | 29.51 | 1,371,039 | +0.12(+0.42%) |
Mar 16, 2015 | 29.43 | 29.66 | 29.18 | 29.39 | 1,034,239 | +0.10(+0.32%) |
Mar 13, 2015 | 29.78 | 29.81 | 28.93 | 29.29 | 1,404,386 | -0.51(-1.71%) |
Mar 12, 2015 | 29.21 | 29.85 | 29.12 | 29.80 | 1,410,499 | +0.67(+2.30%) |
Mar 11, 2015 | 29.25 | 29.43 | 29.00 | 29.13 | 719,384 | +0.05(+0.18%) |
Mar 10, 2015 | 29.28 | 29.41 | 29.06 | 29.08 | 1,155,750 | -0.73(-2.45%) |
Mar 09, 2015 | 29.43 | 29.88 | 29.43 | 29.81 | 1,096,600 | -0.21(-0.69%) |
Mar 06, 2015 | 29.58 | 30.34 | 29.58 | 30.01 | 1,770,811 | +0.17(+0.58%) |
Mar 05, 2015 | 29.88 | 29.96 | 29.58 | 29.84 | 877,127 | +0.10(+0.32%) |
Mar 04, 2015 | 30.18 | 30.26 | 29.62 | 29.75 | 1,336,711 | -0.52(-1.71%) |
Mar 03, 2015 | 30.24 | 30.45 | 30.07 | 30.26 | 1,433,092 | -0.45(-1.47%) |
Mar 02, 2015 | 30.18 | 31.06 | 30.13 | 30.72 | 1,061,383 | +0.49(+1.63%) |
Feb 27, 2015 | 30.60 | 30.94 | 30.19 | 30.22 | 1,993,519 | -0.37(-1.22%) |
Feb 26, 2015 | 30.60 | 30.83 | 30.32 | 30.60 | 1,670,513 | +0.04(+0.12%) |
Feb 25, 2015 | 30.68 | 30.72 | 30.32 | 30.56 | 1,584,451 | -0.09(-0.29%) |
Feb 24, 2015 | 30.57 | 30.99 | 30.48 | 30.65 | 2,544,969 | +0.30(+1.00%) |
Feb 23, 2015 | 30.35 | 30.48 | 30.02 | 30.35 | 1,382,253 | -0.01(-0.02%) |
Feb 20, 2015 | 30.25 | 30.41 | 30.10 | 30.35 | 3,860,667 | +0.07(+0.22%) |
Feb 19, 2015 | 30.24 | 30.35 | 30.12 | 30.29 | 1,831,379 | -0.04(-0.12%) |
Feb 18, 2015 | 30.31 | 30.47 | 30.16 | 30.32 | 2,581,147 | +0.04(+0.12%) |
Feb 17, 2015 | 30.30 | 30.39 | 30.18 | 30.29 | 1,726,547 | +0.05(+0.18%) |
Feb 13, 2015 | 30.30 | 30.23 | 30.23 | 30.23 | 1,709,437 | +0.11(+0.35%) |
Feb 12, 2015 | 29.85 | 30.26 | 29.72 | 30.13 | 1,324,746 | +0.52(+1.75%) |
Feb 11, 2015 | 29.44 | 30.10 | 29.12 | 29.61 | 2,887,417 | +0.53(+1.82%) |
Feb 10, 2015 | 29.31 | 29.35 | 28.86 | 29.08 | 2,460,853 | +0.17(+0.60%) |
Feb 09, 2015 | 29.22 | 29.38 | 28.81 | 28.91 | 1,335,410 | -0.49(-1.67%) |
Feb 06, 2015 | 29.64 | 30.30 | 28.91 | 29.40 | 3,910,229 | -0.06(-0.20%) |
Feb 05, 2015 | 29.50 | 30.06 | 28.93 | 29.46 | 3,251,727 | +1.18(+4.17%) |
Feb 04, 2015 | 27.63 | 28.35 | 27.56 | 28.28 | 2,071,981 | +0.58(+2.11%) |
Feb 03, 2015 | 27.51 | 27.90 | 27.43 | 27.69 | 1,258,942 | +0.53(+1.94%) |
Feb 02, 2015 | 26.72 | 27.20 | 26.46 | 27.17 | 1,142,004 | +0.67(+2.51%) |
Jan 30, 2015 | 26.29 | 26.99 | 26.21 | 26.50 | 1,453,635 | -0.12(-0.46%) |
Jan 29, 2015 | 26.91 | 27.09 | 26.55 | 26.62 | 1,108,059 | -0.13(-0.50%) |
Jan 28, 2015 | 27.77 | 27.80 | 26.74 | 26.76 | 1,018,183 | -0.87(-3.16%) |
Jan 27, 2015 | 27.10 | 27.80 | 27.06 | 27.63 | 1,073,805 | -0.10(-0.38%) |
Jan 26, 2015 | 27.16 | 27.86 | 26.98 | 27.73 | 1,408,235 | +0.60(+2.22%) |
Jan 23, 2015 | 27.00 | 27.53 | 26.86 | 27.13 | 2,881,460 | +0.15(+0.56%) |
Jan 22, 2015 | 25.58 | 27.03 | 25.49 | 26.98 | 1,958,170 | +1.24(+4.81%) |
Jan 21, 2015 | 25.64 | 26.01 | 25.36 | 25.74 | 1,937,839 | +0.12(+0.45%) |
Jan 20, 2015 | 25.38 | 25.91 | 25.31 | 25.63 | 2,032,863 | +0.43(+1.70%) |
Jan 16, 2015 | 25.40 | 25.49 | 24.95 | 25.20 | 2,577,983 | -0.24(-0.93%) |
Jan 15, 2015 | 26.38 | 26.51 | 25.20 | 25.44 | 1,726,831 | -0.94(-3.58%) |
Jan 14, 2015 | 26.57 | 26.75 | 25.97 | 26.38 | 1,361,662 | -0.65(-2.40%) |
Jan 13, 2015 | 27.26 | 27.89 | 26.85 | 27.03 | 987,277 | -0.05(-0.19%) |
Jan 12, 2015 | 27.56 | 27.56 | 26.95 | 27.08 | 896,349 | -0.37(-1.35%) |
Jan 09, 2015 | 28.21 | 28.21 | 27.20 | 27.45 | 1,071,830 | -0.76(-2.71%) |
Jan 08, 2015 | 28.10 | 28.35 | 28.03 | 28.21 | 686,271 | +0.45(+1.63%) |
Jan 07, 2015 | 27.29 | 27.79 | 27.02 | 27.76 | 1,267,329 | +0.90(+3.34%) |
Jan 06, 2015 | 28.15 | 28.32 | 26.84 | 26.87 | 2,107,639 | -1.27(-4.50%) |
Jan 05, 2015 | 28.56 | 28.67 | 27.94 | 28.13 | 1,157,416 | -0.87(-3.01%) |
Jan 02, 2015 | 29.19 | 29.20 | 28.67 | 29.01 | 475,571 | +0.06(+0.20%) |
Dec 31, 2014 | 28.86 | 28.95 | 28.95 | 28.95 | 532,289 | +0.09(+0.32%) |
Dec 30, 2014 | 29.06 | 29.06 | 28.79 | 28.86 | 526,652 | -0.25(-0.85%) |
Dec 29, 2014 | 29.43 | 29.43 | 29.02 | 29.11 | 506,146 | -0.30(-1.02%) |
Dec 26, 2014 | 29.61 | 29.64 | 29.39 | 29.41 | 177,129 | -0.08(-0.26%) |
Dec 24, 2014 | 29.70 | 29.48 | 29.48 | 29.48 | 141,367 | -0.21(-0.72%) |
Dec 23, 2014 | 29.20 | 29.73 | 28.76 | 29.70 | 915,778 | +0.56(+1.93%) |
Dec 22, 2014 | 28.91 | 29.15 | 28.64 | 29.13 | 565,624 | +0.20(+0.68%) |
Dec 19, 2014 | 28.91 | 29.13 | 28.56 | 28.94 | 927,433 | +0.03(+0.10%) |
Dec 18, 2014 | 28.33 | 29.46 | 28.33 | 28.91 | 1,283,088 | +1.02(+3.67%) |
Dec 17, 2014 | 27.46 | 27.95 | 27.11 | 27.88 | 1,189,661 | +0.64(+2.34%) |
Dec 16, 2014 | 27.67 | 28.06 | 27.23 | 27.25 | 1,464,096 | -0.54(-1.96%) |
Dec 15, 2014 | 28.19 | 28.20 | 27.60 | 27.79 | 954,868 | -0.23(-0.83%) |
Dec 12, 2014 | 29.02 | 29.06 | 27.98 | 28.02 | 1,445,641 | -0.79(-2.73%) |
Dec 11, 2014 | 29.05 | 29.35 | 28.74 | 28.81 | 1,094,720 | -0.28(-0.96%) |
Dec 10, 2014 | 29.82 | 29.97 | 28.87 | 29.09 | 703,140 | -0.89(-2.95%) |
Dec 09, 2014 | 30.07 | 30.09 | 29.59 | 29.97 | 929,605 | -0.46(-1.50%) |
Dec 08, 2014 | 29.67 | 30.47 | 29.57 | 30.43 | 1,754,237 | +0.75(+2.53%) |
Dec 05, 2014 | 29.64 | 29.80 | 29.56 | 29.68 | 2,850,683 | +0.14(+0.49%) |
Dec 04, 2014 | 29.42 | 29.74 | 29.23 | 29.53 | 805,105 | +0.08(+0.26%) |
Dec 03, 2014 | 29.17 | 29.52 | 29.04 | 29.46 | 1,075,898 | +0.19(+0.63%) |
Dec 02, 2014 | 28.99 | 29.37 | 28.98 | 29.27 | 1,020,936 | +0.28(+0.98%) |
Dec 01, 2014 | 29.48 | 29.74 | 28.91 | 28.99 | 1,024,327 | -0.82(-2.76%) |
Nov 28, 2014 | 29.14 | 29.85 | 29.12 | 29.81 | 482,397 | +0.54(+1.86%) |
Nov 26, 2014 | 29.28 | 29.27 | 29.27 | 29.27 | 773,893 | -0.02(-0.06%) |
Nov 25, 2014 | 29.45 | 29.61 | 29.18 | 29.28 | 1,338,981 | -0.17(-0.59%) |
Nov 24, 2014 | 29.68 | 29.94 | 29.37 | 29.46 | 1,096,972 | -0.17(-0.59%) |
Nov 21, 2014 | 28.83 | 29.74 | 28.70 | 29.63 | 1,502,022 | +1.03(+3.60%) |
Nov 20, 2014 | 28.07 | 28.61 | 27.92 | 28.60 | 1,160,297 | +0.35(+1.23%) |
Nov 19, 2014 | 28.77 | 28.78 | 28.19 | 28.25 | 1,695,943 | -0.32(-1.11%) |
Nov 18, 2014 | 27.88 | 28.66 | 27.82 | 28.57 | 1,408,218 | +0.74(+2.66%) |
Nov 17, 2014 | 28.88 | 28.88 | 27.81 | 27.83 | 1,461,212 | -1.06(-3.67%) |
Nov 14, 2014 | 29.19 | 29.19 | 28.53 | 28.89 | 1,518,905 | -0.27(-0.93%) |
Nov 13, 2014 | 28.93 | 29.31 | 28.59 | 29.16 | 1,234,683 | +0.34(+1.16%) |
Nov 12, 2014 | 28.27 | 28.89 | 28.17 | 28.83 | 1,181,537 | +0.31(+1.10%) |
Nov 11, 2014 | 28.58 | 28.64 | 28.20 | 28.52 | 902,515 | -0.05(-0.16%) |
Nov 10, 2014 | 28.44 | 28.65 | 28.24 | 28.56 | 867,346 | +0.03(+0.12%) |
Nov 07, 2014 | 28.89 | 28.93 | 28.43 | 28.53 | 879,231 | -0.42(-1.46%) |
Nov 06, 2014 | 29.22 | 29.22 | 28.79 | 28.95 | 681,480 | -0.03(-0.12%) |
Nov 05, 2014 | 28.58 | 29.13 | 28.40 | 28.98 | 1,011,355 | +0.64(+2.27%) |
Nov 04, 2014 | 28.34 | 28.50 | 27.99 | 28.34 | 1,485,460 | +0.01(+0.02%) |
Nov 03, 2014 | 28.47 | 28.51 | 28.04 | 28.34 | 1,330,403 | -0.14(-0.49%) |
Oct 31, 2014 | 28.52 | 28.84 | 28.32 | 28.47 | 1,322,658 | +0.22(+0.78%) |
Oct 30, 2014 | 28.78 | 28.93 | 28.25 | 28.25 | 878,085 | -0.56(-1.93%) |
Oct 29, 2014 | 28.80 | 28.90 | 28.48 | 28.81 | 1,008,981 | +0.09(+0.30%) |
Oct 28, 2014 | 28.32 | 28.73 | 28.00 | 28.72 | 1,104,609 | +0.67(+2.38%) |
Oct 27, 2014 | 28.16 | 28.33 | 28.33 | 28.06 | 1,039,831 | -0.27(-0.95%) |
Oct 24, 2014 | 28.29 | 28.51 | 28.08 | 28.33 | 682,087 | +0.18(+0.65%) |
Oct 23, 2014 | 28.75 | 28.90 | 28.06 | 28.14 | 1,402,158 | +0.13(+0.45%) |
Oct 22, 2014 | 28.44 | 28.71 | 27.95 | 28.02 | 1,026,628 | -0.28(-0.98%) |
Oct 21, 2014 | 27.65 | 28.48 | 27.55 | 28.29 | 1,146,710 | +0.83(+3.02%) |
Oct 20, 2014 | 27.05 | 27.50 | 26.94 | 27.46 | 850,878 | +0.15(+0.55%) |
Oct 17, 2014 | 27.23 | 27.51 | 26.99 | 27.31 | 816,077 | +0.52(+1.95%) |
Oct 16, 2014 | 25.61 | 27.27 | 25.50 | 26.79 | 1,561,850 | +0.52(+1.99%) |
Oct 15, 2014 | 26.43 | 26.43 | 25.28 | 26.27 | 1,641,624 | -0.49(-1.83%) |
Oct 14, 2014 | 26.85 | 27.21 | 26.18 | 26.76 | 1,784,198 | -0.08(-0.30%) |
Oct 13, 2014 | 27.79 | 28.24 | 26.76 | 26.84 | 1,573,513 | -0.67(-2.43%) |
Oct 10, 2014 | 28.12 | 28.71 | 27.63 | 27.50 | 1,721,281 | -0.84(-2.96%) |
Oct 09, 2014 | 29.03 | 29.23 | 28.27 | 28.34 | 1,532,101 | -0.93(-3.16%) |
Oct 08, 2014 | 28.79 | 29.29 | 28.66 | 29.27 | 2,024,923 | +0.55(+1.92%) |
Oct 07, 2014 | 29.25 | 29.58 | 28.69 | 28.72 | 1,114,620 | -0.68(-2.31%) |
Oct 06, 2014 | 29.23 | 29.68 | 29.13 | 29.40 | 755,064 | +0.26(+0.89%) |
Oct 03, 2014 | 29.13 | 29.40 | 28.99 | 29.14 | 909,440 | +0.19(+0.66%) |
Oct 02, 2014 | 28.53 | 29.07 | 28.41 | 28.95 | 1,873,647 | +0.42(+1.47%) |
Oct 01, 2014 | 29.14 | 29.14 | 28.40 | 28.53 | 1,152,715 | -0.63(-2.17%) |
Sep 30, 2014 | 29.06 | 29.29 | 28.56 | 29.16 | 1,011,532 | +0.17(+0.60%) |
Sep 29, 2014 | 29.10 | 29.20 | 28.74 | 28.99 | 1,567,496 | -0.54(-1.83%) |
Sep 26, 2014 | 29.67 | 29.80 | 29.50 | 29.53 | 836,791 | -0.02(-0.06%) |
Sep 25, 2014 | 29.47 | 29.61 | 28.97 | 29.55 | 1,230,498 | +0.11(+0.39%) |
Sep 24, 2014 | 29.46 | 29.77 | 29.37 | 29.43 | 1,167,829 | -0.14(-0.49%) |
Sep 23, 2014 | 30.23 | 30.37 | 29.57 | 29.58 | 1,507,256 | -0.83(-2.74%) |
Sep 22, 2014 | 31.02 | 31.15 | 30.34 | 30.41 | 1,108,286 | -0.67(-2.15%) |
Sep 19, 2014 | 31.54 | 31.69 | 31.02 | 31.08 | 879,455 | -0.48(-1.51%) |
Sep 18, 2014 | 31.69 | 31.92 | 31.52 | 31.55 | 671,123 | -0.06(-0.18%) |
Sep 17, 2014 | 31.23 | 31.69 | 31.08 | 31.61 | 889,979 | +0.41(+1.33%) |
Sep 16, 2014 | 30.81 | 31.28 | 30.67 | 31.20 | 964,410 | +0.31(+1.01%) |
Sep 15, 2014 | 30.92 | 31.02 | 30.64 | 30.89 | 842,970 | -0.09(-0.30%) |
Sep 12, 2014 | 31.03 | 31.29 | 30.85 | 30.98 | 881,217 | +0.04(+0.13%) |
Sep 11, 2014 | 31.16 | 31.20 | 30.83 | 30.94 | 2,072,067 | -0.30(-0.96%) |
Sep 10, 2014 | 31.26 | 31.43 | 31.07 | 31.24 | 492,776 | +0.02(+0.06%) |
Sep 09, 2014 | 31.21 | 31.26 | 30.81 | 31.22 | 807,049 | +0.02(+0.07%) |
Sep 08, 2014 | 31.07 | 31.21 | 30.89 | 31.20 | 628,092 | +0.01(+0.04%) |
Sep 05, 2014 | 31.39 | 31.71 | 30.92 | 31.19 | 2,456,330 | +0.06(+0.19%) |
Sep 04, 2014 | 31.25 | 31.38 | 31.05 | 31.13 | 1,588,787 | -0.08(-0.26%) |
Sep 03, 2014 | 31.69 | 31.69 | 30.98 | 31.21 | 2,531,158 | -0.24(-0.77%) |