Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.07 | 28.93 | 28.93 | 28.93 | 112,889 | -0.33(-1.11%) |
Dec 30, 2015 | 29.60 | 29.79 | 29.20 | 29.26 | 65,226 | -0.34(-1.15%) |
Dec 29, 2015 | 29.26 | 29.86 | 29.26 | 29.60 | 76,543 | +0.14(+0.47%) |
Dec 28, 2015 | 29.30 | 29.66 | 29.19 | 29.46 | 79,328 | -0.05(-0.16%) |
Dec 24, 2015 | 29.14 | 29.51 | 29.51 | 29.51 | 30,963 | +0.40(+1.38%) |
Dec 23, 2015 | 29.35 | 29.35 | 29.01 | 29.10 | 51,864 | -0.02(-0.05%) |
Dec 22, 2015 | 28.88 | 29.33 | 28.11 | 29.12 | 96,482 | +0.31(+1.08%) |
Dec 21, 2015 | 28.65 | 28.86 | 28.43 | 28.81 | 120,878 | +0.43(+1.50%) |
Dec 18, 2015 | 28.62 | 28.78 | 28.15 | 28.38 | 278,899 | -0.26(-0.89%) |
Dec 17, 2015 | 29.55 | 29.72 | 28.64 | 28.64 | 153,109 | -0.93(-3.15%) |
Dec 16, 2015 | 29.67 | 30.00 | 29.04 | 29.57 | 122,600 | -0.02(-0.08%) |
Dec 15, 2015 | 29.93 | 29.93 | 29.23 | 29.59 | 103,136 | +0.00(+0.00%) |
Dec 14, 2015 | 30.00 | 30.26 | 29.46 | 29.59 | 160,480 | -0.33(-1.11%) |
Dec 11, 2015 | 30.08 | 30.41 | 29.79 | 29.93 | 286,998 | -0.62(-2.03%) |
Dec 10, 2015 | 31.47 | 31.50 | 30.52 | 30.55 | 192,922 | -0.88(-2.81%) |
Dec 09, 2015 | 32.12 | 32.29 | 31.41 | 31.43 | 104,959 | -0.69(-2.15%) |
Dec 08, 2015 | 32.20 | 32.33 | 31.70 | 32.12 | 93,488 | -0.16(-0.50%) |
Dec 07, 2015 | 32.56 | 32.65 | 32.07 | 32.28 | 102,097 | -0.34(-1.04%) |
Dec 04, 2015 | 32.30 | 32.94 | 32.30 | 32.62 | 130,403 | +0.31(+0.95%) |
Dec 03, 2015 | 33.36 | 33.53 | 32.18 | 32.31 | 92,508 | -1.05(-3.14%) |
Dec 02, 2015 | 33.54 | 33.76 | 33.07 | 33.36 | 73,038 | -0.13(-0.39%) |
Dec 01, 2015 | 33.47 | 33.67 | 33.31 | 33.49 | 72,063 | +0.14(+0.42%) |
Nov 30, 2015 | 33.54 | 33.61 | 33.27 | 33.35 | 101,980 | +0.12(+0.35%) |
Nov 27, 2015 | 33.19 | 33.47 | 33.04 | 33.24 | 55,631 | -0.04(-0.12%) |
Nov 25, 2015 | 33.34 | 33.27 | 33.27 | 33.27 | 80,569 | +0.03(+0.09%) |
Nov 24, 2015 | 33.27 | 33.42 | 32.91 | 33.24 | 65,540 | -0.02(-0.05%) |
Nov 23, 2015 | 32.67 | 33.87 | 32.67 | 33.26 | 173,535 | +0.58(+1.77%) |
Nov 20, 2015 | 32.58 | 32.84 | 32.20 | 32.68 | 153,906 | +0.38(+1.19%) |
Nov 19, 2015 | 32.86 | 32.96 | 32.20 | 32.30 | 177,936 | -0.52(-1.57%) |
Nov 18, 2015 | 32.09 | 32.94 | 31.87 | 32.81 | 164,644 | +0.82(+2.57%) |
Nov 17, 2015 | 31.38 | 32.90 | 31.38 | 31.99 | 249,948 | +0.92(+2.95%) |
Nov 16, 2015 | 31.19 | 31.23 | 30.93 | 31.07 | 85,053 | -0.17(-0.54%) |
Nov 13, 2015 | 31.08 | 31.44 | 30.86 | 31.24 | 73,811 | -0.01(-0.02%) |
Nov 12, 2015 | 31.83 | 31.83 | 31.01 | 31.25 | 72,612 | -0.72(-2.26%) |
Nov 11, 2015 | 32.02 | 32.47 | 31.95 | 31.97 | 36,714 | +0.05(+0.14%) |
Nov 10, 2015 | 31.42 | 32.00 | 31.42 | 31.93 | 80,760 | +0.35(+1.10%) |
Nov 09, 2015 | 32.04 | 32.05 | 31.40 | 31.58 | 194,693 | -0.45(-1.42%) |
Nov 06, 2015 | 31.84 | 32.25 | 31.84 | 32.04 | 96,750 | +0.05(+0.14%) |
Nov 05, 2015 | 31.47 | 32.04 | 31.47 | 31.99 | 58,604 | +0.53(+1.69%) |
Nov 04, 2015 | 31.57 | 32.03 | 31.26 | 31.46 | 117,587 | -0.23(-0.73%) |
Nov 03, 2015 | 31.68 | 31.94 | 31.37 | 31.69 | 205,709 | -0.14(-0.44%) |
Nov 02, 2015 | 30.89 | 32.06 | 30.82 | 31.83 | 200,134 | +0.92(+2.96%) |
Oct 30, 2015 | 31.64 | 31.55 | 30.83 | 30.91 | 90,751 | -0.64(-2.02%) |
Oct 29, 2015 | 31.55 | 31.84 | 31.30 | 31.55 | 90,063 | -0.22(-0.68%) |
Oct 28, 2015 | 31.26 | 31.90 | 31.18 | 31.77 | 149,198 | +0.49(+1.57%) |
Oct 27, 2015 | 31.24 | 31.63 | 30.96 | 31.27 | 122,033 | +0.08(+0.25%) |
Oct 26, 2015 | 31.74 | 31.79 | 30.79 | 31.20 | 147,397 | -0.72(-2.24%) |
Oct 23, 2015 | 32.55 | 32.55 | 31.59 | 31.91 | 174,086 | +0.12(+0.39%) |
Oct 22, 2015 | 32.14 | 32.14 | 31.17 | 31.79 | 197,806 | -0.14(-0.43%) |
Oct 21, 2015 | 32.66 | 32.80 | 31.88 | 31.93 | 172,647 | -0.59(-1.82%) |
Oct 20, 2015 | 32.68 | 32.90 | 32.44 | 32.52 | 68,867 | -0.17(-0.52%) |
Oct 19, 2015 | 32.44 | 32.85 | 32.44 | 32.69 | 101,433 | +0.00(+0.00%) |
Oct 16, 2015 | 32.87 | 33.07 | 32.40 | 32.69 | 186,492 | -0.02(-0.05%) |
Oct 15, 2015 | 32.07 | 32.73 | 31.97 | 32.70 | 98,056 | +0.78(+2.43%) |
Oct 14, 2015 | 32.34 | 32.67 | 31.89 | 31.93 | 109,074 | -0.48(-1.50%) |
Oct 13, 2015 | 32.77 | 32.89 | 32.36 | 32.41 | 131,440 | -0.46(-1.40%) |
Oct 12, 2015 | 32.85 | 33.10 | 32.57 | 32.87 | 245,714 | +0.19(+0.59%) |
Oct 09, 2015 | 32.72 | 33.01 | 32.46 | 32.68 | 299,095 | +0.07(+0.21%) |
Oct 08, 2015 | 31.62 | 32.65 | 31.40 | 32.61 | 165,396 | +1.18(+3.75%) |
Oct 07, 2015 | 31.14 | 31.58 | 31.14 | 31.44 | 285,092 | +0.40(+1.29%) |
Oct 06, 2015 | 31.90 | 31.90 | 30.99 | 31.04 | 87,440 | -0.91(-2.84%) |
Oct 05, 2015 | 31.39 | 32.10 | 31.39 | 31.94 | 171,636 | +0.85(+2.75%) |
Oct 02, 2015 | 31.23 | 31.50 | 30.73 | 31.09 | 121,489 | -0.32(-1.03%) |
Oct 01, 2015 | 31.60 | 31.60 | 30.45 | 31.41 | 131,101 | -0.07(-0.22%) |
Sep 30, 2015 | 30.67 | 31.68 | 30.65 | 31.48 | 227,959 | +0.95(+3.13%) |
Sep 29, 2015 | 30.33 | 30.74 | 30.17 | 30.53 | 235,618 | +0.29(+0.97%) |
Sep 28, 2015 | 30.33 | 30.60 | 30.10 | 30.23 | 148,354 | -0.13(-0.43%) |
Sep 25, 2015 | 30.87 | 31.10 | 30.11 | 30.37 | 127,640 | -0.18(-0.58%) |
Sep 24, 2015 | 29.89 | 30.72 | 29.89 | 30.54 | 91,382 | +0.42(+1.41%) |
Sep 23, 2015 | 29.84 | 30.20 | 29.74 | 30.12 | 76,302 | +0.30(+1.01%) |
Sep 22, 2015 | 30.16 | 30.22 | 29.46 | 29.82 | 74,562 | -0.55(-1.80%) |
Sep 21, 2015 | 30.20 | 30.48 | 30.10 | 30.37 | 153,099 | +0.34(+1.13%) |
Sep 18, 2015 | 29.60 | 30.13 | 29.60 | 30.03 | 159,542 | +0.03(+0.10%) |
Sep 17, 2015 | 29.86 | 30.38 | 29.83 | 30.00 | 149,061 | +0.19(+0.65%) |
Sep 16, 2015 | 29.84 | 30.06 | 29.59 | 29.80 | 82,640 | +0.02(+0.08%) |
Sep 15, 2015 | 29.69 | 29.84 | 29.59 | 29.78 | 48,619 | +0.19(+0.65%) |
Sep 14, 2015 | 29.77 | 29.84 | 29.53 | 29.59 | 42,947 | -0.16(-0.54%) |
Sep 11, 2015 | 29.36 | 29.81 | 29.36 | 29.75 | 47,149 | +0.18(+0.62%) |
Sep 10, 2015 | 29.60 | 29.80 | 29.42 | 29.57 | 47,353 | -0.08(-0.26%) |
Sep 09, 2015 | 29.97 | 30.37 | 29.55 | 29.64 | 102,021 | -0.18(-0.62%) |
Sep 08, 2015 | 29.25 | 29.93 | 29.16 | 29.83 | 139,311 | +0.99(+3.42%) |
Sep 04, 2015 | 28.91 | 28.84 | 28.84 | 28.84 | 44,337 | -0.46(-1.57%) |
Sep 03, 2015 | 29.45 | 29.85 | 29.28 | 29.30 | 88,690 | -0.11(-0.36%) |
Sep 02, 2015 | 29.28 | 29.49 | 28.96 | 29.41 | 75,969 | +0.51(+1.77%) |
Sep 01, 2015 | 29.18 | 29.58 | 28.73 | 28.89 | 90,233 | -0.73(-2.45%) |
Aug 31, 2015 | 29.46 | 29.88 | 29.25 | 29.62 | 120,743 | -0.03(-0.10%) |
Aug 28, 2015 | 29.57 | 29.83 | 29.20 | 29.65 | 88,131 | +0.05(+0.18%) |
Aug 27, 2015 | 29.69 | 29.74 | 28.78 | 29.60 | 138,122 | +0.20(+0.68%) |
Aug 26, 2015 | 29.43 | 29.48 | 28.48 | 29.40 | 88,106 | +0.59(+2.04%) |
Aug 25, 2015 | 30.55 | 30.55 | 28.78 | 28.81 | 119,567 | -0.89(-3.01%) |
Aug 24, 2015 | 29.34 | 30.45 | 28.86 | 29.70 | 194,182 | -0.98(-3.19%) |
Aug 21, 2015 | 30.49 | 31.14 | 30.05 | 30.68 | 145,633 | -0.31(-1.01%) |
Aug 20, 2015 | 30.96 | 31.20 | 30.76 | 31.00 | 100,574 | -0.33(-1.05%) |
Aug 19, 2015 | 31.33 | 31.56 | 31.05 | 31.33 | 53,523 | -0.11(-0.36%) |
Aug 18, 2015 | 31.56 | 31.68 | 31.34 | 31.44 | 61,034 | -0.18(-0.56%) |
Aug 17, 2015 | 31.12 | 31.81 | 30.99 | 31.62 | 103,089 | +0.54(+1.75%) |
Aug 14, 2015 | 30.74 | 31.27 | 30.74 | 31.07 | 300,645 | +0.23(+0.74%) |
Aug 13, 2015 | 30.87 | 31.30 | 30.64 | 30.84 | 85,620 | -0.21(-0.69%) |
Aug 12, 2015 | 30.73 | 31.11 | 30.34 | 31.06 | 91,458 | +0.04(+0.12%) |
Aug 11, 2015 | 30.45 | 31.13 | 30.45 | 31.02 | 132,514 | +0.26(+0.84%) |
Aug 10, 2015 | 30.45 | 31.01 | 30.37 | 30.76 | 260,245 | +0.60(+1.98%) |
Aug 07, 2015 | 30.39 | 30.46 | 29.92 | 30.16 | 81,139 | -0.36(-1.18%) |
Aug 06, 2015 | 30.76 | 30.96 | 30.25 | 30.52 | 92,080 | -0.42(-1.36%) |
Aug 05, 2015 | 31.26 | 31.29 | 30.65 | 30.94 | 65,292 | -0.18(-0.56%) |
Aug 04, 2015 | 31.10 | 31.23 | 30.84 | 31.12 | 101,188 | +0.00(+0.00%) |
Aug 03, 2015 | 31.41 | 31.67 | 30.96 | 31.12 | 90,978 | -0.32(-1.02%) |
Jul 31, 2015 | 31.36 | 31.49 | 31.26 | 31.44 | 151,014 | +0.22(+0.71%) |
Jul 30, 2015 | 30.85 | 31.30 | 30.74 | 31.22 | 101,114 | +0.35(+1.14%) |
Jul 29, 2015 | 30.77 | 31.18 | 30.61 | 30.87 | 122,403 | +0.00(+0.00%) |
Jul 28, 2015 | 31.13 | 31.13 | 30.66 | 30.87 | 171,462 | -0.23(-0.74%) |
Jul 27, 2015 | 31.16 | 31.42 | 30.92 | 31.10 | 160,703 | -0.06(-0.20%) |
Jul 24, 2015 | 31.24 | 31.45 | 30.86 | 31.16 | 191,178 | +0.17(+0.54%) |
Jul 23, 2015 | 30.32 | 31.91 | 30.32 | 30.99 | 211,090 | +0.41(+1.35%) |
Jul 22, 2015 | 30.19 | 30.58 | 29.93 | 30.58 | 63,773 | +0.40(+1.32%) |
Jul 21, 2015 | 30.62 | 30.70 | 29.96 | 30.18 | 121,060 | -0.48(-1.57%) |
Jul 20, 2015 | 31.13 | 31.25 | 30.55 | 30.66 | 70,292 | -0.34(-1.11%) |
Jul 17, 2015 | 30.91 | 31.23 | 30.88 | 31.00 | 101,562 | +0.17(+0.55%) |
Jul 16, 2015 | 31.08 | 31.22 | 30.81 | 30.84 | 170,798 | +0.00(+0.00%) |
Jul 15, 2015 | 30.62 | 30.94 | 30.48 | 30.84 | 41,487 | +0.15(+0.47%) |
Jul 14, 2015 | 30.71 | 30.80 | 30.58 | 30.69 | 90,955 | -0.11(-0.37%) |
Jul 13, 2015 | 31.03 | 31.09 | 30.58 | 30.81 | 92,535 | +0.05(+0.15%) |
Jul 10, 2015 | 30.42 | 30.90 | 30.20 | 30.76 | 102,952 | +0.60(+2.00%) |
Jul 09, 2015 | 30.61 | 30.61 | 30.04 | 30.16 | 97,314 | -0.02(-0.08%) |
Jul 08, 2015 | 30.29 | 30.50 | 29.96 | 30.18 | 130,382 | -0.31(-1.03%) |
Jul 07, 2015 | 30.45 | 30.55 | 29.96 | 30.49 | 78,535 | -0.01(-0.03%) |
Jul 06, 2015 | 30.35 | 30.68 | 30.17 | 30.50 | 93,272 | -0.17(-0.55%) |
Jul 02, 2015 | 31.33 | 30.67 | 30.67 | 30.67 | 64,740 | -0.51(-1.64%) |
Jul 01, 2015 | 30.70 | 31.25 | 30.70 | 31.18 | 122,190 | +0.75(+2.46%) |
Jun 30, 2015 | 30.58 | 30.64 | 29.92 | 30.43 | 179,314 | +0.09(+0.30%) |
Jun 29, 2015 | 31.02 | 31.18 | 30.32 | 30.34 | 94,358 | -0.63(-2.02%) |
Jun 26, 2015 | 30.95 | 31.22 | 30.74 | 30.97 | 200,317 | +0.19(+0.62%) |
Jun 25, 2015 | 30.95 | 30.95 | 30.63 | 30.77 | 125,895 | +0.08(+0.25%) |
Jun 24, 2015 | 30.65 | 30.84 | 30.51 | 30.70 | 104,949 | -0.08(-0.25%) |
Jun 23, 2015 | 30.04 | 30.81 | 30.01 | 30.77 | 115,871 | +0.83(+2.78%) |
Jun 22, 2015 | 29.41 | 30.01 | 29.41 | 29.94 | 99,535 | +0.74(+2.54%) |
Jun 19, 2015 | 28.98 | 29.34 | 28.88 | 29.20 | 396,064 | +0.26(+0.90%) |
Jun 18, 2015 | 28.99 | 29.17 | 28.76 | 28.94 | 190,285 | +0.06(+0.21%) |
Jun 17, 2015 | 29.12 | 29.12 | 28.82 | 28.88 | 68,169 | -0.21(-0.74%) |
Jun 16, 2015 | 28.99 | 29.17 | 28.60 | 29.09 | 75,828 | +0.06(+0.21%) |
Jun 15, 2015 | 28.84 | 29.02 | 28.54 | 29.03 | 88,076 | -0.10(-0.34%) |
Jun 12, 2015 | 29.08 | 29.47 | 29.05 | 29.13 | 123,108 | +0.08(+0.26%) |
Jun 11, 2015 | 29.13 | 29.23 | 28.87 | 29.05 | 135,236 | -0.04(-0.13%) |
Jun 10, 2015 | 28.64 | 29.17 | 28.46 | 29.09 | 173,310 | +0.63(+2.23%) |
Jun 09, 2015 | 28.83 | 28.84 | 28.44 | 28.46 | 68,467 | -0.36(-1.26%) |
Jun 08, 2015 | 29.36 | 29.70 | 28.81 | 28.82 | 192,180 | -0.51(-1.73%) |
Jun 05, 2015 | 28.96 | 29.36 | 28.76 | 29.33 | 95,309 | +0.37(+1.28%) |
Jun 04, 2015 | 28.97 | 29.26 | 28.86 | 28.96 | 109,343 | -0.18(-0.63%) |
Jun 03, 2015 | 28.84 | 29.23 | 28.84 | 29.14 | 90,002 | +0.37(+1.29%) |
Jun 02, 2015 | 28.41 | 28.96 | 28.41 | 28.77 | 77,197 | +0.21(+0.74%) |
Jun 01, 2015 | 28.61 | 28.62 | 28.37 | 28.56 | 109,551 | +0.02(+0.08%) |
May 29, 2015 | 28.19 | 28.62 | 28.18 | 28.53 | 139,840 | +0.25(+0.89%) |
May 28, 2015 | 28.19 | 28.44 | 28.13 | 28.28 | 96,468 | -0.03(-0.11%) |
May 27, 2015 | 27.81 | 28.41 | 27.72 | 28.31 | 138,780 | +0.65(+2.33%) |
May 26, 2015 | 27.68 | 27.81 | 27.02 | 27.67 | 158,658 | -0.15(-0.55%) |
May 22, 2015 | 27.89 | 27.82 | 27.82 | 27.82 | 96,643 | -0.08(-0.27%) |
May 21, 2015 | 28.11 | 28.25 | 27.82 | 27.90 | 93,459 | -0.19(-0.68%) |
May 20, 2015 | 28.07 | 28.24 | 27.68 | 28.09 | 123,920 | +0.02(+0.05%) |
May 19, 2015 | 28.17 | 28.20 | 27.90 | 28.07 | 171,369 | -0.03(-0.11%) |
May 18, 2015 | 27.65 | 28.13 | 27.48 | 28.10 | 359,068 | +0.49(+1.76%) |
May 15, 2015 | 27.77 | 27.81 | 27.56 | 27.62 | 123,624 | -0.17(-0.60%) |
May 14, 2015 | 27.59 | 28.06 | 27.49 | 27.78 | 150,741 | +0.25(+0.91%) |
May 13, 2015 | 27.62 | 27.80 | 27.30 | 27.53 | 217,500 | -0.16(-0.58%) |
May 12, 2015 | 28.06 | 28.06 | 27.28 | 27.69 | 218,527 | -0.44(-1.57%) |
May 11, 2015 | 27.93 | 28.41 | 27.89 | 28.13 | 99,493 | +0.13(+0.46%) |
May 08, 2015 | 27.99 | 28.20 | 27.77 | 28.00 | 108,097 | +0.19(+0.68%) |
May 07, 2015 | 27.43 | 27.85 | 27.43 | 27.81 | 114,702 | +0.30(+1.08%) |
May 06, 2015 | 27.46 | 27.62 | 27.16 | 27.52 | 136,164 | +0.02(+0.08%) |
May 05, 2015 | 27.67 | 27.75 | 27.22 | 27.49 | 175,506 | -0.24(-0.85%) |
May 04, 2015 | 28.00 | 28.40 | 27.71 | 27.73 | 138,331 | -0.26(-0.92%) |
May 01, 2015 | 27.88 | 28.14 | 27.87 | 27.99 | 169,707 | +0.27(+0.96%) |
Apr 30, 2015 | 27.87 | 28.22 | 27.54 | 27.72 | 290,251 | -0.33(-1.16%) |
Apr 29, 2015 | 28.22 | 28.36 | 27.93 | 28.05 | 178,711 | -0.40(-1.41%) |
Apr 28, 2015 | 28.31 | 28.72 | 28.31 | 28.45 | 73,587 | +0.09(+0.32%) |
Apr 27, 2015 | 29.27 | 29.49 | 28.29 | 28.36 | 138,325 | -1.07(-3.64%) |
Apr 24, 2015 | 29.47 | 29.54 | 29.13 | 29.43 | 129,546 | -0.02(-0.08%) |
Apr 23, 2015 | 30.11 | 30.11 | 28.59 | 29.45 | 219,225 | -1.06(-3.46%) |
Apr 22, 2015 | 30.41 | 30.51 | 29.60 | 30.51 | 114,119 | +0.14(+0.48%) |
Apr 21, 2015 | 30.29 | 30.58 | 30.19 | 30.36 | 78,947 | +0.00(+0.00%) |
Apr 20, 2015 | 30.01 | 30.53 | 29.98 | 30.36 | 53,425 | +0.42(+1.40%) |
Apr 17, 2015 | 30.38 | 30.61 | 29.69 | 29.95 | 81,883 | -0.63(-2.06%) |
Apr 16, 2015 | 30.55 | 30.72 | 30.26 | 30.58 | 90,192 | +0.03(+0.10%) |
Apr 15, 2015 | 30.56 | 30.86 | 30.46 | 30.55 | 95,579 | +0.02(+0.05%) |
Apr 14, 2015 | 30.33 | 30.61 | 30.19 | 30.53 | 107,511 | +0.18(+0.60%) |
Apr 13, 2015 | 30.11 | 30.49 | 30.11 | 30.35 | 37,431 | +0.19(+0.63%) |
Apr 10, 2015 | 29.98 | 30.17 | 29.86 | 30.16 | 51,949 | +0.33(+1.12%) |
Apr 09, 2015 | 30.32 | 30.83 | 29.51 | 29.83 | 77,595 | -0.58(-1.90%) |
Apr 08, 2015 | 30.09 | 30.47 | 30.09 | 30.40 | 109,921 | +0.20(+0.65%) |
Apr 07, 2015 | 31.04 | 31.15 | 30.19 | 30.21 | 68,915 | -0.71(-2.28%) |
Apr 06, 2015 | 30.61 | 31.25 | 30.61 | 30.91 | 62,978 | +0.02(+0.05%) |
Apr 02, 2015 | 30.65 | 30.90 | 30.90 | 30.90 | 126,005 | +0.21(+0.69%) |
Apr 01, 2015 | 30.71 | 31.15 | 30.33 | 30.68 | 90,008 | -0.18(-0.59%) |
Mar 31, 2015 | 30.72 | 30.93 | 30.44 | 30.87 | 143,525 | -0.07(-0.22%) |
Mar 30, 2015 | 30.19 | 31.29 | 30.08 | 30.93 | 77,741 | +0.96(+3.22%) |
Mar 27, 2015 | 29.73 | 30.05 | 29.69 | 29.97 | 128,917 | +0.20(+0.66%) |
Mar 26, 2015 | 30.22 | 30.23 | 29.67 | 29.77 | 127,662 | -0.61(-2.00%) |
Mar 25, 2015 | 31.23 | 31.53 | 30.32 | 30.38 | 111,557 | -0.76(-2.44%) |
Mar 24, 2015 | 31.36 | 31.49 | 31.10 | 31.14 | 88,772 | -0.30(-0.94%) |
Mar 23, 2015 | 31.31 | 31.77 | 31.09 | 31.44 | 145,923 | +0.05(+0.14%) |
Mar 20, 2015 | 30.96 | 31.43 | 30.59 | 31.39 | 240,235 | +0.62(+2.02%) |
Mar 19, 2015 | 30.39 | 30.82 | 30.36 | 30.77 | 165,523 | +0.23(+0.75%) |
Mar 18, 2015 | 29.96 | 30.54 | 29.86 | 30.54 | 247,807 | +0.57(+1.90%) |
Mar 17, 2015 | 29.81 | 30.14 | 29.70 | 29.97 | 309,894 | +0.00(+0.00%) |
Mar 16, 2015 | 29.83 | 30.18 | 29.52 | 29.97 | 351,438 | +0.22(+0.74%) |
Mar 13, 2015 | 29.12 | 29.79 | 28.58 | 29.75 | 173,179 | +0.55(+1.90%) |
Mar 12, 2015 | 28.38 | 29.24 | 28.38 | 29.19 | 101,985 | +0.99(+3.53%) |
Mar 11, 2015 | 27.71 | 28.34 | 27.69 | 28.20 | 110,897 | +0.47(+1.70%) |
Mar 10, 2015 | 28.02 | 28.02 | 27.69 | 27.73 | 114,785 | -0.43(-1.51%) |
Mar 09, 2015 | 27.75 | 28.19 | 27.74 | 28.15 | 209,127 | +0.39(+1.42%) |
Mar 06, 2015 | 27.75 | 28.05 | 27.58 | 27.76 | 151,373 | -0.21(-0.73%) |
Mar 05, 2015 | 27.90 | 27.99 | 27.54 | 27.96 | 78,674 | +0.06(+0.22%) |
Mar 04, 2015 | 28.53 | 28.59 | 27.81 | 27.90 | 95,237 | -0.61(-2.13%) |
Mar 03, 2015 | 28.47 | 28.61 | 28.34 | 28.51 | 221,680 | +0.05(+0.16%) |
Mar 02, 2015 | 28.55 | 28.64 | 28.33 | 28.47 | 215,635 | -0.11(-0.40%) |
Feb 27, 2015 | 28.08 | 28.85 | 27.97 | 28.58 | 308,135 | +0.37(+1.32%) |
Feb 26, 2015 | 27.90 | 28.70 | 27.81 | 28.21 | 134,970 | +0.26(+0.92%) |
Feb 25, 2015 | 27.91 | 28.05 | 27.91 | 27.95 | 121,810 | +0.19(+0.68%) |
Feb 24, 2015 | 27.45 | 27.88 | 27.37 | 27.76 | 133,026 | +0.27(+0.97%) |
Feb 23, 2015 | 27.36 | 27.51 | 26.99 | 27.49 | 131,577 | +0.15(+0.56%) |
Feb 20, 2015 | 27.47 | 27.87 | 27.05 | 27.34 | 119,295 | -0.09(-0.33%) |
Feb 19, 2015 | 27.44 | 27.62 | 27.32 | 27.43 | 135,703 | -0.15(-0.55%) |
Feb 18, 2015 | 28.09 | 28.15 | 27.39 | 27.58 | 114,097 | -0.46(-1.63%) |
Feb 17, 2015 | 28.74 | 28.87 | 27.93 | 28.04 | 94,502 | -0.71(-2.46%) |
Feb 13, 2015 | 28.71 | 28.75 | 28.75 | 28.75 | 129,165 | +0.17(+0.61%) |
Feb 12, 2015 | 28.75 | 29.68 | 28.18 | 28.57 | 214,136 | +0.46(+1.65%) |
Feb 11, 2015 | 27.88 | 28.15 | 27.68 | 28.11 | 102,743 | +0.18(+0.65%) |
Feb 10, 2015 | 27.91 | 28.04 | 27.52 | 27.93 | 97,234 | +0.08(+0.30%) |
Feb 09, 2015 | 28.03 | 28.20 | 27.69 | 27.84 | 72,515 | -0.39(-1.40%) |
Feb 06, 2015 | 28.27 | 28.59 | 28.09 | 28.24 | 111,280 | +0.05(+0.16%) |
Feb 05, 2015 | 27.99 | 28.31 | 27.89 | 28.19 | 91,821 | +0.23(+0.81%) |
Feb 04, 2015 | 27.71 | 28.18 | 27.62 | 27.96 | 107,595 | +0.24(+0.85%) |
Feb 03, 2015 | 27.74 | 28.11 | 27.51 | 27.73 | 112,505 | +0.10(+0.36%) |
Feb 02, 2015 | 27.24 | 27.79 | 26.67 | 27.63 | 120,755 | +0.44(+1.62%) |
Jan 30, 2015 | 27.64 | 27.90 | 26.98 | 27.19 | 181,497 | -0.71(-2.53%) |
Jan 29, 2015 | 27.27 | 27.92 | 27.25 | 27.90 | 88,519 | +0.60(+2.20%) |
Jan 28, 2015 | 27.91 | 28.17 | 27.24 | 27.30 | 164,524 | -0.49(-1.75%) |
Jan 27, 2015 | 27.66 | 28.10 | 27.62 | 27.78 | 139,536 | -0.21(-0.73%) |
Jan 26, 2015 | 27.38 | 28.06 | 27.11 | 27.99 | 184,461 | +0.62(+2.25%) |
Jan 23, 2015 | 27.43 | 27.86 | 27.33 | 27.37 | 83,695 | -0.01(-0.03%) |
Jan 22, 2015 | 27.22 | 27.93 | 26.98 | 27.38 | 172,447 | +0.37(+1.38%) |
Jan 21, 2015 | 27.49 | 27.70 | 26.95 | 27.01 | 110,607 | -0.62(-2.23%) |
Jan 20, 2015 | 27.74 | 27.85 | 27.27 | 27.62 | 96,447 | -0.05(-0.19%) |
Jan 16, 2015 | 26.87 | 27.77 | 26.87 | 27.68 | 142,239 | +0.68(+2.53%) |
Jan 15, 2015 | 27.90 | 27.90 | 26.90 | 26.99 | 140,508 | -0.77(-2.79%) |
Jan 14, 2015 | 27.54 | 27.88 | 27.11 | 27.77 | 113,899 | -0.02(-0.08%) |
Jan 13, 2015 | 27.68 | 28.25 | 27.50 | 27.79 | 121,532 | +0.36(+1.30%) |
Jan 12, 2015 | 27.30 | 27.52 | 26.99 | 27.43 | 76,327 | +0.06(+0.22%) |
Jan 09, 2015 | 27.99 | 27.99 | 27.20 | 27.37 | 109,322 | -0.62(-2.22%) |
Jan 08, 2015 | 27.38 | 28.11 | 27.38 | 27.99 | 126,889 | +0.77(+2.82%) |
Jan 07, 2015 | 27.60 | 27.60 | 26.83 | 27.23 | 158,593 | -0.16(-0.58%) |
Jan 06, 2015 | 27.97 | 28.12 | 27.06 | 27.39 | 151,707 | -0.62(-2.20%) |
Jan 05, 2015 | 27.81 | 28.33 | 27.39 | 28.00 | 149,374 | -0.09(-0.32%) |