Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.15 | 39.30 | 38.67 | 38.87 | 469,519 | -0.41(-1.03%) |
Oct 29, 2015 | 39.13 | 39.73 | 39.00 | 39.28 | 462,469 | -0.14(-0.36%) |
Oct 28, 2015 | 37.41 | 39.49 | 37.22 | 39.42 | 700,714 | +1.97(+5.25%) |
Oct 27, 2015 | 37.58 | 37.83 | 37.22 | 37.45 | 367,132 | -0.22(-0.58%) |
Oct 26, 2015 | 36.74 | 37.73 | 36.48 | 37.67 | 401,489 | +0.53(+1.42%) |
Oct 23, 2015 | 36.85 | 37.32 | 36.52 | 37.14 | 379,264 | +0.73(+2.00%) |
Oct 22, 2015 | 36.38 | 36.93 | 36.11 | 36.41 | 645,942 | +0.16(+0.44%) |
Oct 21, 2015 | 37.77 | 38.61 | 35.58 | 36.25 | 1,146,686 | -2.17(-5.66%) |
Oct 20, 2015 | 37.89 | 38.65 | 37.52 | 38.43 | 1,044,008 | +0.81(+2.16%) |
Oct 19, 2015 | 36.94 | 37.88 | 36.88 | 37.62 | 698,560 | +0.41(+1.09%) |
Oct 16, 2015 | 36.60 | 37.28 | 36.28 | 37.21 | 754,688 | +0.83(+2.29%) |
Oct 15, 2015 | 35.36 | 36.52 | 35.15 | 36.38 | 592,133 | +1.37(+3.91%) |
Oct 14, 2015 | 35.79 | 35.79 | 34.69 | 35.01 | 879,941 | -0.91(-2.53%) |
Oct 13, 2015 | 36.90 | 37.01 | 35.88 | 35.91 | 499,828 | -1.02(-2.76%) |
Oct 12, 2015 | 36.80 | 37.68 | 36.17 | 36.93 | 444,201 | +0.13(+0.36%) |
Oct 09, 2015 | 37.96 | 37.96 | 36.49 | 36.80 | 533,654 | -0.94(-2.50%) |
Oct 08, 2015 | 37.20 | 37.78 | 37.02 | 37.75 | 620,371 | +0.50(+1.34%) |
Oct 07, 2015 | 37.24 | 37.35 | 36.79 | 37.25 | 685,768 | +0.28(+0.77%) |
Oct 06, 2015 | 38.11 | 38.12 | 36.73 | 36.96 | 858,905 | -1.14(-3.00%) |
Oct 05, 2015 | 37.06 | 38.23 | 37.06 | 38.11 | 954,531 | +1.27(+3.44%) |
Oct 02, 2015 | 37.44 | 37.50 | 35.79 | 36.84 | 1,769,439 | -1.58(-4.11%) |
Oct 01, 2015 | 37.31 | 38.51 | 36.76 | 38.42 | 961,692 | +1.12(+3.01%) |
Sep 30, 2015 | 36.35 | 37.34 | 36.25 | 37.29 | 704,802 | +1.26(+3.49%) |
Sep 29, 2015 | 36.17 | 36.33 | 35.62 | 36.04 | 723,226 | -0.02(-0.05%) |
Sep 28, 2015 | 38.01 | 38.24 | 35.83 | 36.06 | 986,385 | -2.33(-6.08%) |
Sep 25, 2015 | 37.91 | 38.64 | 37.65 | 38.39 | 935,680 | +0.94(+2.50%) |
Sep 24, 2015 | 37.03 | 37.46 | 36.77 | 37.45 | 772,935 | +0.09(+0.23%) |
Sep 23, 2015 | 36.85 | 37.54 | 36.60 | 37.37 | 571,164 | +0.54(+1.46%) |
Sep 22, 2015 | 36.80 | 37.12 | 36.52 | 36.83 | 504,502 | -0.48(-1.29%) |
Sep 21, 2015 | 36.80 | 37.56 | 36.80 | 37.31 | 458,870 | +0.73(+1.99%) |
Sep 18, 2015 | 36.29 | 36.84 | 36.15 | 36.59 | 1,017,680 | -0.31(-0.85%) |
Sep 17, 2015 | 37.12 | 38.06 | 36.64 | 36.90 | 900,059 | -0.36(-0.96%) |
Sep 16, 2015 | 36.64 | 37.42 | 36.14 | 37.26 | 667,145 | +0.62(+1.70%) |
Sep 15, 2015 | 36.06 | 36.67 | 35.94 | 36.63 | 328,377 | +0.61(+1.70%) |
Sep 14, 2015 | 36.30 | 36.30 | 35.73 | 36.02 | 371,862 | -0.23(-0.63%) |
Sep 11, 2015 | 35.88 | 36.27 | 35.55 | 36.24 | 349,808 | +0.16(+0.45%) |
Sep 10, 2015 | 36.08 | 36.37 | 35.90 | 36.08 | 414,303 | +0.10(+0.29%) |
Sep 09, 2015 | 36.86 | 37.10 | 35.89 | 35.98 | 433,331 | -0.46(-1.27%) |
Sep 08, 2015 | 36.14 | 36.58 | 35.64 | 36.44 | 578,338 | +1.02(+2.88%) |
Sep 04, 2015 | 34.82 | 35.42 | 35.42 | 35.42 | 727,089 | +0.09(+0.27%) |
Sep 03, 2015 | 35.89 | 36.27 | 35.19 | 35.33 | 864,283 | -0.43(-1.22%) |
Sep 02, 2015 | 36.30 | 36.91 | 34.64 | 35.76 | 1,237,252 | -0.54(-1.48%) |
Sep 01, 2015 | 36.76 | 37.10 | 36.07 | 36.30 | 1,165,541 | -1.42(-3.76%) |
Aug 31, 2015 | 38.11 | 38.18 | 37.01 | 37.72 | 792,208 | -0.34(-0.89%) |
Aug 28, 2015 | 37.10 | 38.07 | 37.01 | 38.06 | 871,072 | +0.54(+1.44%) |
Aug 27, 2015 | 36.44 | 37.58 | 36.07 | 37.52 | 1,112,700 | +1.54(+4.27%) |
Aug 26, 2015 | 35.43 | 36.10 | 34.50 | 35.98 | 932,582 | +1.61(+4.69%) |
Aug 25, 2015 | 36.43 | 36.75 | 34.33 | 34.37 | 1,219,498 | -0.42(-1.22%) |
Aug 24, 2015 | 34.84 | 35.67 | 33.55 | 34.80 | 1,795,898 | -1.81(-4.94%) |
Aug 21, 2015 | 37.61 | 37.88 | 36.44 | 36.61 | 1,010,091 | -1.30(-3.43%) |
Aug 20, 2015 | 39.55 | 39.55 | 37.88 | 37.91 | 740,152 | -1.56(-3.94%) |
Aug 19, 2015 | 39.83 | 39.83 | 39.19 | 39.46 | 391,672 | -0.48(-1.20%) |
Aug 18, 2015 | 40.37 | 40.37 | 39.44 | 39.94 | 361,109 | -0.45(-1.12%) |
Aug 17, 2015 | 39.51 | 40.41 | 39.00 | 40.40 | 579,017 | +0.63(+1.59%) |
Aug 14, 2015 | 39.24 | 39.79 | 39.07 | 39.76 | 270,619 | +0.35(+0.88%) |
Aug 13, 2015 | 39.39 | 39.57 | 39.06 | 39.41 | 299,135 | +0.15(+0.38%) |
Aug 12, 2015 | 39.55 | 39.55 | 38.33 | 39.26 | 569,051 | -0.46(-1.16%) |
Aug 11, 2015 | 39.91 | 40.26 | 39.33 | 39.73 | 538,807 | -0.80(-1.98%) |
Aug 10, 2015 | 40.56 | 41.07 | 40.43 | 40.53 | 431,810 | +0.25(+0.61%) |
Aug 07, 2015 | 40.35 | 40.59 | 39.80 | 40.28 | 489,519 | -0.19(-0.47%) |
Aug 06, 2015 | 40.79 | 41.14 | 39.79 | 40.47 | 448,688 | -0.34(-0.83%) |
Aug 05, 2015 | 41.52 | 41.88 | 40.68 | 40.81 | 550,551 | -0.70(-1.68%) |
Aug 04, 2015 | 40.16 | 41.87 | 40.16 | 41.51 | 925,215 | +1.52(+3.79%) |
Aug 03, 2015 | 38.00 | 40.01 | 37.85 | 39.99 | 1,448,746 | +2.15(+5.68%) |
Jul 31, 2015 | 38.37 | 38.67 | 37.74 | 37.84 | 1,071,476 | -0.75(-1.95%) |
Jul 30, 2015 | 38.88 | 39.00 | 38.43 | 38.59 | 705,272 | -0.28(-0.73%) |
Jul 29, 2015 | 39.21 | 39.29 | 38.57 | 38.88 | 667,783 | -0.43(-1.10%) |
Jul 28, 2015 | 38.93 | 39.43 | 38.48 | 39.31 | 625,856 | +0.35(+0.90%) |
Jul 27, 2015 | 39.40 | 39.58 | 38.54 | 38.96 | 996,278 | -0.79(-1.99%) |
Jul 24, 2015 | 40.93 | 41.07 | 39.46 | 39.75 | 929,414 | -1.50(-3.63%) |
Jul 23, 2015 | 40.95 | 41.47 | 40.76 | 41.25 | 937,037 | -0.47(-1.13%) |
Jul 22, 2015 | 42.22 | 42.60 | 40.38 | 41.72 | 1,356,197 | -0.64(-1.51%) |
Jul 21, 2015 | 42.79 | 43.05 | 42.08 | 42.36 | 507,468 | -0.25(-0.58%) |
Jul 20, 2015 | 42.41 | 42.85 | 42.22 | 42.61 | 626,686 | +0.21(+0.49%) |
Jul 17, 2015 | 42.50 | 42.71 | 42.05 | 42.40 | 417,245 | -0.01(-0.02%) |
Jul 16, 2015 | 42.50 | 42.62 | 42.29 | 42.41 | 485,730 | +0.08(+0.20%) |
Jul 15, 2015 | 42.49 | 42.72 | 42.19 | 42.33 | 353,005 | -0.12(-0.29%) |
Jul 14, 2015 | 41.87 | 42.67 | 41.87 | 42.45 | 709,069 | +0.50(+1.19%) |
Jul 13, 2015 | 42.44 | 43.10 | 41.82 | 41.95 | 815,081 | -0.28(-0.67%) |
Jul 10, 2015 | 41.61 | 42.36 | 41.49 | 42.23 | 526,031 | +0.99(+2.40%) |
Jul 09, 2015 | 39.94 | 41.36 | 39.82 | 41.24 | 892,847 | +1.79(+4.54%) |
Jul 08, 2015 | 41.26 | 41.49 | 39.30 | 39.45 | 1,779,621 | -2.34(-5.59%) |
Jul 07, 2015 | 42.95 | 43.31 | 40.81 | 41.79 | 1,357,468 | -0.92(-2.16%) |
Jul 06, 2015 | 41.75 | 42.90 | 41.49 | 42.71 | 1,272,022 | +0.55(+1.30%) |
Jul 02, 2015 | 40.53 | 42.17 | 42.17 | 42.17 | 1,673,333 | +1.89(+4.68%) |
Jul 01, 2015 | 39.57 | 40.30 | 39.25 | 40.28 | 671,814 | +1.11(+2.84%) |
Jun 30, 2015 | 38.90 | 39.35 | 38.76 | 39.17 | 595,265 | +0.66(+1.71%) |
Jun 29, 2015 | 39.77 | 39.77 | 38.43 | 38.51 | 631,139 | -1.47(-3.68%) |
Jun 26, 2015 | 39.47 | 40.02 | 39.47 | 39.98 | 628,718 | +0.51(+1.29%) |
Jun 25, 2015 | 39.32 | 39.65 | 39.17 | 39.47 | 282,191 | +0.31(+0.79%) |
Jun 24, 2015 | 39.34 | 39.62 | 39.04 | 39.16 | 529,427 | -0.40(-1.00%) |
Jun 23, 2015 | 38.85 | 39.56 | 38.85 | 39.56 | 728,057 | +0.74(+1.89%) |
Jun 22, 2015 | 38.67 | 39.17 | 38.60 | 38.82 | 350,492 | +0.45(+1.18%) |
Jun 19, 2015 | 38.58 | 38.60 | 38.24 | 38.37 | 649,568 | -0.10(-0.27%) |
Jun 18, 2015 | 38.83 | 38.91 | 38.39 | 38.47 | 471,506 | -0.16(-0.41%) |
Jun 17, 2015 | 38.57 | 38.93 | 38.19 | 38.63 | 979,437 | +0.22(+0.56%) |
Jun 16, 2015 | 37.37 | 38.48 | 37.37 | 38.42 | 538,403 | +0.74(+1.95%) |
Jun 15, 2015 | 37.50 | 37.72 | 37.02 | 37.68 | 529,473 | +0.03(+0.07%) |
Jun 12, 2015 | 37.28 | 37.70 | 36.94 | 37.65 | 579,736 | +0.43(+1.16%) |
Jun 11, 2015 | 36.82 | 37.28 | 36.76 | 37.22 | 401,849 | +0.46(+1.26%) |
Jun 10, 2015 | 36.19 | 36.76 | 36.19 | 36.76 | 302,799 | +0.77(+2.15%) |
Jun 09, 2015 | 36.00 | 36.10 | 35.46 | 35.98 | 278,025 | +0.04(+0.10%) |
Jun 08, 2015 | 36.21 | 36.34 | 35.78 | 35.95 | 345,686 | -0.17(-0.47%) |
Jun 05, 2015 | 35.85 | 36.64 | 35.45 | 36.12 | 692,881 | +0.60(+1.70%) |
Jun 04, 2015 | 34.84 | 35.64 | 34.62 | 35.51 | 525,292 | +0.68(+1.95%) |
Jun 03, 2015 | 34.60 | 35.31 | 34.48 | 34.83 | 432,678 | +0.33(+0.96%) |
Jun 02, 2015 | 33.98 | 34.63 | 33.62 | 34.50 | 387,065 | +0.42(+1.24%) |
Jun 01, 2015 | 33.73 | 34.31 | 33.41 | 34.08 | 449,235 | +0.43(+1.29%) |
May 29, 2015 | 33.87 | 33.87 | 33.35 | 33.65 | 291,329 | -0.24(-0.72%) |
May 28, 2015 | 33.52 | 33.94 | 33.46 | 33.89 | 202,569 | +0.23(+0.67%) |
May 27, 2015 | 33.62 | 33.81 | 33.44 | 33.67 | 266,183 | +0.05(+0.14%) |
May 26, 2015 | 33.60 | 33.76 | 33.26 | 33.62 | 295,719 | -0.04(-0.11%) |
May 22, 2015 | 33.43 | 33.66 | 33.66 | 33.66 | 201,413 | +0.20(+0.59%) |
May 21, 2015 | 33.28 | 33.60 | 33.10 | 33.46 | 225,256 | +0.09(+0.28%) |
May 20, 2015 | 33.65 | 33.69 | 33.34 | 33.37 | 267,475 | -0.25(-0.75%) |
May 19, 2015 | 33.81 | 33.91 | 33.52 | 33.62 | 289,178 | -0.11(-0.33%) |
May 18, 2015 | 32.84 | 33.93 | 32.84 | 33.73 | 432,330 | +0.89(+2.72%) |
May 15, 2015 | 32.96 | 33.22 | 32.60 | 32.84 | 231,164 | -0.03(-0.09%) |
May 14, 2015 | 32.98 | 33.01 | 32.59 | 32.87 | 180,945 | +0.03(+0.09%) |
May 13, 2015 | 32.92 | 33.21 | 32.63 | 32.84 | 222,973 | -0.08(-0.26%) |
May 12, 2015 | 32.57 | 33.14 | 32.12 | 32.92 | 466,725 | +0.33(+1.01%) |
May 11, 2015 | 32.52 | 32.87 | 32.49 | 32.59 | 329,892 | +0.08(+0.23%) |
May 08, 2015 | 32.75 | 32.90 | 32.37 | 32.52 | 303,070 | -0.05(-0.14%) |
May 07, 2015 | 32.24 | 32.77 | 32.19 | 32.57 | 211,832 | +0.25(+0.79%) |
May 06, 2015 | 32.83 | 32.83 | 31.92 | 32.31 | 368,535 | -0.45(-1.38%) |
May 05, 2015 | 32.70 | 33.01 | 32.59 | 32.76 | 416,237 | +0.10(+0.32%) |
May 04, 2015 | 32.38 | 32.82 | 32.29 | 32.66 | 303,383 | +0.35(+1.08%) |
May 01, 2015 | 31.99 | 32.42 | 31.82 | 32.31 | 395,808 | +0.40(+1.27%) |
Apr 30, 2015 | 32.31 | 32.62 | 31.80 | 31.91 | 711,281 | -0.54(-1.65%) |
Apr 29, 2015 | 32.12 | 32.54 | 31.93 | 32.44 | 545,272 | +0.21(+0.64%) |
Apr 28, 2015 | 31.85 | 32.43 | 31.85 | 32.24 | 442,534 | +0.33(+1.03%) |
Apr 27, 2015 | 32.48 | 32.68 | 31.77 | 31.91 | 464,806 | -0.51(-1.57%) |
Apr 24, 2015 | 32.14 | 32.61 | 31.74 | 32.42 | 472,386 | +0.27(+0.85%) |
Apr 23, 2015 | 32.12 | 32.34 | 31.82 | 32.14 | 711,012 | -0.36(-1.10%) |
Apr 22, 2015 | 31.08 | 32.87 | 31.04 | 32.50 | 1,783,613 | +2.05(+6.73%) |
Apr 21, 2015 | 30.94 | 31.08 | 30.34 | 30.45 | 718,431 | -0.46(-1.49%) |
Apr 20, 2015 | 30.59 | 31.02 | 30.59 | 30.91 | 245,013 | +0.39(+1.26%) |
Apr 17, 2015 | 30.94 | 31.01 | 30.28 | 30.53 | 519,080 | -0.56(-1.81%) |
Apr 16, 2015 | 30.96 | 31.22 | 30.79 | 31.09 | 431,842 | +0.13(+0.43%) |
Apr 15, 2015 | 31.25 | 31.25 | 30.91 | 30.96 | 424,789 | -0.16(-0.51%) |
Apr 14, 2015 | 31.29 | 31.68 | 30.88 | 31.12 | 523,166 | -0.28(-0.90%) |
Apr 13, 2015 | 31.58 | 31.77 | 31.36 | 31.40 | 283,503 | -0.17(-0.54%) |
Apr 10, 2015 | 31.74 | 31.91 | 31.50 | 31.57 | 476,572 | -0.09(-0.30%) |
Apr 09, 2015 | 31.55 | 31.69 | 31.31 | 31.66 | 418,410 | +0.03(+0.09%) |
Apr 08, 2015 | 31.72 | 31.91 | 31.34 | 31.64 | 476,945 | -0.08(-0.27%) |
Apr 07, 2015 | 31.83 | 32.15 | 31.70 | 31.72 | 296,809 | -0.21(-0.65%) |
Apr 06, 2015 | 31.85 | 32.32 | 31.70 | 31.93 | 329,988 | -0.23(-0.70%) |
Apr 02, 2015 | 32.36 | 32.15 | 32.15 | 32.15 | 441,023 | -0.19(-0.58%) |
Apr 01, 2015 | 31.98 | 32.36 | 31.71 | 32.34 | 519,352 | +0.37(+1.15%) |
Mar 31, 2015 | 31.85 | 32.18 | 31.69 | 31.97 | 293,984 | +0.03(+0.09%) |
Mar 30, 2015 | 31.91 | 32.25 | 31.90 | 31.95 | 260,402 | +0.14(+0.44%) |
Mar 27, 2015 | 31.83 | 31.91 | 31.60 | 31.80 | 248,751 | -0.03(-0.09%) |
Mar 26, 2015 | 30.98 | 31.89 | 30.65 | 31.83 | 423,716 | +0.82(+2.64%) |
Mar 25, 2015 | 31.80 | 31.93 | 31.02 | 31.02 | 469,524 | -0.78(-2.45%) |
Mar 24, 2015 | 32.20 | 32.27 | 31.76 | 31.80 | 251,720 | -0.42(-1.31%) |
Mar 23, 2015 | 32.16 | 32.47 | 32.15 | 32.22 | 289,746 | +0.04(+0.12%) |
Mar 20, 2015 | 32.21 | 32.46 | 31.92 | 32.18 | 856,232 | +0.13(+0.41%) |
Mar 19, 2015 | 31.96 | 32.15 | 31.64 | 32.05 | 278,189 | +0.00(+0.00%) |
Mar 18, 2015 | 32.27 | 32.46 | 31.93 | 32.05 | 293,467 | -0.25(-0.79%) |
Mar 17, 2015 | 32.01 | 32.38 | 31.83 | 32.30 | 354,335 | +0.23(+0.70%) |
Mar 16, 2015 | 31.93 | 32.19 | 31.77 | 32.08 | 438,803 | +0.25(+0.80%) |
Mar 13, 2015 | 32.18 | 32.37 | 31.41 | 31.82 | 720,764 | -0.40(-1.25%) |
Mar 12, 2015 | 31.93 | 32.48 | 31.80 | 32.23 | 463,635 | +0.47(+1.48%) |
Mar 11, 2015 | 30.50 | 32.00 | 30.39 | 31.76 | 813,862 | +1.25(+4.10%) |
Mar 10, 2015 | 30.50 | 30.86 | 30.34 | 30.51 | 359,016 | -0.17(-0.55%) |
Mar 09, 2015 | 30.79 | 30.79 | 30.35 | 30.68 | 455,774 | +0.22(+0.71%) |
Mar 06, 2015 | 30.32 | 31.42 | 30.32 | 30.46 | 581,915 | +0.06(+0.19%) |
Mar 05, 2015 | 30.76 | 30.76 | 30.08 | 30.40 | 394,377 | -0.26(-0.86%) |
Mar 04, 2015 | 30.50 | 31.02 | 30.31 | 30.67 | 321,885 | +0.08(+0.25%) |
Mar 03, 2015 | 30.77 | 30.98 | 30.36 | 30.59 | 554,492 | -0.19(-0.61%) |
Mar 02, 2015 | 30.03 | 30.78 | 29.96 | 30.78 | 395,963 | +0.83(+2.76%) |
Feb 27, 2015 | 30.54 | 30.55 | 29.91 | 29.95 | 307,096 | -0.63(-2.06%) |
Feb 26, 2015 | 30.42 | 30.67 | 30.37 | 30.58 | 286,038 | +0.08(+0.25%) |
Feb 25, 2015 | 30.71 | 30.71 | 30.32 | 30.51 | 208,199 | -0.07(-0.22%) |
Feb 24, 2015 | 30.28 | 30.84 | 30.27 | 30.57 | 293,304 | +0.25(+0.83%) |
Feb 23, 2015 | 29.72 | 30.33 | 29.63 | 30.32 | 435,092 | -0.16(-0.52%) |
Feb 20, 2015 | 30.22 | 30.50 | 29.82 | 30.48 | 212,345 | +0.27(+0.90%) |
Feb 19, 2015 | 30.11 | 30.28 | 30.01 | 30.21 | 210,947 | -0.07(-0.22%) |
Feb 18, 2015 | 30.26 | 30.40 | 29.96 | 30.27 | 371,529 | -0.07(-0.25%) |
Feb 17, 2015 | 30.37 | 30.48 | 30.24 | 30.35 | 393,631 | -0.11(-0.37%) |
Feb 13, 2015 | 30.54 | 30.46 | 30.46 | 30.46 | 348,567 | -0.04(-0.12%) |
Feb 12, 2015 | 30.57 | 30.87 | 30.45 | 30.50 | 354,905 | +0.07(+0.25%) |
Feb 11, 2015 | 30.45 | 30.58 | 30.20 | 30.42 | 205,021 | +0.01(+0.03%) |
Feb 10, 2015 | 30.04 | 30.57 | 30.02 | 30.41 | 316,784 | +0.47(+1.56%) |
Feb 09, 2015 | 30.42 | 30.53 | 29.81 | 29.95 | 322,164 | -0.53(-1.75%) |
Feb 06, 2015 | 30.21 | 30.68 | 30.08 | 30.48 | 517,919 | +0.37(+1.21%) |
Feb 05, 2015 | 29.72 | 30.21 | 29.72 | 30.11 | 408,344 | +0.46(+1.55%) |
Feb 04, 2015 | 29.03 | 29.79 | 28.85 | 29.66 | 541,249 | +0.57(+1.97%) |
Feb 03, 2015 | 29.04 | 29.34 | 28.96 | 29.08 | 448,760 | +0.11(+0.39%) |
Feb 02, 2015 | 28.90 | 29.07 | 28.38 | 28.97 | 759,444 | +0.27(+0.95%) |
Jan 30, 2015 | 28.79 | 29.12 | 28.54 | 28.70 | 498,159 | -0.35(-1.19%) |
Jan 29, 2015 | 28.57 | 29.05 | 28.42 | 29.05 | 543,978 | +0.48(+1.67%) |
Jan 28, 2015 | 29.05 | 29.05 | 28.48 | 28.57 | 483,391 | -0.35(-1.20%) |
Jan 27, 2015 | 28.66 | 29.01 | 28.32 | 28.92 | 452,758 | -0.13(-0.45%) |
Jan 26, 2015 | 28.55 | 29.05 | 28.25 | 29.05 | 616,641 | +0.50(+1.74%) |
Jan 23, 2015 | 28.06 | 28.59 | 27.91 | 28.55 | 645,773 | +0.49(+1.74%) |
Jan 22, 2015 | 27.09 | 28.21 | 26.88 | 28.06 | 969,673 | +0.86(+3.17%) |
Jan 21, 2015 | 25.80 | 27.45 | 25.59 | 27.20 | 1,586,943 | +0.85(+3.24%) |
Jan 20, 2015 | 26.24 | 26.48 | 25.86 | 26.35 | 1,902,442 | +0.03(+0.11%) |
Jan 16, 2015 | 25.06 | 26.47 | 23.95 | 26.32 | 6,957,518 | -0.17(-0.64%) |
Jan 15, 2015 | 27.13 | 27.18 | 26.48 | 26.49 | 426,965 | -0.67(-2.48%) |
Jan 14, 2015 | 26.89 | 27.42 | 26.65 | 27.16 | 886,993 | -0.01(-0.03%) |
Jan 13, 2015 | 27.19 | 27.58 | 26.73 | 27.17 | 895,797 | +0.22(+0.80%) |
Jan 12, 2015 | 27.29 | 27.51 | 26.59 | 26.96 | 428,657 | -0.22(-0.79%) |
Jan 09, 2015 | 27.78 | 27.81 | 27.09 | 27.17 | 396,525 | -0.58(-2.09%) |
Jan 08, 2015 | 27.27 | 27.82 | 27.03 | 27.75 | 471,244 | +0.75(+2.78%) |
Jan 07, 2015 | 27.17 | 27.18 | 26.61 | 27.00 | 393,495 | +0.11(+0.42%) |
Jan 06, 2015 | 27.42 | 27.42 | 26.64 | 26.89 | 519,214 | -0.17(-0.62%) |
Jan 05, 2015 | 27.31 | 27.41 | 26.90 | 27.06 | 565,967 | -0.14(-0.52%) |
Jan 02, 2015 | 27.48 | 27.62 | 26.75 | 27.20 | 591,979 | -0.12(-0.45%) |
Dec 31, 2014 | 27.64 | 27.32 | 27.32 | 27.32 | 314,201 | -0.15(-0.55%) |
Dec 30, 2014 | 27.51 | 27.66 | 27.28 | 27.47 | 239,659 | -0.04(-0.14%) |
Dec 29, 2014 | 27.59 | 27.77 | 27.48 | 27.51 | 365,519 | -0.01(-0.03%) |
Dec 26, 2014 | 27.88 | 27.89 | 27.44 | 27.52 | 215,361 | -0.19(-0.68%) |
Dec 24, 2014 | 27.73 | 27.71 | 27.71 | 27.71 | 189,758 | +0.03(+0.10%) |
Dec 23, 2014 | 27.76 | 27.88 | 27.58 | 27.68 | 375,531 | +0.14(+0.51%) |
Dec 22, 2014 | 27.44 | 27.63 | 27.25 | 27.54 | 588,307 | +0.33(+1.21%) |
Dec 19, 2014 | 26.36 | 27.38 | 26.29 | 27.21 | 1,164,550 | +0.82(+3.13%) |
Dec 18, 2014 | 26.51 | 26.68 | 26.20 | 26.39 | 475,091 | +0.20(+0.75%) |
Dec 17, 2014 | 25.65 | 26.25 | 25.47 | 26.19 | 361,581 | +0.64(+2.49%) |
Dec 16, 2014 | 25.59 | 25.84 | 25.31 | 25.55 | 431,031 | -0.31(-1.20%) |
Dec 15, 2014 | 25.68 | 25.97 | 25.63 | 25.86 | 343,352 | +0.29(+1.14%) |
Dec 12, 2014 | 26.42 | 26.55 | 25.54 | 25.57 | 483,114 | -1.04(-3.91%) |
Dec 11, 2014 | 26.68 | 26.86 | 26.50 | 26.61 | 305,007 | -0.03(-0.11%) |
Dec 10, 2014 | 26.48 | 26.79 | 26.41 | 26.64 | 694,958 | +0.09(+0.35%) |
Dec 09, 2014 | 26.27 | 26.56 | 25.93 | 26.54 | 369,565 | +0.23(+0.89%) |
Dec 08, 2014 | 26.24 | 26.42 | 26.14 | 26.31 | 413,478 | +0.15(+0.57%) |
Dec 05, 2014 | 25.94 | 26.22 | 25.92 | 26.16 | 346,884 | +0.37(+1.42%) |
Dec 04, 2014 | 25.81 | 26.00 | 25.71 | 25.80 | 399,408 | -0.01(-0.04%) |
Dec 03, 2014 | 25.70 | 25.82 | 25.57 | 25.80 | 238,863 | +0.15(+0.58%) |
Dec 02, 2014 | 25.53 | 25.73 | 25.39 | 25.65 | 448,887 | +0.19(+0.74%) |
Dec 01, 2014 | 25.50 | 25.76 | 25.20 | 25.47 | 560,925 | -0.13(-0.51%) |
Nov 28, 2014 | 25.64 | 25.79 | 25.53 | 25.60 | 197,765 | -0.02(-0.07%) |
Nov 26, 2014 | 25.74 | 25.62 | 25.62 | 25.62 | 364,042 | -0.19(-0.73%) |
Nov 25, 2014 | 25.66 | 25.84 | 25.59 | 25.80 | 456,704 | +0.22(+0.88%) |
Nov 24, 2014 | 25.21 | 25.62 | 25.16 | 25.58 | 328,941 | +0.40(+1.59%) |
Nov 21, 2014 | 25.43 | 25.48 | 25.04 | 25.18 | 417,119 | -0.03(-0.11%) |
Nov 20, 2014 | 24.73 | 25.24 | 24.73 | 25.21 | 347,981 | +0.04(+0.15%) |
Nov 19, 2014 | 25.52 | 25.62 | 25.02 | 25.17 | 330,805 | -0.36(-1.43%) |
Nov 18, 2014 | 25.63 | 25.88 | 25.51 | 25.53 | 324,849 | +0.03(+0.11%) |
Nov 17, 2014 | 25.61 | 25.84 | 25.39 | 25.51 | 549,232 | +0.17(+0.66%) |
Nov 14, 2014 | 25.10 | 25.41 | 24.98 | 25.34 | 384,977 | +0.21(+0.82%) |
Nov 13, 2014 | 25.25 | 25.26 | 24.95 | 25.13 | 307,735 | -0.06(-0.22%) |
Nov 12, 2014 | 25.09 | 25.24 | 25.03 | 25.19 | 223,959 | +0.05(+0.19%) |
Nov 11, 2014 | 25.20 | 25.26 | 25.03 | 25.14 | 208,055 | -0.02(-0.07%) |
Nov 10, 2014 | 25.13 | 25.36 | 25.09 | 25.16 | 299,245 | +0.06(+0.22%) |
Nov 07, 2014 | 25.86 | 25.92 | 24.95 | 25.10 | 330,957 | -0.12(-0.48%) |
Nov 06, 2014 | 24.57 | 25.28 | 24.45 | 25.23 | 1,549,800 | +0.73(+2.97%) |
Nov 05, 2014 | 24.76 | 24.97 | 24.42 | 24.50 | 568,106 | -0.09(-0.38%) |
Nov 04, 2014 | 24.49 | 24.66 | 24.28 | 24.59 | 792,673 | +0.09(+0.38%) |