Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.78 | 25.18 | 24.73 | 24.79 | 1,319,153 | +0.11(+0.46%) |
Jul 30, 2015 | 24.86 | 24.89 | 24.54 | 24.68 | 3,348,104 | -0.22(-0.89%) |
Jul 29, 2015 | 24.59 | 25.06 | 24.49 | 24.90 | 3,115,891 | +0.35(+1.42%) |
Jul 28, 2015 | 24.62 | 24.74 | 24.30 | 24.55 | 2,616,684 | +0.09(+0.38%) |
Jul 27, 2015 | 24.62 | 24.78 | 24.34 | 24.46 | 1,547,487 | -0.19(-0.78%) |
Jul 24, 2015 | 24.87 | 24.97 | 24.57 | 24.65 | 1,181,486 | -0.16(-0.66%) |
Jul 23, 2015 | 25.15 | 25.24 | 24.70 | 24.82 | 1,417,180 | -0.38(-1.50%) |
Jul 22, 2015 | 25.10 | 25.38 | 25.00 | 25.19 | 900,382 | -0.12(-0.48%) |
Jul 21, 2015 | 25.42 | 25.54 | 25.02 | 25.31 | 1,150,493 | -0.08(-0.31%) |
Jul 20, 2015 | 25.84 | 25.89 | 25.38 | 25.39 | 1,116,271 | -0.36(-1.41%) |
Jul 17, 2015 | 25.73 | 25.80 | 25.53 | 25.75 | 1,334,442 | +0.09(+0.36%) |
Jul 16, 2015 | 25.43 | 25.74 | 25.29 | 25.66 | 1,205,497 | +0.37(+1.46%) |
Jul 15, 2015 | 25.19 | 25.34 | 25.02 | 25.29 | 1,715,002 | +0.06(+0.25%) |
Jul 14, 2015 | 24.94 | 25.31 | 24.81 | 25.23 | 1,615,637 | +0.23(+0.91%) |
Jul 13, 2015 | 24.96 | 25.08 | 24.85 | 25.00 | 840,288 | +0.21(+0.86%) |
Jul 10, 2015 | 24.66 | 24.85 | 24.47 | 24.79 | 1,617,589 | +0.34(+1.40%) |
Jul 09, 2015 | 25.16 | 25.35 | 24.42 | 24.44 | 2,557,212 | -0.44(-1.77%) |
Jul 08, 2015 | 25.30 | 25.38 | 24.80 | 24.89 | 1,436,581 | -0.59(-2.32%) |
Jul 07, 2015 | 25.28 | 25.52 | 24.96 | 25.48 | 1,066,498 | +0.14(+0.56%) |
Jul 06, 2015 | 24.63 | 25.49 | 24.47 | 25.33 | 1,505,193 | +0.14(+0.56%) |
Jul 02, 2015 | 24.94 | 25.19 | 25.19 | 25.19 | 1,335,398 | +0.11(+0.43%) |
Jul 01, 2015 | 25.08 | 25.20 | 24.95 | 25.09 | 841,094 | +0.22(+0.89%) |
Jun 30, 2015 | 25.02 | 25.06 | 24.73 | 24.86 | 1,660,187 | -0.02(-0.09%) |
Jun 29, 2015 | 25.92 | 25.92 | 24.87 | 24.89 | 2,052,005 | -1.27(-4.84%) |
Jun 26, 2015 | 25.90 | 26.20 | 25.80 | 26.15 | 3,723,601 | +0.17(+0.66%) |
Jun 25, 2015 | 26.00 | 26.04 | 25.88 | 25.98 | 2,412,667 | +0.14(+0.52%) |
Jun 24, 2015 | 25.67 | 25.98 | 25.58 | 25.85 | 1,647,799 | +0.20(+0.78%) |
Jun 23, 2015 | 25.62 | 25.66 | 25.53 | 25.65 | 3,952,621 | +0.09(+0.33%) |
Jun 22, 2015 | 25.47 | 25.65 | 25.43 | 25.56 | 4,043,576 | +0.15(+0.59%) |
Jun 19, 2015 | 25.24 | 25.51 | 25.18 | 25.41 | 2,529,823 | +0.04(+0.14%) |
Jun 18, 2015 | 24.86 | 25.41 | 24.72 | 25.38 | 1,798,564 | +0.78(+3.15%) |
Jun 17, 2015 | 24.70 | 24.79 | 24.30 | 24.60 | 1,731,517 | -0.10(-0.40%) |
Jun 16, 2015 | 24.91 | 24.91 | 24.62 | 24.70 | 953,721 | -0.23(-0.94%) |
Jun 15, 2015 | 24.67 | 25.00 | 24.57 | 24.94 | 862,384 | +0.15(+0.60%) |
Jun 12, 2015 | 24.91 | 24.96 | 24.58 | 24.79 | 1,317,040 | -0.38(-1.50%) |
Jun 11, 2015 | 25.34 | 25.34 | 25.06 | 25.16 | 595,223 | -0.06(-0.25%) |
Jun 10, 2015 | 25.28 | 25.45 | 25.14 | 25.23 | 1,690,331 | +0.24(+0.97%) |
Jun 09, 2015 | 24.42 | 25.03 | 24.29 | 24.99 | 2,132,017 | +0.64(+2.63%) |
Jun 08, 2015 | 24.45 | 24.45 | 24.09 | 24.35 | 1,568,459 | -0.09(-0.38%) |
Jun 05, 2015 | 24.58 | 24.60 | 24.28 | 24.44 | 1,207,227 | -0.23(-0.92%) |
Jun 04, 2015 | 25.00 | 25.16 | 24.47 | 24.67 | 1,570,110 | -0.47(-1.87%) |
Jun 03, 2015 | 25.33 | 25.39 | 25.09 | 25.14 | 794,904 | -0.27(-1.06%) |
Jun 02, 2015 | 25.31 | 25.49 | 25.19 | 25.41 | 986,895 | +0.22(+0.88%) |
Jun 01, 2015 | 25.19 | 25.26 | 24.80 | 25.19 | 1,166,202 | +0.00(+0.00%) |
May 29, 2015 | 25.41 | 25.84 | 24.94 | 25.19 | 1,582,534 | -0.37(-1.45%) |
May 28, 2015 | 25.36 | 25.58 | 25.17 | 25.56 | 1,029,850 | +0.09(+0.34%) |
May 27, 2015 | 25.47 | 25.55 | 25.22 | 25.47 | 1,091,394 | +0.16(+0.65%) |
May 26, 2015 | 25.41 | 25.45 | 25.15 | 25.31 | 1,288,537 | -0.06(-0.25%) |
May 22, 2015 | 25.61 | 25.37 | 25.37 | 25.37 | 927,401 | -0.32(-1.24%) |
May 21, 2015 | 25.55 | 25.74 | 25.48 | 25.69 | 895,053 | +0.16(+0.64%) |
May 20, 2015 | 25.72 | 25.86 | 25.50 | 25.53 | 1,373,263 | -0.16(-0.61%) |
May 19, 2015 | 25.41 | 25.87 | 25.33 | 25.68 | 1,106,103 | +0.05(+0.19%) |
May 18, 2015 | 25.82 | 25.93 | 25.61 | 25.63 | 601,576 | -0.18(-0.71%) |
May 15, 2015 | 25.75 | 25.84 | 25.59 | 25.82 | 1,638,811 | +0.09(+0.36%) |
May 14, 2015 | 25.67 | 25.77 | 25.50 | 25.72 | 1,385,120 | +0.16(+0.64%) |
May 13, 2015 | 25.71 | 25.98 | 25.50 | 25.56 | 1,388,823 | -12.91(-33.55%) |
May 12, 2015 | 38.76 | 38.76 | 38.28 | 38.47 | 1,352,460 | -0.13(-0.33%) |
May 11, 2015 | 38.58 | 38.95 | 38.55 | 38.60 | 1,030,992 | +0.01(+0.02%) |
May 08, 2015 | 38.18 | 38.71 | 38.15 | 38.59 | 1,739,731 | +0.80(+2.11%) |
May 07, 2015 | 37.20 | 37.87 | 37.18 | 37.79 | 2,516,730 | +0.47(+1.27%) |
May 06, 2015 | 37.90 | 37.90 | 36.74 | 37.32 | 3,343,390 | -0.33(-0.86%) |
May 05, 2015 | 38.41 | 38.43 | 37.51 | 37.64 | 984,094 | -0.81(-2.09%) |
May 04, 2015 | 38.43 | 38.68 | 38.36 | 38.45 | 1,138,535 | +0.18(+0.48%) |
May 01, 2015 | 38.07 | 38.31 | 37.94 | 38.26 | 1,079,136 | +0.22(+0.58%) |
Apr 30, 2015 | 38.74 | 38.85 | 37.85 | 38.04 | 1,588,658 | -0.88(-2.25%) |
Apr 29, 2015 | 39.16 | 39.22 | 38.86 | 38.92 | 1,056,960 | -0.35(-0.90%) |
Apr 28, 2015 | 39.02 | 39.31 | 38.98 | 39.27 | 2,515,153 | +0.17(+0.43%) |
Apr 27, 2015 | 39.36 | 39.42 | 39.00 | 39.10 | 1,879,307 | -0.16(-0.41%) |
Apr 24, 2015 | 39.31 | 39.37 | 39.16 | 39.27 | 1,534,256 | +0.02(+0.05%) |
Apr 23, 2015 | 39.25 | 39.34 | 39.16 | 39.25 | 2,233,835 | +0.01(+0.02%) |
Apr 22, 2015 | 39.30 | 39.38 | 39.10 | 39.24 | 3,297,582 | +0.06(+0.16%) |
Apr 21, 2015 | 39.16 | 39.34 | 38.94 | 39.17 | 12,017,948 | -1.69(-4.13%) |
Apr 20, 2015 | 40.78 | 41.08 | 40.62 | 40.86 | 454,123 | +0.33(+0.82%) |
Apr 17, 2015 | 40.85 | 40.93 | 40.32 | 40.53 | 704,168 | -0.30(-0.74%) |
Apr 16, 2015 | 41.08 | 41.22 | 40.51 | 40.84 | 632,912 | -0.13(-0.33%) |
Apr 15, 2015 | 40.77 | 41.33 | 40.70 | 40.97 | 557,598 | +0.13(+0.33%) |
Apr 14, 2015 | 40.62 | 41.01 | 40.57 | 40.84 | 687,252 | +0.32(+0.80%) |
Apr 13, 2015 | 40.58 | 40.75 | 40.33 | 40.51 | 659,291 | -0.10(-0.24%) |
Apr 10, 2015 | 40.80 | 40.96 | 40.55 | 40.61 | 486,827 | -0.03(-0.07%) |
Apr 09, 2015 | 40.31 | 40.68 | 40.29 | 40.64 | 917,729 | +0.69(+1.72%) |
Apr 08, 2015 | 39.39 | 40.21 | 39.37 | 39.95 | 993,245 | +0.78(+1.98%) |
Apr 07, 2015 | 39.01 | 39.69 | 38.99 | 39.17 | 714,798 | +0.12(+0.31%) |
Apr 06, 2015 | 38.75 | 39.65 | 38.62 | 39.05 | 789,143 | +0.37(+0.95%) |
Apr 02, 2015 | 37.98 | 38.69 | 38.69 | 38.69 | 1,362,368 | +0.95(+2.53%) |
Apr 01, 2015 | 37.71 | 37.88 | 37.35 | 37.73 | 717,592 | -0.14(-0.37%) |
Mar 31, 2015 | 37.87 | 38.14 | 37.65 | 37.87 | 1,011,091 | -0.28(-0.72%) |
Mar 30, 2015 | 37.80 | 38.46 | 37.69 | 38.15 | 875,559 | +0.30(+0.80%) |
Mar 27, 2015 | 37.64 | 38.01 | 37.17 | 37.85 | 925,381 | +0.14(+0.37%) |
Mar 26, 2015 | 37.81 | 38.06 | 37.30 | 37.71 | 1,405,356 | -0.35(-0.91%) |
Mar 25, 2015 | 38.89 | 39.11 | 37.90 | 38.05 | 1,048,364 | -0.74(-1.91%) |
Mar 24, 2015 | 38.36 | 38.88 | 38.16 | 38.79 | 1,048,014 | +0.48(+1.25%) |
Mar 23, 2015 | 38.69 | 38.79 | 38.24 | 38.31 | 989,890 | -0.30(-0.79%) |
Mar 20, 2015 | 38.14 | 39.04 | 38.03 | 38.62 | 1,162,097 | +0.87(+2.30%) |
Mar 19, 2015 | 38.02 | 38.18 | 37.73 | 37.75 | 854,752 | -0.62(-1.62%) |
Mar 18, 2015 | 37.73 | 38.52 | 37.37 | 38.37 | 895,145 | +0.44(+1.15%) |
Mar 17, 2015 | 37.49 | 38.09 | 37.29 | 37.93 | 713,882 | +0.18(+0.47%) |
Mar 16, 2015 | 37.58 | 38.13 | 37.57 | 37.75 | 691,995 | +0.13(+0.34%) |
Mar 13, 2015 | 38.06 | 38.09 | 37.37 | 37.63 | 614,839 | -0.61(-1.61%) |
Mar 12, 2015 | 37.50 | 38.25 | 37.47 | 38.24 | 987,626 | +0.78(+2.09%) |
Mar 11, 2015 | 37.42 | 37.78 | 37.19 | 37.46 | 576,241 | -0.05(-0.13%) |
Mar 10, 2015 | 37.64 | 37.82 | 37.31 | 37.51 | 916,102 | -0.52(-1.37%) |
Mar 09, 2015 | 38.38 | 38.38 | 37.84 | 38.03 | 801,613 | -0.40(-1.05%) |
Mar 06, 2015 | 38.45 | 38.47 | 37.87 | 38.43 | 1,885,212 | -0.36(-0.93%) |
Mar 05, 2015 | 38.82 | 39.33 | 38.74 | 38.79 | 638,344 | +0.03(+0.07%) |
Mar 04, 2015 | 38.09 | 38.78 | 38.28 | 38.77 | 1,085,839 | +0.49(+1.27%) |
Mar 03, 2015 | 39.01 | 39.04 | 38.07 | 38.28 | 890,760 | -0.70(-1.79%) |
Mar 02, 2015 | 38.32 | 39.05 | 38.25 | 38.98 | 964,871 | +0.63(+1.64%) |
Feb 27, 2015 | 38.64 | 39.08 | 38.28 | 38.35 | 924,739 | -0.35(-0.89%) |
Feb 26, 2015 | 38.84 | 39.08 | 38.48 | 38.69 | 531,962 | -0.30(-0.78%) |
Feb 25, 2015 | 38.94 | 39.13 | 38.69 | 39.00 | 799,991 | +0.41(+1.07%) |
Feb 24, 2015 | 38.64 | 38.72 | 38.13 | 38.59 | 836,976 | -0.11(-0.27%) |
Feb 23, 2015 | 38.12 | 38.70 | 38.01 | 38.69 | 894,973 | +0.60(+1.57%) |
Feb 20, 2015 | 37.89 | 38.23 | 37.62 | 38.10 | 946,429 | +0.26(+0.69%) |
Feb 19, 2015 | 37.93 | 38.18 | 37.74 | 37.84 | 735,290 | -0.33(-0.86%) |
Feb 18, 2015 | 38.27 | 38.34 | 37.88 | 38.17 | 1,013,073 | -0.36(-0.95%) |
Feb 17, 2015 | 38.40 | 38.82 | 38.29 | 38.53 | 1,105,990 | +0.36(+0.96%) |
Feb 13, 2015 | 37.71 | 38.17 | 38.17 | 38.17 | 1,012,721 | +0.65(+1.74%) |
Feb 12, 2015 | 37.43 | 37.72 | 37.21 | 37.51 | 730,888 | +0.46(+1.23%) |
Feb 11, 2015 | 36.62 | 37.15 | 36.47 | 37.06 | 599,575 | +0.20(+0.55%) |
Feb 10, 2015 | 36.54 | 37.04 | 36.53 | 36.85 | 951,564 | +0.40(+1.10%) |
Feb 09, 2015 | 36.72 | 37.11 | 36.39 | 36.45 | 615,803 | -0.22(-0.59%) |
Feb 06, 2015 | 37.18 | 37.25 | 36.48 | 36.67 | 628,175 | -0.41(-1.12%) |
Feb 05, 2015 | 36.47 | 37.34 | 36.41 | 37.09 | 585,136 | +0.85(+2.34%) |
Feb 04, 2015 | 36.29 | 36.42 | 36.00 | 36.24 | 908,966 | -0.31(-0.84%) |
Feb 03, 2015 | 36.65 | 36.78 | 36.20 | 36.55 | 862,374 | +0.02(+0.06%) |
Feb 02, 2015 | 36.15 | 36.63 | 35.87 | 36.52 | 749,087 | +0.76(+2.12%) |
Jan 30, 2015 | 35.92 | 36.17 | 35.71 | 35.77 | 722,581 | -0.47(-1.30%) |
Jan 29, 2015 | 35.91 | 36.33 | 35.52 | 36.24 | 604,758 | +0.23(+0.64%) |
Jan 28, 2015 | 36.68 | 36.68 | 36.00 | 36.00 | 540,824 | -0.53(-1.44%) |
Jan 27, 2015 | 36.53 | 36.73 | 36.37 | 36.53 | 462,925 | -0.01(-0.02%) |
Jan 26, 2015 | 36.47 | 36.76 | 36.43 | 36.54 | 535,609 | +0.01(+0.02%) |
Jan 23, 2015 | 36.64 | 36.91 | 36.39 | 36.53 | 522,296 | +0.04(+0.12%) |
Jan 22, 2015 | 35.60 | 36.95 | 35.51 | 36.49 | 771,863 | +0.95(+2.68%) |
Jan 21, 2015 | 35.22 | 35.75 | 35.13 | 35.53 | 546,050 | +0.27(+0.76%) |
Jan 20, 2015 | 35.86 | 36.12 | 35.13 | 35.27 | 976,554 | -0.93(-2.58%) |
Jan 16, 2015 | 35.89 | 36.23 | 35.66 | 36.20 | 746,616 | +0.06(+0.16%) |
Jan 15, 2015 | 36.73 | 36.87 | 36.08 | 36.15 | 938,641 | -0.30(-0.83%) |
Jan 14, 2015 | 36.55 | 37.11 | 36.19 | 36.45 | 843,947 | -0.30(-0.82%) |
Jan 13, 2015 | 36.25 | 37.05 | 36.23 | 36.75 | 922,917 | +0.80(+2.22%) |
Jan 12, 2015 | 35.88 | 35.99 | 35.28 | 35.95 | 719,045 | -0.01(-0.04%) |
Jan 09, 2015 | 35.96 | 36.11 | 35.87 | 35.96 | 638,360 | -0.20(-0.56%) |
Jan 08, 2015 | 35.47 | 36.19 | 35.39 | 36.17 | 764,271 | +0.98(+2.79%) |
Jan 07, 2015 | 34.83 | 35.34 | 34.56 | 35.18 | 812,413 | +0.61(+1.77%) |
Jan 06, 2015 | 34.89 | 35.05 | 34.50 | 34.57 | 831,295 | -0.37(-1.06%) |
Jan 05, 2015 | 35.10 | 35.14 | 34.83 | 34.95 | 782,786 | -0.36(-1.01%) |
Jan 02, 2015 | 35.11 | 35.34 | 34.70 | 35.30 | 516,694 | +0.13(+0.38%) |
Dec 31, 2014 | 35.53 | 35.17 | 35.17 | 35.17 | 1,108,648 | -0.20(-0.56%) |
Dec 30, 2014 | 35.20 | 35.45 | 35.14 | 35.37 | 388,585 | +0.15(+0.44%) |
Dec 29, 2014 | 35.06 | 35.33 | 35.02 | 35.21 | 781,540 | +0.14(+0.40%) |
Dec 26, 2014 | 35.27 | 35.32 | 34.97 | 35.07 | 242,742 | -0.05(-0.14%) |
Dec 24, 2014 | 35.03 | 35.12 | 35.12 | 35.12 | 678,045 | +0.30(+0.87%) |
Dec 23, 2014 | 34.59 | 35.02 | 34.29 | 34.82 | 544,152 | +0.23(+0.67%) |
Dec 22, 2014 | 34.51 | 34.88 | 34.34 | 34.59 | 1,125,888 | +0.06(+0.16%) |
Dec 19, 2014 | 34.72 | 34.77 | 34.31 | 34.53 | 878,778 | -0.04(-0.12%) |
Dec 18, 2014 | 34.26 | 34.63 | 33.65 | 34.57 | 766,740 | +0.65(+1.90%) |
Dec 17, 2014 | 33.58 | 34.10 | 33.27 | 33.93 | 708,483 | +0.41(+1.24%) |
Dec 16, 2014 | 33.36 | 34.00 | 33.32 | 33.51 | 1,567,901 | +0.02(+0.06%) |
Dec 15, 2014 | 33.34 | 33.70 | 32.89 | 33.49 | 822,097 | +0.25(+0.74%) |
Dec 12, 2014 | 33.75 | 34.18 | 33.24 | 33.25 | 668,401 | -0.76(-2.23%) |
Dec 11, 2014 | 33.79 | 34.26 | 33.56 | 34.01 | 543,193 | +0.27(+0.81%) |
Dec 10, 2014 | 34.26 | 34.37 | 33.30 | 33.73 | 781,340 | -0.69(-2.02%) |
Dec 09, 2014 | 34.08 | 34.59 | 33.72 | 34.43 | 481,761 | +0.14(+0.41%) |
Dec 08, 2014 | 34.78 | 34.78 | 33.81 | 34.29 | 726,512 | -0.63(-1.81%) |
Dec 05, 2014 | 34.36 | 34.96 | 34.30 | 34.92 | 567,012 | +0.39(+1.14%) |
Dec 04, 2014 | 35.13 | 35.17 | 34.41 | 34.52 | 790,659 | -0.71(-2.01%) |
Dec 03, 2014 | 35.29 | 35.46 | 35.11 | 35.23 | 612,534 | +0.04(+0.10%) |
Dec 02, 2014 | 34.88 | 35.28 | 34.78 | 35.20 | 1,537,039 | +0.26(+0.74%) |
Dec 01, 2014 | 35.27 | 35.62 | 34.77 | 34.94 | 1,205,583 | -0.22(-0.64%) |
Nov 28, 2014 | 35.02 | 35.23 | 34.98 | 35.16 | 479,529 | +0.06(+0.16%) |
Nov 26, 2014 | 35.02 | 35.11 | 35.11 | 35.11 | 672,772 | +0.11(+0.30%) |
Nov 25, 2014 | 34.73 | 35.21 | 34.54 | 35.00 | 914,814 | +0.60(+1.74%) |
Nov 24, 2014 | 34.59 | 34.65 | 34.17 | 34.40 | 495,798 | -0.08(-0.24%) |
Nov 21, 2014 | 34.54 | 34.59 | 34.15 | 34.49 | 765,782 | +0.42(+1.25%) |
Nov 20, 2014 | 34.59 | 34.65 | 33.88 | 34.06 | 803,871 | -0.59(-1.69%) |
Nov 19, 2014 | 34.81 | 34.81 | 34.45 | 34.65 | 580,321 | -0.10(-0.30%) |
Nov 18, 2014 | 34.64 | 34.93 | 34.63 | 34.75 | 345,874 | +0.11(+0.32%) |
Nov 17, 2014 | 34.48 | 34.91 | 34.48 | 34.64 | 439,691 | +0.08(+0.22%) |
Nov 14, 2014 | 34.72 | 34.86 | 34.53 | 34.56 | 434,895 | -0.02(-0.06%) |
Nov 13, 2014 | 34.87 | 35.02 | 34.33 | 34.59 | 523,367 | -0.15(-0.44%) |
Nov 12, 2014 | 34.56 | 34.79 | 34.36 | 34.74 | 993,506 | +0.20(+0.56%) |
Nov 11, 2014 | 34.92 | 34.93 | 34.47 | 34.54 | 706,984 | -0.51(-1.45%) |
Nov 10, 2014 | 34.84 | 35.22 | 34.82 | 35.05 | 1,342,550 | +0.50(+1.45%) |
Nov 07, 2014 | 33.69 | 34.59 | 33.47 | 34.55 | 863,668 | +0.87(+2.59%) |
Nov 06, 2014 | 33.86 | 33.94 | 33.53 | 33.68 | 834,941 | -0.28(-0.82%) |
Nov 05, 2014 | 33.62 | 34.19 | 33.58 | 33.96 | 824,874 | +0.45(+1.33%) |
Nov 04, 2014 | 33.75 | 33.95 | 33.34 | 33.51 | 714,430 | -0.35(-1.03%) |
Nov 03, 2014 | 34.06 | 34.49 | 33.74 | 33.86 | 707,987 | -0.26(-0.76%) |
Oct 31, 2014 | 33.88 | 34.26 | 33.71 | 34.12 | 784,357 | +0.50(+1.49%) |
Oct 30, 2014 | 33.25 | 33.95 | 33.19 | 33.62 | 550,244 | +0.31(+0.94%) |
Oct 29, 2014 | 33.76 | 33.80 | 32.99 | 33.30 | 572,563 | -0.38(-1.14%) |
Oct 28, 2014 | 33.72 | 33.80 | 33.51 | 33.69 | 397,288 | +0.17(+0.52%) |
Oct 27, 2014 | 32.57 | 33.55 | 32.72 | 33.51 | 818,764 | +0.79(+2.43%) |
Oct 24, 2014 | 32.52 | 32.94 | 32.29 | 32.72 | 642,747 | +0.27(+0.84%) |
Oct 23, 2014 | 31.97 | 32.63 | 31.96 | 32.45 | 651,554 | +0.63(+1.99%) |
Oct 22, 2014 | 32.33 | 32.37 | 31.74 | 31.81 | 927,632 | -0.63(-1.93%) |
Oct 21, 2014 | 31.89 | 32.53 | 31.71 | 32.44 | 1,326,388 | +0.60(+1.88%) |
Oct 20, 2014 | 31.58 | 31.94 | 31.40 | 31.84 | 719,397 | +0.22(+0.70%) |
Oct 17, 2014 | 31.28 | 31.71 | 31.07 | 31.62 | 1,157,307 | +0.61(+1.95%) |
Oct 16, 2014 | 29.93 | 31.15 | 29.68 | 31.01 | 1,651,659 | +0.60(+1.97%) |
Oct 15, 2014 | 30.47 | 30.64 | 29.88 | 30.41 | 1,241,606 | -0.16(-0.52%) |
Oct 14, 2014 | 30.32 | 30.86 | 30.28 | 30.57 | 1,081,942 | +0.15(+0.50%) |
Oct 13, 2014 | 30.66 | 30.92 | 30.42 | 30.42 | 687,726 | -0.21(-0.68%) |
Oct 10, 2014 | 30.89 | 30.96 | 30.56 | 30.63 | 1,178,375 | -0.31(-0.99%) |
Oct 09, 2014 | 31.21 | 31.26 | 30.70 | 30.93 | 1,171,541 | -0.36(-1.16%) |
Oct 08, 2014 | 31.02 | 31.35 | 30.89 | 31.30 | 712,252 | +0.21(+0.67%) |
Oct 07, 2014 | 31.29 | 31.29 | 31.07 | 31.09 | 704,901 | -0.30(-0.95%) |
Oct 06, 2014 | 31.37 | 31.58 | 31.34 | 31.39 | 612,751 | +0.15(+0.47%) |
Oct 03, 2014 | 31.05 | 31.42 | 30.89 | 31.24 | 1,019,451 | +0.20(+0.63%) |
Oct 02, 2014 | 31.20 | 31.25 | 30.50 | 31.05 | 890,355 | -0.12(-0.38%) |
Oct 01, 2014 | 31.28 | 31.47 | 31.15 | 31.16 | 999,207 | -0.16(-0.51%) |
Sep 30, 2014 | 31.73 | 31.73 | 31.21 | 31.32 | 1,011,602 | -0.30(-0.95%) |
Sep 29, 2014 | 31.79 | 31.84 | 31.43 | 31.62 | 705,204 | -0.39(-1.22%) |
Sep 26, 2014 | 31.67 | 32.14 | 31.66 | 32.01 | 666,583 | +0.33(+1.03%) |
Sep 25, 2014 | 32.43 | 32.43 | 31.67 | 31.69 | 1,532,241 | -0.83(-2.55%) |
Sep 24, 2014 | 32.66 | 32.77 | 32.36 | 32.52 | 1,272,998 | -0.32(-0.98%) |
Sep 23, 2014 | 32.80 | 32.98 | 32.80 | 32.84 | 504,198 | -0.07(-0.21%) |
Sep 22, 2014 | 32.83 | 33.04 | 32.69 | 32.91 | 365,163 | -0.10(-0.30%) |
Sep 19, 2014 | 33.58 | 33.58 | 33.04 | 33.00 | 871,596 | -0.45(-1.35%) |
Sep 18, 2014 | 33.21 | 33.48 | 33.12 | 33.46 | 625,832 | +0.50(+1.52%) |
Sep 17, 2014 | 32.91 | 33.21 | 32.69 | 32.95 | 1,038,551 | +0.23(+0.70%) |
Sep 16, 2014 | 32.25 | 32.86 | 32.25 | 32.73 | 591,570 | +0.43(+1.34%) |
Sep 15, 2014 | 32.35 | 32.40 | 32.22 | 32.29 | 584,525 | -0.03(-0.09%) |
Sep 12, 2014 | 32.54 | 32.72 | 32.21 | 32.32 | 937,178 | -0.31(-0.94%) |
Sep 11, 2014 | 32.81 | 32.86 | 32.56 | 32.63 | 493,562 | -0.23(-0.70%) |
Sep 10, 2014 | 32.97 | 32.99 | 32.68 | 32.86 | 605,467 | -0.13(-0.38%) |
Sep 09, 2014 | 32.73 | 33.05 | 32.69 | 32.98 | 719,066 | +0.22(+0.66%) |
Sep 08, 2014 | 33.27 | 33.31 | 32.70 | 32.77 | 727,679 | -0.59(-1.75%) |
Sep 05, 2014 | 33.30 | 33.39 | 33.16 | 33.35 | 321,697 | +0.13(+0.40%) |
Sep 04, 2014 | 33.60 | 33.60 | 33.12 | 33.22 | 314,770 | -0.31(-0.93%) |
Sep 03, 2014 | 33.44 | 33.62 | 33.28 | 33.53 | 450,631 | +0.21(+0.63%) |
Sep 02, 2014 | 33.25 | 33.60 | 33.21 | 33.32 | 541,368 | +0.06(+0.17%) |
Aug 29, 2014 | 33.17 | 33.27 | 33.27 | 33.27 | 947,578 | +0.10(+0.29%) |
Aug 28, 2014 | 33.63 | 33.71 | 33.08 | 33.17 | 686,773 | -0.56(-1.65%) |
Aug 27, 2014 | 33.43 | 33.76 | 33.41 | 33.73 | 345,968 | +0.51(+1.54%) |
Aug 26, 2014 | 33.24 | 33.49 | 33.19 | 33.22 | 658,785 | -0.03(-0.08%) |
Aug 25, 2014 | 33.20 | 33.34 | 33.08 | 33.24 | 379,658 | -0.04(-0.12%) |
Aug 22, 2014 | 33.33 | 33.40 | 33.21 | 33.29 | 533,707 | +0.01(+0.02%) |
Aug 21, 2014 | 33.20 | 33.32 | 33.17 | 33.28 | 426,307 | +0.11(+0.33%) |
Aug 20, 2014 | 33.13 | 33.22 | 32.88 | 33.17 | 360,822 | +0.03(+0.10%) |
Aug 19, 2014 | 33.10 | 33.28 | 33.02 | 33.13 | 537,953 | +0.08(+0.25%) |
Aug 18, 2014 | 32.99 | 33.26 | 32.88 | 33.05 | 540,762 | +0.18(+0.55%) |
Aug 15, 2014 | 32.81 | 32.95 | 32.59 | 32.87 | 770,983 | +0.14(+0.42%) |
Aug 14, 2014 | 32.81 | 33.01 | 32.59 | 32.73 | 582,537 | +0.08(+0.23%) |
Aug 13, 2014 | 32.41 | 32.76 | 32.32 | 32.66 | 771,375 | +0.37(+1.16%) |
Aug 12, 2014 | 32.29 | 32.40 | 32.05 | 32.28 | 1,055,608 | +0.00(+0.00%) |
Aug 11, 2014 | 31.06 | 32.31 | 31.01 | 32.28 | 1,266,543 | +1.20(+3.85%) |
Aug 08, 2014 | 30.94 | 31.13 | 30.55 | 31.09 | 620,180 | +0.27(+0.88%) |
Aug 07, 2014 | 30.82 | 31.02 | 30.70 | 30.82 | 796,098 | +0.02(+0.07%) |
Aug 06, 2014 | 30.38 | 30.91 | 30.28 | 30.79 | 525,776 | +0.29(+0.95%) |
Aug 05, 2014 | 30.73 | 30.82 | 30.44 | 30.50 | 701,964 | -0.40(-1.30%) |
Aug 04, 2014 | 30.66 | 30.94 | 30.50 | 30.91 | 328,535 | +0.24(+0.79%) |