Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.49 | 34.04 | 33.19 | 33.90 | 51,172 | +0.34(+1.01%) |
Nov 27, 2015 | 33.18 | 33.85 | 33.18 | 33.56 | 10,810 | +0.33(+1.00%) |
Nov 25, 2015 | 32.72 | 33.23 | 33.23 | 33.23 | 20,817 | +0.43(+1.30%) |
Nov 24, 2015 | 31.95 | 32.80 | 31.95 | 32.80 | 22,913 | +0.11(+0.35%) |
Nov 23, 2015 | 32.16 | 33.03 | 32.16 | 32.68 | 32,041 | -0.11(-0.33%) |
Nov 20, 2015 | 32.25 | 33.25 | 32.25 | 32.79 | 32,913 | +0.76(+2.36%) |
Nov 19, 2015 | 30.52 | 32.34 | 30.52 | 32.04 | 45,960 | -0.16(-0.49%) |
Nov 18, 2015 | 31.81 | 32.19 | 31.48 | 32.19 | 24,939 | +0.55(+1.75%) |
Nov 17, 2015 | 31.12 | 31.65 | 30.99 | 31.64 | 30,534 | +0.16(+0.52%) |
Nov 16, 2015 | 31.82 | 31.87 | 30.60 | 31.48 | 47,377 | +0.03(+0.08%) |
Nov 13, 2015 | 31.16 | 31.61 | 31.16 | 31.45 | 42,405 | +0.09(+0.28%) |
Nov 12, 2015 | 31.92 | 32.19 | 31.36 | 31.36 | 38,059 | -0.91(-2.81%) |
Nov 11, 2015 | 32.72 | 32.82 | 32.26 | 32.27 | 31,024 | -0.59(-1.78%) |
Nov 10, 2015 | 32.99 | 33.26 | 32.46 | 32.85 | 39,360 | -0.04(-0.11%) |
Nov 09, 2015 | 33.45 | 33.60 | 32.89 | 32.89 | 22,109 | -0.96(-2.83%) |
Nov 06, 2015 | 32.92 | 33.87 | 32.63 | 33.85 | 62,145 | +0.70(+2.13%) |
Nov 05, 2015 | 32.78 | 33.14 | 32.25 | 33.14 | 33,962 | +0.17(+0.52%) |
Nov 04, 2015 | 33.05 | 33.44 | 32.75 | 32.97 | 32,759 | -0.12(-0.36%) |
Nov 03, 2015 | 32.92 | 33.52 | 32.67 | 33.09 | 71,152 | +0.25(+0.77%) |
Nov 02, 2015 | 32.65 | 33.30 | 32.65 | 32.84 | 57,554 | +0.02(+0.06%) |
Oct 30, 2015 | 33.30 | 33.30 | 31.85 | 32.82 | 34,726 | -0.37(-1.12%) |
Oct 29, 2015 | 33.65 | 34.28 | 33.09 | 33.19 | 35,694 | -0.70(-2.08%) |
Oct 28, 2015 | 33.72 | 34.30 | 33.32 | 33.90 | 110,106 | +0.76(+2.30%) |
Oct 27, 2015 | 33.35 | 33.77 | 32.97 | 33.14 | 64,268 | -0.44(-1.31%) |
Oct 26, 2015 | 33.36 | 33.64 | 30.33 | 33.58 | 27,026 | -0.02(-0.06%) |
Oct 23, 2015 | 33.92 | 34.09 | 33.43 | 33.60 | 53,087 | -0.20(-0.58%) |
Oct 22, 2015 | 33.07 | 34.31 | 32.30 | 33.79 | 69,606 | +1.08(+3.31%) |
Oct 21, 2015 | 32.84 | 33.19 | 31.78 | 32.71 | 50,695 | +0.01(+0.02%) |
Oct 20, 2015 | 32.65 | 33.05 | 32.57 | 32.70 | 37,239 | -0.20(-0.61%) |
Oct 19, 2015 | 32.35 | 33.05 | 32.35 | 32.91 | 21,845 | +0.20(+0.60%) |
Oct 16, 2015 | 33.15 | 33.15 | 32.40 | 32.71 | 37,423 | -0.29(-0.88%) |
Oct 15, 2015 | 32.04 | 33.04 | 31.34 | 33.00 | 59,137 | +1.21(+3.80%) |
Oct 14, 2015 | 32.23 | 32.60 | 31.69 | 31.79 | 31,172 | -0.58(-1.79%) |
Oct 13, 2015 | 32.72 | 33.35 | 32.31 | 32.37 | 33,617 | -0.61(-1.85%) |
Oct 12, 2015 | 32.74 | 33.19 | 32.71 | 32.98 | 60,146 | +0.09(+0.29%) |
Oct 09, 2015 | 33.05 | 33.05 | 32.79 | 32.89 | 17,117 | -0.06(-0.17%) |
Oct 08, 2015 | 33.03 | 33.04 | 32.86 | 32.94 | 38,029 | -0.01(-0.04%) |
Oct 07, 2015 | 33.10 | 33.38 | 32.80 | 32.96 | 27,340 | +0.42(+1.30%) |
Oct 06, 2015 | 32.13 | 33.16 | 31.72 | 32.53 | 72,228 | +0.16(+0.51%) |
Oct 05, 2015 | 30.89 | 32.37 | 30.73 | 32.37 | 110,341 | +1.58(+5.13%) |
Oct 02, 2015 | 30.06 | 31.04 | 29.83 | 30.79 | 80,113 | +0.57(+1.89%) |
Oct 01, 2015 | 30.83 | 31.41 | 30.21 | 30.22 | 80,045 | -0.70(-2.26%) |
Sep 30, 2015 | 31.33 | 31.52 | 29.95 | 30.92 | 123,497 | -0.11(-0.36%) |
Sep 29, 2015 | 31.19 | 31.27 | 29.89 | 31.03 | 66,849 | +0.04(+0.14%) |
Sep 28, 2015 | 31.16 | 31.39 | 29.90 | 30.99 | 76,325 | -0.12(-0.38%) |
Sep 25, 2015 | 32.23 | 32.33 | 31.12 | 31.11 | 31,562 | -0.96(-2.98%) |
Sep 24, 2015 | 31.46 | 32.14 | 31.46 | 32.06 | 38,362 | +0.56(+1.78%) |
Sep 23, 2015 | 31.28 | 31.88 | 30.40 | 31.50 | 52,977 | +0.25(+0.81%) |
Sep 22, 2015 | 30.46 | 31.46 | 29.84 | 31.25 | 61,404 | +0.29(+0.94%) |
Sep 21, 2015 | 30.94 | 31.73 | 30.78 | 30.96 | 36,155 | +0.33(+1.09%) |
Sep 18, 2015 | 30.06 | 30.91 | 29.93 | 30.63 | 85,996 | +0.02(+0.06%) |
Sep 17, 2015 | 30.88 | 31.15 | 30.35 | 30.61 | 54,943 | -0.32(-1.04%) |
Sep 16, 2015 | 31.07 | 31.33 | 30.82 | 30.93 | 30,124 | -0.28(-0.89%) |
Sep 15, 2015 | 30.46 | 31.51 | 30.46 | 31.21 | 36,740 | +0.99(+3.27%) |
Sep 14, 2015 | 31.06 | 31.06 | 30.21 | 30.22 | 33,159 | -0.82(-2.66%) |
Sep 11, 2015 | 30.09 | 31.11 | 30.09 | 31.04 | 28,934 | +0.62(+2.05%) |
Sep 10, 2015 | 30.65 | 30.80 | 30.07 | 30.42 | 20,737 | -0.10(-0.33%) |
Sep 09, 2015 | 31.18 | 31.55 | 30.47 | 30.52 | 44,080 | -0.37(-1.18%) |
Sep 08, 2015 | 30.87 | 31.05 | 30.55 | 30.89 | 26,288 | +0.50(+1.66%) |
Sep 04, 2015 | 30.33 | 30.38 | 30.38 | 30.38 | 24,949 | -0.43(-1.39%) |
Sep 03, 2015 | 30.43 | 30.93 | 30.24 | 30.81 | 34,000 | +0.38(+1.24%) |
Sep 02, 2015 | 30.19 | 30.43 | 29.72 | 30.43 | 26,658 | +0.67(+2.26%) |
Sep 01, 2015 | 29.65 | 30.06 | 29.53 | 29.76 | 41,189 | -0.44(-1.45%) |
Aug 31, 2015 | 30.25 | 30.57 | 29.84 | 30.20 | 38,169 | -0.34(-1.11%) |
Aug 28, 2015 | 29.91 | 30.54 | 29.79 | 30.54 | 25,235 | +0.41(+1.37%) |
Aug 27, 2015 | 30.84 | 31.20 | 29.68 | 30.12 | 46,014 | -0.63(-2.04%) |
Aug 26, 2015 | 29.06 | 30.90 | 28.83 | 30.75 | 50,114 | +2.34(+8.25%) |
Aug 25, 2015 | 29.14 | 29.30 | 27.80 | 28.41 | 76,724 | +0.16(+0.58%) |
Aug 24, 2015 | 28.39 | 29.12 | 27.43 | 28.24 | 74,526 | -1.49(-5.01%) |
Aug 21, 2015 | 30.35 | 30.72 | 29.70 | 29.73 | 82,314 | -1.07(-3.48%) |
Aug 20, 2015 | 31.12 | 31.22 | 30.57 | 30.80 | 41,845 | -0.44(-1.40%) |
Aug 19, 2015 | 31.46 | 31.63 | 30.97 | 31.24 | 37,206 | -0.57(-1.79%) |
Aug 18, 2015 | 32.48 | 32.49 | 31.64 | 31.81 | 27,268 | -0.56(-1.72%) |
Aug 17, 2015 | 31.93 | 32.52 | 31.93 | 32.37 | 29,406 | +0.20(+0.62%) |
Aug 14, 2015 | 31.74 | 32.63 | 31.49 | 32.17 | 19,602 | +0.38(+1.20%) |
Aug 13, 2015 | 31.78 | 33.03 | 31.74 | 31.79 | 52,580 | -0.10(-0.31%) |
Aug 12, 2015 | 31.54 | 32.10 | 31.02 | 31.89 | 43,222 | +0.11(+0.35%) |
Aug 11, 2015 | 31.74 | 32.27 | 31.63 | 31.78 | 42,609 | -0.09(-0.29%) |
Aug 10, 2015 | 31.94 | 32.52 | 31.76 | 31.87 | 39,779 | +0.13(+0.41%) |
Aug 07, 2015 | 31.90 | 31.91 | 31.40 | 31.74 | 24,236 | -0.24(-0.76%) |
Aug 06, 2015 | 31.98 | 32.18 | 31.59 | 31.98 | 45,107 | -0.10(-0.31%) |
Aug 05, 2015 | 32.19 | 32.64 | 31.77 | 32.08 | 18,847 | +0.01(+0.02%) |
Aug 04, 2015 | 32.45 | 33.20 | 31.96 | 32.08 | 26,643 | -0.50(-1.54%) |
Aug 03, 2015 | 33.06 | 33.97 | 32.52 | 32.58 | 38,325 | -0.38(-1.14%) |
Jul 31, 2015 | 32.97 | 33.72 | 32.85 | 32.95 | 32,691 | -0.02(-0.06%) |
Jul 30, 2015 | 32.70 | 34.91 | 32.45 | 32.97 | 58,445 | +0.28(+0.84%) |
Jul 29, 2015 | 32.70 | 33.46 | 32.45 | 32.70 | 32,202 | -0.01(-0.02%) |
Jul 28, 2015 | 32.70 | 33.18 | 32.51 | 32.70 | 37,225 | -0.19(-0.59%) |
Jul 27, 2015 | 32.73 | 33.57 | 31.49 | 32.90 | 54,003 | +0.09(+0.27%) |
Jul 24, 2015 | 33.27 | 33.72 | 32.57 | 32.81 | 48,379 | -0.61(-1.82%) |
Jul 23, 2015 | 35.60 | 35.60 | 33.27 | 33.42 | 39,497 | -2.22(-6.24%) |
Jul 22, 2015 | 35.18 | 35.81 | 35.15 | 35.64 | 50,170 | +0.44(+1.26%) |
Jul 21, 2015 | 35.40 | 35.75 | 34.84 | 35.20 | 37,533 | -0.14(-0.39%) |
Jul 20, 2015 | 35.75 | 35.75 | 35.14 | 35.33 | 39,492 | -0.43(-1.21%) |
Jul 17, 2015 | 36.09 | 36.09 | 35.31 | 35.77 | 41,107 | -0.19(-0.54%) |
Jul 16, 2015 | 36.15 | 36.50 | 35.75 | 35.96 | 40,055 | +0.01(+0.02%) |
Jul 15, 2015 | 36.27 | 36.41 | 35.88 | 35.95 | 36,837 | -0.48(-1.31%) |
Jul 14, 2015 | 36.58 | 36.58 | 36.27 | 36.43 | 38,437 | -0.15(-0.41%) |
Jul 13, 2015 | 36.11 | 37.02 | 36.11 | 36.58 | 49,628 | +0.50(+1.37%) |
Jul 10, 2015 | 35.38 | 36.11 | 35.32 | 36.09 | 38,467 | +1.08(+3.10%) |
Jul 09, 2015 | 35.23 | 35.45 | 34.82 | 35.00 | 52,256 | +0.18(+0.50%) |
Jul 08, 2015 | 35.02 | 35.21 | 34.66 | 34.83 | 56,049 | -0.37(-1.05%) |
Jul 07, 2015 | 35.47 | 35.72 | 34.93 | 35.20 | 53,490 | -0.33(-0.92%) |
Jul 06, 2015 | 34.97 | 35.77 | 34.97 | 35.52 | 51,742 | +0.19(+0.53%) |
Jul 02, 2015 | 35.84 | 35.33 | 35.33 | 35.33 | 68,315 | -0.65(-1.79%) |
Jul 01, 2015 | 35.40 | 36.19 | 35.30 | 35.98 | 52,039 | +0.76(+2.15%) |
Jun 30, 2015 | 35.80 | 35.80 | 34.95 | 35.22 | 49,920 | -0.36(-1.02%) |
Jun 29, 2015 | 35.77 | 36.21 | 35.40 | 35.59 | 61,602 | -0.63(-1.73%) |
Jun 26, 2015 | 36.02 | 36.46 | 35.54 | 36.21 | 348,939 | +0.26(+0.71%) |
Jun 25, 2015 | 35.71 | 36.12 | 35.18 | 35.95 | 36,290 | +0.44(+1.23%) |
Jun 24, 2015 | 35.28 | 35.66 | 34.54 | 35.52 | 67,244 | -0.05(-0.14%) |
Jun 23, 2015 | 36.17 | 36.17 | 35.27 | 35.57 | 98,569 | -0.73(-2.01%) |
Jun 22, 2015 | 35.64 | 36.49 | 35.48 | 36.30 | 93,892 | +0.92(+2.61%) |
Jun 19, 2015 | 33.92 | 35.67 | 33.86 | 35.37 | 97,390 | +1.55(+4.59%) |
Jun 18, 2015 | 33.17 | 33.93 | 32.14 | 33.82 | 43,051 | +0.94(+2.86%) |
Jun 17, 2015 | 32.64 | 33.20 | 32.32 | 32.88 | 26,936 | +0.23(+0.71%) |
Jun 16, 2015 | 31.87 | 32.96 | 31.71 | 32.65 | 31,827 | +0.58(+1.82%) |
Jun 15, 2015 | 31.43 | 32.45 | 31.06 | 32.06 | 135,061 | +0.52(+1.65%) |
Jun 12, 2015 | 31.39 | 31.58 | 31.31 | 31.54 | 23,027 | -0.03(-0.10%) |
Jun 11, 2015 | 31.51 | 31.71 | 30.77 | 31.58 | 29,948 | -0.04(-0.12%) |
Jun 10, 2015 | 31.50 | 31.94 | 31.37 | 31.61 | 58,274 | +0.39(+1.24%) |
Jun 09, 2015 | 31.58 | 31.67 | 31.12 | 31.22 | 22,561 | -0.23(-0.72%) |
Jun 08, 2015 | 31.49 | 31.83 | 31.34 | 31.45 | 36,090 | -0.28(-0.89%) |
Jun 05, 2015 | 31.32 | 31.84 | 31.32 | 31.73 | 34,183 | +0.55(+1.77%) |
Jun 04, 2015 | 31.49 | 31.63 | 31.10 | 31.18 | 18,014 | -0.76(-2.37%) |
Jun 03, 2015 | 30.96 | 31.94 | 30.96 | 31.94 | 35,035 | +1.18(+3.83%) |
Jun 02, 2015 | 30.66 | 31.01 | 30.55 | 30.76 | 29,437 | +0.06(+0.20%) |
Jun 01, 2015 | 31.42 | 32.03 | 30.55 | 30.70 | 51,577 | -0.41(-1.30%) |
May 29, 2015 | 30.95 | 31.57 | 30.88 | 31.10 | 33,568 | +0.08(+0.26%) |
May 28, 2015 | 31.07 | 31.43 | 30.74 | 31.02 | 25,431 | -0.27(-0.86%) |
May 27, 2015 | 31.72 | 31.78 | 30.97 | 31.29 | 45,241 | -0.15(-0.48%) |
May 26, 2015 | 31.34 | 31.90 | 30.88 | 31.44 | 53,267 | -0.11(-0.36%) |
May 22, 2015 | 31.39 | 31.55 | 31.55 | 31.55 | 41,838 | +0.02(+0.06%) |
May 21, 2015 | 31.39 | 31.78 | 31.38 | 31.53 | 29,951 | -0.07(-0.22%) |
May 20, 2015 | 31.95 | 32.08 | 31.32 | 31.60 | 28,708 | -0.26(-0.82%) |
May 19, 2015 | 30.59 | 32.02 | 30.57 | 31.87 | 93,763 | +0.92(+2.96%) |
May 18, 2015 | 30.99 | 31.14 | 30.66 | 30.95 | 40,191 | +0.00(+0.00%) |
May 15, 2015 | 31.75 | 31.75 | 30.87 | 30.95 | 99,929 | -0.95(-2.97%) |
May 14, 2015 | 31.75 | 31.99 | 31.57 | 31.90 | 23,293 | +0.41(+1.29%) |
May 13, 2015 | 31.62 | 32.21 | 31.37 | 31.49 | 17,661 | -0.24(-0.77%) |
May 12, 2015 | 31.58 | 31.88 | 31.30 | 31.73 | 26,887 | -0.16(-0.49%) |
May 11, 2015 | 32.25 | 32.40 | 31.62 | 31.89 | 31,439 | -0.03(-0.10%) |
May 08, 2015 | 32.46 | 32.46 | 31.83 | 31.92 | 25,744 | -0.02(-0.08%) |
May 07, 2015 | 32.20 | 32.20 | 31.66 | 31.95 | 45,624 | +0.28(+0.89%) |
May 06, 2015 | 31.34 | 31.76 | 31.34 | 31.67 | 32,180 | +0.00(+0.00%) |
May 05, 2015 | 31.67 | 33.43 | 31.39 | 31.67 | 44,912 | -0.49(-1.53%) |
May 04, 2015 | 32.63 | 32.74 | 30.62 | 32.16 | 27,818 | -0.27(-0.83%) |
May 01, 2015 | 32.71 | 33.67 | 32.05 | 32.43 | 34,172 | -0.18(-0.55%) |
Apr 30, 2015 | 33.04 | 33.31 | 32.59 | 32.61 | 55,808 | -0.74(-2.23%) |
Apr 29, 2015 | 33.41 | 33.66 | 33.24 | 33.35 | 15,351 | -0.37(-1.09%) |
Apr 28, 2015 | 33.49 | 34.04 | 33.12 | 33.72 | 23,733 | +0.41(+1.24%) |
Apr 27, 2015 | 33.31 | 33.61 | 32.74 | 33.31 | 32,415 | +0.22(+0.68%) |
Apr 24, 2015 | 33.39 | 33.39 | 32.79 | 33.08 | 20,715 | -0.42(-1.27%) |
Apr 23, 2015 | 33.60 | 33.94 | 30.74 | 33.51 | 20,625 | -0.16(-0.48%) |
Apr 22, 2015 | 33.38 | 33.74 | 32.81 | 33.67 | 12,529 | +0.14(+0.41%) |
Apr 21, 2015 | 32.89 | 33.81 | 32.88 | 33.53 | 74,617 | +0.62(+1.88%) |
Apr 20, 2015 | 32.27 | 32.96 | 32.27 | 32.91 | 28,456 | +0.79(+2.47%) |
Apr 17, 2015 | 33.66 | 33.66 | 32.08 | 32.12 | 50,050 | -1.98(-5.82%) |
Apr 16, 2015 | 33.60 | 34.17 | 33.44 | 34.10 | 29,753 | +0.46(+1.35%) |
Apr 15, 2015 | 33.65 | 33.69 | 33.23 | 33.65 | 21,558 | +0.26(+0.78%) |
Apr 14, 2015 | 33.67 | 33.68 | 33.24 | 33.39 | 19,074 | -0.34(-1.00%) |
Apr 13, 2015 | 33.98 | 34.53 | 33.59 | 33.72 | 27,318 | -0.57(-1.66%) |
Apr 10, 2015 | 34.51 | 34.62 | 33.97 | 34.29 | 16,225 | -0.02(-0.07%) |
Apr 09, 2015 | 34.47 | 34.47 | 33.47 | 34.32 | 39,411 | -0.02(-0.05%) |
Apr 08, 2015 | 34.26 | 34.58 | 34.13 | 34.34 | 27,718 | -0.03(-0.09%) |
Apr 07, 2015 | 34.61 | 34.69 | 34.27 | 34.37 | 33,550 | -0.23(-0.67%) |
Apr 06, 2015 | 34.21 | 34.61 | 34.05 | 34.60 | 46,238 | -0.07(-0.20%) |
Apr 02, 2015 | 34.85 | 34.67 | 34.67 | 34.67 | 40,074 | -0.22(-0.64%) |
Apr 01, 2015 | 35.02 | 35.02 | 34.36 | 34.89 | 46,603 | -0.13(-0.37%) |
Mar 31, 2015 | 35.15 | 35.45 | 34.60 | 35.02 | 41,961 | -0.51(-1.44%) |
Mar 30, 2015 | 34.27 | 35.90 | 34.07 | 35.53 | 77,960 | +1.26(+3.68%) |
Mar 27, 2015 | 33.70 | 34.31 | 33.47 | 34.27 | 45,018 | +0.49(+1.46%) |
Mar 26, 2015 | 33.62 | 33.99 | 33.18 | 33.78 | 54,099 | +0.62(+1.86%) |
Mar 25, 2015 | 33.34 | 33.51 | 32.99 | 33.16 | 56,928 | -0.35(-1.04%) |
Mar 24, 2015 | 33.69 | 33.79 | 32.93 | 33.51 | 20,564 | +0.25(+0.75%) |
Mar 23, 2015 | 32.91 | 33.56 | 32.91 | 33.26 | 42,506 | +0.42(+1.27%) |
Mar 20, 2015 | 32.59 | 32.96 | 31.71 | 32.84 | 99,497 | +0.50(+1.54%) |
Mar 19, 2015 | 31.39 | 32.57 | 31.24 | 32.35 | 33,885 | +0.66(+2.09%) |
Mar 18, 2015 | 31.25 | 31.78 | 31.07 | 31.68 | 81,150 | +0.56(+1.78%) |
Mar 17, 2015 | 31.55 | 31.63 | 31.00 | 31.13 | 31,505 | -0.70(-2.20%) |
Mar 16, 2015 | 32.51 | 32.65 | 31.09 | 31.83 | 69,409 | -0.36(-1.10%) |
Mar 13, 2015 | 32.73 | 32.73 | 31.82 | 32.18 | 37,391 | -0.70(-2.14%) |
Mar 12, 2015 | 31.36 | 32.91 | 31.36 | 32.89 | 45,233 | +1.85(+5.97%) |
Mar 11, 2015 | 30.57 | 31.47 | 30.49 | 31.04 | 37,853 | +0.47(+1.53%) |
Mar 10, 2015 | 31.08 | 31.47 | 30.54 | 30.57 | 29,180 | -0.99(-3.12%) |
Mar 09, 2015 | 30.69 | 31.70 | 30.69 | 31.55 | 23,204 | +0.82(+2.68%) |
Mar 06, 2015 | 30.64 | 31.13 | 30.61 | 30.73 | 40,018 | -0.19(-0.61%) |
Mar 05, 2015 | 30.80 | 31.27 | 30.73 | 30.92 | 22,381 | +0.12(+0.38%) |
Mar 04, 2015 | 30.70 | 31.07 | 30.91 | 30.80 | 25,288 | -0.11(-0.36%) |
Mar 03, 2015 | 30.92 | 30.99 | 30.82 | 30.91 | 24,840 | -0.01(-0.02%) |
Mar 02, 2015 | 31.32 | 31.55 | 30.67 | 30.92 | 39,269 | -0.27(-0.86%) |
Feb 27, 2015 | 31.24 | 31.51 | 31.04 | 31.18 | 39,037 | -0.35(-1.12%) |
Feb 26, 2015 | 31.39 | 31.64 | 31.27 | 31.54 | 19,998 | +0.01(+0.04%) |
Feb 25, 2015 | 31.13 | 31.94 | 31.13 | 31.53 | 31,691 | +0.32(+1.04%) |
Feb 24, 2015 | 30.67 | 31.31 | 30.67 | 31.20 | 21,266 | +0.47(+1.52%) |
Feb 23, 2015 | 30.40 | 31.03 | 30.40 | 30.74 | 27,736 | +0.14(+0.47%) |
Feb 20, 2015 | 30.87 | 30.87 | 29.89 | 30.59 | 37,585 | -0.19(-0.61%) |
Feb 19, 2015 | 30.11 | 31.04 | 30.11 | 30.78 | 28,620 | +0.77(+2.57%) |
Feb 18, 2015 | 29.68 | 30.04 | 29.68 | 30.01 | 19,568 | -0.15(-0.49%) |
Feb 17, 2015 | 29.64 | 30.20 | 29.37 | 30.16 | 29,864 | +0.64(+2.17%) |
Feb 13, 2015 | 29.15 | 29.52 | 29.52 | 29.52 | 21,893 | +0.08(+0.27%) |
Feb 12, 2015 | 29.08 | 29.51 | 28.76 | 29.44 | 33,127 | +0.50(+1.72%) |
Feb 11, 2015 | 28.73 | 29.10 | 28.73 | 28.94 | 19,175 | -0.02(-0.09%) |
Feb 10, 2015 | 29.70 | 29.70 | 28.89 | 28.97 | 35,602 | -0.45(-1.54%) |
Feb 09, 2015 | 30.13 | 30.17 | 29.20 | 29.42 | 38,002 | -1.27(-4.15%) |
Feb 06, 2015 | 30.85 | 31.23 | 30.28 | 30.69 | 45,302 | -0.04(-0.12%) |
Feb 05, 2015 | 30.29 | 30.99 | 30.29 | 30.73 | 40,231 | +0.38(+1.25%) |
Feb 04, 2015 | 29.54 | 30.50 | 29.54 | 30.35 | 40,309 | -0.01(-0.02%) |
Feb 03, 2015 | 27.84 | 30.53 | 27.84 | 30.36 | 62,165 | +2.50(+8.96%) |
Feb 02, 2015 | 27.65 | 28.65 | 26.71 | 27.86 | 93,718 | +0.64(+2.35%) |
Jan 30, 2015 | 30.03 | 32.26 | 27.18 | 27.22 | 65,661 | -3.17(-10.44%) |
Jan 29, 2015 | 29.74 | 30.42 | 29.26 | 30.40 | 33,301 | +0.56(+1.87%) |
Jan 28, 2015 | 31.61 | 31.61 | 29.73 | 29.84 | 47,736 | -1.54(-4.91%) |
Jan 27, 2015 | 31.46 | 31.49 | 30.94 | 31.38 | 40,177 | -0.65(-2.02%) |
Jan 26, 2015 | 32.34 | 32.34 | 30.38 | 32.02 | 36,640 | -0.43(-1.32%) |
Jan 23, 2015 | 32.59 | 32.80 | 31.91 | 32.45 | 26,167 | -0.04(-0.11%) |
Jan 22, 2015 | 31.15 | 32.61 | 30.90 | 32.49 | 59,589 | +1.61(+5.21%) |
Jan 21, 2015 | 31.77 | 32.30 | 30.71 | 30.88 | 51,572 | -1.07(-3.34%) |
Jan 20, 2015 | 32.30 | 32.30 | 31.50 | 31.95 | 26,894 | -0.24(-0.75%) |
Jan 16, 2015 | 31.12 | 32.30 | 31.12 | 32.19 | 36,859 | +0.96(+3.06%) |
Jan 15, 2015 | 31.36 | 31.68 | 30.69 | 31.23 | 70,284 | +0.03(+0.10%) |
Jan 14, 2015 | 30.74 | 31.58 | 29.61 | 31.20 | 42,105 | +0.06(+0.18%) |
Jan 13, 2015 | 30.95 | 31.94 | 30.53 | 31.15 | 35,671 | +0.35(+1.15%) |
Jan 12, 2015 | 31.07 | 31.07 | 30.47 | 30.79 | 53,456 | -0.37(-1.18%) |
Jan 09, 2015 | 30.96 | 31.63 | 30.87 | 31.16 | 43,799 | -0.22(-0.69%) |
Jan 08, 2015 | 31.10 | 31.81 | 30.95 | 31.38 | 43,478 | +0.48(+1.55%) |
Jan 07, 2015 | 30.50 | 30.90 | 29.98 | 30.90 | 61,819 | +0.78(+2.58%) |
Jan 06, 2015 | 31.22 | 31.22 | 29.72 | 30.12 | 40,898 | -1.07(-3.44%) |
Jan 05, 2015 | 30.89 | 31.57 | 30.05 | 31.20 | 59,752 | +0.03(+0.10%) |
Jan 02, 2015 | 33.34 | 33.34 | 30.98 | 31.17 | 36,553 | -1.91(-5.78%) |
Dec 31, 2014 | 33.22 | 33.08 | 33.08 | 33.08 | 36,220 | -0.16(-0.47%) |
Dec 30, 2014 | 32.95 | 33.67 | 31.27 | 33.23 | 31,848 | -0.09(-0.28%) |
Dec 29, 2014 | 33.16 | 33.55 | 32.83 | 33.33 | 54,280 | +0.25(+0.77%) |
Dec 26, 2014 | 32.52 | 33.22 | 32.40 | 33.07 | 41,207 | +0.77(+2.38%) |
Dec 24, 2014 | 32.10 | 32.30 | 32.30 | 32.30 | 13,039 | +0.22(+0.68%) |
Dec 23, 2014 | 31.02 | 32.22 | 31.02 | 32.09 | 30,895 | +1.16(+3.76%) |
Dec 22, 2014 | 30.88 | 31.15 | 30.63 | 30.92 | 45,439 | +0.24(+0.77%) |
Dec 19, 2014 | 30.46 | 30.77 | 29.95 | 30.69 | 129,132 | +0.06(+0.20%) |
Dec 18, 2014 | 30.99 | 31.03 | 30.00 | 30.63 | 44,011 | -0.09(-0.30%) |
Dec 17, 2014 | 29.26 | 30.75 | 29.13 | 30.72 | 50,540 | +1.44(+4.92%) |
Dec 16, 2014 | 29.19 | 29.64 | 29.19 | 29.28 | 66,914 | +0.03(+0.11%) |
Dec 15, 2014 | 29.70 | 29.77 | 29.07 | 29.25 | 95,924 | -0.31(-1.05%) |
Dec 12, 2014 | 29.30 | 29.87 | 29.30 | 29.56 | 43,956 | -0.09(-0.29%) |
Dec 11, 2014 | 29.21 | 29.89 | 29.00 | 29.64 | 71,725 | +0.45(+1.53%) |
Dec 10, 2014 | 29.54 | 29.66 | 29.20 | 29.20 | 59,180 | -0.64(-2.14%) |
Dec 09, 2014 | 29.01 | 30.22 | 28.95 | 29.84 | 76,373 | +0.32(+1.07%) |
Dec 08, 2014 | 30.58 | 30.74 | 29.51 | 29.52 | 21,262 | -1.19(-3.88%) |
Dec 05, 2014 | 30.32 | 30.90 | 30.06 | 30.71 | 36,509 | +0.35(+1.15%) |
Dec 04, 2014 | 30.33 | 30.74 | 30.13 | 30.36 | 67,660 | -0.09(-0.29%) |
Dec 03, 2014 | 28.60 | 30.69 | 28.59 | 30.45 | 86,910 | +1.69(+5.87%) |
Dec 02, 2014 | 28.46 | 28.85 | 28.40 | 28.76 | 17,003 | +0.64(+2.29%) |