Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.87 | 35.87 | 34.57 | 34.88 | 632,163 | -0.88(-2.45%) |
Nov 27, 2015 | 35.55 | 35.87 | 35.30 | 35.75 | 160,886 | +0.23(+0.65%) |
Nov 25, 2015 | 35.67 | 35.52 | 35.52 | 35.52 | 369,960 | -0.04(-0.12%) |
Nov 24, 2015 | 34.73 | 37.17 | 34.60 | 35.56 | 2,571,139 | +0.55(+1.58%) |
Nov 23, 2015 | 35.26 | 35.46 | 34.89 | 35.01 | 616,102 | -0.25(-0.70%) |
Nov 20, 2015 | 35.38 | 35.59 | 35.21 | 35.26 | 265,281 | +0.12(+0.33%) |
Nov 19, 2015 | 35.40 | 35.59 | 34.97 | 35.14 | 187,849 | -0.21(-0.58%) |
Nov 18, 2015 | 35.49 | 35.58 | 35.02 | 35.35 | 192,605 | -0.14(-0.40%) |
Nov 17, 2015 | 34.20 | 35.62 | 34.16 | 35.49 | 280,811 | +1.27(+3.72%) |
Nov 16, 2015 | 34.31 | 34.68 | 34.03 | 34.21 | 576,773 | -0.16(-0.46%) |
Nov 13, 2015 | 34.78 | 34.94 | 34.26 | 34.37 | 380,359 | -0.48(-1.37%) |
Nov 12, 2015 | 34.68 | 34.99 | 34.21 | 34.85 | 339,496 | +0.11(+0.31%) |
Nov 11, 2015 | 34.92 | 35.03 | 34.64 | 34.74 | 290,958 | -0.16(-0.45%) |
Nov 10, 2015 | 34.69 | 35.34 | 34.69 | 34.90 | 308,979 | +0.21(+0.60%) |
Nov 09, 2015 | 35.12 | 35.40 | 34.63 | 34.69 | 312,478 | -0.55(-1.55%) |
Nov 06, 2015 | 35.54 | 35.84 | 35.07 | 35.24 | 284,929 | -0.66(-1.84%) |
Nov 05, 2015 | 35.73 | 36.04 | 35.35 | 35.90 | 273,997 | +0.17(+0.49%) |
Nov 04, 2015 | 36.35 | 36.35 | 35.52 | 35.73 | 420,338 | -0.58(-1.59%) |
Nov 03, 2015 | 36.60 | 36.84 | 36.27 | 36.30 | 574,151 | -0.37(-1.01%) |
Nov 02, 2015 | 35.52 | 36.73 | 35.52 | 36.68 | 319,416 | +1.15(+3.23%) |
Oct 30, 2015 | 35.54 | 35.67 | 35.28 | 35.53 | 376,683 | -0.07(-0.21%) |
Oct 29, 2015 | 35.88 | 36.10 | 35.26 | 35.60 | 713,709 | -0.29(-0.81%) |
Oct 28, 2015 | 37.68 | 38.20 | 34.90 | 35.89 | 645,180 | -2.07(-5.46%) |
Oct 27, 2015 | 38.16 | 38.31 | 37.42 | 37.96 | 316,750 | -0.26(-0.67%) |
Oct 26, 2015 | 37.00 | 38.28 | 36.76 | 38.22 | 431,224 | +1.39(+3.77%) |
Oct 23, 2015 | 37.11 | 37.11 | 36.54 | 36.83 | 414,132 | -0.13(-0.36%) |
Oct 22, 2015 | 36.61 | 37.17 | 36.39 | 36.97 | 397,714 | +0.56(+1.54%) |
Oct 21, 2015 | 36.65 | 36.81 | 36.08 | 36.40 | 788,213 | -0.21(-0.56%) |
Oct 20, 2015 | 36.77 | 36.80 | 36.39 | 36.61 | 256,474 | -0.17(-0.45%) |
Oct 19, 2015 | 36.90 | 37.11 | 36.44 | 36.78 | 406,997 | -0.14(-0.38%) |
Oct 16, 2015 | 37.19 | 37.19 | 36.65 | 36.92 | 368,378 | -0.14(-0.38%) |
Oct 15, 2015 | 36.77 | 37.08 | 36.66 | 37.06 | 267,704 | +0.35(+0.94%) |
Oct 14, 2015 | 36.64 | 36.88 | 36.45 | 36.71 | 283,137 | +0.09(+0.25%) |
Oct 13, 2015 | 37.05 | 37.27 | 36.59 | 36.62 | 307,615 | -0.50(-1.36%) |
Oct 12, 2015 | 36.80 | 37.32 | 36.63 | 37.12 | 354,358 | +0.32(+0.88%) |
Oct 09, 2015 | 37.12 | 37.34 | 36.64 | 36.80 | 215,507 | -0.30(-0.80%) |
Oct 08, 2015 | 37.08 | 37.23 | 36.49 | 37.10 | 275,461 | +0.01(+0.02%) |
Oct 07, 2015 | 36.56 | 37.11 | 36.21 | 37.09 | 285,813 | +0.59(+1.61%) |
Oct 06, 2015 | 36.92 | 36.92 | 36.19 | 36.50 | 334,863 | -0.43(-1.16%) |
Oct 05, 2015 | 36.55 | 36.93 | 36.13 | 36.93 | 603,624 | +0.63(+1.73%) |
Oct 02, 2015 | 35.80 | 36.48 | 35.71 | 36.30 | 449,524 | -0.32(-0.88%) |
Oct 01, 2015 | 35.49 | 36.66 | 35.35 | 36.63 | 392,821 | +0.54(+1.49%) |
Sep 30, 2015 | 35.69 | 36.16 | 35.51 | 36.09 | 353,289 | +0.65(+1.84%) |
Sep 29, 2015 | 34.91 | 35.53 | 34.91 | 35.44 | 527,641 | +0.64(+1.83%) |
Sep 28, 2015 | 35.11 | 35.30 | 34.48 | 34.80 | 206,628 | -0.45(-1.27%) |
Sep 25, 2015 | 35.64 | 36.10 | 35.24 | 35.25 | 244,374 | -0.25(-0.70%) |
Sep 24, 2015 | 35.40 | 35.60 | 35.15 | 35.49 | 288,410 | -0.07(-0.21%) |
Sep 23, 2015 | 35.19 | 35.66 | 35.13 | 35.57 | 226,031 | +0.47(+1.34%) |
Sep 22, 2015 | 35.11 | 35.48 | 34.81 | 35.10 | 304,107 | -0.05(-0.14%) |
Sep 21, 2015 | 35.06 | 35.16 | 34.88 | 35.15 | 201,364 | +0.29(+0.83%) |
Sep 18, 2015 | 34.59 | 35.30 | 34.48 | 34.86 | 1,229,271 | -0.13(-0.38%) |
Sep 17, 2015 | 34.12 | 35.23 | 34.12 | 34.99 | 397,440 | +0.83(+2.44%) |
Sep 16, 2015 | 33.93 | 34.25 | 33.67 | 34.16 | 241,785 | +0.31(+0.93%) |
Sep 15, 2015 | 33.62 | 33.87 | 33.23 | 33.84 | 359,188 | +0.31(+0.93%) |
Sep 14, 2015 | 33.79 | 33.90 | 33.45 | 33.53 | 193,609 | +0.01(+0.02%) |
Sep 11, 2015 | 33.21 | 33.70 | 33.21 | 33.52 | 258,163 | +0.20(+0.59%) |
Sep 10, 2015 | 33.01 | 33.63 | 32.91 | 33.33 | 303,471 | +0.32(+0.97%) |
Sep 09, 2015 | 33.62 | 33.62 | 32.97 | 33.01 | 258,651 | -0.31(-0.93%) |
Sep 08, 2015 | 33.30 | 33.60 | 33.21 | 33.32 | 356,756 | +0.47(+1.42%) |
Sep 04, 2015 | 32.92 | 32.85 | 32.85 | 32.85 | 345,764 | -0.33(-0.99%) |
Sep 03, 2015 | 32.97 | 33.48 | 32.84 | 33.18 | 349,582 | +0.32(+0.97%) |
Sep 02, 2015 | 32.58 | 32.90 | 32.46 | 32.86 | 302,555 | +0.65(+2.01%) |
Sep 01, 2015 | 32.40 | 32.84 | 32.05 | 32.21 | 323,990 | -0.73(-2.21%) |
Aug 31, 2015 | 33.52 | 33.67 | 32.84 | 32.94 | 375,789 | -0.68(-2.02%) |
Aug 28, 2015 | 33.50 | 33.73 | 33.13 | 33.62 | 253,007 | +0.02(+0.05%) |
Aug 27, 2015 | 33.33 | 33.92 | 33.01 | 33.60 | 327,749 | +0.52(+1.59%) |
Aug 26, 2015 | 32.94 | 33.13 | 32.12 | 33.08 | 299,561 | +0.63(+1.94%) |
Aug 25, 2015 | 33.25 | 33.40 | 32.38 | 32.45 | 506,630 | +0.02(+0.05%) |
Aug 24, 2015 | 32.83 | 33.76 | 32.24 | 32.43 | 449,723 | -1.72(-5.04%) |
Aug 21, 2015 | 34.38 | 34.90 | 34.15 | 34.15 | 560,902 | -0.65(-1.86%) |
Aug 20, 2015 | 34.72 | 35.06 | 34.44 | 34.80 | 354,085 | -0.12(-0.35%) |
Aug 19, 2015 | 34.56 | 35.10 | 34.52 | 34.92 | 422,320 | +0.20(+0.59%) |
Aug 18, 2015 | 34.56 | 34.96 | 34.33 | 34.72 | 647,253 | +0.12(+0.36%) |
Aug 17, 2015 | 34.01 | 34.68 | 33.97 | 34.60 | 473,807 | +0.57(+1.66%) |
Aug 14, 2015 | 33.73 | 34.03 | 33.65 | 34.03 | 588,695 | +0.22(+0.65%) |
Aug 13, 2015 | 33.74 | 34.25 | 33.45 | 33.81 | 516,680 | +0.00(+0.00%) |
Aug 12, 2015 | 33.02 | 33.89 | 32.81 | 33.81 | 803,753 | +0.67(+2.03%) |
Aug 11, 2015 | 33.12 | 33.88 | 32.65 | 33.14 | 2,679,714 | -1.39(-4.01%) |
Aug 10, 2015 | 35.03 | 35.23 | 34.40 | 34.52 | 253,057 | -0.39(-1.13%) |
Aug 07, 2015 | 34.26 | 34.96 | 34.21 | 34.92 | 299,127 | +0.40(+1.16%) |
Aug 06, 2015 | 34.92 | 35.08 | 34.42 | 34.51 | 346,369 | -0.50(-1.43%) |
Aug 05, 2015 | 34.99 | 36.56 | 34.57 | 35.01 | 580,439 | +0.22(+0.64%) |
Aug 04, 2015 | 34.65 | 35.22 | 34.56 | 34.79 | 546,646 | +0.23(+0.66%) |
Aug 03, 2015 | 34.28 | 34.58 | 34.07 | 34.56 | 379,336 | +0.55(+1.61%) |
Jul 31, 2015 | 34.00 | 34.31 | 33.66 | 34.01 | 920,939 | +0.16(+0.48%) |
Jul 30, 2015 | 34.15 | 34.34 | 33.64 | 33.85 | 510,423 | +0.16(+0.46%) |
Jul 29, 2015 | 33.33 | 33.91 | 33.06 | 33.70 | 336,422 | +0.31(+0.93%) |
Jul 28, 2015 | 33.56 | 33.56 | 32.95 | 33.38 | 250,373 | +0.19(+0.57%) |
Jul 27, 2015 | 33.00 | 33.50 | 33.00 | 33.20 | 304,149 | +0.14(+0.42%) |
Jul 24, 2015 | 33.42 | 33.65 | 32.98 | 33.06 | 270,910 | -0.37(-1.10%) |
Jul 23, 2015 | 33.58 | 33.81 | 33.14 | 33.42 | 258,985 | -0.09(-0.27%) |
Jul 22, 2015 | 33.13 | 33.62 | 33.13 | 33.51 | 364,430 | +0.39(+1.19%) |
Jul 21, 2015 | 32.78 | 33.15 | 32.71 | 33.12 | 259,557 | +0.34(+1.05%) |
Jul 20, 2015 | 32.74 | 32.96 | 32.57 | 32.78 | 289,401 | +0.27(+0.83%) |
Jul 17, 2015 | 32.25 | 32.52 | 32.06 | 32.51 | 312,514 | +0.27(+0.84%) |
Jul 16, 2015 | 32.20 | 32.40 | 32.14 | 32.24 | 235,900 | +0.20(+0.64%) |
Jul 15, 2015 | 31.73 | 32.07 | 31.53 | 32.03 | 323,799 | +0.28(+0.88%) |
Jul 14, 2015 | 31.47 | 31.84 | 31.34 | 31.75 | 191,567 | +0.24(+0.75%) |
Jul 13, 2015 | 31.33 | 31.71 | 30.97 | 31.51 | 323,592 | +0.40(+1.29%) |
Jul 10, 2015 | 31.08 | 31.26 | 30.93 | 31.11 | 250,687 | +0.22(+0.72%) |
Jul 09, 2015 | 31.33 | 31.33 | 30.82 | 30.89 | 206,165 | -0.25(-0.79%) |
Jul 08, 2015 | 31.11 | 31.29 | 30.88 | 31.14 | 233,367 | -0.12(-0.39%) |
Jul 07, 2015 | 31.09 | 31.32 | 30.91 | 31.26 | 279,189 | +0.18(+0.58%) |
Jul 06, 2015 | 30.83 | 31.10 | 30.77 | 31.08 | 567,518 | +0.11(+0.37%) |
Jul 02, 2015 | 31.03 | 30.97 | 30.97 | 30.97 | 323,559 | +0.07(+0.24%) |
Jul 01, 2015 | 30.02 | 30.89 | 29.93 | 30.89 | 421,181 | +1.02(+3.40%) |
Jun 30, 2015 | 29.92 | 29.92 | 29.36 | 29.88 | 500,091 | +0.15(+0.50%) |
Jun 29, 2015 | 30.34 | 30.68 | 29.72 | 29.73 | 252,253 | -0.87(-2.84%) |
Jun 26, 2015 | 30.16 | 30.70 | 30.00 | 30.60 | 1,231,369 | +0.45(+1.50%) |
Jun 25, 2015 | 30.25 | 30.45 | 29.93 | 30.15 | 318,410 | -0.10(-0.33%) |
Jun 24, 2015 | 30.65 | 30.82 | 30.24 | 30.24 | 226,234 | -0.38(-1.23%) |
Jun 23, 2015 | 30.88 | 30.92 | 30.47 | 30.62 | 374,412 | -0.39(-1.24%) |
Jun 22, 2015 | 31.36 | 31.47 | 30.98 | 31.01 | 230,747 | -0.29(-0.92%) |
Jun 19, 2015 | 31.26 | 31.32 | 30.87 | 31.29 | 1,510,086 | +0.08(+0.26%) |
Jun 18, 2015 | 30.86 | 31.38 | 30.56 | 31.21 | 357,879 | +0.42(+1.36%) |
Jun 17, 2015 | 31.01 | 31.02 | 30.29 | 30.79 | 408,800 | -0.43(-1.39%) |
Jun 16, 2015 | 31.06 | 31.27 | 30.96 | 31.23 | 453,961 | +0.12(+0.40%) |
Jun 15, 2015 | 30.83 | 31.14 | 30.61 | 31.11 | 486,648 | +0.20(+0.66%) |
Jun 12, 2015 | 30.95 | 31.06 | 30.70 | 30.90 | 822,856 | -0.12(-0.40%) |
Jun 11, 2015 | 30.96 | 31.28 | 30.75 | 31.02 | 421,025 | +0.15(+0.48%) |
Jun 10, 2015 | 31.06 | 31.36 | 30.77 | 30.88 | 428,781 | -0.20(-0.66%) |
Jun 09, 2015 | 30.76 | 31.14 | 30.59 | 31.08 | 484,498 | +0.23(+0.74%) |
Jun 08, 2015 | 30.79 | 30.98 | 30.68 | 30.85 | 501,669 | +0.10(+0.32%) |
Jun 05, 2015 | 30.40 | 31.06 | 30.36 | 30.75 | 649,040 | +0.02(+0.05%) |
Jun 04, 2015 | 30.56 | 30.89 | 30.47 | 30.74 | 239,403 | -0.01(-0.03%) |
Jun 03, 2015 | 31.51 | 31.68 | 30.38 | 30.74 | 685,627 | -0.76(-2.42%) |
Jun 02, 2015 | 30.67 | 31.51 | 30.61 | 31.51 | 4,814,844 | +0.49(+1.59%) |
Jun 01, 2015 | 30.77 | 31.15 | 30.29 | 31.01 | 343,491 | +0.50(+1.64%) |
May 29, 2015 | 30.61 | 30.80 | 30.30 | 30.51 | 277,834 | -0.03(-0.11%) |
May 28, 2015 | 30.65 | 30.94 | 30.40 | 30.55 | 225,664 | -0.11(-0.37%) |
May 27, 2015 | 29.95 | 30.67 | 29.93 | 30.66 | 259,940 | +0.95(+3.20%) |
May 26, 2015 | 29.59 | 29.77 | 29.39 | 29.71 | 169,429 | -0.06(-0.19%) |
May 22, 2015 | 29.52 | 29.77 | 29.77 | 29.77 | 271,219 | +0.25(+0.86%) |
May 21, 2015 | 29.45 | 29.67 | 29.34 | 29.52 | 230,885 | +0.18(+0.61%) |
May 20, 2015 | 29.30 | 29.82 | 29.16 | 29.33 | 748,869 | -0.02(-0.06%) |
May 19, 2015 | 29.62 | 29.75 | 29.07 | 29.35 | 425,205 | -0.34(-1.16%) |
May 18, 2015 | 29.32 | 29.80 | 29.20 | 29.70 | 129,172 | +0.19(+0.64%) |
May 15, 2015 | 29.20 | 29.76 | 28.88 | 29.51 | 725,008 | +0.39(+1.35%) |
May 14, 2015 | 28.93 | 29.28 | 28.61 | 29.11 | 122,930 | +0.27(+0.94%) |
May 13, 2015 | 29.09 | 29.38 | 28.74 | 28.84 | 94,933 | -0.17(-0.59%) |
May 12, 2015 | 29.13 | 29.29 | 28.62 | 29.02 | 119,276 | -0.26(-0.90%) |
May 11, 2015 | 29.19 | 29.60 | 29.02 | 29.28 | 181,631 | +0.02(+0.08%) |
May 08, 2015 | 29.43 | 29.61 | 29.10 | 29.25 | 386,718 | +0.28(+0.96%) |
May 07, 2015 | 29.22 | 29.59 | 28.92 | 28.97 | 228,455 | -0.42(-1.42%) |
May 06, 2015 | 29.61 | 29.79 | 28.83 | 29.39 | 213,590 | -0.09(-0.31%) |
May 05, 2015 | 30.54 | 30.83 | 29.33 | 29.48 | 458,417 | -1.15(-3.75%) |
May 04, 2015 | 30.68 | 31.29 | 30.43 | 30.63 | 375,659 | +0.12(+0.40%) |
May 01, 2015 | 29.79 | 30.74 | 29.79 | 30.51 | 271,280 | +0.78(+2.62%) |
Apr 30, 2015 | 29.91 | 30.06 | 29.51 | 29.73 | 266,907 | -0.20(-0.68%) |
Apr 29, 2015 | 30.18 | 30.26 | 29.49 | 29.93 | 260,586 | -0.59(-1.93%) |
Apr 28, 2015 | 30.95 | 31.08 | 30.35 | 30.52 | 237,982 | -0.59(-1.90%) |
Apr 27, 2015 | 31.34 | 31.60 | 30.90 | 31.11 | 249,844 | -0.04(-0.13%) |
Apr 24, 2015 | 31.07 | 31.18 | 30.77 | 31.15 | 167,727 | +0.17(+0.56%) |
Apr 23, 2015 | 31.00 | 31.20 | 30.72 | 30.98 | 126,294 | +0.01(+0.03%) |
Apr 22, 2015 | 30.83 | 31.15 | 30.71 | 30.97 | 233,448 | +0.20(+0.67%) |
Apr 21, 2015 | 30.63 | 31.20 | 30.60 | 30.77 | 276,974 | +0.16(+0.54%) |
Apr 20, 2015 | 30.30 | 30.67 | 30.11 | 30.61 | 426,018 | +0.38(+1.25%) |
Apr 17, 2015 | 30.29 | 30.43 | 30.04 | 30.23 | 309,098 | -0.12(-0.40%) |
Apr 16, 2015 | 30.13 | 30.45 | 30.01 | 30.35 | 85,114 | +0.07(+0.22%) |
Apr 15, 2015 | 30.29 | 30.60 | 30.24 | 30.29 | 163,353 | -0.02(-0.05%) |
Apr 14, 2015 | 29.96 | 30.48 | 29.96 | 30.30 | 296,275 | +0.34(+1.15%) |
Apr 13, 2015 | 29.56 | 30.17 | 29.56 | 29.96 | 145,193 | +0.04(+0.14%) |
Apr 10, 2015 | 30.21 | 30.46 | 29.74 | 29.92 | 103,238 | -0.20(-0.68%) |
Apr 09, 2015 | 31.27 | 31.27 | 30.03 | 30.12 | 173,262 | -0.79(-2.57%) |
Apr 08, 2015 | 30.50 | 30.97 | 30.38 | 30.92 | 176,536 | +0.40(+1.32%) |
Apr 07, 2015 | 30.78 | 30.95 | 30.20 | 30.51 | 358,615 | -0.45(-1.46%) |
Apr 06, 2015 | 30.63 | 31.23 | 30.49 | 30.97 | 246,787 | +0.59(+1.94%) |
Apr 02, 2015 | 30.07 | 30.38 | 30.38 | 30.38 | 175,322 | +0.30(+0.98%) |
Apr 01, 2015 | 29.80 | 30.33 | 29.68 | 30.08 | 528,107 | +0.24(+0.80%) |
Mar 31, 2015 | 30.02 | 30.42 | 29.67 | 29.84 | 420,107 | -0.34(-1.11%) |
Mar 30, 2015 | 30.51 | 30.59 | 29.85 | 30.18 | 370,463 | -0.27(-0.89%) |
Mar 27, 2015 | 30.42 | 30.75 | 30.22 | 30.45 | 227,156 | +0.34(+1.14%) |
Mar 26, 2015 | 30.00 | 30.33 | 29.82 | 30.11 | 162,159 | -0.06(-0.19%) |
Mar 25, 2015 | 30.93 | 31.10 | 30.02 | 30.16 | 243,599 | -0.68(-2.21%) |
Mar 24, 2015 | 30.89 | 31.32 | 30.58 | 30.84 | 275,456 | -0.19(-0.61%) |
Mar 23, 2015 | 30.61 | 31.06 | 30.38 | 31.03 | 182,969 | +0.34(+1.12%) |
Mar 20, 2015 | 29.79 | 30.80 | 29.70 | 30.69 | 381,098 | +1.04(+3.51%) |
Mar 19, 2015 | 29.47 | 30.07 | 29.47 | 29.65 | 197,902 | -0.02(-0.08%) |
Mar 18, 2015 | 29.38 | 29.85 | 28.97 | 29.67 | 347,767 | +0.12(+0.42%) |
Mar 17, 2015 | 29.52 | 29.61 | 29.33 | 29.55 | 251,108 | +0.07(+0.22%) |
Mar 16, 2015 | 29.54 | 29.82 | 29.34 | 29.48 | 125,991 | +0.04(+0.14%) |
Mar 13, 2015 | 29.30 | 29.63 | 29.09 | 29.44 | 226,757 | +0.15(+0.50%) |
Mar 12, 2015 | 28.92 | 29.54 | 28.92 | 29.29 | 262,449 | +0.39(+1.36%) |
Mar 11, 2015 | 28.48 | 29.06 | 28.37 | 28.90 | 281,849 | +0.38(+1.32%) |
Mar 10, 2015 | 28.38 | 28.79 | 28.11 | 28.52 | 383,270 | -0.06(-0.20%) |
Mar 09, 2015 | 28.11 | 28.73 | 27.87 | 28.58 | 414,749 | +0.43(+1.54%) |
Mar 06, 2015 | 29.71 | 29.86 | 28.13 | 28.15 | 757,524 | -1.57(-5.30%) |
Mar 05, 2015 | 29.92 | 30.11 | 29.54 | 29.72 | 416,407 | -0.03(-0.11%) |
Mar 04, 2015 | 29.83 | 30.00 | 29.95 | 29.75 | 363,921 | -0.20(-0.66%) |
Mar 03, 2015 | 29.79 | 30.12 | 29.36 | 29.95 | 514,933 | +0.10(+0.33%) |
Mar 02, 2015 | 29.42 | 30.27 | 29.18 | 29.85 | 471,538 | +0.50(+1.70%) |
Feb 27, 2015 | 28.69 | 29.58 | 28.16 | 29.35 | 910,362 | +0.46(+1.59%) |
Feb 26, 2015 | 29.10 | 29.17 | 28.88 | 28.89 | 933,503 | -0.06(-0.20%) |
Feb 25, 2015 | 29.18 | 29.30 | 28.92 | 28.95 | 5,615,081 | +0.23(+0.80%) |
Feb 24, 2015 | 28.94 | 29.33 | 28.49 | 28.72 | 452,183 | -0.39(-1.32%) |
Feb 23, 2015 | 29.88 | 30.07 | 28.70 | 29.11 | 175,949 | -1.75(-5.68%) |
Feb 20, 2015 | 30.87 | 31.24 | 30.40 | 30.86 | 86,336 | +0.11(+0.37%) |
Feb 19, 2015 | 31.00 | 31.21 | 30.33 | 30.74 | 103,669 | -0.24(-0.77%) |
Feb 18, 2015 | 30.96 | 31.29 | 30.48 | 30.98 | 82,211 | +0.13(+0.42%) |
Feb 17, 2015 | 31.24 | 31.77 | 30.68 | 30.85 | 81,102 | -0.46(-1.47%) |
Feb 13, 2015 | 31.69 | 31.31 | 31.31 | 31.31 | 73,081 | -0.41(-1.29%) |
Feb 12, 2015 | 31.52 | 32.11 | 31.29 | 31.72 | 227,166 | +0.26(+0.83%) |
Feb 11, 2015 | 31.68 | 31.83 | 30.99 | 31.46 | 101,946 | -0.31(-0.98%) |
Feb 10, 2015 | 32.15 | 32.69 | 31.51 | 31.77 | 94,472 | -0.20(-0.62%) |
Feb 09, 2015 | 32.21 | 32.76 | 31.51 | 31.97 | 187,875 | -0.32(-0.99%) |
Feb 06, 2015 | 33.02 | 33.02 | 32.04 | 32.29 | 124,161 | -0.56(-1.70%) |
Feb 05, 2015 | 32.79 | 33.26 | 32.63 | 32.84 | 166,075 | +0.66(+2.06%) |
Feb 04, 2015 | 31.94 | 32.23 | 31.48 | 32.18 | 84,221 | +0.30(+0.95%) |
Feb 03, 2015 | 31.46 | 32.09 | 31.27 | 31.88 | 107,682 | +0.39(+1.22%) |
Feb 02, 2015 | 31.31 | 31.55 | 30.65 | 31.49 | 60,679 | +0.34(+1.08%) |
Jan 30, 2015 | 32.25 | 32.43 | 31.09 | 31.15 | 108,887 | -0.99(-3.09%) |
Jan 29, 2015 | 31.33 | 32.17 | 31.20 | 32.15 | 64,815 | +0.82(+2.62%) |
Jan 28, 2015 | 32.01 | 32.01 | 31.15 | 31.33 | 161,903 | -0.67(-2.10%) |
Jan 27, 2015 | 31.88 | 33.22 | 31.61 | 32.00 | 193,213 | -0.04(-0.13%) |
Jan 26, 2015 | 31.86 | 32.30 | 31.18 | 32.04 | 87,845 | +0.35(+1.11%) |
Jan 23, 2015 | 31.16 | 32.29 | 31.12 | 31.69 | 106,523 | +0.63(+2.03%) |
Jan 22, 2015 | 30.36 | 31.25 | 30.24 | 31.06 | 98,469 | +0.79(+2.60%) |
Jan 21, 2015 | 30.38 | 30.78 | 30.24 | 30.27 | 63,855 | -0.11(-0.38%) |
Jan 20, 2015 | 30.65 | 30.81 | 30.28 | 30.38 | 102,408 | -0.36(-1.17%) |
Jan 16, 2015 | 30.62 | 31.26 | 30.30 | 30.74 | 89,590 | -0.03(-0.11%) |
Jan 15, 2015 | 31.15 | 31.38 | 30.24 | 30.78 | 121,321 | -0.09(-0.29%) |
Jan 14, 2015 | 30.37 | 31.18 | 30.08 | 30.87 | 123,338 | +0.25(+0.80%) |
Jan 13, 2015 | 30.72 | 31.58 | 30.16 | 30.62 | 114,629 | +0.27(+0.89%) |
Jan 12, 2015 | 30.03 | 30.78 | 29.83 | 30.35 | 190,305 | +0.50(+1.67%) |
Jan 09, 2015 | 29.57 | 30.24 | 29.34 | 29.85 | 149,984 | +0.39(+1.34%) |
Jan 08, 2015 | 29.38 | 29.59 | 28.49 | 29.46 | 85,042 | +0.33(+1.13%) |
Jan 07, 2015 | 29.48 | 29.48 | 28.87 | 29.13 | 127,435 | -0.08(-0.28%) |
Jan 06, 2015 | 29.21 | 29.49 | 28.70 | 29.21 | 149,647 | +0.39(+1.34%) |
Jan 05, 2015 | 27.88 | 29.38 | 27.88 | 28.83 | 117,722 | +0.74(+2.63%) |
Jan 02, 2015 | 27.92 | 28.15 | 27.58 | 28.09 | 61,044 | +0.35(+1.27%) |
Dec 31, 2014 | 27.95 | 27.74 | 27.74 | 27.74 | 67,469 | -0.34(-1.20%) |
Dec 30, 2014 | 28.69 | 29.05 | 27.88 | 28.07 | 38,313 | -0.57(-2.00%) |
Dec 29, 2014 | 27.80 | 28.89 | 27.80 | 28.65 | 106,491 | +0.93(+3.37%) |
Dec 26, 2014 | 27.20 | 27.77 | 27.14 | 27.71 | 32,044 | +0.63(+2.33%) |
Dec 24, 2014 | 27.92 | 27.08 | 27.08 | 27.08 | 30,867 | -0.87(-3.11%) |
Dec 23, 2014 | 27.77 | 28.15 | 27.66 | 27.95 | 54,603 | +0.39(+1.43%) |
Dec 22, 2014 | 26.88 | 27.65 | 26.10 | 27.56 | 55,783 | +0.66(+2.44%) |
Dec 19, 2014 | 26.64 | 27.07 | 26.49 | 26.90 | 254,638 | +0.41(+1.55%) |
Dec 18, 2014 | 27.23 | 27.55 | 26.31 | 26.49 | 186,654 | -0.42(-1.55%) |
Dec 17, 2014 | 25.74 | 26.95 | 25.71 | 26.91 | 76,145 | +1.12(+4.35%) |
Dec 16, 2014 | 25.37 | 26.14 | 25.37 | 25.79 | 100,260 | +0.21(+0.83%) |
Dec 15, 2014 | 26.34 | 26.86 | 25.36 | 25.57 | 198,764 | -0.76(-2.89%) |
Dec 12, 2014 | 26.32 | 26.65 | 26.18 | 26.33 | 97,237 | -0.07(-0.25%) |
Dec 11, 2014 | 26.61 | 27.09 | 26.33 | 26.40 | 133,110 | -0.11(-0.40%) |
Dec 10, 2014 | 26.64 | 27.15 | 26.44 | 26.51 | 65,396 | -0.24(-0.89%) |
Dec 09, 2014 | 26.19 | 26.90 | 26.15 | 26.74 | 108,846 | +0.15(+0.55%) |
Dec 08, 2014 | 27.01 | 27.05 | 26.48 | 26.60 | 99,537 | -0.37(-1.37%) |
Dec 05, 2014 | 27.16 | 27.55 | 26.77 | 26.97 | 125,428 | -0.13(-0.48%) |
Dec 04, 2014 | 27.09 | 27.15 | 26.78 | 27.10 | 100,437 | +0.07(+0.24%) |
Dec 03, 2014 | 26.77 | 27.15 | 26.72 | 27.03 | 81,586 | +0.39(+1.48%) |
Dec 02, 2014 | 26.36 | 27.10 | 26.36 | 26.64 | 58,932 | +0.10(+0.37%) |