Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.41 | 41.41 | 40.98 | 41.06 | 507,929 | -0.20(-0.48%) |
Nov 27, 2015 | 41.10 | 41.46 | 41.01 | 41.26 | 166,495 | +0.09(+0.21%) |
Nov 25, 2015 | 41.20 | 41.18 | 41.18 | 41.18 | 334,444 | +0.23(+0.55%) |
Nov 24, 2015 | 40.72 | 41.38 | 40.50 | 40.95 | 623,911 | -0.02(-0.05%) |
Nov 23, 2015 | 40.82 | 41.43 | 40.56 | 40.97 | 533,159 | +0.32(+0.79%) |
Nov 20, 2015 | 40.50 | 41.01 | 40.50 | 40.65 | 599,235 | +0.29(+0.73%) |
Nov 19, 2015 | 40.56 | 40.95 | 40.21 | 40.35 | 513,921 | -0.34(-0.84%) |
Nov 18, 2015 | 39.66 | 40.78 | 39.55 | 40.69 | 466,646 | +1.20(+3.04%) |
Nov 17, 2015 | 39.57 | 40.11 | 39.28 | 39.49 | 464,011 | +0.21(+0.53%) |
Nov 16, 2015 | 38.99 | 39.35 | 38.67 | 39.29 | 385,563 | +0.26(+0.68%) |
Nov 13, 2015 | 39.44 | 39.66 | 38.85 | 39.02 | 300,453 | -0.69(-1.74%) |
Nov 12, 2015 | 40.34 | 40.34 | 39.44 | 39.71 | 360,412 | -0.83(-2.05%) |
Nov 11, 2015 | 41.09 | 41.09 | 40.47 | 40.54 | 386,505 | -0.08(-0.19%) |
Nov 10, 2015 | 41.05 | 41.12 | 40.02 | 40.62 | 382,013 | -0.47(-1.15%) |
Nov 09, 2015 | 41.54 | 41.54 | 40.76 | 41.09 | 465,682 | -0.29(-0.71%) |
Nov 06, 2015 | 40.27 | 41.78 | 40.15 | 41.38 | 841,433 | +1.73(+4.36%) |
Nov 05, 2015 | 39.39 | 39.85 | 39.27 | 39.66 | 354,596 | +0.22(+0.55%) |
Nov 04, 2015 | 40.00 | 40.00 | 39.35 | 39.44 | 320,629 | -0.36(-0.90%) |
Nov 03, 2015 | 39.99 | 40.33 | 39.67 | 39.80 | 511,507 | -0.21(-0.52%) |
Nov 02, 2015 | 39.21 | 40.37 | 39.17 | 40.01 | 659,788 | +1.13(+2.92%) |
Oct 30, 2015 | 39.15 | 39.30 | 38.67 | 38.87 | 469,526 | -0.41(-1.03%) |
Oct 29, 2015 | 39.13 | 39.73 | 39.00 | 39.28 | 462,475 | -0.14(-0.36%) |
Oct 28, 2015 | 37.41 | 39.49 | 37.22 | 39.42 | 700,723 | +1.97(+5.25%) |
Oct 27, 2015 | 37.58 | 37.83 | 37.22 | 37.45 | 367,137 | -0.22(-0.58%) |
Oct 26, 2015 | 36.74 | 37.73 | 36.48 | 37.67 | 401,495 | +0.53(+1.42%) |
Oct 23, 2015 | 36.85 | 37.32 | 36.52 | 37.14 | 379,269 | +0.73(+2.00%) |
Oct 22, 2015 | 36.38 | 36.93 | 36.11 | 36.41 | 645,950 | +0.16(+0.44%) |
Oct 21, 2015 | 37.77 | 38.61 | 35.58 | 36.25 | 1,146,702 | -2.17(-5.66%) |
Oct 20, 2015 | 37.89 | 38.65 | 37.52 | 38.43 | 1,044,022 | +0.81(+2.16%) |
Oct 19, 2015 | 36.94 | 37.88 | 36.88 | 37.61 | 698,569 | +0.41(+1.09%) |
Oct 16, 2015 | 36.60 | 37.28 | 36.28 | 37.21 | 754,698 | +0.83(+2.29%) |
Oct 15, 2015 | 35.36 | 36.52 | 35.15 | 36.38 | 592,141 | +1.37(+3.91%) |
Oct 14, 2015 | 35.79 | 35.79 | 34.69 | 35.01 | 879,953 | -0.91(-2.53%) |
Oct 13, 2015 | 36.90 | 37.01 | 35.88 | 35.91 | 499,835 | -1.02(-2.76%) |
Oct 12, 2015 | 36.80 | 37.68 | 36.17 | 36.93 | 444,207 | +0.13(+0.36%) |
Oct 09, 2015 | 37.95 | 37.95 | 36.49 | 36.80 | 533,661 | -0.94(-2.50%) |
Oct 08, 2015 | 37.20 | 37.78 | 37.02 | 37.75 | 620,379 | +0.50(+1.34%) |
Oct 07, 2015 | 37.24 | 37.35 | 36.79 | 37.25 | 685,777 | +0.28(+0.77%) |
Oct 06, 2015 | 38.11 | 38.12 | 36.73 | 36.96 | 858,916 | -1.14(-3.00%) |
Oct 05, 2015 | 37.06 | 38.23 | 37.06 | 38.11 | 954,544 | +1.27(+3.44%) |
Oct 02, 2015 | 37.44 | 37.50 | 35.79 | 36.84 | 1,769,463 | -1.58(-4.11%) |
Oct 01, 2015 | 37.31 | 38.51 | 36.75 | 38.42 | 961,705 | +1.12(+3.02%) |
Sep 30, 2015 | 36.35 | 37.34 | 36.25 | 37.29 | 704,812 | +1.26(+3.49%) |
Sep 29, 2015 | 36.17 | 36.33 | 35.62 | 36.04 | 723,236 | -0.02(-0.05%) |
Sep 28, 2015 | 38.01 | 38.24 | 35.83 | 36.06 | 986,398 | -2.33(-6.08%) |
Sep 25, 2015 | 37.91 | 38.63 | 37.65 | 38.39 | 935,693 | +0.94(+2.50%) |
Sep 24, 2015 | 37.03 | 37.46 | 36.77 | 37.45 | 772,945 | +0.09(+0.23%) |
Sep 23, 2015 | 36.85 | 37.54 | 36.60 | 37.37 | 571,171 | +0.54(+1.46%) |
Sep 22, 2015 | 36.80 | 37.12 | 36.52 | 36.83 | 504,509 | -0.48(-1.29%) |
Sep 21, 2015 | 36.80 | 37.56 | 36.80 | 37.31 | 458,876 | +0.73(+1.99%) |
Sep 18, 2015 | 36.29 | 36.84 | 36.15 | 36.58 | 1,017,694 | -0.31(-0.85%) |
Sep 17, 2015 | 37.12 | 38.06 | 36.64 | 36.90 | 900,071 | -0.36(-0.96%) |
Sep 16, 2015 | 36.64 | 37.42 | 36.14 | 37.26 | 667,154 | +0.62(+1.70%) |
Sep 15, 2015 | 36.06 | 36.67 | 35.94 | 36.63 | 328,382 | +0.61(+1.71%) |
Sep 14, 2015 | 36.30 | 36.30 | 35.72 | 36.02 | 371,867 | -0.23(-0.63%) |
Sep 11, 2015 | 35.88 | 36.27 | 35.55 | 36.24 | 349,813 | +0.16(+0.45%) |
Sep 10, 2015 | 36.08 | 36.37 | 35.89 | 36.08 | 414,308 | +0.10(+0.29%) |
Sep 09, 2015 | 36.86 | 37.10 | 35.89 | 35.98 | 433,337 | -0.46(-1.27%) |
Sep 08, 2015 | 36.14 | 36.58 | 35.64 | 36.44 | 578,346 | +1.02(+2.88%) |
Sep 04, 2015 | 34.82 | 35.42 | 35.42 | 35.42 | 727,099 | +0.09(+0.27%) |
Sep 03, 2015 | 35.89 | 36.27 | 35.19 | 35.33 | 864,295 | -0.43(-1.22%) |
Sep 02, 2015 | 36.30 | 36.91 | 34.64 | 35.76 | 1,237,268 | -0.54(-1.48%) |
Sep 01, 2015 | 36.76 | 37.09 | 36.07 | 36.30 | 1,165,557 | -1.42(-3.76%) |
Aug 31, 2015 | 38.11 | 38.18 | 37.01 | 37.72 | 792,219 | -0.34(-0.89%) |
Aug 28, 2015 | 37.10 | 38.07 | 37.01 | 38.06 | 871,083 | +0.54(+1.44%) |
Aug 27, 2015 | 36.44 | 37.58 | 36.07 | 37.52 | 1,112,715 | +1.54(+4.27%) |
Aug 26, 2015 | 35.43 | 36.10 | 34.50 | 35.98 | 932,595 | +1.61(+4.69%) |
Aug 25, 2015 | 36.43 | 36.75 | 34.33 | 34.37 | 1,219,514 | -0.42(-1.22%) |
Aug 24, 2015 | 34.84 | 35.67 | 33.55 | 34.80 | 1,795,922 | -1.81(-4.94%) |
Aug 21, 2015 | 37.60 | 37.88 | 36.44 | 36.61 | 1,010,104 | -1.30(-3.43%) |
Aug 20, 2015 | 39.55 | 39.55 | 37.88 | 37.91 | 740,162 | -1.56(-3.94%) |
Aug 19, 2015 | 39.83 | 39.83 | 39.19 | 39.46 | 391,677 | -0.48(-1.20%) |
Aug 18, 2015 | 40.37 | 40.37 | 39.44 | 39.94 | 361,114 | -0.45(-1.12%) |
Aug 17, 2015 | 39.51 | 40.41 | 39.00 | 40.39 | 579,025 | +0.63(+1.59%) |
Aug 14, 2015 | 39.24 | 39.79 | 39.07 | 39.76 | 270,622 | +0.35(+0.88%) |
Aug 13, 2015 | 39.39 | 39.57 | 39.06 | 39.41 | 299,139 | +0.15(+0.38%) |
Aug 12, 2015 | 39.55 | 39.55 | 38.33 | 39.26 | 569,058 | -0.46(-1.16%) |
Aug 11, 2015 | 39.91 | 40.26 | 39.33 | 39.73 | 538,815 | -0.80(-1.98%) |
Aug 10, 2015 | 40.56 | 41.07 | 40.43 | 40.53 | 431,816 | +0.24(+0.61%) |
Aug 07, 2015 | 40.35 | 40.59 | 39.80 | 40.28 | 489,525 | -0.19(-0.47%) |
Aug 06, 2015 | 40.79 | 41.14 | 39.79 | 40.47 | 448,694 | -0.34(-0.83%) |
Aug 05, 2015 | 41.52 | 41.88 | 40.68 | 40.81 | 550,558 | -0.70(-1.68%) |
Aug 04, 2015 | 40.16 | 41.86 | 40.16 | 41.51 | 925,227 | +1.52(+3.79%) |
Aug 03, 2015 | 38.00 | 40.01 | 37.85 | 39.99 | 1,448,765 | +2.15(+5.68%) |
Jul 31, 2015 | 38.37 | 38.67 | 37.74 | 37.84 | 1,071,491 | -0.75(-1.95%) |
Jul 30, 2015 | 38.88 | 39.00 | 38.43 | 38.59 | 705,281 | -0.28(-0.73%) |
Jul 29, 2015 | 39.21 | 39.29 | 38.57 | 38.88 | 667,792 | -0.43(-1.10%) |
Jul 28, 2015 | 38.93 | 39.43 | 38.48 | 39.31 | 625,864 | +0.35(+0.89%) |
Jul 27, 2015 | 39.40 | 39.58 | 38.54 | 38.96 | 996,291 | -0.79(-1.99%) |
Jul 24, 2015 | 40.93 | 41.07 | 39.46 | 39.75 | 929,427 | -1.50(-3.63%) |
Jul 23, 2015 | 40.95 | 41.47 | 40.76 | 41.25 | 937,049 | -0.47(-1.13%) |
Jul 22, 2015 | 42.22 | 42.60 | 40.38 | 41.72 | 1,356,215 | -0.64(-1.51%) |
Jul 21, 2015 | 42.79 | 43.05 | 42.08 | 42.36 | 507,475 | -0.24(-0.57%) |
Jul 20, 2015 | 42.41 | 42.84 | 42.22 | 42.61 | 626,695 | +0.21(+0.49%) |
Jul 17, 2015 | 42.50 | 42.71 | 42.05 | 42.40 | 417,251 | -0.01(-0.02%) |
Jul 16, 2015 | 42.50 | 42.62 | 42.29 | 42.41 | 485,736 | +0.08(+0.20%) |
Jul 15, 2015 | 42.49 | 42.72 | 42.19 | 42.33 | 353,010 | -0.12(-0.29%) |
Jul 14, 2015 | 41.87 | 42.67 | 41.86 | 42.45 | 709,079 | +0.50(+1.19%) |
Jul 13, 2015 | 42.44 | 43.10 | 41.82 | 41.95 | 815,092 | -0.28(-0.67%) |
Jul 10, 2015 | 41.61 | 42.36 | 41.49 | 42.23 | 526,038 | +0.99(+2.40%) |
Jul 09, 2015 | 39.94 | 41.36 | 39.82 | 41.24 | 892,859 | +1.79(+4.54%) |
Jul 08, 2015 | 41.26 | 41.49 | 39.30 | 39.45 | 1,779,644 | -2.34(-5.59%) |
Jul 07, 2015 | 42.95 | 43.31 | 40.81 | 41.79 | 1,357,486 | -0.92(-2.16%) |
Jul 06, 2015 | 41.75 | 42.90 | 41.49 | 42.71 | 1,272,039 | +0.55(+1.30%) |
Jul 02, 2015 | 40.53 | 42.17 | 42.17 | 42.17 | 1,673,355 | +1.88(+4.68%) |
Jul 01, 2015 | 39.57 | 40.30 | 39.24 | 40.28 | 671,823 | +1.11(+2.84%) |
Jun 30, 2015 | 38.90 | 39.35 | 38.76 | 39.17 | 595,273 | +0.66(+1.71%) |
Jun 29, 2015 | 39.77 | 39.77 | 38.43 | 38.51 | 631,148 | -1.47(-3.68%) |
Jun 26, 2015 | 39.47 | 40.02 | 39.47 | 39.98 | 628,727 | +0.51(+1.29%) |
Jun 25, 2015 | 39.32 | 39.65 | 39.17 | 39.47 | 282,195 | +0.31(+0.79%) |
Jun 24, 2015 | 39.34 | 39.62 | 39.04 | 39.16 | 529,434 | -0.40(-1.00%) |
Jun 23, 2015 | 38.85 | 39.56 | 38.85 | 39.56 | 728,067 | +0.74(+1.89%) |
Jun 22, 2015 | 38.67 | 39.17 | 38.60 | 38.82 | 350,497 | +0.45(+1.18%) |
Jun 19, 2015 | 38.58 | 38.60 | 38.24 | 38.37 | 649,577 | -0.10(-0.27%) |
Jun 18, 2015 | 38.83 | 38.91 | 38.39 | 38.47 | 471,512 | -0.16(-0.41%) |
Jun 17, 2015 | 38.57 | 38.93 | 38.19 | 38.63 | 979,450 | +0.22(+0.56%) |
Jun 16, 2015 | 37.37 | 38.48 | 37.37 | 38.42 | 538,410 | +0.74(+1.95%) |
Jun 15, 2015 | 37.50 | 37.72 | 37.02 | 37.68 | 529,480 | +0.03(+0.07%) |
Jun 12, 2015 | 37.28 | 37.70 | 36.94 | 37.65 | 579,744 | +0.43(+1.17%) |
Jun 11, 2015 | 36.82 | 37.27 | 36.76 | 37.22 | 401,854 | +0.46(+1.26%) |
Jun 10, 2015 | 36.19 | 36.76 | 36.19 | 36.76 | 302,803 | +0.77(+2.15%) |
Jun 09, 2015 | 36.00 | 36.10 | 35.46 | 35.98 | 278,028 | +0.04(+0.10%) |
Jun 08, 2015 | 36.21 | 36.34 | 35.78 | 35.95 | 345,691 | -0.17(-0.47%) |
Jun 05, 2015 | 35.85 | 36.64 | 35.45 | 36.12 | 692,890 | +0.60(+1.70%) |
Jun 04, 2015 | 34.84 | 35.64 | 34.62 | 35.51 | 525,299 | +0.68(+1.95%) |
Jun 03, 2015 | 34.60 | 35.31 | 34.48 | 34.83 | 432,684 | +0.33(+0.96%) |
Jun 02, 2015 | 33.98 | 34.63 | 33.62 | 34.50 | 387,070 | +0.42(+1.24%) |
Jun 01, 2015 | 33.73 | 34.31 | 33.41 | 34.08 | 449,241 | +0.43(+1.29%) |
May 29, 2015 | 33.87 | 33.87 | 33.35 | 33.65 | 291,333 | -0.25(-0.72%) |
May 28, 2015 | 33.52 | 33.94 | 33.46 | 33.89 | 202,572 | +0.23(+0.67%) |
May 27, 2015 | 33.62 | 33.80 | 33.44 | 33.67 | 266,187 | +0.05(+0.14%) |
May 26, 2015 | 33.60 | 33.76 | 33.26 | 33.62 | 295,724 | -0.04(-0.11%) |
May 22, 2015 | 33.43 | 33.66 | 33.66 | 33.66 | 201,415 | +0.20(+0.59%) |
May 21, 2015 | 33.28 | 33.60 | 33.10 | 33.46 | 225,259 | +0.09(+0.28%) |
May 20, 2015 | 33.65 | 33.69 | 33.34 | 33.36 | 267,478 | -0.25(-0.75%) |
May 19, 2015 | 33.81 | 33.91 | 33.52 | 33.62 | 289,182 | -0.11(-0.33%) |
May 18, 2015 | 32.84 | 33.93 | 32.84 | 33.73 | 432,336 | +0.89(+2.72%) |
May 15, 2015 | 32.96 | 33.22 | 32.60 | 32.84 | 231,167 | -0.03(-0.09%) |
May 14, 2015 | 32.98 | 33.01 | 32.59 | 32.87 | 180,947 | +0.03(+0.09%) |
May 13, 2015 | 32.92 | 33.20 | 32.63 | 32.84 | 222,976 | -0.08(-0.26%) |
May 12, 2015 | 32.57 | 33.14 | 32.12 | 32.92 | 466,731 | +0.33(+1.01%) |
May 11, 2015 | 32.52 | 32.87 | 32.49 | 32.59 | 329,896 | +0.08(+0.23%) |
May 08, 2015 | 32.75 | 32.89 | 32.37 | 32.52 | 303,074 | -0.05(-0.14%) |
May 07, 2015 | 32.24 | 32.77 | 32.19 | 32.57 | 211,835 | +0.25(+0.79%) |
May 06, 2015 | 32.83 | 32.83 | 31.92 | 32.31 | 368,540 | -0.45(-1.38%) |
May 05, 2015 | 32.70 | 33.01 | 32.59 | 32.76 | 416,242 | +0.10(+0.32%) |
May 04, 2015 | 32.38 | 32.82 | 32.29 | 32.66 | 303,388 | +0.35(+1.08%) |
May 01, 2015 | 31.99 | 32.42 | 31.82 | 32.31 | 395,813 | +0.40(+1.27%) |
Apr 30, 2015 | 32.31 | 32.62 | 31.80 | 31.91 | 711,291 | -0.54(-1.65%) |
Apr 29, 2015 | 32.12 | 32.54 | 31.93 | 32.44 | 545,279 | +0.21(+0.64%) |
Apr 28, 2015 | 31.85 | 32.42 | 31.85 | 32.24 | 442,540 | +0.33(+1.03%) |
Apr 27, 2015 | 32.48 | 32.68 | 31.77 | 31.91 | 464,812 | -0.51(-1.57%) |
Apr 24, 2015 | 32.14 | 32.61 | 31.74 | 32.42 | 472,393 | +0.27(+0.85%) |
Apr 23, 2015 | 32.11 | 32.34 | 31.82 | 32.14 | 711,021 | -0.36(-1.10%) |
Apr 22, 2015 | 31.08 | 32.87 | 31.04 | 32.50 | 1,783,638 | +2.05(+6.73%) |
Apr 21, 2015 | 30.94 | 31.08 | 30.34 | 30.45 | 718,441 | -0.46(-1.49%) |
Apr 20, 2015 | 30.59 | 31.02 | 30.59 | 30.91 | 245,016 | +0.39(+1.26%) |
Apr 17, 2015 | 30.94 | 31.01 | 30.28 | 30.53 | 519,087 | -0.56(-1.81%) |
Apr 16, 2015 | 30.96 | 31.22 | 30.79 | 31.09 | 431,848 | +0.13(+0.43%) |
Apr 15, 2015 | 31.25 | 31.25 | 30.91 | 30.96 | 424,795 | -0.16(-0.51%) |
Apr 14, 2015 | 31.29 | 31.68 | 30.88 | 31.12 | 523,174 | -0.28(-0.90%) |
Apr 13, 2015 | 31.58 | 31.77 | 31.36 | 31.40 | 283,507 | -0.17(-0.54%) |
Apr 10, 2015 | 31.74 | 31.91 | 31.50 | 31.57 | 476,579 | -0.09(-0.30%) |
Apr 09, 2015 | 31.55 | 31.69 | 31.31 | 31.66 | 418,416 | +0.03(+0.09%) |
Apr 08, 2015 | 31.72 | 31.91 | 31.34 | 31.64 | 476,951 | -0.08(-0.27%) |
Apr 07, 2015 | 31.83 | 32.15 | 31.70 | 31.72 | 296,813 | -0.21(-0.65%) |
Apr 06, 2015 | 31.85 | 32.32 | 31.70 | 31.93 | 329,993 | -0.23(-0.70%) |
Apr 02, 2015 | 32.36 | 32.15 | 32.15 | 32.15 | 441,029 | -0.19(-0.58%) |
Apr 01, 2015 | 31.98 | 32.36 | 31.71 | 32.34 | 519,359 | +0.37(+1.15%) |
Mar 31, 2015 | 31.85 | 32.18 | 31.69 | 31.97 | 293,988 | +0.03(+0.09%) |
Mar 30, 2015 | 31.91 | 32.25 | 31.90 | 31.95 | 260,406 | +0.14(+0.44%) |
Mar 27, 2015 | 31.83 | 31.91 | 31.60 | 31.80 | 248,754 | -0.03(-0.09%) |
Mar 26, 2015 | 30.98 | 31.89 | 30.65 | 31.83 | 423,722 | +0.82(+2.64%) |
Mar 25, 2015 | 31.80 | 31.93 | 31.01 | 31.01 | 469,531 | -0.78(-2.45%) |
Mar 24, 2015 | 32.20 | 32.27 | 31.76 | 31.80 | 251,724 | -0.42(-1.31%) |
Mar 23, 2015 | 32.16 | 32.47 | 32.15 | 32.22 | 289,750 | +0.04(+0.12%) |
Mar 20, 2015 | 32.21 | 32.46 | 31.92 | 32.18 | 856,244 | +0.13(+0.41%) |
Mar 19, 2015 | 31.95 | 32.15 | 31.64 | 32.05 | 278,193 | +0.00(+0.00%) |
Mar 18, 2015 | 32.26 | 32.46 | 31.93 | 32.05 | 293,471 | -0.25(-0.79%) |
Mar 17, 2015 | 32.01 | 32.38 | 31.83 | 32.30 | 354,339 | +0.23(+0.70%) |
Mar 16, 2015 | 31.93 | 32.19 | 31.77 | 32.08 | 438,809 | +0.25(+0.80%) |
Mar 13, 2015 | 32.18 | 32.37 | 31.41 | 31.82 | 720,774 | -0.40(-1.25%) |
Mar 12, 2015 | 31.93 | 32.48 | 31.80 | 32.23 | 463,641 | +0.47(+1.48%) |
Mar 11, 2015 | 30.50 | 32.00 | 30.39 | 31.76 | 813,873 | +1.25(+4.10%) |
Mar 10, 2015 | 30.50 | 30.86 | 30.34 | 30.51 | 359,021 | -0.17(-0.55%) |
Mar 09, 2015 | 30.79 | 30.79 | 30.35 | 30.68 | 455,781 | +0.22(+0.71%) |
Mar 06, 2015 | 30.32 | 31.42 | 30.32 | 30.46 | 581,923 | +0.06(+0.19%) |
Mar 05, 2015 | 30.76 | 30.76 | 30.08 | 30.40 | 394,382 | -0.26(-0.86%) |
Mar 04, 2015 | 30.50 | 31.01 | 30.31 | 30.67 | 321,889 | +0.08(+0.25%) |
Mar 03, 2015 | 30.77 | 30.98 | 30.36 | 30.59 | 554,500 | -0.19(-0.61%) |
Mar 02, 2015 | 30.03 | 30.78 | 29.96 | 30.78 | 395,969 | +0.83(+2.76%) |
Feb 27, 2015 | 30.54 | 30.55 | 29.91 | 29.95 | 307,100 | -0.63(-2.06%) |
Feb 26, 2015 | 30.42 | 30.67 | 30.37 | 30.58 | 286,042 | +0.08(+0.25%) |
Feb 25, 2015 | 30.71 | 30.71 | 30.32 | 30.51 | 208,202 | -0.07(-0.22%) |
Feb 24, 2015 | 30.28 | 30.84 | 30.27 | 30.57 | 293,308 | +0.25(+0.83%) |
Feb 23, 2015 | 29.72 | 30.33 | 29.63 | 30.32 | 435,098 | -0.16(-0.52%) |
Feb 20, 2015 | 30.22 | 30.50 | 29.82 | 30.48 | 212,348 | +0.27(+0.90%) |
Feb 19, 2015 | 30.11 | 30.28 | 30.01 | 30.21 | 210,950 | -0.07(-0.22%) |
Feb 18, 2015 | 30.26 | 30.40 | 29.95 | 30.27 | 371,534 | -0.07(-0.25%) |
Feb 17, 2015 | 30.37 | 30.48 | 30.24 | 30.35 | 393,636 | -0.11(-0.37%) |
Feb 13, 2015 | 30.54 | 30.46 | 30.46 | 30.46 | 348,572 | -0.04(-0.12%) |
Feb 12, 2015 | 30.57 | 30.87 | 30.45 | 30.50 | 354,910 | +0.07(+0.25%) |
Feb 11, 2015 | 30.45 | 30.58 | 30.20 | 30.42 | 205,024 | +0.01(+0.03%) |
Feb 10, 2015 | 30.04 | 30.57 | 30.02 | 30.41 | 316,788 | +0.47(+1.56%) |
Feb 09, 2015 | 30.42 | 30.53 | 29.80 | 29.95 | 322,168 | -0.53(-1.75%) |
Feb 06, 2015 | 30.21 | 30.68 | 30.08 | 30.48 | 517,926 | +0.37(+1.21%) |
Feb 05, 2015 | 29.72 | 30.21 | 29.72 | 30.11 | 408,350 | +0.46(+1.55%) |
Feb 04, 2015 | 29.03 | 29.79 | 28.84 | 29.66 | 541,256 | +0.57(+1.97%) |
Feb 03, 2015 | 29.04 | 29.34 | 28.96 | 29.08 | 448,766 | +0.11(+0.39%) |
Feb 02, 2015 | 28.90 | 29.06 | 28.38 | 28.97 | 759,454 | +0.27(+0.95%) |
Jan 30, 2015 | 28.79 | 29.12 | 28.54 | 28.70 | 498,166 | -0.35(-1.19%) |
Jan 29, 2015 | 28.57 | 29.05 | 28.42 | 29.05 | 543,985 | +0.48(+1.67%) |
Jan 28, 2015 | 29.05 | 29.05 | 28.48 | 28.57 | 483,397 | -0.35(-1.20%) |
Jan 27, 2015 | 28.66 | 29.01 | 28.32 | 28.91 | 452,764 | -0.13(-0.45%) |
Jan 26, 2015 | 28.55 | 29.05 | 28.25 | 29.05 | 616,650 | +0.50(+1.74%) |
Jan 23, 2015 | 28.06 | 28.59 | 27.91 | 28.55 | 645,782 | +0.49(+1.74%) |
Jan 22, 2015 | 27.09 | 28.21 | 26.88 | 28.06 | 969,686 | +0.86(+3.17%) |
Jan 21, 2015 | 25.79 | 27.45 | 25.59 | 27.20 | 1,586,965 | +0.85(+3.24%) |
Jan 20, 2015 | 26.23 | 26.48 | 25.86 | 26.35 | 1,902,467 | +0.03(+0.11%) |
Jan 16, 2015 | 25.06 | 26.47 | 23.95 | 26.32 | 6,957,612 | -0.17(-0.64%) |
Jan 15, 2015 | 27.13 | 27.18 | 26.48 | 26.49 | 426,970 | -0.67(-2.48%) |
Jan 14, 2015 | 26.89 | 27.42 | 26.65 | 27.16 | 887,005 | -0.01(-0.03%) |
Jan 13, 2015 | 27.19 | 27.57 | 26.73 | 27.17 | 895,809 | +0.22(+0.80%) |
Jan 12, 2015 | 27.29 | 27.51 | 26.59 | 26.96 | 428,663 | -0.22(-0.79%) |
Jan 09, 2015 | 27.78 | 27.81 | 27.09 | 27.17 | 396,531 | -0.58(-2.09%) |
Jan 08, 2015 | 27.27 | 27.82 | 27.03 | 27.75 | 471,250 | +0.75(+2.78%) |
Jan 07, 2015 | 27.17 | 27.18 | 26.61 | 27.00 | 393,501 | +0.11(+0.42%) |
Jan 06, 2015 | 27.42 | 27.42 | 26.64 | 26.89 | 519,221 | -0.17(-0.62%) |
Jan 05, 2015 | 27.31 | 27.41 | 26.90 | 27.06 | 565,974 | -0.14(-0.52%) |
Jan 02, 2015 | 27.48 | 27.62 | 26.75 | 27.20 | 591,987 | -0.12(-0.45%) |
Dec 31, 2014 | 27.64 | 27.32 | 27.32 | 27.32 | 314,205 | -0.15(-0.55%) |
Dec 30, 2014 | 27.51 | 27.66 | 27.28 | 27.47 | 239,662 | -0.04(-0.14%) |
Dec 29, 2014 | 27.59 | 27.77 | 27.48 | 27.51 | 365,524 | -0.01(-0.03%) |
Dec 26, 2014 | 27.88 | 27.89 | 27.44 | 27.52 | 215,364 | -0.19(-0.68%) |
Dec 24, 2014 | 27.73 | 27.71 | 27.71 | 27.71 | 189,761 | +0.03(+0.10%) |
Dec 23, 2014 | 27.76 | 27.88 | 27.57 | 27.68 | 375,536 | +0.14(+0.51%) |
Dec 22, 2014 | 27.44 | 27.63 | 27.25 | 27.54 | 588,315 | +0.33(+1.21%) |
Dec 19, 2014 | 26.36 | 27.38 | 26.29 | 27.21 | 1,164,566 | +0.82(+3.12%) |
Dec 18, 2014 | 26.51 | 26.68 | 26.20 | 26.39 | 475,097 | +0.20(+0.75%) |
Dec 17, 2014 | 25.64 | 26.25 | 25.47 | 26.19 | 361,586 | +0.64(+2.49%) |
Dec 16, 2014 | 25.59 | 25.84 | 25.31 | 25.55 | 431,037 | -0.31(-1.20%) |
Dec 15, 2014 | 25.68 | 25.97 | 25.63 | 25.86 | 343,357 | +0.29(+1.14%) |
Dec 12, 2014 | 26.42 | 26.55 | 25.54 | 25.57 | 483,121 | -1.04(-3.91%) |
Dec 11, 2014 | 26.68 | 26.86 | 26.50 | 26.61 | 305,011 | -0.03(-0.11%) |
Dec 10, 2014 | 26.48 | 26.79 | 26.41 | 26.64 | 694,967 | +0.09(+0.35%) |
Dec 09, 2014 | 26.27 | 26.56 | 25.93 | 26.54 | 369,570 | +0.23(+0.89%) |
Dec 08, 2014 | 26.23 | 26.42 | 26.14 | 26.31 | 413,483 | +0.15(+0.57%) |
Dec 05, 2014 | 25.94 | 26.22 | 25.92 | 26.16 | 346,888 | +0.37(+1.42%) |
Dec 04, 2014 | 25.81 | 26.00 | 25.71 | 25.79 | 399,413 | -0.01(-0.04%) |
Dec 03, 2014 | 25.70 | 25.82 | 25.57 | 25.80 | 238,866 | +0.15(+0.58%) |
Dec 02, 2014 | 25.53 | 25.73 | 25.39 | 25.65 | 448,893 | +0.19(+0.74%) |