Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.48 | 38.69 | 37.31 | 37.59 | 663,155 | -0.87(-2.26%) |
Oct 29, 2015 | 38.18 | 38.57 | 37.74 | 38.46 | 412,084 | -0.07(-0.18%) |
Oct 28, 2015 | 36.02 | 38.71 | 35.53 | 38.53 | 1,104,418 | +2.77(+7.74%) |
Oct 27, 2015 | 36.86 | 36.97 | 35.63 | 35.76 | 878,312 | -1.25(-3.37%) |
Oct 26, 2015 | 37.00 | 37.52 | 35.43 | 37.00 | 1,054,158 | -0.26(-0.69%) |
Oct 23, 2015 | 38.54 | 38.57 | 36.73 | 37.26 | 852,732 | -0.94(-2.46%) |
Oct 22, 2015 | 38.16 | 38.71 | 37.80 | 38.20 | 445,140 | +0.34(+0.89%) |
Oct 21, 2015 | 38.23 | 38.72 | 37.38 | 37.86 | 690,715 | -0.28(-0.73%) |
Oct 20, 2015 | 40.38 | 42.18 | 37.21 | 38.14 | 2,104,938 | -2.24(-5.56%) |
Oct 19, 2015 | 41.68 | 41.97 | 39.73 | 40.38 | 688,571 | -1.01(-2.44%) |
Oct 16, 2015 | 40.12 | 42.03 | 39.94 | 41.39 | 1,347,582 | +1.45(+3.64%) |
Oct 15, 2015 | 39.41 | 40.32 | 39.04 | 39.94 | 499,508 | +0.63(+1.61%) |
Oct 14, 2015 | 38.83 | 40.13 | 38.68 | 39.31 | 393,996 | +0.37(+0.94%) |
Oct 13, 2015 | 39.63 | 40.44 | 38.86 | 38.94 | 422,038 | -1.11(-2.77%) |
Oct 12, 2015 | 39.88 | 40.69 | 39.65 | 40.05 | 664,215 | +0.17(+0.42%) |
Oct 09, 2015 | 39.21 | 40.05 | 38.73 | 39.88 | 674,256 | +0.96(+2.46%) |
Oct 08, 2015 | 38.83 | 38.98 | 38.21 | 38.92 | 433,945 | -0.04(-0.10%) |
Oct 07, 2015 | 38.00 | 39.01 | 37.34 | 38.96 | 392,719 | +1.22(+3.22%) |
Oct 06, 2015 | 37.91 | 38.40 | 36.97 | 37.74 | 341,142 | -0.17(-0.44%) |
Oct 05, 2015 | 37.12 | 37.96 | 36.79 | 37.91 | 758,463 | +1.28(+3.48%) |
Oct 02, 2015 | 35.08 | 36.68 | 34.72 | 36.64 | 401,819 | +1.06(+2.97%) |
Oct 01, 2015 | 35.41 | 35.74 | 34.46 | 35.58 | 475,755 | +0.07(+0.19%) |
Sep 30, 2015 | 34.55 | 35.61 | 34.31 | 35.51 | 830,128 | +1.34(+3.94%) |
Sep 29, 2015 | 33.57 | 34.28 | 32.63 | 34.16 | 800,523 | +0.52(+1.56%) |
Sep 28, 2015 | 33.69 | 34.85 | 33.30 | 33.64 | 709,700 | -0.29(-0.85%) |
Sep 25, 2015 | 36.09 | 36.23 | 33.83 | 33.93 | 1,091,248 | -1.70(-4.77%) |
Sep 24, 2015 | 37.45 | 37.56 | 34.23 | 35.63 | 1,125,884 | -2.00(-5.31%) |
Sep 23, 2015 | 37.42 | 38.15 | 37.12 | 37.63 | 505,482 | +0.30(+0.79%) |
Sep 22, 2015 | 37.54 | 37.71 | 37.03 | 37.33 | 690,721 | -0.28(-0.74%) |
Sep 21, 2015 | 37.58 | 38.14 | 37.30 | 37.61 | 634,978 | +0.20(+0.53%) |
Sep 18, 2015 | 36.92 | 37.73 | 36.69 | 37.41 | 916,668 | -0.11(-0.29%) |
Sep 17, 2015 | 37.49 | 38.07 | 37.25 | 37.52 | 719,431 | -0.06(-0.16%) |
Sep 16, 2015 | 38.02 | 38.42 | 36.93 | 37.58 | 3,239,029 | -2.57(-6.40%) |
Sep 15, 2015 | 38.29 | 40.52 | 37.92 | 40.15 | 1,359,385 | +1.82(+4.75%) |
Sep 14, 2015 | 37.98 | 38.37 | 37.66 | 38.33 | 292,091 | +0.35(+0.91%) |
Sep 11, 2015 | 37.08 | 38.07 | 36.77 | 37.98 | 320,714 | +0.65(+1.75%) |
Sep 10, 2015 | 37.13 | 38.29 | 37.13 | 37.33 | 275,224 | -0.11(-0.29%) |
Sep 09, 2015 | 38.05 | 38.35 | 37.34 | 37.44 | 418,006 | -0.13(-0.34%) |
Sep 08, 2015 | 36.80 | 37.79 | 36.57 | 37.57 | 255,207 | +1.23(+3.37%) |
Sep 04, 2015 | 36.62 | 36.34 | 36.34 | 36.34 | 268,392 | -0.83(-2.23%) |
Sep 03, 2015 | 37.68 | 38.00 | 36.85 | 37.17 | 349,507 | -0.44(-1.16%) |
Sep 02, 2015 | 37.08 | 37.97 | 36.79 | 37.61 | 350,278 | +0.77(+2.09%) |
Sep 01, 2015 | 37.31 | 38.10 | 36.63 | 36.83 | 614,937 | -1.28(-3.35%) |
Aug 31, 2015 | 37.84 | 39.01 | 37.40 | 38.11 | 539,932 | +0.23(+0.60%) |
Aug 28, 2015 | 37.93 | 38.36 | 37.39 | 37.88 | 457,056 | -0.12(-0.31%) |
Aug 27, 2015 | 38.20 | 39.13 | 37.27 | 38.00 | 656,060 | +0.23(+0.60%) |
Aug 26, 2015 | 37.40 | 38.10 | 36.38 | 37.77 | 600,492 | +1.27(+3.47%) |
Aug 25, 2015 | 38.10 | 38.59 | 36.50 | 36.51 | 686,345 | -0.53(-1.44%) |
Aug 24, 2015 | 33.85 | 38.54 | 32.59 | 37.04 | 912,939 | -0.46(-1.24%) |
Aug 21, 2015 | 36.40 | 38.00 | 35.75 | 37.51 | 1,162,055 | -0.47(-1.25%) |
Aug 20, 2015 | 39.22 | 39.48 | 37.68 | 37.98 | 747,480 | -1.64(-4.14%) |
Aug 19, 2015 | 39.55 | 40.33 | 38.91 | 39.62 | 621,582 | +0.07(+0.17%) |
Aug 18, 2015 | 40.69 | 41.12 | 39.09 | 39.55 | 907,350 | -0.90(-2.22%) |
Aug 17, 2015 | 37.89 | 40.90 | 37.24 | 40.45 | 1,906,512 | +2.53(+6.68%) |
Aug 14, 2015 | 37.54 | 37.97 | 37.20 | 37.92 | 276,494 | +0.46(+1.24%) |
Aug 13, 2015 | 37.19 | 38.57 | 36.92 | 37.46 | 505,157 | +0.34(+0.91%) |
Aug 12, 2015 | 37.38 | 37.89 | 36.09 | 37.12 | 737,404 | -0.46(-1.24%) |
Aug 11, 2015 | 37.16 | 38.57 | 36.85 | 37.59 | 746,586 | +0.26(+0.69%) |
Aug 10, 2015 | 37.08 | 37.80 | 36.88 | 37.33 | 600,559 | +0.34(+0.91%) |
Aug 07, 2015 | 36.66 | 37.03 | 36.05 | 36.99 | 530,528 | +0.44(+1.22%) |
Aug 06, 2015 | 37.43 | 37.71 | 35.56 | 36.55 | 997,201 | -0.88(-2.35%) |
Aug 05, 2015 | 33.62 | 38.02 | 33.57 | 37.43 | 2,128,064 | +5.74(+18.10%) |
Aug 04, 2015 | 31.13 | 31.89 | 30.92 | 31.69 | 592,859 | +0.60(+1.94%) |
Aug 03, 2015 | 31.65 | 32.61 | 31.04 | 31.09 | 535,789 | -0.55(-1.75%) |
Jul 31, 2015 | 31.77 | 32.07 | 31.29 | 31.64 | 312,801 | -0.22(-0.68%) |
Jul 30, 2015 | 31.49 | 32.14 | 30.78 | 31.86 | 350,882 | +0.26(+0.81%) |
Jul 29, 2015 | 30.92 | 31.69 | 29.47 | 31.60 | 895,054 | +0.68(+2.21%) |
Jul 28, 2015 | 31.48 | 31.57 | 29.91 | 30.92 | 930,636 | -0.33(-1.04%) |
Jul 27, 2015 | 33.10 | 33.10 | 30.97 | 31.25 | 680,310 | -2.13(-6.37%) |
Jul 24, 2015 | 35.52 | 35.92 | 33.27 | 33.37 | 621,861 | -2.18(-6.12%) |
Jul 23, 2015 | 35.49 | 36.57 | 35.49 | 35.55 | 508,321 | +0.23(+0.64%) |
Jul 22, 2015 | 35.01 | 35.65 | 34.84 | 35.32 | 351,162 | +0.16(+0.45%) |
Jul 21, 2015 | 35.33 | 35.78 | 34.73 | 35.16 | 370,281 | -0.17(-0.48%) |
Jul 20, 2015 | 34.86 | 35.33 | 34.34 | 35.33 | 476,217 | +0.65(+1.88%) |
Jul 17, 2015 | 34.73 | 34.98 | 34.31 | 34.68 | 445,105 | -0.05(-0.14%) |
Jul 16, 2015 | 34.63 | 34.79 | 34.05 | 34.73 | 332,408 | +0.30(+0.86%) |
Jul 15, 2015 | 34.71 | 34.88 | 34.02 | 34.43 | 274,684 | -0.28(-0.80%) |
Jul 14, 2015 | 33.99 | 35.03 | 33.99 | 34.71 | 335,942 | +0.53(+1.56%) |
Jul 13, 2015 | 34.17 | 34.49 | 33.84 | 34.17 | 254,555 | +0.10(+0.29%) |
Jul 10, 2015 | 34.20 | 34.37 | 33.91 | 34.08 | 257,210 | +0.26(+0.76%) |
Jul 09, 2015 | 33.43 | 34.24 | 33.21 | 33.82 | 236,049 | +0.86(+2.61%) |
Jul 08, 2015 | 32.69 | 33.52 | 32.44 | 32.96 | 270,997 | -0.19(-0.57%) |
Jul 07, 2015 | 34.03 | 34.36 | 32.56 | 33.15 | 516,790 | -0.94(-2.76%) |
Jul 06, 2015 | 33.03 | 34.12 | 32.33 | 34.09 | 414,519 | +0.44(+1.29%) |
Jul 02, 2015 | 34.24 | 33.65 | 33.65 | 33.65 | 330,686 | -0.45(-1.31%) |
Jul 01, 2015 | 34.18 | 34.56 | 33.92 | 34.10 | 287,867 | +0.33(+0.97%) |
Jun 30, 2015 | 34.40 | 34.64 | 32.93 | 33.77 | 553,447 | -0.23(-0.67%) |
Jun 29, 2015 | 34.49 | 34.96 | 33.75 | 34.00 | 781,551 | -1.35(-3.83%) |
Jun 26, 2015 | 36.95 | 37.24 | 34.79 | 35.35 | 2,551,446 | -1.60(-4.34%) |
Jun 25, 2015 | 36.39 | 37.00 | 36.31 | 36.95 | 465,807 | +0.61(+1.69%) |
Jun 24, 2015 | 37.67 | 37.75 | 36.06 | 36.34 | 759,894 | -1.33(-3.52%) |
Jun 23, 2015 | 38.12 | 38.18 | 37.43 | 37.67 | 587,331 | -0.26(-0.68%) |
Jun 22, 2015 | 37.85 | 38.64 | 37.38 | 37.92 | 615,105 | +0.63(+1.70%) |
Jun 19, 2015 | 37.93 | 37.98 | 36.96 | 37.29 | 582,791 | -0.64(-1.69%) |
Jun 18, 2015 | 37.72 | 38.09 | 37.50 | 37.93 | 444,360 | +0.21(+0.55%) |
Jun 17, 2015 | 38.04 | 38.21 | 37.34 | 37.72 | 652,098 | -0.09(-0.24%) |
Jun 16, 2015 | 35.93 | 37.88 | 35.93 | 37.81 | 1,458,143 | +1.73(+4.80%) |
Jun 15, 2015 | 35.31 | 36.17 | 34.86 | 36.08 | 505,903 | +0.56(+1.59%) |
Jun 12, 2015 | 35.15 | 35.62 | 34.90 | 35.52 | 296,339 | +0.16(+0.45%) |
Jun 11, 2015 | 35.60 | 35.69 | 35.09 | 35.36 | 192,079 | -0.27(-0.75%) |
Jun 10, 2015 | 35.78 | 35.82 | 35.41 | 35.63 | 409,151 | -0.03(-0.08%) |
Jun 09, 2015 | 35.98 | 36.16 | 33.84 | 35.66 | 760,543 | -0.24(-0.66%) |
Jun 08, 2015 | 35.60 | 36.43 | 35.53 | 35.90 | 776,553 | +0.89(+2.54%) |
Jun 05, 2015 | 34.90 | 35.23 | 34.20 | 35.01 | 497,534 | +0.17(+0.48%) |
Jun 04, 2015 | 34.61 | 35.60 | 34.56 | 34.84 | 321,804 | -0.10(-0.28%) |
Jun 03, 2015 | 34.99 | 35.14 | 34.41 | 34.94 | 342,127 | -0.05(-0.14%) |
Jun 02, 2015 | 34.12 | 35.83 | 33.89 | 34.99 | 691,727 | +0.62(+1.81%) |
Jun 01, 2015 | 34.60 | 35.16 | 33.80 | 34.36 | 646,538 | -0.01(-0.03%) |
May 29, 2015 | 34.24 | 34.60 | 33.47 | 34.37 | 670,329 | +0.05(+0.14%) |
May 28, 2015 | 34.83 | 34.96 | 33.78 | 34.32 | 373,714 | -0.47(-1.36%) |
May 27, 2015 | 34.83 | 34.96 | 34.24 | 34.80 | 441,694 | +0.02(+0.06%) |
May 26, 2015 | 35.28 | 35.32 | 33.91 | 34.78 | 627,342 | -0.49(-1.40%) |
May 22, 2015 | 35.84 | 35.27 | 35.27 | 35.27 | 576,527 | -0.53(-1.49%) |
May 21, 2015 | 35.46 | 36.25 | 35.46 | 35.81 | 536,104 | +0.41(+1.15%) |
May 20, 2015 | 35.20 | 35.90 | 35.00 | 35.40 | 687,988 | +0.13(+0.36%) |
May 19, 2015 | 35.12 | 35.44 | 34.16 | 35.27 | 768,238 | +0.32(+0.91%) |
May 18, 2015 | 35.07 | 35.46 | 34.94 | 34.96 | 905,248 | +0.06(+0.17%) |
May 15, 2015 | 36.23 | 36.24 | 34.64 | 34.90 | 3,595,451 | -3.91(-10.07%) |
May 14, 2015 | 38.20 | 39.31 | 37.61 | 38.80 | 439,937 | +1.08(+2.86%) |
May 13, 2015 | 38.58 | 39.22 | 37.53 | 37.72 | 386,689 | -0.79(-2.05%) |
May 12, 2015 | 37.98 | 38.77 | 36.71 | 38.52 | 556,253 | +0.65(+1.72%) |
May 11, 2015 | 35.66 | 37.98 | 35.58 | 37.86 | 877,402 | +2.56(+7.25%) |
May 08, 2015 | 35.32 | 37.28 | 34.61 | 35.30 | 1,456,222 | +0.37(+1.05%) |
May 07, 2015 | 33.19 | 35.18 | 31.18 | 34.94 | 2,082,695 | +2.25(+6.90%) |
May 06, 2015 | 30.95 | 33.61 | 30.51 | 32.68 | 842,013 | +1.70(+5.49%) |
May 05, 2015 | 32.38 | 32.38 | 30.50 | 30.98 | 323,409 | -1.61(-4.95%) |
May 04, 2015 | 31.70 | 33.07 | 31.68 | 32.59 | 531,322 | +1.02(+3.23%) |
May 01, 2015 | 31.56 | 32.17 | 30.72 | 31.57 | 276,056 | +0.32(+1.01%) |
Apr 30, 2015 | 31.96 | 32.28 | 30.86 | 31.26 | 190,764 | -0.76(-2.38%) |
Apr 29, 2015 | 32.43 | 32.79 | 31.74 | 32.02 | 163,494 | -0.52(-1.61%) |
Apr 28, 2015 | 31.89 | 33.11 | 31.25 | 32.54 | 232,924 | +0.69(+2.17%) |
Apr 27, 2015 | 33.02 | 33.22 | 31.79 | 31.85 | 250,657 | -0.69(-2.13%) |
Apr 24, 2015 | 32.96 | 32.96 | 31.96 | 32.54 | 159,701 | -0.14(-0.42%) |
Apr 23, 2015 | 32.71 | 32.99 | 32.18 | 32.68 | 168,825 | +0.10(+0.30%) |
Apr 22, 2015 | 33.05 | 33.60 | 32.46 | 32.58 | 296,821 | -0.16(-0.48%) |
Apr 21, 2015 | 32.26 | 32.96 | 32.04 | 32.74 | 302,746 | +0.90(+2.83%) |
Apr 20, 2015 | 30.20 | 32.24 | 29.86 | 31.84 | 382,264 | +2.07(+6.94%) |
Apr 17, 2015 | 30.09 | 30.28 | 29.03 | 29.77 | 309,340 | -0.70(-2.30%) |
Apr 16, 2015 | 30.56 | 30.82 | 30.18 | 30.48 | 160,197 | -0.28(-0.90%) |
Apr 15, 2015 | 30.40 | 30.87 | 30.18 | 30.75 | 160,091 | +0.60(+2.00%) |
Apr 14, 2015 | 31.18 | 31.34 | 29.75 | 30.15 | 270,770 | -0.97(-3.11%) |
Apr 13, 2015 | 31.44 | 31.60 | 31.05 | 31.12 | 143,493 | -0.30(-0.94%) |
Apr 10, 2015 | 31.64 | 31.90 | 31.20 | 31.42 | 180,707 | -0.20(-0.63%) |
Apr 09, 2015 | 31.74 | 31.93 | 30.83 | 31.61 | 252,315 | -0.31(-0.96%) |
Apr 08, 2015 | 32.13 | 32.51 | 31.70 | 31.92 | 130,450 | -0.08(-0.25%) |
Apr 07, 2015 | 31.70 | 32.38 | 31.60 | 32.00 | 222,687 | +0.39(+1.22%) |
Apr 06, 2015 | 31.05 | 31.96 | 30.98 | 31.61 | 164,399 | +0.46(+1.49%) |
Apr 02, 2015 | 31.40 | 31.15 | 31.15 | 31.15 | 158,264 | -0.16(-0.51%) |
Apr 01, 2015 | 31.76 | 31.76 | 30.73 | 31.31 | 187,098 | -0.40(-1.25%) |
Mar 31, 2015 | 31.46 | 32.03 | 31.41 | 31.70 | 258,876 | -0.03(-0.09%) |
Mar 30, 2015 | 31.65 | 32.12 | 31.65 | 31.73 | 176,286 | +0.25(+0.79%) |
Mar 27, 2015 | 31.42 | 31.70 | 31.01 | 31.48 | 209,285 | +0.01(+0.03%) |
Mar 26, 2015 | 29.89 | 31.85 | 29.19 | 31.48 | 383,638 | +1.34(+4.46%) |
Mar 25, 2015 | 31.27 | 31.54 | 29.96 | 30.13 | 356,634 | -1.14(-3.64%) |
Mar 24, 2015 | 32.38 | 32.69 | 31.21 | 31.27 | 519,059 | -1.55(-4.73%) |
Mar 23, 2015 | 33.39 | 33.72 | 32.19 | 32.82 | 413,320 | -0.57(-1.72%) |
Mar 20, 2015 | 34.95 | 35.33 | 33.33 | 33.39 | 969,014 | -1.33(-3.82%) |
Mar 19, 2015 | 34.17 | 35.46 | 34.03 | 34.72 | 543,109 | +0.88(+2.60%) |
Mar 18, 2015 | 32.35 | 34.26 | 32.27 | 33.84 | 557,199 | +1.53(+4.74%) |
Mar 17, 2015 | 31.78 | 33.10 | 31.51 | 32.31 | 752,390 | +0.71(+2.25%) |
Mar 16, 2015 | 31.39 | 31.74 | 31.10 | 31.59 | 433,588 | +0.54(+1.75%) |
Mar 13, 2015 | 31.48 | 31.62 | 30.91 | 31.05 | 368,790 | -0.46(-1.47%) |
Mar 12, 2015 | 31.29 | 31.62 | 31.15 | 31.51 | 215,426 | +0.38(+1.21%) |
Mar 11, 2015 | 30.38 | 31.53 | 30.22 | 31.14 | 545,633 | +0.60(+1.98%) |
Mar 10, 2015 | 29.87 | 30.82 | 29.44 | 30.54 | 636,951 | +0.23(+0.75%) |
Mar 09, 2015 | 31.52 | 31.52 | 28.82 | 30.31 | 963,527 | -1.49(-4.70%) |
Mar 06, 2015 | 31.74 | 33.37 | 31.61 | 31.80 | 608,066 | -0.19(-0.59%) |
Mar 05, 2015 | 31.24 | 32.42 | 31.06 | 31.99 | 268,326 | +0.70(+2.24%) |
Mar 04, 2015 | 31.64 | 31.90 | 31.23 | 31.29 | 291,119 | -0.28(-0.88%) |
Mar 03, 2015 | 31.46 | 32.51 | 31.28 | 31.56 | 495,205 | +0.05(+0.16%) |
Mar 02, 2015 | 31.50 | 32.18 | 30.89 | 31.51 | 424,908 | -0.01(-0.03%) |
Feb 27, 2015 | 32.36 | 33.57 | 31.21 | 31.52 | 737,447 | -0.95(-2.92%) |
Feb 26, 2015 | 32.61 | 32.72 | 31.78 | 32.47 | 445,534 | -0.10(-0.30%) |
Feb 25, 2015 | 32.68 | 32.79 | 31.96 | 32.57 | 241,656 | -0.25(-0.75%) |
Feb 24, 2015 | 32.64 | 33.25 | 32.03 | 32.82 | 349,663 | +0.28(+0.85%) |
Feb 23, 2015 | 33.40 | 33.68 | 31.84 | 32.54 | 423,045 | -0.85(-2.55%) |
Feb 20, 2015 | 32.83 | 33.65 | 32.43 | 33.39 | 341,374 | +0.38(+1.14%) |
Feb 19, 2015 | 32.24 | 34.73 | 32.24 | 33.02 | 721,652 | +0.75(+2.33%) |
Feb 18, 2015 | 33.23 | 33.31 | 31.84 | 32.27 | 380,408 | -0.92(-2.77%) |
Feb 17, 2015 | 32.01 | 33.60 | 31.08 | 33.19 | 691,076 | +1.18(+3.68%) |
Feb 13, 2015 | 32.41 | 32.01 | 32.01 | 32.01 | 473,781 | -0.70(-2.15%) |
Feb 12, 2015 | 31.45 | 33.32 | 30.70 | 32.71 | 785,796 | +1.61(+5.18%) |
Feb 11, 2015 | 33.75 | 34.31 | 28.49 | 31.10 | 1,924,103 | -0.25(-0.79%) |
Feb 10, 2015 | 29.96 | 32.03 | 28.09 | 31.35 | 1,195,306 | +1.92(+6.52%) |
Feb 09, 2015 | 27.48 | 29.98 | 27.35 | 29.43 | 1,286,380 | +1.69(+6.10%) |
Feb 06, 2015 | 27.70 | 28.28 | 27.11 | 27.74 | 283,220 | +0.05(+0.18%) |
Feb 05, 2015 | 26.79 | 28.09 | 26.79 | 27.69 | 471,079 | +0.91(+3.40%) |
Feb 04, 2015 | 26.91 | 27.63 | 26.80 | 26.78 | 199,780 | -0.49(-1.81%) |
Feb 03, 2015 | 25.81 | 27.50 | 25.71 | 27.27 | 468,397 | +1.47(+5.71%) |
Feb 02, 2015 | 25.78 | 26.80 | 25.00 | 25.80 | 573,965 | -0.08(-0.31%) |
Jan 30, 2015 | 26.97 | 27.19 | 24.85 | 25.88 | 861,477 | -1.22(-4.49%) |
Jan 29, 2015 | 28.62 | 29.04 | 25.95 | 27.09 | 806,897 | -1.34(-4.73%) |
Jan 28, 2015 | 28.15 | 29.86 | 27.50 | 28.44 | 1,563,621 | +0.63(+2.28%) |
Jan 27, 2015 | 27.05 | 28.40 | 26.48 | 27.81 | 595,180 | +0.70(+2.59%) |
Jan 26, 2015 | 26.92 | 27.82 | 26.30 | 27.10 | 512,408 | +0.37(+1.37%) |
Jan 23, 2015 | 25.83 | 27.92 | 25.83 | 26.74 | 705,574 | +0.75(+2.89%) |
Jan 22, 2015 | 25.07 | 26.09 | 24.30 | 25.99 | 420,381 | +1.01(+4.04%) |
Jan 21, 2015 | 23.62 | 25.55 | 23.14 | 24.98 | 434,614 | +2.00(+8.69%) |
Jan 20, 2015 | 23.24 | 23.33 | 22.33 | 22.98 | 218,228 | -0.25(-1.06%) |
Jan 16, 2015 | 23.24 | 23.63 | 22.80 | 23.23 | 257,473 | -0.12(-0.51%) |
Jan 15, 2015 | 23.65 | 24.23 | 22.99 | 23.35 | 2,887,942 | +0.43(+1.86%) |
Jan 14, 2015 | 22.89 | 24.10 | 22.51 | 22.92 | 549,221 | -0.43(-1.82%) |
Jan 13, 2015 | 24.25 | 24.41 | 22.90 | 23.35 | 436,443 | -1.06(-4.34%) |
Jan 12, 2015 | 24.57 | 24.99 | 23.80 | 24.40 | 241,795 | -0.74(-2.95%) |
Jan 09, 2015 | 26.42 | 26.65 | 24.90 | 25.15 | 113,060 | -0.98(-3.75%) |
Jan 08, 2015 | 25.52 | 26.70 | 25.38 | 26.13 | 175,136 | +1.07(+4.26%) |
Jan 07, 2015 | 24.35 | 25.20 | 24.23 | 25.06 | 78,204 | +0.77(+3.18%) |
Jan 06, 2015 | 25.00 | 25.27 | 24.03 | 24.29 | 90,902 | -0.61(-2.46%) |
Jan 05, 2015 | 25.66 | 25.66 | 24.80 | 24.90 | 59,367 | -0.87(-3.38%) |
Jan 02, 2015 | 26.00 | 26.17 | 25.33 | 25.77 | 88,575 | -0.27(-1.03%) |
Dec 31, 2014 | 25.89 | 26.04 | 26.04 | 26.04 | 62,597 | +0.26(+1.00%) |
Dec 30, 2014 | 25.81 | 26.29 | 25.55 | 25.78 | 38,269 | -0.17(-0.65%) |
Dec 29, 2014 | 26.30 | 26.51 | 25.30 | 25.95 | 63,920 | -0.44(-1.65%) |
Dec 26, 2014 | 26.28 | 26.81 | 26.04 | 26.38 | 106,206 | +0.19(+0.72%) |
Dec 24, 2014 | 26.91 | 26.19 | 26.19 | 26.19 | 57,945 | -0.87(-3.22%) |
Dec 23, 2014 | 28.18 | 28.18 | 26.45 | 27.06 | 69,864 | -1.05(-3.73%) |
Dec 22, 2014 | 27.05 | 28.52 | 26.88 | 28.11 | 102,669 | +1.21(+4.48%) |
Dec 19, 2014 | 27.27 | 27.27 | 26.77 | 26.91 | 81,096 | -0.37(-1.34%) |
Dec 18, 2014 | 27.19 | 27.83 | 26.57 | 27.27 | 129,472 | +0.27(+0.99%) |
Dec 17, 2014 | 26.33 | 27.09 | 25.82 | 27.01 | 108,776 | +0.71(+2.71%) |
Dec 16, 2014 | 23.72 | 26.58 | 23.61 | 26.29 | 175,894 | +2.32(+9.69%) |
Dec 15, 2014 | 24.17 | 24.47 | 23.22 | 23.97 | 113,170 | -0.22(-0.90%) |
Dec 12, 2014 | 24.91 | 25.09 | 23.53 | 24.19 | 151,055 | -1.17(-4.60%) |
Dec 11, 2014 | 26.20 | 26.91 | 25.11 | 25.35 | 110,250 | -0.94(-3.57%) |
Dec 10, 2014 | 26.94 | 27.14 | 25.88 | 26.29 | 73,555 | -0.79(-2.92%) |
Dec 09, 2014 | 25.71 | 27.13 | 24.97 | 27.08 | 115,332 | +0.96(+3.67%) |
Dec 08, 2014 | 27.05 | 27.20 | 26.00 | 26.13 | 87,469 | -0.90(-3.33%) |
Dec 05, 2014 | 26.81 | 27.28 | 26.81 | 27.03 | 63,754 | +0.06(+0.22%) |
Dec 04, 2014 | 26.51 | 27.65 | 25.82 | 26.97 | 132,576 | +0.35(+1.30%) |
Dec 03, 2014 | 26.51 | 26.70 | 25.47 | 26.62 | 229,239 | -0.67(-2.46%) |
Dec 02, 2014 | 28.54 | 28.93 | 26.63 | 27.29 | 299,544 | -0.77(-2.75%) |
Dec 01, 2014 | 28.51 | 28.81 | 27.69 | 28.06 | 116,981 | -0.37(-1.29%) |
Nov 28, 2014 | 28.13 | 29.09 | 27.99 | 28.43 | 115,775 | +0.45(+1.63%) |
Nov 26, 2014 | 27.63 | 27.97 | 27.97 | 27.97 | 191,029 | +0.60(+2.20%) |
Nov 25, 2014 | 27.27 | 27.48 | 26.20 | 27.37 | 324,185 | +0.21(+0.76%) |
Nov 24, 2014 | 26.87 | 28.09 | 26.87 | 27.16 | 253,499 | +0.53(+2.01%) |
Nov 21, 2014 | 26.26 | 27.41 | 25.78 | 26.63 | 204,436 | +0.82(+3.18%) |
Nov 20, 2014 | 25.36 | 26.00 | 25.26 | 25.81 | 123,161 | +0.41(+1.60%) |
Nov 19, 2014 | 24.68 | 26.04 | 24.34 | 25.40 | 156,036 | +0.84(+3.42%) |
Nov 18, 2014 | 24.82 | 24.82 | 24.43 | 24.56 | 249,047 | -0.01(-0.04%) |
Nov 17, 2014 | 23.57 | 25.18 | 23.29 | 24.57 | 425,770 | +1.15(+4.90%) |
Nov 14, 2014 | 22.48 | 23.51 | 22.06 | 23.43 | 176,427 | +1.08(+4.82%) |
Nov 13, 2014 | 22.10 | 23.07 | 21.97 | 22.35 | 93,167 | +0.25(+1.12%) |
Nov 12, 2014 | 21.94 | 22.52 | 21.88 | 22.10 | 95,025 | -0.15(-0.67%) |
Nov 11, 2014 | 21.97 | 23.11 | 21.93 | 22.25 | 251,403 | +0.43(+1.95%) |
Nov 10, 2014 | 21.20 | 21.83 | 20.92 | 21.82 | 225,236 | +0.64(+3.03%) |
Nov 07, 2014 | 21.28 | 21.41 | 20.85 | 21.18 | 134,840 | -0.17(-0.79%) |
Nov 06, 2014 | 21.02 | 22.24 | 20.77 | 21.35 | 255,839 | +0.44(+2.08%) |
Nov 05, 2014 | 18.41 | 21.86 | 18.41 | 20.91 | 685,427 | +3.38(+19.29%) |
Nov 04, 2014 | 17.48 | 17.88 | 17.38 | 17.53 | 147,179 | +0.05(+0.28%) |