Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.02 | 30.31 | 29.91 | 30.16 | 240,446 | +0.31(+1.04%) |
Nov 27, 2015 | 29.74 | 30.08 | 28.17 | 29.85 | 62,987 | +0.09(+0.30%) |
Nov 25, 2015 | 29.13 | 29.76 | 29.76 | 29.76 | 186,700 | +0.53(+1.81%) |
Nov 24, 2015 | 28.76 | 29.24 | 28.70 | 29.23 | 236,957 | +0.47(+1.63%) |
Nov 23, 2015 | 28.35 | 28.98 | 28.16 | 28.76 | 406,119 | +0.35(+1.23%) |
Nov 20, 2015 | 28.20 | 28.64 | 27.86 | 28.41 | 359,053 | +0.41(+1.46%) |
Nov 19, 2015 | 28.12 | 28.49 | 27.93 | 28.00 | 260,659 | -0.26(-0.92%) |
Nov 18, 2015 | 28.03 | 28.32 | 27.43 | 28.26 | 256,783 | +0.28(+1.00%) |
Nov 17, 2015 | 27.69 | 28.26 | 27.60 | 27.98 | 199,069 | +0.30(+1.08%) |
Nov 16, 2015 | 27.02 | 27.72 | 26.27 | 27.68 | 272,212 | +0.72(+2.67%) |
Nov 13, 2015 | 26.46 | 27.12 | 26.08 | 26.96 | 293,195 | +0.44(+1.66%) |
Nov 12, 2015 | 26.58 | 26.77 | 26.34 | 26.52 | 154,792 | -0.15(-0.56%) |
Nov 11, 2015 | 26.94 | 27.08 | 26.45 | 26.67 | 80,745 | -0.27(-1.00%) |
Nov 10, 2015 | 27.03 | 27.10 | 26.39 | 26.94 | 268,757 | -0.22(-0.81%) |
Nov 09, 2015 | 27.58 | 27.58 | 26.90 | 27.16 | 193,088 | -0.53(-1.91%) |
Nov 06, 2015 | 27.21 | 27.73 | 27.06 | 27.69 | 236,235 | +0.33(+1.21%) |
Nov 05, 2015 | 27.41 | 27.47 | 27.06 | 27.36 | 205,874 | -0.06(-0.22%) |
Nov 04, 2015 | 27.96 | 28.16 | 27.23 | 27.42 | 336,082 | -0.57(-2.04%) |
Nov 03, 2015 | 28.20 | 28.37 | 27.79 | 27.99 | 324,495 | -0.23(-0.82%) |
Nov 02, 2015 | 27.51 | 28.32 | 27.21 | 28.22 | 374,929 | +1.02(+3.75%) |
Oct 30, 2015 | 29.78 | 29.87 | 26.59 | 27.20 | 1,051,481 | -3.35(-10.97%) |
Oct 29, 2015 | 30.40 | 31.10 | 29.38 | 30.55 | 281,153 | +0.15(+0.49%) |
Oct 28, 2015 | 29.88 | 30.59 | 29.88 | 30.40 | 477,680 | +0.52(+1.74%) |
Oct 27, 2015 | 30.34 | 30.89 | 29.78 | 29.88 | 338,121 | -0.46(-1.52%) |
Oct 26, 2015 | 31.23 | 31.84 | 30.26 | 30.34 | 190,989 | -1.05(-3.35%) |
Oct 23, 2015 | 30.88 | 31.68 | 30.63 | 31.39 | 250,976 | +0.78(+2.55%) |
Oct 22, 2015 | 30.98 | 31.21 | 30.21 | 30.61 | 164,704 | -0.24(-0.78%) |
Oct 21, 2015 | 30.86 | 31.38 | 30.67 | 30.85 | 272,892 | +0.06(+0.19%) |
Oct 20, 2015 | 30.65 | 30.97 | 30.33 | 30.79 | 130,650 | -0.05(-0.16%) |
Oct 19, 2015 | 30.18 | 30.91 | 30.13 | 30.84 | 226,903 | +0.43(+1.41%) |
Oct 16, 2015 | 29.74 | 30.45 | 29.02 | 30.41 | 493,223 | +0.69(+2.32%) |
Oct 15, 2015 | 30.29 | 30.62 | 29.47 | 29.72 | 552,509 | -0.34(-1.13%) |
Oct 14, 2015 | 31.38 | 31.57 | 29.98 | 30.06 | 264,551 | -1.28(-4.08%) |
Oct 13, 2015 | 31.66 | 32.21 | 31.32 | 31.34 | 101,447 | -0.56(-1.76%) |
Oct 12, 2015 | 31.82 | 32.04 | 31.47 | 31.90 | 100,255 | +0.03(+0.09%) |
Oct 09, 2015 | 31.74 | 32.00 | 31.24 | 31.87 | 158,738 | +0.29(+0.92%) |
Oct 08, 2015 | 31.60 | 31.67 | 31.12 | 31.58 | 120,282 | +0.06(+0.19%) |
Oct 07, 2015 | 31.15 | 31.72 | 30.89 | 31.52 | 245,932 | +0.51(+1.64%) |
Oct 06, 2015 | 31.65 | 32.00 | 30.13 | 31.01 | 135,448 | -0.72(-2.27%) |
Oct 05, 2015 | 31.69 | 31.99 | 31.43 | 31.73 | 124,115 | +0.29(+0.92%) |
Oct 02, 2015 | 30.47 | 31.48 | 30.08 | 31.44 | 129,909 | +0.75(+2.44%) |
Oct 01, 2015 | 31.08 | 31.18 | 30.53 | 30.69 | 190,368 | -0.41(-1.32%) |
Sep 30, 2015 | 30.55 | 31.33 | 30.33 | 31.10 | 312,936 | +0.84(+2.78%) |
Sep 29, 2015 | 31.08 | 31.22 | 30.09 | 30.26 | 292,609 | -0.84(-2.70%) |
Sep 28, 2015 | 31.30 | 32.87 | 30.63 | 31.10 | 397,473 | +0.03(+0.10%) |
Sep 25, 2015 | 31.69 | 32.15 | 30.74 | 31.07 | 383,465 | -0.42(-1.33%) |
Sep 24, 2015 | 31.72 | 31.81 | 31.16 | 31.49 | 216,605 | -0.54(-1.69%) |
Sep 23, 2015 | 32.00 | 32.45 | 31.85 | 32.03 | 140,598 | +0.13(+0.41%) |
Sep 22, 2015 | 32.75 | 32.89 | 31.83 | 31.90 | 201,498 | -1.20(-3.63%) |
Sep 21, 2015 | 33.58 | 33.95 | 33.00 | 33.10 | 114,686 | -0.23(-0.69%) |
Sep 18, 2015 | 33.03 | 33.75 | 33.02 | 33.33 | 242,235 | -0.18(-0.54%) |
Sep 17, 2015 | 33.00 | 33.87 | 32.85 | 33.51 | 317,968 | +0.47(+1.42%) |
Sep 16, 2015 | 33.45 | 33.90 | 33.02 | 33.04 | 259,037 | -0.44(-1.31%) |
Sep 15, 2015 | 33.71 | 33.86 | 33.47 | 33.48 | 245,001 | -0.09(-0.27%) |
Sep 14, 2015 | 33.91 | 33.99 | 33.40 | 33.57 | 204,463 | -0.33(-0.97%) |
Sep 11, 2015 | 33.64 | 34.03 | 33.64 | 33.90 | 120,453 | +0.02(+0.06%) |
Sep 10, 2015 | 33.71 | 34.15 | 33.59 | 33.88 | 82,631 | +0.19(+0.56%) |
Sep 09, 2015 | 34.18 | 34.18 | 33.63 | 33.69 | 186,480 | -0.18(-0.53%) |
Sep 08, 2015 | 33.38 | 34.03 | 33.14 | 33.87 | 205,857 | +0.90(+2.73%) |
Sep 04, 2015 | 32.91 | 32.97 | 32.97 | 32.97 | 204,400 | -0.34(-1.02%) |
Sep 03, 2015 | 33.61 | 34.15 | 33.27 | 33.31 | 239,170 | -0.29(-0.86%) |
Sep 02, 2015 | 33.11 | 33.62 | 32.95 | 33.60 | 252,457 | +0.82(+2.50%) |
Sep 01, 2015 | 33.41 | 33.54 | 32.68 | 32.78 | 226,902 | -1.20(-3.53%) |
Aug 31, 2015 | 33.88 | 34.22 | 33.79 | 33.98 | 200,045 | -0.10(-0.29%) |
Aug 28, 2015 | 33.98 | 34.32 | 33.90 | 34.08 | 215,168 | -0.10(-0.29%) |
Aug 27, 2015 | 34.88 | 34.99 | 34.00 | 34.18 | 214,048 | -0.52(-1.50%) |
Aug 26, 2015 | 34.32 | 34.81 | 33.84 | 34.70 | 286,251 | +0.99(+2.94%) |
Aug 25, 2015 | 33.77 | 34.02 | 33.08 | 33.71 | 392,507 | +0.87(+2.65%) |
Aug 24, 2015 | 32.22 | 34.25 | 31.14 | 32.84 | 364,380 | -1.21(-3.55%) |
Aug 21, 2015 | 33.98 | 34.56 | 33.83 | 34.05 | 259,841 | -0.59(-1.70%) |
Aug 20, 2015 | 35.17 | 35.77 | 34.61 | 34.64 | 216,949 | -1.07(-3.00%) |
Aug 19, 2015 | 35.64 | 35.90 | 35.43 | 35.71 | 134,522 | -0.13(-0.36%) |
Aug 18, 2015 | 35.96 | 36.04 | 35.61 | 35.84 | 95,491 | -0.21(-0.58%) |
Aug 17, 2015 | 36.02 | 36.08 | 35.49 | 36.05 | 188,379 | -0.23(-0.63%) |
Aug 14, 2015 | 35.57 | 36.31 | 35.57 | 36.28 | 129,909 | +0.78(+2.20%) |
Aug 13, 2015 | 36.04 | 36.14 | 35.45 | 35.50 | 174,777 | -0.46(-1.28%) |
Aug 12, 2015 | 36.21 | 36.21 | 35.28 | 35.96 | 154,977 | -0.18(-0.50%) |
Aug 11, 2015 | 35.96 | 36.29 | 35.51 | 36.14 | 412,910 | -0.07(-0.19%) |
Aug 10, 2015 | 36.53 | 36.64 | 35.62 | 36.21 | 271,797 | -0.12(-0.33%) |
Aug 07, 2015 | 36.45 | 36.75 | 36.00 | 36.33 | 193,274 | -0.25(-0.68%) |
Aug 06, 2015 | 37.28 | 37.28 | 36.48 | 36.58 | 251,055 | -0.53(-1.43%) |
Aug 05, 2015 | 36.90 | 37.22 | 36.74 | 37.11 | 247,740 | +0.29(+0.79%) |
Aug 04, 2015 | 36.94 | 36.95 | 36.49 | 36.82 | 322,515 | -0.21(-0.57%) |
Aug 03, 2015 | 36.51 | 37.44 | 36.40 | 37.03 | 418,523 | +0.51(+1.40%) |
Jul 31, 2015 | 36.16 | 38.05 | 33.42 | 36.52 | 1,072,561 | -3.25(-8.17%) |
Jul 30, 2015 | 39.78 | 40.01 | 39.53 | 39.77 | 145,580 | -0.27(-0.67%) |
Jul 29, 2015 | 39.88 | 40.24 | 39.65 | 40.04 | 115,666 | +0.05(+0.13%) |
Jul 28, 2015 | 39.35 | 40.00 | 38.86 | 39.99 | 190,082 | +0.90(+2.30%) |
Jul 27, 2015 | 40.39 | 40.39 | 38.94 | 39.09 | 205,629 | -1.30(-3.22%) |
Jul 24, 2015 | 40.49 | 40.64 | 40.14 | 40.39 | 245,849 | +0.26(+0.65%) |
Jul 23, 2015 | 39.90 | 40.80 | 39.47 | 40.13 | 341,208 | +0.37(+0.93%) |
Jul 22, 2015 | 39.23 | 39.79 | 39.05 | 39.76 | 129,222 | +0.43(+1.09%) |
Jul 21, 2015 | 39.71 | 39.99 | 39.22 | 39.33 | 86,917 | -0.49(-1.23%) |
Jul 20, 2015 | 39.99 | 40.04 | 39.42 | 39.82 | 99,781 | -0.09(-0.23%) |
Jul 17, 2015 | 40.14 | 40.30 | 39.39 | 39.91 | 122,515 | -0.26(-0.65%) |
Jul 16, 2015 | 39.88 | 40.39 | 39.77 | 40.17 | 123,263 | +0.75(+1.90%) |
Jul 15, 2015 | 39.94 | 40.06 | 39.32 | 39.42 | 101,703 | -0.67(-1.67%) |
Jul 14, 2015 | 39.59 | 40.30 | 39.49 | 40.09 | 182,676 | +0.54(+1.37%) |
Jul 13, 2015 | 39.32 | 39.74 | 39.32 | 39.55 | 119,764 | +0.28(+0.71%) |
Jul 10, 2015 | 38.62 | 39.35 | 38.44 | 39.27 | 131,017 | +1.10(+2.88%) |
Jul 09, 2015 | 38.50 | 38.67 | 37.97 | 38.17 | 148,663 | +0.03(+0.08%) |
Jul 08, 2015 | 37.56 | 38.44 | 37.56 | 38.14 | 625,552 | +0.21(+0.55%) |
Jul 07, 2015 | 37.57 | 38.03 | 36.81 | 37.93 | 274,028 | +0.33(+0.88%) |
Jul 06, 2015 | 37.46 | 37.73 | 37.17 | 37.60 | 114,053 | -0.12(-0.32%) |
Jul 02, 2015 | 37.78 | 37.72 | 37.72 | 37.72 | 105,800 | -0.09(-0.24%) |
Jul 01, 2015 | 38.00 | 38.11 | 37.60 | 37.81 | 162,403 | +0.10(+0.27%) |
Jun 30, 2015 | 37.57 | 37.83 | 37.42 | 37.71 | 168,826 | +0.22(+0.59%) |
Jun 29, 2015 | 37.68 | 38.01 | 37.39 | 37.49 | 164,894 | -0.37(-0.98%) |
Jun 26, 2015 | 37.95 | 38.03 | 37.57 | 37.86 | 443,772 | -0.08(-0.21%) |
Jun 25, 2015 | 38.11 | 38.25 | 37.88 | 37.94 | 207,334 | -0.25(-0.65%) |
Jun 24, 2015 | 38.57 | 38.62 | 37.88 | 38.19 | 233,056 | -0.48(-1.24%) |
Jun 23, 2015 | 38.84 | 38.84 | 38.47 | 38.67 | 155,544 | -0.07(-0.18%) |
Jun 22, 2015 | 38.87 | 39.05 | 38.69 | 38.74 | 293,650 | +0.04(+0.10%) |
Jun 19, 2015 | 38.56 | 38.81 | 38.47 | 38.70 | 303,032 | -0.04(-0.10%) |
Jun 18, 2015 | 39.00 | 39.10 | 38.52 | 38.74 | 304,316 | +0.11(+0.28%) |
Jun 17, 2015 | 38.90 | 38.92 | 38.57 | 38.63 | 98,150 | -0.12(-0.31%) |
Jun 16, 2015 | 38.14 | 38.81 | 38.14 | 38.75 | 198,807 | +0.47(+1.23%) |
Jun 15, 2015 | 37.90 | 38.23 | 37.89 | 38.28 | 155,584 | -0.02(-0.05%) |
Jun 12, 2015 | 38.52 | 38.61 | 38.08 | 38.30 | 107,390 | -0.30(-0.78%) |
Jun 11, 2015 | 38.56 | 38.73 | 38.40 | 38.60 | 81,448 | +0.14(+0.36%) |
Jun 10, 2015 | 38.31 | 38.75 | 38.07 | 38.46 | 178,925 | +0.45(+1.18%) |
Jun 09, 2015 | 37.62 | 38.13 | 37.48 | 38.01 | 173,133 | +0.20(+0.53%) |
Jun 08, 2015 | 37.78 | 38.14 | 37.69 | 37.81 | 156,722 | -0.08(-0.21%) |
Jun 05, 2015 | 37.28 | 37.91 | 36.80 | 37.89 | 219,868 | +0.61(+1.64%) |
Jun 04, 2015 | 37.15 | 37.40 | 36.92 | 37.28 | 241,275 | -0.13(-0.35%) |
Jun 03, 2015 | 36.86 | 37.56 | 36.86 | 37.41 | 152,811 | +0.56(+1.52%) |
Jun 02, 2015 | 36.66 | 37.16 | 36.51 | 36.85 | 194,044 | +0.12(+0.33%) |
Jun 01, 2015 | 37.16 | 37.48 | 36.68 | 36.73 | 202,438 | -0.25(-0.68%) |
May 29, 2015 | 37.35 | 37.39 | 36.47 | 36.98 | 248,790 | -0.40(-1.07%) |
May 28, 2015 | 36.98 | 37.45 | 36.98 | 37.38 | 166,080 | +0.39(+1.05%) |
May 27, 2015 | 36.55 | 37.17 | 36.43 | 36.99 | 120,178 | +0.57(+1.57%) |
May 26, 2015 | 36.36 | 36.58 | 36.03 | 36.42 | 144,340 | -0.16(-0.44%) |
May 22, 2015 | 36.24 | 36.58 | 36.58 | 36.58 | 124,900 | +0.33(+0.91%) |
May 21, 2015 | 36.30 | 36.49 | 36.17 | 36.25 | 116,137 | -0.16(-0.44%) |
May 20, 2015 | 36.12 | 36.45 | 35.92 | 36.41 | 111,943 | +0.36(+1.00%) |
May 19, 2015 | 36.00 | 36.19 | 35.75 | 36.05 | 150,424 | +0.05(+0.14%) |
May 18, 2015 | 35.73 | 36.26 | 35.70 | 36.00 | 269,017 | +0.13(+0.36%) |
May 15, 2015 | 35.54 | 35.99 | 35.46 | 35.87 | 194,179 | +0.14(+0.39%) |
May 14, 2015 | 35.46 | 35.88 | 35.29 | 35.73 | 193,210 | +0.44(+1.25%) |
May 13, 2015 | 34.74 | 35.43 | 34.49 | 35.29 | 191,298 | +0.63(+1.82%) |
May 12, 2015 | 34.16 | 34.69 | 33.78 | 34.66 | 186,702 | +0.21(+0.61%) |
May 11, 2015 | 34.25 | 34.62 | 34.23 | 34.45 | 147,502 | +0.18(+0.53%) |
May 08, 2015 | 34.57 | 35.14 | 34.11 | 34.27 | 146,957 | -0.03(-0.09%) |
May 07, 2015 | 34.29 | 34.50 | 33.95 | 34.30 | 200,975 | -0.20(-0.58%) |
May 06, 2015 | 34.38 | 34.63 | 34.01 | 34.50 | 184,117 | +0.13(+0.38%) |
May 05, 2015 | 34.89 | 35.03 | 34.12 | 34.37 | 151,233 | -0.73(-2.08%) |
May 04, 2015 | 35.29 | 35.49 | 35.02 | 35.10 | 140,548 | -0.03(-0.09%) |
May 01, 2015 | 36.48 | 37.00 | 34.18 | 35.13 | 385,121 | -0.40(-1.13%) |
Apr 30, 2015 | 36.00 | 36.50 | 35.16 | 35.53 | 318,236 | -0.54(-1.50%) |
Apr 29, 2015 | 35.72 | 36.68 | 35.53 | 36.07 | 185,000 | +0.04(+0.11%) |
Apr 28, 2015 | 35.64 | 36.18 | 35.30 | 36.03 | 153,085 | +0.46(+1.29%) |
Apr 27, 2015 | 35.87 | 36.38 | 35.44 | 35.57 | 105,376 | -0.27(-0.75%) |
Apr 24, 2015 | 35.95 | 36.04 | 35.66 | 35.84 | 93,318 | -0.06(-0.17%) |
Apr 23, 2015 | 35.68 | 36.07 | 35.30 | 35.90 | 97,256 | +0.11(+0.31%) |
Apr 22, 2015 | 35.81 | 36.08 | 35.32 | 35.79 | 73,227 | +0.09(+0.25%) |
Apr 21, 2015 | 35.75 | 35.97 | 35.16 | 35.70 | 75,313 | +0.18(+0.51%) |
Apr 20, 2015 | 34.85 | 35.69 | 34.60 | 35.52 | 101,943 | +0.89(+2.57%) |
Apr 17, 2015 | 35.16 | 35.16 | 34.14 | 34.63 | 179,117 | -0.84(-2.37%) |
Apr 16, 2015 | 36.01 | 36.01 | 35.35 | 35.47 | 132,950 | -0.54(-1.50%) |
Apr 15, 2015 | 36.13 | 36.13 | 35.77 | 36.01 | 94,632 | +0.03(+0.08%) |
Apr 14, 2015 | 36.02 | 36.20 | 35.66 | 35.98 | 89,111 | -0.10(-0.28%) |
Apr 13, 2015 | 36.08 | 36.72 | 36.01 | 36.08 | 182,463 | +0.12(+0.33%) |
Apr 10, 2015 | 35.75 | 36.26 | 35.60 | 35.96 | 103,108 | +0.44(+1.24%) |
Apr 09, 2015 | 35.61 | 35.89 | 35.26 | 35.52 | 119,607 | +0.01(+0.03%) |
Apr 08, 2015 | 35.71 | 35.99 | 35.45 | 35.51 | 167,814 | -0.23(-0.64%) |
Apr 07, 2015 | 35.65 | 36.34 | 35.53 | 35.74 | 282,535 | -0.01(-0.03%) |
Apr 06, 2015 | 34.65 | 36.01 | 34.18 | 35.75 | 238,982 | +0.83(+2.38%) |
Apr 02, 2015 | 34.81 | 34.92 | 34.92 | 34.92 | 131,000 | +0.22(+0.63%) |
Apr 01, 2015 | 34.93 | 35.16 | 34.11 | 34.70 | 224,396 | -0.40(-1.14%) |
Mar 31, 2015 | 33.46 | 35.44 | 33.46 | 35.10 | 505,116 | +1.64(+4.90%) |
Mar 30, 2015 | 32.93 | 33.72 | 32.88 | 33.46 | 136,171 | +0.63(+1.92%) |
Mar 27, 2015 | 32.47 | 32.93 | 32.23 | 32.83 | 83,676 | +0.28(+0.86%) |
Mar 26, 2015 | 32.30 | 33.17 | 32.10 | 32.55 | 103,005 | +0.23(+0.71%) |
Mar 25, 2015 | 33.53 | 33.53 | 32.26 | 32.32 | 229,361 | -1.25(-3.72%) |
Mar 24, 2015 | 33.44 | 33.81 | 33.34 | 33.57 | 107,913 | +0.19(+0.57%) |
Mar 23, 2015 | 33.88 | 33.89 | 33.31 | 33.38 | 198,261 | -0.44(-1.30%) |
Mar 20, 2015 | 33.42 | 33.88 | 33.27 | 33.82 | 339,330 | +0.66(+1.99%) |
Mar 19, 2015 | 32.10 | 33.29 | 32.10 | 33.16 | 188,868 | +0.87(+2.69%) |
Mar 18, 2015 | 30.90 | 32.33 | 30.90 | 32.29 | 297,167 | +1.39(+4.50%) |
Mar 17, 2015 | 31.33 | 32.94 | 30.82 | 30.90 | 287,236 | -0.60(-1.90%) |
Mar 16, 2015 | 31.85 | 32.00 | 31.21 | 31.50 | 306,742 | -0.22(-0.69%) |
Mar 13, 2015 | 32.83 | 33.00 | 31.60 | 31.72 | 242,406 | -1.03(-3.15%) |
Mar 12, 2015 | 32.01 | 32.93 | 31.87 | 32.75 | 212,579 | +1.04(+3.28%) |
Mar 11, 2015 | 32.00 | 32.28 | 31.30 | 31.71 | 303,982 | -0.39(-1.21%) |
Mar 10, 2015 | 32.50 | 32.71 | 32.05 | 32.10 | 139,913 | -0.74(-2.25%) |
Mar 09, 2015 | 32.39 | 32.94 | 32.30 | 32.84 | 107,737 | +0.36(+1.11%) |
Mar 06, 2015 | 32.76 | 33.30 | 32.34 | 32.48 | 145,645 | -0.51(-1.55%) |
Mar 05, 2015 | 32.87 | 33.30 | 32.79 | 32.99 | 122,758 | +0.10(+0.30%) |
Mar 04, 2015 | 32.84 | 33.48 | 32.17 | 32.89 | 264,793 | -0.19(-0.57%) |
Mar 03, 2015 | 34.94 | 34.94 | 32.70 | 33.08 | 585,025 | -2.14(-6.08%) |
Mar 02, 2015 | 35.12 | 35.50 | 34.75 | 35.22 | 272,290 | +0.17(+0.49%) |
Feb 27, 2015 | 35.18 | 35.79 | 35.03 | 35.05 | 160,860 | -0.29(-0.82%) |
Feb 26, 2015 | 35.36 | 35.64 | 35.02 | 35.34 | 123,038 | -0.10(-0.28%) |
Feb 25, 2015 | 35.11 | 35.74 | 34.96 | 35.44 | 102,150 | +0.24(+0.68%) |
Feb 24, 2015 | 35.37 | 35.70 | 35.06 | 35.20 | 115,461 | -0.23(-0.65%) |
Feb 23, 2015 | 35.15 | 35.46 | 34.84 | 35.43 | 152,335 | +0.22(+0.62%) |
Feb 20, 2015 | 35.31 | 35.39 | 34.64 | 35.21 | 128,549 | -0.07(-0.20%) |
Feb 19, 2015 | 34.98 | 35.44 | 34.76 | 35.28 | 143,737 | +0.11(+0.31%) |
Feb 18, 2015 | 35.06 | 35.34 | 34.87 | 35.17 | 160,264 | -0.21(-0.59%) |
Feb 17, 2015 | 35.22 | 35.75 | 34.96 | 35.38 | 209,154 | +0.09(+0.26%) |
Feb 13, 2015 | 35.41 | 35.29 | 35.29 | 35.29 | 286,600 | +0.03(+0.09%) |
Feb 12, 2015 | 34.74 | 35.32 | 34.34 | 35.26 | 257,352 | +0.67(+1.94%) |
Feb 11, 2015 | 34.73 | 34.92 | 34.23 | 34.59 | 220,920 | -0.14(-0.40%) |
Feb 10, 2015 | 33.75 | 34.96 | 33.33 | 34.73 | 383,465 | +1.13(+3.36%) |
Feb 09, 2015 | 33.87 | 34.02 | 33.48 | 33.60 | 137,791 | -0.42(-1.23%) |
Feb 06, 2015 | 33.08 | 34.08 | 32.82 | 34.02 | 269,250 | +0.78(+2.35%) |
Feb 05, 2015 | 33.14 | 33.84 | 32.88 | 33.24 | 657,262 | +0.13(+0.39%) |
Feb 04, 2015 | 33.00 | 35.02 | 33.00 | 33.11 | 650,260 | +0.57(+1.75%) |
Feb 03, 2015 | 31.55 | 32.66 | 31.48 | 32.54 | 347,884 | +1.09(+3.47%) |
Feb 02, 2015 | 32.00 | 32.00 | 31.20 | 31.45 | 242,625 | -0.38(-1.19%) |
Jan 30, 2015 | 31.87 | 31.87 | 31.55 | 31.83 | 247,994 | -0.20(-0.62%) |
Jan 29, 2015 | 31.56 | 32.05 | 31.33 | 32.03 | 117,441 | +0.44(+1.39%) |
Jan 28, 2015 | 32.14 | 32.42 | 31.44 | 31.59 | 108,016 | -0.48(-1.50%) |
Jan 27, 2015 | 31.91 | 32.38 | 31.71 | 32.07 | 125,072 | -0.31(-0.96%) |
Jan 26, 2015 | 32.38 | 32.45 | 31.90 | 32.38 | 123,029 | +0.04(+0.12%) |
Jan 23, 2015 | 32.17 | 32.58 | 32.06 | 32.34 | 97,385 | +0.11(+0.34%) |
Jan 22, 2015 | 31.27 | 32.32 | 30.87 | 32.23 | 147,298 | +1.08(+3.47%) |
Jan 21, 2015 | 31.08 | 31.38 | 31.00 | 31.15 | 132,707 | +0.04(+0.13%) |
Jan 20, 2015 | 31.43 | 31.48 | 30.71 | 31.11 | 171,274 | -0.27(-0.86%) |
Jan 16, 2015 | 30.58 | 31.46 | 30.35 | 31.38 | 137,467 | +0.67(+2.18%) |
Jan 15, 2015 | 31.42 | 31.42 | 30.52 | 30.71 | 157,632 | -0.63(-2.01%) |
Jan 14, 2015 | 31.15 | 31.57 | 31.09 | 31.34 | 114,754 | -0.24(-0.76%) |
Jan 13, 2015 | 31.31 | 32.01 | 30.93 | 31.58 | 146,251 | +0.46(+1.48%) |
Jan 12, 2015 | 31.38 | 31.49 | 30.72 | 31.12 | 166,831 | -0.20(-0.64%) |
Jan 09, 2015 | 32.27 | 32.28 | 31.23 | 31.32 | 155,920 | -0.88(-2.73%) |
Jan 08, 2015 | 31.73 | 32.52 | 31.56 | 32.20 | 303,590 | +0.81(+2.58%) |
Jan 07, 2015 | 31.43 | 31.60 | 31.05 | 31.39 | 208,820 | +0.22(+0.71%) |
Jan 06, 2015 | 31.81 | 32.03 | 30.85 | 31.17 | 182,761 | -0.64(-2.01%) |
Jan 05, 2015 | 31.89 | 32.37 | 31.60 | 31.81 | 150,532 | -0.39(-1.21%) |
Jan 02, 2015 | 33.21 | 33.27 | 31.81 | 32.20 | 198,033 | -0.92(-2.78%) |
Dec 31, 2014 | 33.14 | 33.12 | 33.12 | 33.12 | 159,600 | +0.12(+0.36%) |
Dec 30, 2014 | 33.30 | 33.62 | 32.90 | 33.00 | 81,691 | -0.47(-1.40%) |
Dec 29, 2014 | 33.67 | 33.84 | 33.20 | 33.47 | 82,346 | -0.28(-0.83%) |
Dec 26, 2014 | 33.78 | 33.84 | 33.54 | 33.75 | 96,708 | +0.15(+0.45%) |
Dec 24, 2014 | 33.36 | 33.60 | 33.60 | 33.60 | 64,700 | +0.38(+1.14%) |
Dec 23, 2014 | 33.26 | 33.54 | 33.07 | 33.22 | 149,232 | +0.15(+0.45%) |
Dec 22, 2014 | 32.64 | 33.09 | 32.64 | 33.07 | 127,696 | +0.41(+1.26%) |
Dec 19, 2014 | 32.35 | 32.84 | 32.12 | 32.66 | 360,325 | +0.27(+0.83%) |
Dec 18, 2014 | 32.67 | 32.67 | 32.15 | 32.39 | 186,475 | +0.21(+0.65%) |
Dec 17, 2014 | 32.55 | 32.71 | 31.60 | 32.18 | 300,526 | -0.45(-1.38%) |
Dec 16, 2014 | 32.82 | 33.22 | 32.61 | 32.63 | 179,918 | -0.27(-0.82%) |
Dec 15, 2014 | 33.25 | 33.25 | 32.52 | 32.90 | 189,885 | -0.29(-0.87%) |
Dec 12, 2014 | 33.08 | 33.33 | 32.88 | 33.19 | 201,535 | -0.25(-0.75%) |
Dec 11, 2014 | 33.07 | 33.65 | 32.85 | 33.44 | 224,663 | +0.53(+1.61%) |
Dec 10, 2014 | 33.90 | 33.97 | 32.81 | 32.91 | 154,189 | -1.05(-3.09%) |
Dec 09, 2014 | 32.77 | 34.00 | 32.53 | 33.96 | 350,310 | +0.91(+2.75%) |
Dec 08, 2014 | 32.89 | 33.55 | 32.81 | 33.05 | 201,518 | -0.03(-0.09%) |
Dec 05, 2014 | 32.47 | 33.12 | 32.47 | 33.08 | 170,709 | +0.58(+1.78%) |
Dec 04, 2014 | 32.42 | 32.69 | 32.25 | 32.50 | 185,406 | +0.16(+0.49%) |
Dec 03, 2014 | 31.78 | 32.44 | 31.77 | 32.34 | 166,451 | +0.60(+1.89%) |
Dec 02, 2014 | 31.83 | 32.09 | 31.66 | 31.74 | 237,565 | +0.02(+0.06%) |