Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.24 | 31.45 | 30.54 | 30.81 | 221,902 | -0.62(-1.97%) |
Nov 27, 2015 | 32.49 | 32.51 | 30.96 | 31.43 | 80,493 | -0.99(-3.04%) |
Nov 25, 2015 | 32.43 | 32.41 | 32.41 | 32.41 | 140,161 | -0.05(-0.14%) |
Nov 24, 2015 | 31.74 | 32.50 | 31.30 | 32.46 | 117,758 | +0.45(+1.41%) |
Nov 23, 2015 | 30.29 | 32.12 | 30.24 | 32.01 | 211,661 | +1.72(+5.67%) |
Nov 20, 2015 | 30.26 | 30.73 | 29.72 | 30.29 | 208,415 | +0.23(+0.75%) |
Nov 19, 2015 | 30.88 | 31.04 | 30.06 | 30.06 | 212,962 | -0.92(-2.97%) |
Nov 18, 2015 | 30.98 | 31.43 | 30.56 | 30.98 | 242,080 | +0.15(+0.49%) |
Nov 17, 2015 | 30.25 | 30.99 | 29.87 | 30.83 | 216,490 | +0.57(+1.89%) |
Nov 16, 2015 | 29.48 | 30.28 | 29.03 | 30.26 | 248,025 | +0.63(+2.12%) |
Nov 13, 2015 | 29.11 | 29.91 | 28.97 | 29.63 | 201,716 | +0.44(+1.51%) |
Nov 12, 2015 | 29.66 | 29.66 | 29.02 | 29.19 | 214,233 | -0.54(-1.83%) |
Nov 11, 2015 | 29.91 | 30.00 | 29.25 | 29.74 | 202,165 | -0.15(-0.50%) |
Nov 10, 2015 | 29.67 | 30.09 | 28.74 | 29.89 | 327,714 | +0.57(+1.95%) |
Nov 09, 2015 | 28.87 | 30.04 | 28.86 | 29.31 | 423,227 | +0.46(+1.59%) |
Nov 06, 2015 | 33.43 | 33.51 | 27.36 | 28.85 | 1,551,919 | -9.55(-24.87%) |
Nov 05, 2015 | 40.77 | 40.77 | 38.19 | 38.40 | 317,600 | -2.42(-5.93%) |
Nov 04, 2015 | 42.17 | 42.27 | 40.53 | 40.82 | 101,114 | -1.25(-2.97%) |
Nov 03, 2015 | 40.95 | 42.14 | 40.70 | 42.07 | 105,103 | +0.92(+2.24%) |
Nov 02, 2015 | 40.81 | 41.60 | 40.81 | 41.15 | 106,948 | +0.24(+0.60%) |
Oct 30, 2015 | 40.48 | 40.96 | 39.93 | 40.91 | 174,138 | +0.52(+1.28%) |
Oct 29, 2015 | 40.92 | 41.12 | 40.24 | 40.39 | 116,815 | -0.75(-1.83%) |
Oct 28, 2015 | 39.88 | 42.02 | 39.40 | 41.14 | 236,752 | +1.42(+3.57%) |
Oct 27, 2015 | 38.98 | 39.73 | 38.66 | 39.73 | 346,688 | +0.31(+0.79%) |
Oct 26, 2015 | 42.47 | 42.47 | 39.38 | 39.42 | 504,211 | -4.87(-11.00%) |
Oct 23, 2015 | 43.52 | 44.60 | 42.42 | 44.29 | 184,577 | +0.77(+1.77%) |
Oct 22, 2015 | 42.96 | 43.92 | 42.75 | 43.52 | 96,780 | +0.81(+1.89%) |
Oct 21, 2015 | 44.41 | 44.57 | 42.69 | 42.71 | 124,929 | -1.51(-3.42%) |
Oct 20, 2015 | 46.10 | 46.10 | 44.16 | 44.22 | 92,207 | -2.05(-4.42%) |
Oct 19, 2015 | 44.57 | 46.92 | 44.57 | 46.27 | 160,585 | +1.57(+3.51%) |
Oct 16, 2015 | 44.84 | 45.11 | 44.25 | 44.70 | 144,280 | +0.09(+0.21%) |
Oct 15, 2015 | 44.21 | 45.11 | 43.89 | 44.61 | 115,475 | +0.85(+1.95%) |
Oct 14, 2015 | 44.79 | 45.34 | 43.58 | 43.75 | 124,919 | -1.02(-2.29%) |
Oct 13, 2015 | 44.81 | 45.12 | 44.50 | 44.78 | 132,632 | -0.28(-0.63%) |
Oct 12, 2015 | 45.53 | 45.78 | 44.83 | 45.06 | 115,733 | -0.38(-0.83%) |
Oct 09, 2015 | 45.97 | 46.75 | 45.39 | 45.43 | 154,351 | -0.35(-0.76%) |
Oct 08, 2015 | 44.86 | 46.01 | 44.75 | 45.78 | 179,928 | +0.77(+1.71%) |
Oct 07, 2015 | 44.50 | 45.05 | 43.87 | 45.01 | 98,197 | +0.69(+1.55%) |
Oct 06, 2015 | 45.82 | 45.99 | 44.04 | 44.33 | 134,223 | -1.54(-3.36%) |
Oct 05, 2015 | 44.22 | 46.15 | 43.80 | 45.87 | 196,539 | +2.16(+4.94%) |
Oct 02, 2015 | 42.83 | 43.73 | 41.86 | 43.71 | 102,965 | +0.60(+1.39%) |
Oct 01, 2015 | 43.26 | 43.46 | 41.96 | 43.11 | 157,433 | -0.08(-0.17%) |
Sep 30, 2015 | 42.46 | 43.40 | 42.18 | 43.18 | 168,035 | +1.06(+2.52%) |
Sep 29, 2015 | 43.18 | 43.27 | 41.78 | 42.12 | 163,549 | -1.10(-2.54%) |
Sep 28, 2015 | 43.69 | 43.83 | 43.00 | 43.22 | 130,074 | -0.57(-1.31%) |
Sep 25, 2015 | 44.28 | 44.91 | 43.73 | 43.79 | 118,329 | -0.12(-0.28%) |
Sep 24, 2015 | 43.79 | 44.33 | 43.10 | 43.91 | 133,585 | -0.11(-0.26%) |
Sep 23, 2015 | 44.07 | 44.54 | 43.69 | 44.03 | 199,794 | +0.19(+0.43%) |
Sep 22, 2015 | 42.46 | 43.92 | 42.46 | 43.84 | 173,133 | +0.93(+2.17%) |
Sep 21, 2015 | 43.63 | 44.35 | 42.56 | 42.91 | 142,266 | -0.54(-1.23%) |
Sep 18, 2015 | 42.77 | 43.95 | 42.66 | 43.44 | 478,656 | +0.09(+0.22%) |
Sep 17, 2015 | 43.01 | 44.13 | 42.80 | 43.35 | 179,174 | +0.53(+1.23%) |
Sep 16, 2015 | 42.35 | 43.27 | 42.35 | 42.82 | 163,901 | +0.49(+1.15%) |
Sep 15, 2015 | 42.08 | 42.47 | 41.63 | 42.34 | 183,925 | +0.50(+1.19%) |
Sep 14, 2015 | 41.76 | 41.95 | 41.39 | 41.84 | 98,898 | +0.06(+0.13%) |
Sep 11, 2015 | 40.65 | 41.83 | 40.12 | 41.78 | 131,822 | +1.08(+2.65%) |
Sep 10, 2015 | 40.09 | 40.89 | 39.92 | 40.70 | 137,634 | +0.41(+1.03%) |
Sep 09, 2015 | 40.27 | 40.59 | 39.56 | 40.29 | 178,457 | +0.47(+1.18%) |
Sep 08, 2015 | 39.56 | 40.37 | 39.11 | 39.82 | 182,517 | +0.67(+1.70%) |
Sep 04, 2015 | 40.24 | 39.15 | 39.15 | 39.15 | 215,567 | -1.54(-3.78%) |
Sep 03, 2015 | 40.17 | 41.08 | 40.00 | 40.69 | 207,765 | +0.81(+2.02%) |
Sep 02, 2015 | 38.92 | 39.89 | 38.55 | 39.89 | 99,241 | +1.40(+3.64%) |
Sep 01, 2015 | 39.26 | 39.52 | 38.20 | 38.49 | 126,459 | -1.38(-3.46%) |
Aug 31, 2015 | 40.47 | 40.74 | 39.78 | 39.87 | 148,715 | -0.92(-2.26%) |
Aug 28, 2015 | 40.58 | 40.80 | 40.11 | 40.79 | 91,053 | +0.14(+0.35%) |
Aug 27, 2015 | 40.52 | 41.00 | 39.81 | 40.65 | 134,600 | +0.60(+1.50%) |
Aug 26, 2015 | 40.04 | 40.31 | 39.06 | 40.04 | 218,452 | +0.86(+2.20%) |
Aug 25, 2015 | 40.82 | 41.46 | 39.18 | 39.18 | 181,724 | -0.92(-2.29%) |
Aug 24, 2015 | 41.07 | 41.93 | 36.54 | 40.10 | 249,013 | -2.97(-6.89%) |
Aug 21, 2015 | 43.50 | 44.13 | 42.63 | 43.07 | 163,761 | -1.63(-3.65%) |
Aug 20, 2015 | 45.01 | 45.51 | 44.13 | 44.70 | 175,341 | -0.89(-1.96%) |
Aug 19, 2015 | 45.76 | 46.13 | 45.08 | 45.59 | 93,337 | -0.54(-1.16%) |
Aug 18, 2015 | 46.52 | 46.67 | 45.96 | 46.13 | 156,930 | -0.33(-0.71%) |
Aug 17, 2015 | 45.60 | 46.55 | 44.85 | 46.46 | 133,981 | +0.80(+1.75%) |
Aug 14, 2015 | 44.65 | 45.72 | 44.11 | 45.66 | 113,818 | +1.17(+2.64%) |
Aug 13, 2015 | 44.73 | 45.99 | 44.22 | 44.49 | 190,457 | -0.45(-1.00%) |
Aug 12, 2015 | 47.90 | 47.90 | 42.85 | 44.94 | 525,965 | -3.97(-8.12%) |
Aug 11, 2015 | 49.04 | 50.63 | 48.48 | 48.91 | 162,517 | -0.77(-1.55%) |
Aug 10, 2015 | 46.82 | 50.33 | 46.46 | 49.68 | 293,228 | +3.22(+6.93%) |
Aug 07, 2015 | 46.70 | 47.45 | 44.69 | 46.46 | 249,952 | -0.65(-1.38%) |
Aug 06, 2015 | 48.35 | 48.73 | 46.04 | 47.11 | 344,940 | -1.44(-2.96%) |
Aug 05, 2015 | 48.82 | 50.20 | 48.50 | 48.54 | 335,182 | +0.02(+0.04%) |
Aug 04, 2015 | 47.88 | 49.30 | 47.61 | 48.52 | 188,067 | +0.64(+1.33%) |
Aug 03, 2015 | 48.02 | 48.34 | 47.49 | 47.88 | 108,171 | -0.23(-0.47%) |
Jul 31, 2015 | 46.72 | 48.42 | 46.64 | 48.11 | 128,955 | +1.32(+2.83%) |
Jul 30, 2015 | 47.11 | 47.11 | 46.26 | 46.79 | 91,205 | -0.10(-0.22%) |
Jul 29, 2015 | 46.89 | 48.06 | 46.45 | 46.89 | 116,031 | +0.03(+0.06%) |
Jul 28, 2015 | 46.69 | 47.06 | 45.58 | 46.86 | 160,983 | +0.33(+0.71%) |
Jul 27, 2015 | 47.42 | 47.93 | 46.34 | 46.53 | 180,541 | -1.10(-2.31%) |
Jul 24, 2015 | 46.62 | 47.80 | 46.09 | 47.63 | 160,527 | +1.01(+2.18%) |
Jul 23, 2015 | 47.72 | 47.88 | 46.54 | 46.62 | 118,600 | -0.58(-1.23%) |
Jul 22, 2015 | 46.79 | 47.64 | 46.38 | 47.20 | 233,532 | +0.32(+0.68%) |
Jul 21, 2015 | 45.56 | 46.89 | 45.12 | 46.88 | 201,549 | +1.32(+2.91%) |
Jul 20, 2015 | 44.34 | 45.58 | 44.34 | 45.56 | 108,056 | +1.21(+2.73%) |
Jul 17, 2015 | 44.36 | 44.74 | 44.20 | 44.34 | 86,374 | +0.04(+0.08%) |
Jul 16, 2015 | 44.13 | 44.65 | 44.04 | 44.31 | 84,419 | +0.28(+0.64%) |
Jul 15, 2015 | 44.51 | 44.79 | 43.71 | 44.03 | 126,899 | -0.59(-1.33%) |
Jul 14, 2015 | 45.02 | 45.07 | 44.04 | 44.62 | 123,073 | -0.18(-0.40%) |
Jul 13, 2015 | 44.42 | 44.81 | 44.17 | 44.80 | 124,645 | +0.53(+1.19%) |
Jul 10, 2015 | 44.07 | 44.54 | 43.68 | 44.27 | 93,773 | +0.76(+1.75%) |
Jul 09, 2015 | 43.31 | 43.78 | 43.05 | 43.51 | 164,341 | +0.74(+1.73%) |
Jul 08, 2015 | 43.49 | 43.73 | 42.54 | 42.77 | 152,151 | -1.33(-3.02%) |
Jul 07, 2015 | 43.10 | 44.10 | 42.31 | 44.10 | 170,302 | +1.09(+2.53%) |
Jul 06, 2015 | 43.29 | 43.65 | 42.61 | 43.01 | 149,846 | -0.69(-1.57%) |
Jul 02, 2015 | 42.63 | 43.70 | 43.70 | 43.70 | 139,309 | +1.21(+2.85%) |
Jul 01, 2015 | 43.60 | 43.95 | 42.32 | 42.49 | 132,957 | -0.84(-1.93%) |
Jun 30, 2015 | 41.22 | 43.58 | 41.22 | 43.32 | 261,866 | +2.42(+5.92%) |
Jun 29, 2015 | 41.41 | 41.91 | 40.58 | 40.90 | 279,228 | -0.93(-2.22%) |
Jun 26, 2015 | 43.01 | 43.41 | 41.73 | 41.83 | 932,170 | -1.27(-2.94%) |
Jun 25, 2015 | 43.86 | 44.11 | 42.79 | 43.10 | 206,438 | -0.43(-0.99%) |
Jun 24, 2015 | 44.28 | 44.57 | 43.27 | 43.53 | 182,995 | -0.85(-1.93%) |
Jun 23, 2015 | 44.43 | 44.76 | 43.89 | 44.38 | 194,009 | -0.11(-0.25%) |
Jun 22, 2015 | 45.25 | 45.36 | 44.34 | 44.50 | 233,571 | -0.40(-0.90%) |
Jun 19, 2015 | 45.08 | 45.35 | 44.80 | 44.90 | 413,164 | -0.07(-0.15%) |
Jun 18, 2015 | 44.58 | 45.18 | 44.58 | 44.96 | 162,476 | +0.48(+1.08%) |
Jun 17, 2015 | 45.03 | 45.33 | 44.39 | 44.49 | 207,187 | -0.59(-1.31%) |
Jun 16, 2015 | 43.82 | 45.31 | 43.51 | 45.08 | 356,839 | +1.34(+3.07%) |
Jun 15, 2015 | 44.12 | 44.32 | 43.63 | 43.73 | 467,330 | -0.61(-1.38%) |
Jun 12, 2015 | 44.90 | 45.13 | 44.27 | 44.34 | 131,395 | -0.88(-1.95%) |
Jun 11, 2015 | 44.83 | 45.34 | 44.45 | 45.23 | 238,105 | +0.35(+0.77%) |
Jun 10, 2015 | 45.58 | 46.02 | 44.73 | 44.88 | 189,701 | -0.35(-0.77%) |
Jun 09, 2015 | 45.61 | 45.71 | 44.71 | 45.23 | 197,939 | -0.17(-0.37%) |
Jun 08, 2015 | 46.62 | 46.83 | 45.22 | 45.40 | 169,871 | -1.22(-2.62%) |
Jun 05, 2015 | 45.25 | 46.74 | 45.18 | 46.62 | 222,321 | +1.09(+2.39%) |
Jun 04, 2015 | 46.13 | 46.24 | 45.48 | 45.53 | 227,933 | -0.76(-1.64%) |
Jun 03, 2015 | 45.95 | 46.34 | 45.51 | 46.29 | 237,418 | +0.64(+1.40%) |
Jun 02, 2015 | 45.83 | 45.98 | 45.27 | 45.65 | 170,730 | -0.17(-0.37%) |
Jun 01, 2015 | 44.44 | 46.01 | 43.75 | 45.82 | 352,019 | +1.77(+4.03%) |
May 29, 2015 | 43.48 | 44.25 | 43.16 | 44.04 | 167,565 | +0.65(+1.49%) |
May 28, 2015 | 43.00 | 43.58 | 42.47 | 43.40 | 134,415 | +0.40(+0.94%) |
May 27, 2015 | 42.66 | 43.05 | 42.37 | 42.99 | 134,875 | +0.41(+0.97%) |
May 26, 2015 | 42.76 | 42.96 | 41.78 | 42.58 | 127,030 | -0.18(-0.42%) |
May 22, 2015 | 42.36 | 42.76 | 42.76 | 42.76 | 119,179 | +0.18(+0.42%) |
May 21, 2015 | 42.79 | 43.17 | 42.30 | 42.58 | 111,267 | -0.18(-0.42%) |
May 20, 2015 | 42.48 | 43.26 | 42.11 | 42.76 | 108,549 | +0.20(+0.46%) |
May 19, 2015 | 42.52 | 42.92 | 41.78 | 42.56 | 92,436 | +0.08(+0.20%) |
May 18, 2015 | 41.47 | 42.58 | 41.46 | 42.48 | 218,024 | +0.80(+1.91%) |
May 15, 2015 | 41.21 | 41.97 | 40.99 | 41.68 | 139,230 | +0.62(+1.51%) |
May 14, 2015 | 40.37 | 41.12 | 40.19 | 41.06 | 90,314 | +1.08(+2.70%) |
May 13, 2015 | 40.19 | 40.54 | 39.93 | 39.98 | 117,322 | -0.01(-0.02%) |
May 12, 2015 | 38.51 | 40.27 | 37.69 | 39.99 | 400,722 | +1.35(+3.50%) |
May 11, 2015 | 40.08 | 40.70 | 38.25 | 38.64 | 183,940 | -1.40(-3.49%) |
May 08, 2015 | 36.38 | 40.36 | 36.00 | 40.04 | 617,660 | +5.61(+16.28%) |
May 07, 2015 | 34.38 | 34.71 | 34.13 | 34.43 | 75,490 | +0.18(+0.52%) |
May 06, 2015 | 33.42 | 34.42 | 33.28 | 34.25 | 166,451 | +0.84(+2.50%) |
May 05, 2015 | 34.70 | 34.70 | 32.96 | 33.42 | 107,127 | -1.46(-4.17%) |
May 04, 2015 | 34.32 | 35.18 | 33.89 | 34.87 | 97,591 | +0.55(+1.61%) |
May 01, 2015 | 33.43 | 34.42 | 33.35 | 34.32 | 262,020 | +1.10(+3.31%) |
Apr 30, 2015 | 36.03 | 36.03 | 33.14 | 33.22 | 178,945 | -3.01(-8.32%) |
Apr 29, 2015 | 36.52 | 36.60 | 35.80 | 36.23 | 104,355 | -0.33(-0.90%) |
Apr 28, 2015 | 35.39 | 36.68 | 35.15 | 36.56 | 174,487 | +1.17(+3.32%) |
Apr 27, 2015 | 35.31 | 35.87 | 34.98 | 35.39 | 88,356 | +0.25(+0.72%) |
Apr 24, 2015 | 35.67 | 35.67 | 34.83 | 35.13 | 101,949 | -0.38(-1.06%) |
Apr 23, 2015 | 34.66 | 35.52 | 34.61 | 35.51 | 90,626 | +0.61(+1.75%) |
Apr 22, 2015 | 34.92 | 35.22 | 34.79 | 34.90 | 90,816 | -0.02(-0.05%) |
Apr 21, 2015 | 35.19 | 35.65 | 34.86 | 34.92 | 154,656 | -0.08(-0.21%) |
Apr 20, 2015 | 34.38 | 35.02 | 34.28 | 34.99 | 127,679 | +0.65(+1.89%) |
Apr 17, 2015 | 34.54 | 34.56 | 33.81 | 34.35 | 130,384 | -0.42(-1.22%) |
Apr 16, 2015 | 34.97 | 35.12 | 34.70 | 34.77 | 105,899 | -0.35(-0.99%) |
Apr 15, 2015 | 35.62 | 35.66 | 35.05 | 35.12 | 77,942 | -0.43(-1.21%) |
Apr 14, 2015 | 35.96 | 35.99 | 35.46 | 35.55 | 94,555 | -0.53(-1.46%) |
Apr 13, 2015 | 36.15 | 36.49 | 35.95 | 36.07 | 155,268 | -0.17(-0.47%) |
Apr 10, 2015 | 36.74 | 36.74 | 36.06 | 36.24 | 115,296 | -0.25(-0.69%) |
Apr 09, 2015 | 36.19 | 36.74 | 35.85 | 36.50 | 102,232 | +0.21(+0.57%) |
Apr 08, 2015 | 36.25 | 36.62 | 36.08 | 36.29 | 88,154 | +0.04(+0.10%) |
Apr 07, 2015 | 36.20 | 36.37 | 35.87 | 36.25 | 156,415 | +0.11(+0.31%) |
Apr 06, 2015 | 35.03 | 36.19 | 35.03 | 36.14 | 265,165 | +0.97(+2.75%) |
Apr 02, 2015 | 35.43 | 35.17 | 35.17 | 35.17 | 147,510 | -0.13(-0.37%) |
Apr 01, 2015 | 35.23 | 35.38 | 34.89 | 35.30 | 151,499 | +0.11(+0.32%) |
Mar 31, 2015 | 34.91 | 35.36 | 34.59 | 35.19 | 156,239 | +0.37(+1.05%) |
Mar 30, 2015 | 34.35 | 35.04 | 34.27 | 34.82 | 259,784 | +0.53(+1.53%) |
Mar 27, 2015 | 34.14 | 34.74 | 33.68 | 34.30 | 320,597 | -0.07(-0.19%) |
Mar 26, 2015 | 32.86 | 34.47 | 32.86 | 34.36 | 308,192 | +1.13(+3.39%) |
Mar 25, 2015 | 33.28 | 33.49 | 32.93 | 33.24 | 240,903 | -0.04(-0.11%) |
Mar 24, 2015 | 33.34 | 33.70 | 33.08 | 33.28 | 242,243 | +0.11(+0.34%) |
Mar 23, 2015 | 32.35 | 33.63 | 32.35 | 33.16 | 548,973 | +0.68(+2.08%) |
Mar 20, 2015 | 31.76 | 32.59 | 31.68 | 32.49 | 368,694 | +0.92(+2.91%) |
Mar 19, 2015 | 31.32 | 31.63 | 30.98 | 31.57 | 484,544 | +0.34(+1.08%) |
Mar 18, 2015 | 31.41 | 31.55 | 30.75 | 31.23 | 747,414 | -0.14(-0.45%) |
Mar 17, 2015 | 30.65 | 31.42 | 30.61 | 31.37 | 778,928 | +0.53(+1.70%) |
Mar 16, 2015 | 30.82 | 31.19 | 30.74 | 30.84 | 575,776 | +0.06(+0.18%) |
Mar 13, 2015 | 30.70 | 31.11 | 30.53 | 30.79 | 3,846,313 | -1.22(-3.81%) |
Mar 12, 2015 | 33.27 | 33.27 | 31.89 | 32.01 | 478,239 | -1.26(-3.78%) |
Mar 11, 2015 | 33.37 | 33.78 | 32.15 | 33.27 | 143,484 | -0.94(-2.74%) |
Mar 10, 2015 | 34.64 | 35.20 | 33.98 | 34.20 | 113,026 | -0.89(-2.54%) |
Mar 09, 2015 | 33.18 | 35.18 | 33.10 | 35.10 | 94,439 | +2.09(+6.34%) |
Mar 06, 2015 | 34.57 | 34.57 | 31.62 | 33.00 | 293,944 | -1.59(-4.59%) |
Mar 05, 2015 | 35.28 | 35.35 | 34.13 | 34.59 | 58,061 | -0.54(-1.55%) |
Mar 04, 2015 | 34.51 | 35.56 | 34.51 | 35.13 | 67,514 | +0.63(+1.82%) |
Mar 03, 2015 | 35.60 | 35.60 | 34.35 | 34.51 | 65,626 | -1.04(-2.93%) |
Mar 02, 2015 | 34.77 | 35.85 | 34.20 | 35.55 | 54,774 | +0.87(+2.52%) |
Feb 27, 2015 | 36.07 | 36.07 | 34.65 | 34.67 | 69,685 | -1.52(-4.20%) |
Feb 26, 2015 | 34.46 | 36.59 | 34.46 | 36.20 | 66,143 | +1.73(+5.01%) |
Feb 25, 2015 | 33.80 | 35.62 | 33.80 | 34.47 | 109,187 | +0.55(+1.63%) |
Feb 24, 2015 | 36.88 | 37.48 | 33.83 | 33.91 | 165,043 | -2.82(-7.67%) |
Feb 23, 2015 | 36.49 | 36.97 | 36.02 | 36.73 | 49,727 | +0.03(+0.08%) |
Feb 20, 2015 | 35.87 | 36.87 | 35.73 | 36.70 | 57,588 | +0.67(+1.85%) |
Feb 19, 2015 | 36.40 | 36.43 | 35.90 | 36.04 | 35,207 | -0.25(-0.70%) |
Feb 18, 2015 | 36.30 | 36.37 | 36.03 | 36.29 | 49,877 | +0.07(+0.18%) |
Feb 17, 2015 | 36.36 | 36.37 | 35.87 | 36.22 | 69,957 | +0.03(+0.08%) |
Feb 13, 2015 | 36.31 | 36.20 | 36.20 | 36.20 | 54,743 | +0.07(+0.18%) |
Feb 12, 2015 | 36.21 | 36.59 | 35.99 | 36.13 | 79,654 | +0.10(+0.29%) |
Feb 11, 2015 | 35.78 | 36.13 | 35.29 | 36.03 | 65,839 | +0.36(+1.00%) |
Feb 10, 2015 | 34.95 | 36.02 | 34.44 | 35.67 | 105,694 | +0.98(+2.81%) |
Feb 09, 2015 | 34.56 | 34.93 | 34.21 | 34.69 | 69,450 | -0.19(-0.54%) |
Feb 06, 2015 | 34.53 | 35.65 | 34.44 | 34.88 | 82,512 | +0.46(+1.34%) |
Feb 05, 2015 | 33.80 | 34.63 | 33.77 | 34.42 | 110,546 | +0.68(+2.00%) |
Feb 04, 2015 | 33.88 | 34.31 | 33.38 | 33.74 | 139,619 | -0.24(-0.72%) |
Feb 03, 2015 | 33.66 | 35.05 | 33.58 | 33.99 | 137,200 | +0.54(+1.63%) |
Feb 02, 2015 | 32.35 | 33.56 | 31.65 | 33.44 | 91,385 | +1.26(+3.91%) |
Jan 30, 2015 | 33.63 | 33.63 | 32.07 | 32.19 | 66,628 | -1.77(-5.20%) |
Jan 29, 2015 | 32.82 | 34.04 | 32.38 | 33.95 | 66,883 | +1.41(+4.33%) |
Jan 28, 2015 | 33.44 | 33.44 | 32.41 | 32.54 | 58,191 | -0.57(-1.73%) |
Jan 27, 2015 | 32.50 | 33.51 | 32.25 | 33.12 | 93,724 | +0.26(+0.80%) |
Jan 26, 2015 | 31.98 | 33.03 | 31.66 | 32.85 | 57,221 | +1.01(+3.19%) |
Jan 23, 2015 | 31.93 | 32.07 | 31.38 | 31.84 | 62,022 | -0.32(-0.99%) |
Jan 22, 2015 | 31.95 | 32.39 | 30.89 | 32.16 | 96,207 | +0.56(+1.78%) |
Jan 21, 2015 | 31.90 | 32.17 | 30.97 | 31.59 | 91,437 | -0.49(-1.52%) |
Jan 20, 2015 | 31.86 | 32.65 | 31.57 | 32.08 | 75,915 | +0.23(+0.71%) |
Jan 16, 2015 | 31.46 | 31.99 | 31.33 | 31.86 | 66,472 | +0.21(+0.65%) |
Jan 15, 2015 | 32.49 | 32.49 | 31.16 | 31.65 | 76,876 | -0.95(-2.91%) |
Jan 14, 2015 | 31.78 | 33.18 | 31.78 | 32.60 | 75,394 | +0.50(+1.55%) |
Jan 13, 2015 | 32.50 | 32.90 | 31.28 | 32.10 | 64,506 | -0.19(-0.58%) |
Jan 12, 2015 | 32.68 | 32.85 | 31.32 | 32.29 | 76,935 | -0.29(-0.89%) |
Jan 09, 2015 | 32.82 | 33.36 | 32.39 | 32.58 | 71,037 | +0.00(+0.00%) |
Jan 08, 2015 | 30.30 | 32.71 | 30.20 | 32.58 | 113,994 | +2.34(+7.73%) |
Jan 07, 2015 | 30.00 | 30.26 | 29.67 | 30.24 | 31,864 | +0.32(+1.07%) |
Jan 06, 2015 | 31.10 | 31.10 | 29.00 | 29.92 | 91,487 | -0.99(-3.19%) |
Jan 05, 2015 | 31.43 | 31.82 | 30.66 | 30.91 | 45,877 | -0.52(-1.64%) |
Jan 02, 2015 | 31.49 | 31.82 | 31.11 | 31.43 | 43,195 | +0.21(+0.66%) |
Dec 31, 2014 | 31.14 | 31.22 | 31.22 | 31.22 | 43,454 | +0.26(+0.85%) |
Dec 30, 2014 | 30.84 | 31.13 | 30.73 | 30.96 | 27,509 | +0.13(+0.43%) |
Dec 29, 2014 | 31.30 | 31.30 | 30.61 | 30.82 | 38,614 | -0.53(-1.68%) |
Dec 26, 2014 | 31.89 | 31.89 | 31.28 | 31.35 | 25,942 | -0.27(-0.86%) |
Dec 24, 2014 | 31.68 | 31.62 | 31.62 | 31.62 | 18,318 | +0.05(+0.15%) |
Dec 23, 2014 | 31.42 | 31.62 | 31.25 | 31.58 | 26,617 | +0.30(+0.96%) |
Dec 22, 2014 | 30.98 | 31.36 | 30.72 | 31.28 | 27,328 | +0.44(+1.43%) |
Dec 19, 2014 | 30.25 | 30.98 | 29.64 | 30.83 | 154,899 | +0.44(+1.45%) |
Dec 18, 2014 | 30.98 | 31.13 | 30.01 | 30.39 | 80,530 | -0.23(-0.74%) |
Dec 17, 2014 | 29.98 | 30.66 | 29.71 | 30.62 | 81,200 | +0.93(+3.13%) |
Dec 16, 2014 | 29.26 | 29.95 | 29.17 | 29.69 | 97,852 | +0.28(+0.96%) |
Dec 15, 2014 | 29.35 | 29.57 | 29.09 | 29.41 | 92,330 | -0.08(-0.29%) |
Dec 12, 2014 | 29.44 | 30.08 | 29.34 | 29.49 | 84,124 | -0.31(-1.04%) |
Dec 11, 2014 | 30.39 | 30.89 | 29.73 | 29.80 | 79,826 | -0.31(-1.03%) |
Dec 10, 2014 | 30.19 | 30.75 | 29.49 | 30.11 | 291,001 | -1.81(-5.68%) |
Dec 09, 2014 | 30.74 | 31.92 | 30.28 | 31.92 | 71,293 | +0.89(+2.87%) |
Dec 08, 2014 | 30.63 | 31.25 | 30.51 | 31.03 | 79,516 | +0.40(+1.32%) |
Dec 05, 2014 | 30.36 | 30.86 | 30.14 | 30.63 | 58,949 | +0.34(+1.12%) |
Dec 04, 2014 | 29.38 | 30.40 | 29.23 | 30.29 | 65,496 | +0.97(+3.30%) |
Dec 03, 2014 | 29.48 | 29.53 | 29.25 | 29.32 | 87,351 | -0.14(-0.48%) |
Dec 02, 2014 | 29.11 | 29.48 | 29.11 | 29.46 | 86,186 | +0.23(+0.80%) |