Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.46 | 31.61 | 31.31 | 31.54 | 56,979 | +0.38(+1.21%) |
Sep 29, 2015 | 31.01 | 31.23 | 30.92 | 31.17 | 47,191 | +0.13(+0.42%) |
Sep 28, 2015 | 31.36 | 31.36 | 30.94 | 31.04 | 59,806 | -0.46(-1.47%) |
Sep 25, 2015 | 31.80 | 31.84 | 31.41 | 31.50 | 12,789 | +0.02(+0.05%) |
Sep 24, 2015 | 31.13 | 31.50 | 31.13 | 31.48 | 15,489 | -0.04(-0.14%) |
Sep 23, 2015 | 31.56 | 31.60 | 31.39 | 31.53 | 7,818 | +0.08(+0.24%) |
Sep 22, 2015 | 31.39 | 31.46 | 31.25 | 31.45 | 18,925 | -0.36(-1.12%) |
Sep 21, 2015 | 31.73 | 32.02 | 31.69 | 31.81 | 12,579 | +0.17(+0.55%) |
Sep 18, 2015 | 31.86 | 31.97 | 31.58 | 31.63 | 25,240 | -0.56(-1.75%) |
Sep 17, 2015 | 32.13 | 32.60 | 32.13 | 32.20 | 19,502 | -0.00(-0.01%) |
Sep 16, 2015 | 32.10 | 32.22 | 31.97 | 32.20 | 11,168 | +0.20(+0.63%) |
Sep 15, 2015 | 31.60 | 32.06 | 31.60 | 32.00 | 56,499 | +0.40(+1.28%) |
Sep 14, 2015 | 31.70 | 31.70 | 31.55 | 31.59 | 19,249 | -0.05(-0.16%) |
Sep 11, 2015 | 31.57 | 31.68 | 31.42 | 31.65 | 16,226 | +0.14(+0.44%) |
Sep 10, 2015 | 31.45 | 31.68 | 31.32 | 31.51 | 21,989 | +0.14(+0.44%) |
Sep 09, 2015 | 32.11 | 32.11 | 31.37 | 31.37 | 19,711 | -0.42(-1.33%) |
Sep 08, 2015 | 31.55 | 31.81 | 31.48 | 31.79 | 14,192 | +0.58(+1.85%) |
Sep 04, 2015 | 31.21 | 31.21 | 31.21 | 31.21 | 14,194 | -0.44(-1.38%) |
Sep 03, 2015 | 31.62 | 31.84 | 31.55 | 31.65 | 21,373 | +0.24(+0.76%) |
Sep 02, 2015 | 31.31 | 31.41 | 31.06 | 31.41 | 299,090 | +0.50(+1.61%) |
Sep 01, 2015 | 31.07 | 31.27 | 30.78 | 30.92 | 41,425 | -0.85(-2.67%) |
Aug 31, 2015 | 31.82 | 31.90 | 31.68 | 31.76 | 7,837 | -0.22(-0.68%) |
Aug 28, 2015 | 31.99 | 32.09 | 31.87 | 31.98 | 46,436 | -0.12(-0.38%) |
Aug 27, 2015 | 31.89 | 32.15 | 31.46 | 32.10 | 38,926 | +0.65(+2.07%) |
Aug 26, 2015 | 31.25 | 31.47 | 30.56 | 31.45 | 26,891 | +0.96(+3.14%) |
Aug 25, 2015 | 31.34 | 31.72 | 30.50 | 30.50 | 95,917 | -0.38(-1.24%) |
Aug 24, 2015 | 30.32 | 31.62 | 20.30 | 30.88 | 329,252 | -1.18(-3.67%) |
Aug 21, 2015 | 32.75 | 32.75 | 32.03 | 32.06 | 50,750 | -0.88(-2.66%) |
Aug 20, 2015 | 33.41 | 33.41 | 32.93 | 32.93 | 43,258 | -0.72(-2.13%) |
Aug 19, 2015 | 33.81 | 33.82 | 33.41 | 33.65 | 17,622 | -0.15(-0.44%) |
Aug 18, 2015 | 33.88 | 33.88 | 33.76 | 33.80 | 19,465 | -0.03(-0.10%) |
Aug 17, 2015 | 33.73 | 33.89 | 33.55 | 33.83 | 29,832 | +0.05(+0.16%) |
Aug 14, 2015 | 33.69 | 33.82 | 33.69 | 33.78 | 10,421 | +0.08(+0.23%) |
Aug 13, 2015 | 33.71 | 33.81 | 33.62 | 33.70 | 42,861 | +0.07(+0.21%) |
Aug 12, 2015 | 33.43 | 33.69 | 33.18 | 33.63 | 73,552 | -0.09(-0.25%) |
Aug 11, 2015 | 33.77 | 33.85 | 33.61 | 33.72 | 14,385 | -0.27(-0.80%) |
Aug 10, 2015 | 33.98 | 34.04 | 33.93 | 33.99 | 11,287 | +0.32(+0.96%) |
Aug 07, 2015 | 33.77 | 33.80 | 33.50 | 33.67 | 28,678 | -0.08(-0.23%) |
Aug 06, 2015 | 34.05 | 34.05 | 33.69 | 33.75 | 16,333 | -0.29(-0.84%) |
Aug 05, 2015 | 33.98 | 34.10 | 33.95 | 34.03 | 74,107 | +0.24(+0.72%) |
Aug 04, 2015 | 33.79 | 33.94 | 33.76 | 33.79 | 15,521 | -0.03(-0.08%) |
Aug 03, 2015 | 33.95 | 33.95 | 33.68 | 33.82 | 4,624 | -0.09(-0.26%) |
Jul 31, 2015 | 34.11 | 34.11 | 33.89 | 33.90 | 5,473 | -0.04(-0.13%) |
Jul 30, 2015 | 33.90 | 33.97 | 33.75 | 33.95 | 12,710 | -0.02(-0.06%) |
Jul 29, 2015 | 33.70 | 34.00 | 33.70 | 33.97 | 41,682 | +0.38(+1.13%) |
Jul 28, 2015 | 33.50 | 33.63 | 33.33 | 33.59 | 16,123 | +0.40(+1.21%) |
Jul 27, 2015 | 33.20 | 33.25 | 33.13 | 33.19 | 25,899 | -0.20(-0.60%) |
Jul 24, 2015 | 33.62 | 33.62 | 33.35 | 33.39 | 9,283 | -0.21(-0.64%) |
Jul 23, 2015 | 33.77 | 33.81 | 33.60 | 33.60 | 102,949 | -0.14(-0.43%) |
Jul 22, 2015 | 33.62 | 33.85 | 33.62 | 33.75 | 25,798 | +0.01(+0.03%) |
Jul 21, 2015 | 33.97 | 33.97 | 33.66 | 33.74 | 12,338 | -0.26(-0.77%) |
Jul 20, 2015 | 33.94 | 34.03 | 33.91 | 34.00 | 16,544 | +0.04(+0.13%) |
Jul 17, 2015 | 33.98 | 33.98 | 33.87 | 33.96 | 33,446 | -0.04(-0.13%) |
Jul 16, 2015 | 33.94 | 34.01 | 33.91 | 34.00 | 10,495 | +0.18(+0.54%) |
Jul 15, 2015 | 33.90 | 33.90 | 33.80 | 33.82 | 11,507 | -0.06(-0.18%) |
Jul 14, 2015 | 33.87 | 33.92 | 33.78 | 33.88 | 31,802 | +0.04(+0.13%) |
Jul 13, 2015 | 33.76 | 33.84 | 33.73 | 33.83 | 11,654 | +0.38(+1.15%) |
Jul 10, 2015 | 33.34 | 33.54 | 33.34 | 33.45 | 8,911 | +0.27(+0.82%) |
Jul 09, 2015 | 33.31 | 33.43 | 33.13 | 33.18 | 12,691 | +0.17(+0.50%) |
Jul 08, 2015 | 33.24 | 33.24 | 32.95 | 33.01 | 20,307 | -0.39(-1.18%) |
Jul 07, 2015 | 33.26 | 33.44 | 32.88 | 33.41 | 20,705 | +0.25(+0.76%) |
Jul 06, 2015 | 33.07 | 33.20 | 32.93 | 33.15 | 10,624 | +0.03(+0.11%) |
Jul 02, 2015 | 33.20 | 33.12 | 33.12 | 33.12 | 11,904 | -0.11(-0.34%) |
Jul 01, 2015 | 33.18 | 33.27 | 33.13 | 33.23 | 14,757 | +0.29(+0.88%) |
Jun 30, 2015 | 32.85 | 33.16 | 32.85 | 32.94 | 20,881 | +0.02(+0.05%) |
Jun 29, 2015 | 33.35 | 33.37 | 32.93 | 32.93 | 16,906 | -0.61(-1.82%) |
Jun 26, 2015 | 33.59 | 33.61 | 33.49 | 33.54 | 9,029 | +0.07(+0.21%) |
Jun 25, 2015 | 33.59 | 33.61 | 33.44 | 33.47 | 69,679 | -0.11(-0.34%) |
Jun 24, 2015 | 33.77 | 33.80 | 33.57 | 33.58 | 19,691 | -0.21(-0.63%) |
Jun 23, 2015 | 33.90 | 33.78 | 33.67 | 33.79 | 28,783 | +0.01(+0.03%) |
Jun 22, 2015 | 33.89 | 33.90 | 33.74 | 33.78 | 20,171 | +0.15(+0.44%) |
Jun 19, 2015 | 33.86 | 33.86 | 33.63 | 33.64 | 14,992 | -0.21(-0.63%) |
Jun 18, 2015 | 33.61 | 33.87 | 33.61 | 33.85 | 8,135 | +0.35(+1.05%) |
Jun 17, 2015 | 33.52 | 33.56 | 33.30 | 33.50 | 7,292 | +0.09(+0.27%) |
Jun 16, 2015 | 33.11 | 33.41 | 33.11 | 33.41 | 8,668 | +0.21(+0.64%) |
Jun 15, 2015 | 33.08 | 33.31 | 33.08 | 33.19 | 37,128 | -0.27(-0.80%) |
Jun 12, 2015 | 33.62 | 33.62 | 33.39 | 33.46 | 15,444 | -0.13(-0.39%) |
Jun 11, 2015 | 33.62 | 33.65 | 33.58 | 33.59 | 47,737 | +0.17(+0.52%) |
Jun 10, 2015 | 33.26 | 33.50 | 33.26 | 33.42 | 12,358 | +0.29(+0.86%) |
Jun 09, 2015 | 33.10 | 33.17 | 33.09 | 33.13 | 10,760 | -0.02(-0.06%) |
Jun 08, 2015 | 33.20 | 33.22 | 33.16 | 33.16 | 7,485 | -0.13(-0.40%) |
Jun 05, 2015 | 33.39 | 33.39 | 33.26 | 33.29 | 18,690 | -0.09(-0.26%) |
Jun 04, 2015 | 33.58 | 33.63 | 33.34 | 33.38 | 11,475 | -0.33(-0.98%) |
Jun 03, 2015 | 33.73 | 33.78 | 33.66 | 33.71 | 8,926 | +0.10(+0.31%) |
Jun 02, 2015 | 33.49 | 33.74 | 33.49 | 33.60 | 8,988 | -0.13(-0.38%) |
Jun 01, 2015 | 33.71 | 33.77 | 33.55 | 33.73 | 10,511 | +0.12(+0.36%) |
May 29, 2015 | 33.86 | 33.86 | 33.58 | 33.61 | 12,128 | -0.19(-0.57%) |
May 28, 2015 | 33.85 | 33.85 | 33.74 | 33.80 | 12,943 | -0.08(-0.23%) |
May 27, 2015 | 33.76 | 33.90 | 33.73 | 33.88 | 20,314 | +0.23(+0.70%) |
May 26, 2015 | 33.98 | 33.98 | 33.58 | 33.65 | 13,183 | -0.33(-0.97%) |
May 22, 2015 | 34.07 | 33.98 | 33.98 | 33.98 | 8,994 | -0.11(-0.32%) |
May 21, 2015 | 34.11 | 34.11 | 34.04 | 34.08 | 11,911 | -0.00(-0.01%) |
May 20, 2015 | 34.19 | 34.19 | 34.04 | 34.09 | 19,973 | +0.03(+0.09%) |
May 19, 2015 | 34.12 | 34.18 | 34.00 | 34.06 | 13,080 | -0.00(-0.01%) |
May 18, 2015 | 34.01 | 34.07 | 33.97 | 34.06 | 8,042 | +0.08(+0.23%) |
May 15, 2015 | 33.85 | 34.00 | 33.85 | 33.98 | 12,828 | +0.04(+0.13%) |
May 14, 2015 | 33.76 | 33.94 | 33.71 | 33.94 | 4,921 | +0.37(+1.11%) |
May 13, 2015 | 33.68 | 33.74 | 33.51 | 33.57 | 32,192 | -0.02(-0.05%) |
May 12, 2015 | 33.65 | 33.65 | 33.39 | 33.58 | 18,137 | +0.02(+0.07%) |
May 11, 2015 | 33.52 | 33.68 | 33.52 | 33.56 | 8,764 | -0.08(-0.23%) |
May 08, 2015 | 33.58 | 33.66 | 33.53 | 33.64 | 8,365 | +0.41(+1.23%) |
May 07, 2015 | 33.12 | 33.25 | 33.06 | 33.23 | 10,227 | +0.25(+0.75%) |
May 06, 2015 | 33.08 | 33.08 | 32.95 | 32.98 | 7,438 | -0.18(-0.54%) |
May 05, 2015 | 33.31 | 33.34 | 33.10 | 33.16 | 16,729 | -0.29(-0.88%) |
May 04, 2015 | 33.42 | 33.51 | 33.42 | 33.45 | 8,420 | +0.16(+0.49%) |
May 01, 2015 | 32.95 | 33.30 | 32.95 | 33.29 | 3,623 | +0.43(+1.29%) |
Apr 30, 2015 | 33.24 | 33.24 | 32.83 | 32.86 | 18,579 | -0.35(-1.05%) |
Apr 29, 2015 | 33.39 | 33.39 | 33.12 | 33.21 | 10,303 | -0.17(-0.52%) |
Apr 28, 2015 | 33.50 | 33.52 | 33.06 | 33.39 | 30,625 | +0.04(+0.13%) |
Apr 27, 2015 | 33.52 | 33.59 | 33.34 | 33.34 | 19,769 | -0.19(-0.57%) |
Apr 24, 2015 | 33.64 | 33.64 | 33.49 | 33.53 | 43,194 | -0.02(-0.06%) |
Apr 23, 2015 | 33.44 | 33.63 | 33.43 | 33.55 | 7,381 | +0.07(+0.22%) |
Apr 22, 2015 | 33.27 | 33.51 | 33.21 | 33.48 | 9,900 | +0.07(+0.20%) |
Apr 21, 2015 | 33.45 | 33.63 | 33.39 | 33.41 | 9,587 | -0.02(-0.07%) |
Apr 20, 2015 | 33.38 | 33.52 | 33.38 | 33.44 | 15,407 | +0.29(+0.89%) |
Apr 17, 2015 | 33.45 | 33.45 | 33.06 | 33.14 | 27,870 | -0.45(-1.34%) |
Apr 16, 2015 | 33.54 | 33.67 | 33.54 | 33.59 | 9,595 | -0.10(-0.31%) |
Apr 15, 2015 | 33.82 | 33.85 | 33.65 | 33.70 | 15,428 | +0.08(+0.23%) |
Apr 14, 2015 | 33.60 | 33.69 | 33.43 | 33.62 | 8,138 | +0.01(+0.03%) |
Apr 13, 2015 | 33.78 | 33.80 | 33.58 | 33.61 | 27,960 | -0.14(-0.41%) |
Apr 10, 2015 | 33.73 | 33.78 | 33.64 | 33.75 | 28,264 | +0.07(+0.20%) |
Apr 09, 2015 | 33.50 | 33.68 | 33.50 | 33.68 | 8,497 | +0.06(+0.18%) |
Apr 08, 2015 | 33.67 | 33.67 | 33.54 | 33.62 | 14,953 | +0.09(+0.26%) |
Apr 07, 2015 | 33.66 | 33.73 | 33.51 | 33.53 | 32,311 | -0.08(-0.22%) |
Apr 06, 2015 | 33.29 | 33.69 | 33.23 | 33.61 | 18,387 | +0.22(+0.67%) |
Apr 02, 2015 | 33.32 | 33.39 | 33.39 | 33.39 | 10,263 | +0.15(+0.45%) |
Apr 01, 2015 | 33.45 | 33.45 | 33.08 | 33.24 | 8,869 | -0.21(-0.63%) |
Mar 31, 2015 | 33.67 | 33.67 | 33.45 | 33.45 | 8,944 | -0.28(-0.82%) |
Mar 30, 2015 | 33.56 | 33.75 | 33.55 | 33.72 | 10,466 | +0.39(+1.17%) |
Mar 27, 2015 | 33.26 | 33.34 | 33.23 | 33.33 | 29,301 | +0.08(+0.24%) |
Mar 26, 2015 | 33.25 | 33.38 | 33.04 | 33.26 | 12,444 | -0.05(-0.14%) |
Mar 25, 2015 | 33.86 | 33.86 | 33.30 | 33.30 | 13,472 | -0.36(-1.07%) |
Mar 24, 2015 | 33.80 | 33.85 | 33.66 | 33.66 | 5,833 | -0.20(-0.59%) |
Mar 23, 2015 | 33.89 | 33.90 | 33.86 | 33.86 | 16,572 | +0.03(+0.10%) |
Mar 20, 2015 | 33.73 | 33.90 | 33.65 | 33.83 | 8,398 | +0.34(+1.00%) |
Mar 19, 2015 | 33.66 | 33.66 | 33.43 | 33.49 | 22,073 | -0.13(-0.38%) |
Mar 18, 2015 | 33.24 | 33.76 | 32.97 | 33.62 | 17,550 | +0.32(+0.98%) |
Mar 17, 2015 | 33.25 | 33.37 | 33.18 | 33.30 | 17,155 | -0.15(-0.46%) |
Mar 16, 2015 | 33.23 | 33.46 | 33.23 | 33.45 | 52,770 | +0.41(+1.25%) |
Mar 13, 2015 | 33.24 | 33.24 | 32.82 | 33.04 | 20,546 | -0.21(-0.63%) |
Mar 12, 2015 | 32.93 | 33.27 | 32.93 | 33.25 | 6,063 | +0.48(+1.48%) |
Mar 11, 2015 | 32.94 | 32.94 | 32.73 | 32.77 | 11,677 | -0.12(-0.36%) |
Mar 10, 2015 | 33.07 | 33.08 | 32.87 | 32.88 | 24,711 | -0.50(-1.49%) |
Mar 09, 2015 | 33.07 | 33.45 | 33.07 | 33.38 | 6,925 | +0.25(+0.75%) |
Mar 06, 2015 | 33.54 | 33.54 | 33.13 | 33.13 | 37,454 | -0.54(-1.61%) |
Mar 05, 2015 | 33.67 | 33.70 | 33.59 | 33.67 | 16,742 | +0.11(+0.34%) |
Mar 04, 2015 | 33.74 | 33.77 | 33.42 | 33.56 | 20,181 | -0.21(-0.62%) |
Mar 03, 2015 | 33.80 | 33.80 | 33.64 | 33.77 | 23,395 | -0.21(-0.61%) |
Mar 02, 2015 | 33.73 | 33.98 | 33.73 | 33.98 | 12,047 | +0.30(+0.90%) |
Feb 27, 2015 | 33.80 | 33.80 | 33.67 | 33.67 | 16,619 | -0.08(-0.23%) |
Feb 26, 2015 | 33.86 | 33.86 | 33.71 | 33.75 | 6,365 | -0.07(-0.21%) |
Feb 25, 2015 | 33.94 | 33.94 | 33.74 | 33.82 | 6,409 | -0.04(-0.12%) |
Feb 24, 2015 | 33.82 | 33.91 | 33.78 | 33.86 | 16,512 | +0.09(+0.27%) |
Feb 23, 2015 | 33.84 | 33.84 | 33.69 | 33.77 | 7,568 | +0.00(+0.00%) |
Feb 20, 2015 | 33.56 | 33.82 | 33.41 | 33.77 | 12,220 | +0.22(+0.67%) |
Feb 19, 2015 | 33.52 | 33.56 | 33.49 | 33.54 | 5,849 | +0.02(+0.07%) |
Feb 18, 2015 | 33.49 | 33.52 | 33.41 | 33.52 | 9,348 | +0.06(+0.16%) |
Feb 17, 2015 | 33.42 | 33.54 | 33.42 | 33.46 | 11,834 | +0.02(+0.06%) |
Feb 13, 2015 | 33.48 | 33.45 | 33.45 | 33.45 | 18,955 | +0.06(+0.19%) |
Feb 12, 2015 | 33.30 | 33.39 | 33.23 | 33.38 | 16,599 | +0.27(+0.82%) |
Feb 11, 2015 | 33.11 | 33.19 | 32.99 | 33.11 | 29,177 | -0.01(-0.02%) |
Feb 10, 2015 | 33.00 | 33.12 | 32.86 | 33.12 | 14,614 | +0.35(+1.06%) |
Feb 09, 2015 | 32.93 | 32.93 | 32.68 | 32.77 | 24,213 | -0.20(-0.60%) |
Feb 06, 2015 | 33.00 | 33.18 | 32.90 | 32.97 | 36,231 | -0.10(-0.31%) |
Feb 05, 2015 | 33.02 | 33.09 | 32.92 | 33.07 | 11,868 | +0.33(+1.02%) |
Feb 04, 2015 | 32.85 | 32.94 | 32.66 | 32.74 | 27,002 | -0.08(-0.24%) |
Feb 03, 2015 | 32.47 | 32.84 | 32.45 | 32.81 | 18,071 | +0.52(+1.62%) |
Feb 02, 2015 | 32.02 | 32.29 | 31.82 | 32.29 | 7,377 | +0.34(+1.06%) |
Jan 30, 2015 | 32.33 | 32.38 | 31.95 | 31.95 | 11,732 | -0.56(-1.71%) |
Jan 29, 2015 | 32.26 | 32.51 | 32.01 | 32.51 | 37,198 | +0.32(+0.99%) |
Jan 28, 2015 | 32.38 | 32.76 | 32.14 | 32.19 | 27,199 | -0.34(-1.06%) |
Jan 27, 2015 | 32.50 | 32.70 | 32.44 | 32.53 | 20,946 | -0.30(-0.92%) |
Jan 26, 2015 | 32.82 | 32.83 | 32.61 | 32.83 | 19,642 | +0.02(+0.05%) |
Jan 23, 2015 | 32.99 | 32.99 | 32.78 | 32.81 | 42,085 | -0.20(-0.60%) |
Jan 22, 2015 | 32.67 | 33.04 | 32.51 | 33.01 | 14,149 | +0.52(+1.59%) |
Jan 21, 2015 | 32.43 | 32.56 | 32.34 | 32.50 | 10,123 | +0.02(+0.05%) |
Jan 20, 2015 | 32.63 | 32.63 | 32.19 | 32.48 | 50,032 | +0.01(+0.02%) |
Jan 16, 2015 | 32.10 | 32.47 | 32.00 | 32.47 | 27,630 | +0.36(+1.11%) |
Jan 15, 2015 | 32.24 | 32.43 | 32.12 | 32.12 | 23,404 | -0.09(-0.29%) |
Jan 14, 2015 | 32.05 | 32.23 | 31.95 | 32.21 | 42,942 | -0.15(-0.45%) |
Jan 13, 2015 | 32.81 | 32.92 | 32.25 | 32.36 | 20,620 | -0.09(-0.27%) |
Jan 12, 2015 | 32.72 | 32.72 | 32.38 | 32.44 | 16,391 | -0.17(-0.53%) |
Jan 09, 2015 | 32.81 | 32.87 | 32.57 | 32.62 | 45,056 | -0.27(-0.83%) |
Jan 08, 2015 | 32.73 | 32.95 | 32.73 | 32.89 | 26,043 | +0.58(+1.79%) |
Jan 07, 2015 | 32.20 | 32.38 | 32.07 | 32.31 | 33,346 | +0.38(+1.20%) |
Jan 06, 2015 | 32.30 | 32.31 | 31.77 | 31.93 | 24,862 | -0.26(-0.80%) |
Jan 05, 2015 | 32.93 | 32.93 | 32.15 | 32.19 | 24,932 | -0.52(-1.58%) |
Jan 02, 2015 | 33.06 | 33.12 | 32.48 | 32.70 | 16,695 | -0.20(-0.61%) |
Dec 31, 2014 | 33.24 | 32.90 | 32.90 | 32.90 | 14,303 | -0.23(-0.70%) |
Dec 30, 2014 | 33.23 | 33.23 | 33.05 | 33.13 | 32,093 | -0.13(-0.38%) |
Dec 29, 2014 | 33.26 | 33.27 | 33.21 | 33.26 | 16,576 | +0.02(+0.05%) |
Dec 26, 2014 | 33.32 | 33.35 | 33.24 | 33.24 | 7,910 | -0.03(-0.10%) |
Dec 24, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 4,302 | -0.04(-0.13%) |
Dec 23, 2014 | 33.34 | 33.36 | 33.21 | 33.32 | 22,582 | +0.43(+1.31%) |
Dec 22, 2014 | 32.76 | 32.91 | 32.75 | 32.89 | 15,971 | +0.24(+0.72%) |
Dec 19, 2014 | 32.57 | 32.74 | 32.57 | 32.65 | 9,529 | +0.23(+0.70%) |
Dec 18, 2014 | 32.27 | 32.43 | 32.20 | 32.43 | 28,115 | +0.58(+1.84%) |
Dec 17, 2014 | 31.35 | 31.84 | 31.35 | 31.84 | 13,551 | +0.32(+1.02%) |
Dec 16, 2014 | 31.47 | 31.78 | 31.47 | 31.52 | 10,352 | -0.02(-0.05%) |
Dec 15, 2014 | 31.78 | 31.83 | 31.44 | 31.54 | 6,757 | -0.15(-0.48%) |
Dec 12, 2014 | 32.03 | 32.03 | 31.69 | 31.69 | 11,549 | -0.39(-1.21%) |
Dec 11, 2014 | 32.16 | 32.42 | 32.08 | 32.08 | 21,515 | +0.03(+0.10%) |
Dec 10, 2014 | 32.36 | 32.36 | 32.05 | 32.05 | 44,978 | -0.39(-1.19%) |
Dec 09, 2014 | 32.25 | 32.43 | 32.15 | 32.43 | 4,825 | -0.09(-0.29%) |
Dec 08, 2014 | 32.63 | 32.70 | 32.46 | 32.53 | 10,480 | -0.06(-0.18%) |
Dec 05, 2014 | 32.55 | 32.65 | 32.55 | 32.59 | 13,203 | +0.02(+0.05%) |
Dec 04, 2014 | 32.57 | 32.60 | 32.43 | 32.57 | 5,489 | -0.08(-0.23%) |
Dec 03, 2014 | 32.53 | 32.65 | 32.53 | 32.65 | 14,070 | +0.19(+0.57%) |
Dec 02, 2014 | 32.32 | 32.46 | 32.32 | 32.46 | 4,205 | +0.17(+0.52%) |
Dec 01, 2014 | 32.31 | 32.35 | 32.27 | 32.29 | 5,026 | -0.14(-0.44%) |
Nov 28, 2014 | 32.40 | 32.51 | 32.40 | 32.44 | 1,511 | +0.14(+0.42%) |
Nov 26, 2014 | 32.27 | 32.30 | 32.30 | 32.30 | 23,404 | +0.08(+0.26%) |
Nov 25, 2014 | 32.26 | 32.26 | 32.14 | 32.22 | 32,490 | +0.09(+0.29%) |
Nov 24, 2014 | 32.16 | 32.16 | 32.10 | 32.12 | 4,963 | +0.07(+0.21%) |
Nov 21, 2014 | 32.15 | 32.18 | 32.03 | 32.05 | 25,917 | +0.23(+0.72%) |
Nov 20, 2014 | 31.82 | 31.84 | 31.72 | 31.83 | 7,015 | -0.01(-0.04%) |
Nov 19, 2014 | 31.83 | 31.84 | 31.72 | 31.84 | 7,991 | +0.02(+0.07%) |
Nov 18, 2014 | 31.73 | 31.85 | 31.73 | 31.82 | 2,448 | +0.19(+0.62%) |
Nov 17, 2014 | 31.45 | 31.62 | 31.45 | 31.62 | 9,499 | +0.08(+0.24%) |
Nov 14, 2014 | 31.56 | 31.64 | 31.54 | 31.55 | 9,223 | -0.08(-0.24%) |
Nov 13, 2014 | 31.73 | 31.73 | 31.52 | 31.62 | 7,954 | +0.13(+0.40%) |
Nov 12, 2014 | 31.48 | 31.58 | 31.41 | 31.50 | 6,489 | -0.01(-0.02%) |
Nov 11, 2014 | 31.53 | 31.61 | 31.50 | 31.50 | 4,375 | +0.01(+0.02%) |
Nov 10, 2014 | 31.43 | 31.56 | 31.42 | 31.50 | 9,795 | +0.17(+0.53%) |
Nov 07, 2014 | 31.37 | 31.44 | 31.29 | 31.33 | 8,409 | -0.08(-0.24%) |
Nov 06, 2014 | 31.30 | 31.42 | 31.29 | 31.41 | 28,580 | +0.11(+0.36%) |
Nov 05, 2014 | 31.26 | 31.30 | 31.19 | 31.29 | 4,853 | +0.14(+0.45%) |
Nov 04, 2014 | 31.03 | 31.17 | 31.03 | 31.15 | 10,321 | +0.14(+0.45%) |
Nov 03, 2014 | 31.01 | 31.07 | 30.99 | 31.01 | 5,358 | -0.00(-0.01%) |
Oct 31, 2014 | 30.91 | 31.06 | 30.91 | 31.02 | 13,526 | +0.36(+1.16%) |
Oct 30, 2014 | 30.50 | 30.75 | 30.50 | 30.66 | 11,678 | +0.15(+0.50%) |
Oct 29, 2014 | 30.58 | 30.58 | 30.39 | 30.51 | 4,667 | +0.06(+0.19%) |
Oct 28, 2014 | 30.30 | 30.47 | 30.28 | 30.45 | 20,303 | +0.27(+0.90%) |
Oct 27, 2014 | 30.10 | 30.22 | 30.08 | 30.18 | 10,369 | +0.00(+0.01%) |
Oct 24, 2014 | 30.00 | 30.17 | 30.00 | 30.17 | 4,046 | +0.30(+1.01%) |
Oct 23, 2014 | 29.81 | 30.00 | 29.81 | 29.87 | 20,113 | +0.26(+0.88%) |
Oct 22, 2014 | 29.81 | 29.82 | 29.60 | 29.61 | 15,470 | -0.07(-0.24%) |
Oct 21, 2014 | 29.30 | 29.68 | 29.30 | 29.68 | 8,449 | +0.45(+1.53%) |
Oct 20, 2014 | 29.08 | 29.25 | 29.03 | 29.23 | 9,227 | +0.16(+0.55%) |
Oct 17, 2014 | 28.90 | 29.10 | 28.90 | 29.07 | 6,929 | +0.42(+1.47%) |
Oct 16, 2014 | 28.19 | 28.81 | 28.19 | 28.65 | 12,548 | +0.02(+0.06%) |
Oct 15, 2014 | 28.21 | 28.64 | 28.16 | 28.64 | 51,372 | -0.25(-0.86%) |
Oct 14, 2014 | 28.82 | 29.03 | 28.75 | 28.89 | 29,226 | +0.17(+0.58%) |
Oct 13, 2014 | 29.18 | 29.19 | 28.70 | 28.72 | 33,718 | -0.46(-1.57%) |
Oct 10, 2014 | 29.58 | 29.58 | 29.18 | 29.18 | 17,772 | -0.30(-1.03%) |
Oct 09, 2014 | 29.82 | 29.88 | 29.44 | 29.48 | 10,675 | -0.36(-1.22%) |
Oct 08, 2014 | 29.44 | 29.85 | 29.44 | 29.85 | 8,991 | +0.28(+0.94%) |
Oct 07, 2014 | 29.91 | 29.91 | 29.57 | 29.57 | 10,812 | -0.41(-1.38%) |
Oct 06, 2014 | 30.00 | 30.01 | 29.95 | 29.98 | 1,417 | +0.03(+0.08%) |
Oct 03, 2014 | 29.80 | 29.96 | 29.80 | 29.96 | 9,796 | +0.36(+1.20%) |
Oct 02, 2014 | 29.64 | 29.64 | 29.40 | 29.60 | 13,430 | -0.02(-0.06%) |