Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.07 | 34.79 | 33.11 | 33.13 | 328,088 | -0.98(-2.89%) |
Oct 29, 2015 | 34.90 | 35.48 | 33.94 | 34.12 | 482,403 | -0.66(-1.89%) |
Oct 28, 2015 | 32.46 | 35.00 | 32.42 | 34.78 | 688,693 | +2.30(+7.08%) |
Oct 27, 2015 | 32.68 | 33.03 | 31.93 | 32.48 | 449,990 | -0.06(-0.18%) |
Oct 26, 2015 | 32.92 | 33.28 | 32.45 | 32.53 | 357,750 | -0.59(-1.78%) |
Oct 23, 2015 | 32.59 | 33.39 | 32.11 | 33.12 | 532,855 | +0.57(+1.75%) |
Oct 22, 2015 | 32.59 | 32.94 | 32.33 | 32.55 | 453,787 | +0.34(+1.05%) |
Oct 21, 2015 | 33.75 | 33.75 | 32.12 | 32.22 | 344,170 | -1.07(-3.22%) |
Oct 20, 2015 | 33.86 | 34.00 | 33.14 | 33.29 | 307,318 | -0.71(-2.07%) |
Oct 19, 2015 | 34.40 | 34.40 | 33.65 | 33.99 | 529,199 | +0.14(+0.43%) |
Oct 16, 2015 | 34.45 | 35.74 | 33.11 | 33.85 | 1,558,495 | -4.09(-10.79%) |
Oct 15, 2015 | 37.07 | 38.03 | 37.03 | 37.94 | 290,362 | +0.94(+2.53%) |
Oct 14, 2015 | 37.03 | 37.79 | 36.88 | 37.01 | 266,675 | -0.07(-0.18%) |
Oct 13, 2015 | 37.44 | 38.28 | 36.89 | 37.07 | 302,164 | -0.46(-1.24%) |
Oct 12, 2015 | 38.47 | 38.62 | 37.09 | 37.54 | 333,790 | -0.93(-2.41%) |
Oct 09, 2015 | 35.46 | 39.69 | 35.30 | 38.46 | 1,350,414 | +3.34(+9.51%) |
Oct 08, 2015 | 34.74 | 35.28 | 34.48 | 35.12 | 211,116 | +0.26(+0.75%) |
Oct 07, 2015 | 34.65 | 35.52 | 34.08 | 34.86 | 419,770 | +0.53(+1.55%) |
Oct 06, 2015 | 34.64 | 35.26 | 34.25 | 34.33 | 340,726 | -0.27(-0.78%) |
Oct 05, 2015 | 33.63 | 34.85 | 32.95 | 34.60 | 401,864 | +1.38(+4.16%) |
Oct 02, 2015 | 31.66 | 33.24 | 31.47 | 33.22 | 341,160 | +1.34(+4.21%) |
Oct 01, 2015 | 32.82 | 33.02 | 31.36 | 31.88 | 461,880 | -0.86(-2.63%) |
Sep 30, 2015 | 32.83 | 33.46 | 32.45 | 32.74 | 343,495 | +0.16(+0.50%) |
Sep 29, 2015 | 32.82 | 33.08 | 32.28 | 32.57 | 435,158 | -0.33(-1.00%) |
Sep 28, 2015 | 33.94 | 34.34 | 32.54 | 32.90 | 526,919 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.06 | 34.04 | 34.23 | 272,292 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.53 | 33.82 | 34.42 | 260,552 | +0.01(+0.03%) |
Sep 23, 2015 | 35.37 | 35.70 | 34.35 | 34.41 | 387,111 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.56 | 35.19 | 35.40 | 431,185 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.64 | 36.56 | 36.98 | 407,796 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.65 | 37.03 | 37.18 | 370,134 | -0.45(-1.21%) |
Sep 17, 2015 | 37.12 | 38.38 | 36.99 | 37.63 | 277,593 | +0.43(+1.17%) |
Sep 16, 2015 | 36.76 | 37.31 | 36.30 | 37.20 | 223,890 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.81 | 35.94 | 36.65 | 231,799 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.95 | 36.16 | 163,208 | -0.30(-0.82%) |
Sep 11, 2015 | 36.77 | 37.08 | 36.03 | 36.46 | 217,132 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.64 | 36.77 | 37.06 | 289,178 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.81 | 37.28 | 738,836 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.73 | 36.84 | 449,970 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,596 | +0.36(+1.02%) |
Sep 03, 2015 | 35.70 | 36.69 | 35.01 | 35.10 | 239,661 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,686 | +0.68(+1.94%) |
Sep 01, 2015 | 34.86 | 35.60 | 34.74 | 34.82 | 358,180 | -0.75(-2.12%) |
Aug 31, 2015 | 36.20 | 36.70 | 35.38 | 35.58 | 381,696 | -0.67(-1.84%) |
Aug 28, 2015 | 36.29 | 36.63 | 35.87 | 36.24 | 250,822 | -0.31(-0.85%) |
Aug 27, 2015 | 35.82 | 36.68 | 35.43 | 36.55 | 656,770 | +0.95(+2.66%) |
Aug 26, 2015 | 34.77 | 35.77 | 34.77 | 35.61 | 714,916 | +1.55(+4.54%) |
Aug 25, 2015 | 35.31 | 35.49 | 33.99 | 34.06 | 580,855 | +0.09(+0.26%) |
Aug 24, 2015 | 32.83 | 35.46 | 31.97 | 33.97 | 917,376 | -0.27(-0.79%) |
Aug 21, 2015 | 34.11 | 35.35 | 33.82 | 34.24 | 735,079 | -0.42(-1.23%) |
Aug 20, 2015 | 36.18 | 36.33 | 34.61 | 34.67 | 736,823 | -1.77(-4.85%) |
Aug 19, 2015 | 36.97 | 37.33 | 36.33 | 36.44 | 499,031 | -0.92(-2.46%) |
Aug 18, 2015 | 39.16 | 39.60 | 37.28 | 37.35 | 693,258 | -1.92(-4.89%) |
Aug 17, 2015 | 37.16 | 39.49 | 36.41 | 39.28 | 926,462 | +1.88(+5.04%) |
Aug 14, 2015 | 38.50 | 38.61 | 37.33 | 37.39 | 694,081 | -1.28(-3.32%) |
Aug 13, 2015 | 38.91 | 39.57 | 38.63 | 38.68 | 486,268 | -0.36(-0.92%) |
Aug 12, 2015 | 37.90 | 39.29 | 36.97 | 39.03 | 912,818 | +0.63(+1.63%) |
Aug 11, 2015 | 38.06 | 39.42 | 37.36 | 38.41 | 881,646 | -0.48(-1.24%) |
Aug 10, 2015 | 40.45 | 40.96 | 38.83 | 38.89 | 1,078,023 | -1.22(-3.03%) |
Aug 07, 2015 | 41.46 | 42.38 | 38.76 | 40.11 | 2,638,635 | -3.02(-7.01%) |
Aug 06, 2015 | 44.77 | 45.61 | 42.83 | 43.13 | 1,426,182 | -1.37(-3.08%) |
Aug 05, 2015 | 44.55 | 45.66 | 44.36 | 44.50 | 963,107 | -0.20(-0.45%) |
Aug 04, 2015 | 45.39 | 45.76 | 44.63 | 44.70 | 574,038 | -0.78(-1.72%) |
Aug 03, 2015 | 46.26 | 46.35 | 45.40 | 45.48 | 588,404 | -0.59(-1.28%) |
Jul 31, 2015 | 46.47 | 46.79 | 45.96 | 46.07 | 310,951 | -0.21(-0.46%) |
Jul 30, 2015 | 45.95 | 46.59 | 45.85 | 46.29 | 264,618 | +0.02(+0.04%) |
Jul 29, 2015 | 46.05 | 46.61 | 45.57 | 46.27 | 291,105 | +0.14(+0.31%) |
Jul 28, 2015 | 45.87 | 46.69 | 44.77 | 46.12 | 488,867 | +0.44(+0.97%) |
Jul 27, 2015 | 45.50 | 46.62 | 45.11 | 45.68 | 258,814 | -0.21(-0.46%) |
Jul 24, 2015 | 46.09 | 46.44 | 45.76 | 45.89 | 343,425 | -0.11(-0.23%) |
Jul 23, 2015 | 46.46 | 47.14 | 45.89 | 46.00 | 422,214 | -0.46(-1.00%) |
Jul 22, 2015 | 45.71 | 46.52 | 45.52 | 46.46 | 543,278 | +0.35(+0.75%) |
Jul 21, 2015 | 46.33 | 47.09 | 45.64 | 46.11 | 330,817 | -0.18(-0.40%) |
Jul 20, 2015 | 46.70 | 47.31 | 46.17 | 46.30 | 369,984 | -0.26(-0.56%) |
Jul 17, 2015 | 46.68 | 47.25 | 46.32 | 46.56 | 517,454 | -0.10(-0.21%) |
Jul 16, 2015 | 46.23 | 47.19 | 46.23 | 46.65 | 637,323 | +0.49(+1.07%) |
Jul 15, 2015 | 46.46 | 47.31 | 46.10 | 46.16 | 396,761 | -0.43(-0.91%) |
Jul 14, 2015 | 46.46 | 46.99 | 45.96 | 46.59 | 599,028 | +0.27(+0.58%) |
Jul 13, 2015 | 46.54 | 47.22 | 45.20 | 46.32 | 883,873 | -0.06(-0.12%) |
Jul 10, 2015 | 47.56 | 48.10 | 46.33 | 46.37 | 859,863 | -0.59(-1.25%) |
Jul 09, 2015 | 47.32 | 48.28 | 46.57 | 46.96 | 1,097,598 | +0.38(+0.81%) |
Jul 08, 2015 | 47.86 | 48.68 | 46.09 | 46.59 | 918,806 | -1.81(-3.73%) |
Jul 07, 2015 | 49.44 | 49.71 | 47.50 | 48.39 | 669,928 | -1.02(-2.07%) |
Jul 06, 2015 | 48.23 | 50.27 | 47.99 | 49.42 | 502,860 | +0.63(+1.29%) |
Jul 02, 2015 | 49.73 | 48.79 | 48.79 | 48.79 | 543,227 | -1.03(-2.07%) |
Jul 01, 2015 | 50.52 | 51.37 | 49.62 | 49.82 | 446,767 | -0.14(-0.27%) |
Jun 30, 2015 | 49.71 | 50.52 | 49.36 | 49.96 | 408,812 | +0.57(+1.15%) |
Jun 29, 2015 | 50.35 | 50.85 | 48.98 | 49.39 | 472,012 | -1.44(-2.83%) |
Jun 26, 2015 | 52.15 | 52.87 | 50.59 | 50.83 | 682,444 | -1.22(-2.34%) |
Jun 25, 2015 | 51.21 | 52.13 | 51.08 | 52.04 | 429,694 | +0.86(+1.68%) |
Jun 24, 2015 | 51.94 | 52.38 | 51.02 | 51.18 | 324,473 | -0.88(-1.69%) |
Jun 23, 2015 | 52.92 | 53.02 | 51.67 | 52.06 | 351,232 | -0.58(-1.10%) |
Jun 22, 2015 | 52.91 | 53.11 | 52.52 | 52.64 | 300,901 | +0.21(+0.41%) |
Jun 19, 2015 | 52.76 | 52.92 | 51.96 | 52.43 | 556,429 | -0.16(-0.31%) |
Jun 18, 2015 | 51.43 | 53.01 | 51.43 | 52.59 | 575,404 | +1.20(+2.33%) |
Jun 17, 2015 | 51.18 | 51.90 | 51.18 | 51.40 | 418,217 | +0.24(+0.47%) |
Jun 16, 2015 | 51.95 | 52.57 | 50.95 | 51.15 | 596,733 | -0.74(-1.43%) |
Jun 15, 2015 | 51.56 | 52.43 | 50.92 | 51.90 | 612,416 | +0.11(+0.21%) |
Jun 12, 2015 | 52.74 | 53.08 | 51.49 | 51.79 | 796,398 | -1.15(-2.17%) |
Jun 11, 2015 | 53.25 | 53.36 | 52.51 | 52.94 | 267,264 | -0.07(-0.13%) |
Jun 10, 2015 | 53.45 | 53.82 | 52.94 | 53.01 | 431,546 | -0.16(-0.31%) |
Jun 09, 2015 | 52.98 | 53.27 | 52.05 | 53.17 | 579,691 | +0.11(+0.20%) |
Jun 08, 2015 | 53.30 | 53.89 | 52.92 | 53.07 | 326,078 | -0.24(-0.45%) |
Jun 05, 2015 | 53.22 | 53.77 | 52.70 | 53.31 | 519,709 | +0.36(+0.67%) |
Jun 04, 2015 | 53.11 | 53.65 | 52.71 | 52.95 | 373,054 | -0.44(-0.83%) |
Jun 03, 2015 | 53.18 | 53.92 | 52.96 | 53.39 | 817,123 | +0.31(+0.58%) |
Jun 02, 2015 | 52.85 | 53.64 | 52.48 | 53.09 | 484,514 | +0.08(+0.15%) |
Jun 01, 2015 | 52.40 | 53.09 | 51.51 | 53.01 | 506,918 | +1.14(+2.20%) |
May 29, 2015 | 52.17 | 52.68 | 51.69 | 51.87 | 645,390 | -0.20(-0.39%) |
May 28, 2015 | 52.07 | 52.91 | 51.96 | 52.07 | 486,010 | -0.19(-0.37%) |
May 27, 2015 | 51.66 | 52.78 | 51.11 | 52.26 | 728,450 | +0.45(+0.88%) |
May 26, 2015 | 52.86 | 53.10 | 50.99 | 51.81 | 1,211,550 | +0.18(+0.36%) |
May 22, 2015 | 50.76 | 51.63 | 51.63 | 51.63 | 1,415,849 | +0.88(+1.73%) |
May 21, 2015 | 50.95 | 51.81 | 50.74 | 50.75 | 809,798 | -0.05(-0.10%) |
May 20, 2015 | 49.54 | 51.17 | 49.33 | 50.80 | 764,027 | +1.24(+2.49%) |
May 19, 2015 | 49.66 | 50.16 | 48.87 | 49.56 | 932,460 | +0.19(+0.39%) |
May 18, 2015 | 48.70 | 49.74 | 48.67 | 49.37 | 667,313 | +0.70(+1.45%) |
May 15, 2015 | 48.88 | 49.63 | 48.42 | 48.66 | 808,086 | -0.47(-0.96%) |
May 14, 2015 | 48.20 | 49.48 | 47.79 | 49.14 | 691,701 | +1.42(+2.98%) |
May 13, 2015 | 47.14 | 48.28 | 46.69 | 47.72 | 478,736 | +1.14(+2.45%) |
May 12, 2015 | 47.38 | 47.48 | 46.39 | 46.58 | 912,897 | -1.10(-2.31%) |
May 11, 2015 | 48.11 | 48.26 | 46.89 | 47.68 | 695,685 | -0.59(-1.22%) |
May 08, 2015 | 44.62 | 49.86 | 44.62 | 48.27 | 1,688,758 | +4.62(+10.58%) |
May 07, 2015 | 43.44 | 44.26 | 42.90 | 43.65 | 549,946 | +0.26(+0.60%) |
May 06, 2015 | 43.58 | 43.93 | 43.08 | 43.39 | 215,481 | -0.16(-0.38%) |
May 05, 2015 | 43.94 | 44.43 | 43.26 | 43.55 | 478,885 | -0.55(-1.25%) |
May 04, 2015 | 43.25 | 44.70 | 43.25 | 44.10 | 427,854 | +1.04(+2.42%) |
May 01, 2015 | 42.66 | 43.82 | 42.66 | 43.06 | 507,955 | +0.50(+1.18%) |
Apr 30, 2015 | 43.56 | 43.67 | 42.22 | 42.56 | 611,734 | -1.33(-3.04%) |
Apr 29, 2015 | 44.28 | 44.92 | 43.85 | 43.89 | 325,064 | -0.53(-1.20%) |
Apr 28, 2015 | 45.20 | 45.38 | 43.52 | 44.42 | 446,361 | -0.58(-1.29%) |
Apr 27, 2015 | 46.23 | 46.52 | 44.79 | 45.00 | 467,061 | -0.97(-2.10%) |
Apr 24, 2015 | 45.82 | 46.52 | 45.53 | 45.97 | 332,262 | +0.25(+0.55%) |
Apr 23, 2015 | 45.11 | 46.11 | 44.92 | 45.72 | 444,816 | +0.35(+0.77%) |
Apr 22, 2015 | 45.76 | 46.08 | 44.75 | 45.37 | 620,237 | -0.56(-1.22%) |
Apr 21, 2015 | 46.69 | 46.92 | 45.87 | 45.93 | 488,262 | -0.66(-1.41%) |
Apr 20, 2015 | 46.59 | 47.16 | 46.07 | 46.59 | 401,925 | +0.04(+0.08%) |
Apr 17, 2015 | 46.94 | 47.04 | 45.73 | 46.55 | 413,101 | -0.78(-1.65%) |
Apr 16, 2015 | 47.03 | 47.82 | 46.94 | 47.33 | 831,420 | +0.41(+0.86%) |
Apr 15, 2015 | 45.10 | 47.73 | 44.75 | 46.92 | 873,355 | +1.86(+4.14%) |
Apr 14, 2015 | 45.60 | 45.94 | 44.54 | 45.06 | 500,809 | -0.59(-1.29%) |
Apr 13, 2015 | 46.25 | 46.37 | 45.53 | 45.65 | 457,524 | -0.56(-1.21%) |
Apr 10, 2015 | 45.95 | 46.68 | 45.80 | 46.21 | 377,414 | +0.42(+0.91%) |
Apr 09, 2015 | 45.43 | 46.64 | 45.29 | 45.79 | 622,952 | +0.48(+1.07%) |
Apr 08, 2015 | 44.70 | 45.77 | 44.32 | 45.31 | 590,925 | +0.47(+1.06%) |
Apr 07, 2015 | 45.44 | 45.85 | 44.89 | 44.84 | 515,482 | -0.47(-1.04%) |
Apr 06, 2015 | 45.27 | 45.77 | 44.71 | 45.31 | 455,244 | -0.23(-0.51%) |
Apr 02, 2015 | 45.44 | 45.54 | 45.54 | 45.54 | 556,481 | +0.16(+0.36%) |
Apr 01, 2015 | 45.19 | 45.71 | 44.57 | 45.38 | 589,744 | +0.23(+0.51%) |
Mar 31, 2015 | 44.64 | 45.83 | 44.57 | 45.15 | 553,515 | +0.12(+0.26%) |
Mar 30, 2015 | 44.96 | 46.16 | 44.71 | 45.03 | 992,654 | -0.14(-0.32%) |
Mar 27, 2015 | 43.98 | 45.35 | 43.87 | 45.18 | 592,437 | +1.10(+2.50%) |
Mar 26, 2015 | 44.13 | 44.87 | 41.86 | 44.08 | 1,193,354 | -0.46(-1.04%) |
Mar 25, 2015 | 45.41 | 46.08 | 44.48 | 44.54 | 862,632 | -1.07(-2.35%) |
Mar 24, 2015 | 45.27 | 46.19 | 45.10 | 45.61 | 985,975 | +0.41(+0.90%) |
Mar 23, 2015 | 43.05 | 45.82 | 42.90 | 45.20 | 1,371,207 | +2.31(+5.38%) |
Mar 20, 2015 | 42.79 | 43.06 | 41.85 | 42.90 | 889,294 | +0.11(+0.25%) |
Mar 19, 2015 | 44.42 | 44.88 | 42.38 | 42.79 | 1,136,379 | -1.76(-3.95%) |
Mar 18, 2015 | 43.33 | 44.85 | 43.24 | 44.55 | 2,075,233 | +1.02(+2.35%) |
Mar 17, 2015 | 40.09 | 43.92 | 39.95 | 43.52 | 2,182,298 | +3.22(+7.98%) |
Mar 16, 2015 | 40.27 | 40.34 | 39.40 | 40.31 | 721,531 | +0.11(+0.26%) |
Mar 13, 2015 | 39.02 | 40.62 | 38.95 | 40.20 | 1,015,566 | +1.49(+3.84%) |
Mar 12, 2015 | 37.47 | 39.84 | 37.46 | 38.72 | 1,758,741 | +1.71(+4.62%) |
Mar 11, 2015 | 36.31 | 37.45 | 36.28 | 37.01 | 655,305 | +0.63(+1.73%) |
Mar 10, 2015 | 36.46 | 36.88 | 35.87 | 36.38 | 546,055 | -0.37(-1.00%) |
Mar 09, 2015 | 37.32 | 37.65 | 36.72 | 36.75 | 689,223 | -0.51(-1.37%) |
Mar 06, 2015 | 37.15 | 37.90 | 36.93 | 37.26 | 682,233 | -0.28(-0.75%) |
Mar 05, 2015 | 35.62 | 37.75 | 35.33 | 37.54 | 1,159,632 | +2.21(+6.26%) |
Mar 04, 2015 | 34.53 | 35.48 | 34.21 | 35.33 | 554,693 | +0.58(+1.67%) |
Mar 03, 2015 | 35.87 | 35.91 | 34.61 | 34.75 | 665,222 | -1.18(-3.28%) |
Mar 02, 2015 | 33.40 | 36.10 | 33.40 | 35.92 | 1,165,668 | +2.71(+8.17%) |
Feb 27, 2015 | 32.84 | 34.04 | 31.90 | 33.21 | 1,590,365 | -2.29(-6.45%) |
Feb 26, 2015 | 34.41 | 35.66 | 34.28 | 35.50 | 1,097,088 | +1.15(+3.35%) |
Feb 25, 2015 | 34.36 | 34.53 | 33.97 | 34.35 | 564,968 | +0.07(+0.20%) |
Feb 24, 2015 | 34.27 | 34.69 | 33.88 | 34.28 | 589,258 | -0.12(-0.34%) |
Feb 23, 2015 | 34.71 | 34.85 | 33.99 | 34.40 | 538,668 | -0.31(-0.89%) |
Feb 20, 2015 | 34.75 | 35.20 | 34.37 | 34.71 | 738,525 | +0.13(+0.36%) |
Feb 19, 2015 | 34.30 | 34.69 | 34.05 | 34.58 | 440,284 | +0.13(+0.36%) |
Feb 18, 2015 | 34.28 | 34.58 | 33.82 | 34.46 | 382,909 | +0.05(+0.14%) |
Feb 17, 2015 | 34.38 | 34.61 | 33.80 | 34.41 | 461,492 | +0.06(+0.17%) |
Feb 13, 2015 | 34.02 | 34.35 | 34.35 | 34.35 | 543,537 | +0.31(+0.91%) |
Feb 12, 2015 | 33.61 | 34.72 | 33.30 | 34.04 | 845,518 | +0.77(+2.32%) |
Feb 11, 2015 | 32.53 | 33.39 | 32.43 | 33.27 | 561,334 | +0.77(+2.38%) |
Feb 10, 2015 | 32.84 | 32.99 | 32.24 | 32.50 | 372,069 | -0.26(-0.80%) |
Feb 09, 2015 | 32.39 | 32.92 | 31.98 | 32.76 | 332,011 | +0.31(+0.95%) |
Feb 06, 2015 | 32.44 | 33.01 | 32.07 | 32.45 | 486,964 | +0.14(+0.42%) |
Feb 05, 2015 | 32.42 | 32.55 | 32.03 | 32.31 | 495,821 | +0.12(+0.36%) |
Feb 04, 2015 | 32.29 | 32.49 | 31.78 | 32.20 | 577,837 | -0.22(-0.69%) |
Feb 03, 2015 | 32.38 | 32.76 | 32.06 | 32.42 | 609,750 | +0.17(+0.54%) |
Feb 02, 2015 | 30.95 | 32.83 | 30.85 | 32.25 | 1,128,454 | +1.48(+4.80%) |
Jan 30, 2015 | 30.86 | 31.20 | 29.51 | 30.77 | 1,145,886 | -0.20(-0.65%) |
Jan 29, 2015 | 32.04 | 32.11 | 30.21 | 30.97 | 1,092,928 | -1.14(-3.55%) |
Jan 28, 2015 | 30.21 | 32.19 | 30.21 | 32.11 | 1,435,679 | +2.11(+7.02%) |
Jan 27, 2015 | 28.97 | 30.33 | 28.97 | 30.00 | 1,305,894 | +0.91(+3.12%) |
Jan 26, 2015 | 33.26 | 33.26 | 28.51 | 29.10 | 5,514,560 | +1.86(+6.84%) |
Jan 23, 2015 | 26.56 | 27.48 | 26.56 | 27.23 | 461,676 | +0.68(+2.55%) |
Jan 22, 2015 | 25.99 | 26.72 | 25.94 | 26.56 | 434,488 | +0.81(+3.15%) |
Jan 21, 2015 | 25.53 | 26.17 | 25.41 | 25.75 | 336,011 | +0.21(+0.83%) |
Jan 20, 2015 | 25.11 | 25.77 | 24.73 | 25.53 | 586,606 | +0.44(+1.77%) |
Jan 16, 2015 | 25.06 | 25.40 | 24.78 | 25.09 | 534,744 | -0.01(-0.04%) |
Jan 15, 2015 | 26.61 | 26.89 | 25.04 | 25.10 | 638,385 | -1.52(-5.70%) |
Jan 14, 2015 | 27.10 | 27.60 | 26.35 | 26.61 | 588,590 | -1.04(-3.77%) |
Jan 13, 2015 | 28.01 | 28.32 | 27.28 | 27.66 | 512,168 | -0.14(-0.49%) |
Jan 12, 2015 | 28.02 | 28.19 | 27.49 | 27.79 | 446,103 | -0.31(-1.10%) |
Jan 09, 2015 | 27.14 | 28.41 | 27.14 | 28.10 | 568,963 | +0.93(+3.41%) |
Jan 08, 2015 | 27.05 | 27.42 | 26.75 | 27.18 | 438,755 | +0.38(+1.41%) |
Jan 07, 2015 | 26.23 | 26.98 | 26.23 | 26.80 | 412,864 | +0.70(+2.66%) |
Jan 06, 2015 | 26.51 | 26.69 | 25.77 | 26.10 | 453,243 | -0.40(-1.49%) |
Jan 05, 2015 | 26.87 | 27.02 | 26.24 | 26.50 | 344,050 | -0.51(-1.89%) |
Jan 02, 2015 | 27.01 | 27.40 | 26.64 | 27.01 | 292,987 | +0.21(+0.79%) |
Dec 31, 2014 | 27.02 | 26.80 | 26.80 | 26.80 | 316,761 | -0.18(-0.68%) |
Dec 30, 2014 | 26.91 | 27.21 | 26.65 | 26.98 | 168,011 | -0.12(-0.43%) |
Dec 29, 2014 | 27.14 | 27.46 | 27.08 | 27.10 | 225,154 | -0.06(-0.23%) |
Dec 26, 2014 | 26.94 | 27.48 | 26.89 | 27.16 | 277,020 | +0.24(+0.88%) |
Dec 24, 2014 | 26.89 | 26.92 | 26.92 | 26.92 | 158,950 | +0.06(+0.22%) |
Dec 23, 2014 | 26.80 | 27.29 | 26.52 | 26.87 | 260,950 | +0.18(+0.69%) |
Dec 22, 2014 | 26.60 | 26.68 | 26.12 | 26.68 | 272,376 | +0.00(+0.00%) |
Dec 19, 2014 | 26.49 | 26.84 | 26.18 | 26.68 | 678,317 | +0.15(+0.56%) |
Dec 18, 2014 | 25.92 | 26.76 | 25.90 | 26.53 | 437,793 | +1.04(+4.07%) |
Dec 17, 2014 | 24.69 | 25.50 | 24.52 | 25.49 | 502,948 | +0.78(+3.17%) |
Dec 16, 2014 | 24.84 | 25.59 | 24.67 | 24.71 | 648,290 | -0.21(-0.85%) |
Dec 15, 2014 | 25.94 | 26.06 | 24.91 | 24.93 | 726,872 | -0.77(-3.01%) |
Dec 12, 2014 | 25.69 | 26.48 | 25.67 | 25.70 | 454,158 | -0.24(-0.93%) |
Dec 11, 2014 | 26.07 | 26.49 | 25.85 | 25.94 | 286,717 | -0.06(-0.22%) |
Dec 10, 2014 | 26.72 | 27.03 | 25.86 | 26.00 | 407,602 | -0.70(-2.60%) |
Dec 09, 2014 | 25.54 | 27.03 | 25.30 | 26.69 | 517,502 | +0.78(+3.02%) |
Dec 08, 2014 | 26.17 | 26.79 | 25.66 | 25.91 | 587,465 | -0.55(-2.08%) |
Dec 05, 2014 | 26.22 | 26.59 | 26.08 | 26.46 | 293,082 | +0.24(+0.92%) |
Dec 04, 2014 | 26.45 | 26.96 | 26.03 | 26.22 | 322,201 | -0.38(-1.42%) |
Dec 03, 2014 | 26.28 | 27.15 | 26.25 | 26.60 | 314,382 | +0.22(+0.84%) |
Dec 02, 2014 | 26.01 | 26.66 | 25.85 | 26.37 | 366,686 | +0.31(+1.19%) |
Dec 01, 2014 | 26.63 | 26.64 | 25.87 | 26.06 | 517,778 | -0.72(-2.70%) |
Nov 28, 2014 | 26.98 | 27.02 | 26.54 | 26.79 | 206,565 | -0.16(-0.61%) |
Nov 26, 2014 | 26.67 | 26.95 | 26.95 | 26.95 | 353,625 | +0.03(+0.11%) |
Nov 25, 2014 | 27.33 | 27.49 | 26.77 | 26.92 | 402,473 | -0.37(-1.34%) |
Nov 24, 2014 | 27.11 | 27.48 | 26.88 | 27.29 | 382,409 | +0.19(+0.71%) |
Nov 21, 2014 | 27.70 | 27.92 | 27.07 | 27.10 | 445,048 | -0.17(-0.64%) |
Nov 20, 2014 | 26.49 | 27.47 | 26.17 | 27.27 | 509,322 | +0.58(+2.17%) |
Nov 19, 2014 | 27.14 | 27.38 | 26.45 | 26.69 | 524,601 | -0.46(-1.71%) |
Nov 18, 2014 | 26.04 | 27.31 | 25.97 | 27.16 | 638,316 | +1.12(+4.30%) |
Nov 17, 2014 | 26.40 | 26.64 | 25.93 | 26.04 | 437,651 | -0.57(-2.14%) |
Nov 14, 2014 | 25.59 | 26.70 | 25.34 | 26.61 | 523,977 | +0.34(+1.29%) |
Nov 13, 2014 | 26.66 | 27.25 | 26.21 | 26.27 | 623,462 | -0.25(-0.95%) |
Nov 12, 2014 | 25.66 | 26.58 | 25.66 | 26.52 | 615,146 | +0.67(+2.58%) |
Nov 11, 2014 | 25.61 | 25.98 | 25.29 | 25.85 | 856,584 | +0.31(+1.21%) |
Nov 10, 2014 | 24.78 | 25.63 | 24.73 | 25.54 | 1,236,011 | +0.68(+2.72%) |
Nov 07, 2014 | 24.31 | 25.98 | 23.93 | 24.87 | 3,057,752 | -1.53(-5.78%) |
Nov 06, 2014 | 26.85 | 27.13 | 26.07 | 26.39 | 1,219,180 | -0.47(-1.76%) |
Nov 05, 2014 | 27.29 | 27.60 | 26.56 | 26.87 | 828,034 | -0.28(-1.03%) |
Nov 04, 2014 | 27.72 | 27.82 | 26.88 | 27.15 | 1,177,113 | -0.77(-2.77%) |