Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.55 | 26.65 | 26.23 | 26.33 | 457,889 | +0.42(+1.62%) |
Jul 30, 2015 | 25.70 | 26.05 | 25.67 | 25.91 | 379,720 | +0.30(+1.16%) |
Jul 29, 2015 | 24.82 | 25.79 | 24.71 | 25.61 | 1,019,789 | +0.33(+1.30%) |
Jul 28, 2015 | 24.82 | 25.38 | 24.78 | 25.28 | 564,956 | +0.34(+1.38%) |
Jul 27, 2015 | 25.04 | 25.25 | 24.81 | 24.94 | 540,194 | -0.26(-1.03%) |
Jul 24, 2015 | 25.10 | 25.33 | 24.98 | 25.20 | 388,882 | -0.98(-3.73%) |
Jul 23, 2015 | 26.13 | 26.26 | 26.04 | 26.17 | 288,335 | +0.16(+0.62%) |
Jul 22, 2015 | 26.40 | 26.40 | 25.92 | 26.01 | 322,322 | -0.61(-2.29%) |
Jul 21, 2015 | 26.69 | 26.89 | 26.43 | 26.62 | 465,351 | +0.29(+1.10%) |
Jul 20, 2015 | 26.35 | 26.49 | 26.07 | 26.33 | 519,502 | +0.07(+0.26%) |
Jul 17, 2015 | 26.81 | 26.81 | 26.17 | 26.26 | 489,726 | -0.61(-2.27%) |
Jul 16, 2015 | 26.81 | 26.94 | 26.71 | 26.87 | 507,832 | +0.61(+2.33%) |
Jul 15, 2015 | 26.55 | 26.80 | 26.16 | 26.26 | 330,619 | -0.27(-1.01%) |
Jul 14, 2015 | 26.39 | 26.68 | 26.23 | 26.53 | 455,301 | +0.15(+0.58%) |
Jul 13, 2015 | 26.24 | 26.49 | 26.07 | 26.38 | 1,143,284 | +0.24(+0.91%) |
Jul 10, 2015 | 26.20 | 26.37 | 26.00 | 26.14 | 759,124 | +0.62(+2.42%) |
Jul 09, 2015 | 25.88 | 26.00 | 25.51 | 25.52 | 492,202 | +0.63(+2.55%) |
Jul 08, 2015 | 24.89 | 25.37 | 24.78 | 24.89 | 486,130 | -0.56(-2.22%) |
Jul 07, 2015 | 25.55 | 25.70 | 24.65 | 25.45 | 1,249,082 | -1.00(-3.78%) |
Jul 06, 2015 | 26.20 | 26.68 | 26.02 | 26.45 | 1,249,806 | -1.47(-5.25%) |
Jul 02, 2015 | 27.75 | 27.92 | 27.92 | 27.92 | 1,477,033 | +0.97(+3.60%) |
Jul 01, 2015 | 27.63 | 27.64 | 26.85 | 26.95 | 522,773 | -1.34(-4.75%) |
Jun 30, 2015 | 28.31 | 28.33 | 27.97 | 28.29 | 769,277 | +0.80(+2.92%) |
Jun 29, 2015 | 27.61 | 27.69 | 27.41 | 27.49 | 596,132 | -0.49(-1.75%) |
Jun 26, 2015 | 27.94 | 28.02 | 27.82 | 27.98 | 550,301 | +0.01(+0.03%) |
Jun 25, 2015 | 28.20 | 28.39 | 27.88 | 27.97 | 877,906 | +0.60(+2.18%) |
Jun 24, 2015 | 27.33 | 27.53 | 27.23 | 27.38 | 248,028 | +0.11(+0.42%) |
Jun 23, 2015 | 27.07 | 27.31 | 26.91 | 27.26 | 359,594 | +0.35(+1.30%) |
Jun 22, 2015 | 26.91 | 27.05 | 26.87 | 26.91 | 360,199 | +0.37(+1.38%) |
Jun 19, 2015 | 26.77 | 26.79 | 26.53 | 26.55 | 503,304 | -0.22(-0.83%) |
Jun 18, 2015 | 27.13 | 27.26 | 26.73 | 26.77 | 887,669 | +0.48(+1.83%) |
Jun 17, 2015 | 26.07 | 26.45 | 25.95 | 26.29 | 426,610 | +0.34(+1.32%) |
Jun 16, 2015 | 25.70 | 25.99 | 25.63 | 25.94 | 167,404 | +0.17(+0.65%) |
Jun 15, 2015 | 25.73 | 25.87 | 25.64 | 25.78 | 313,126 | -0.27(-1.03%) |
Jun 12, 2015 | 26.15 | 26.20 | 25.94 | 26.04 | 248,842 | -0.52(-1.95%) |
Jun 11, 2015 | 27.03 | 27.10 | 26.48 | 26.56 | 481,703 | -0.08(-0.29%) |
Jun 10, 2015 | 26.92 | 27.01 | 26.52 | 26.64 | 883,602 | +0.64(+2.47%) |
Jun 09, 2015 | 25.98 | 26.48 | 25.97 | 26.00 | 340,249 | -0.05(-0.18%) |
Jun 08, 2015 | 25.97 | 26.23 | 25.89 | 26.04 | 416,305 | -0.26(-0.99%) |
Jun 05, 2015 | 25.74 | 26.42 | 25.60 | 26.30 | 461,391 | +0.44(+1.68%) |
Jun 04, 2015 | 26.04 | 26.23 | 25.84 | 25.87 | 523,763 | -0.76(-2.84%) |
Jun 03, 2015 | 26.48 | 26.74 | 26.44 | 26.62 | 881,069 | -0.73(-2.68%) |
Jun 02, 2015 | 26.91 | 27.42 | 26.90 | 27.36 | 726,744 | +0.69(+2.61%) |
Jun 01, 2015 | 27.18 | 27.23 | 26.57 | 26.66 | 547,724 | -0.42(-1.55%) |
May 29, 2015 | 27.00 | 27.34 | 26.90 | 27.08 | 721,353 | -0.02(-0.08%) |
May 28, 2015 | 27.10 | 27.20 | 26.91 | 27.10 | 510,648 | -0.60(-2.18%) |
May 27, 2015 | 27.27 | 27.78 | 27.27 | 27.71 | 273,405 | +0.06(+0.22%) |
May 26, 2015 | 27.88 | 28.11 | 27.62 | 27.65 | 277,943 | -0.95(-3.34%) |
May 22, 2015 | 28.65 | 28.60 | 28.60 | 28.60 | 263,133 | -0.31(-1.06%) |
May 21, 2015 | 28.76 | 29.11 | 28.71 | 28.91 | 473,573 | -0.05(-0.18%) |
May 20, 2015 | 28.82 | 29.04 | 28.65 | 28.96 | 530,399 | +0.57(+2.02%) |
May 19, 2015 | 28.68 | 28.85 | 28.26 | 28.39 | 493,431 | -0.75(-2.57%) |
May 18, 2015 | 29.45 | 29.49 | 29.09 | 29.13 | 300,117 | -0.45(-1.52%) |
May 15, 2015 | 29.42 | 29.65 | 29.21 | 29.59 | 408,759 | -0.27(-0.90%) |
May 14, 2015 | 30.15 | 30.22 | 29.81 | 29.85 | 411,494 | -0.15(-0.51%) |
May 13, 2015 | 30.62 | 30.62 | 29.96 | 30.01 | 664,497 | +0.60(+2.05%) |
May 12, 2015 | 28.93 | 29.44 | 28.83 | 29.40 | 897,567 | +0.42(+1.45%) |
May 11, 2015 | 28.89 | 29.12 | 28.83 | 28.98 | 432,284 | -0.82(-2.74%) |
May 08, 2015 | 29.67 | 29.86 | 29.45 | 29.80 | 410,710 | +0.41(+1.40%) |
May 07, 2015 | 30.31 | 30.31 | 29.32 | 29.39 | 797,102 | -1.31(-4.28%) |
May 06, 2015 | 31.15 | 31.24 | 30.53 | 30.70 | 929,179 | +0.39(+1.28%) |
May 05, 2015 | 30.68 | 30.84 | 29.84 | 30.31 | 817,488 | -0.03(-0.10%) |
May 04, 2015 | 30.67 | 30.75 | 30.33 | 30.34 | 469,081 | -0.31(-1.02%) |
May 01, 2015 | 30.88 | 30.90 | 30.50 | 30.65 | 397,236 | -0.08(-0.25%) |
Apr 30, 2015 | 31.22 | 31.23 | 30.61 | 30.73 | 736,640 | -1.06(-3.34%) |
Apr 29, 2015 | 31.50 | 31.97 | 31.43 | 31.79 | 626,431 | +0.41(+1.31%) |
Apr 28, 2015 | 31.17 | 31.58 | 31.14 | 31.38 | 790,513 | +1.02(+3.37%) |
Apr 27, 2015 | 30.53 | 30.58 | 30.26 | 30.36 | 366,780 | +0.14(+0.46%) |
Apr 24, 2015 | 30.51 | 30.60 | 30.08 | 30.22 | 560,654 | -0.07(-0.23%) |
Apr 23, 2015 | 29.44 | 30.30 | 29.42 | 30.29 | 710,220 | +1.26(+4.34%) |
Apr 22, 2015 | 28.88 | 29.18 | 28.86 | 29.03 | 356,833 | +0.15(+0.53%) |
Apr 21, 2015 | 29.14 | 29.23 | 28.83 | 28.88 | 413,129 | -0.15(-0.50%) |
Apr 20, 2015 | 29.23 | 29.39 | 28.99 | 29.02 | 537,528 | -0.32(-1.09%) |
Apr 17, 2015 | 29.53 | 29.69 | 29.16 | 29.34 | 439,073 | -0.82(-2.73%) |
Apr 16, 2015 | 30.30 | 30.34 | 29.94 | 30.17 | 878,524 | +0.60(+2.01%) |
Apr 15, 2015 | 28.90 | 29.62 | 28.65 | 29.57 | 717,943 | +1.28(+4.51%) |
Apr 14, 2015 | 28.27 | 28.46 | 28.14 | 28.29 | 514,934 | +0.71(+2.57%) |
Apr 13, 2015 | 27.67 | 27.94 | 27.52 | 27.58 | 895,993 | +0.59(+2.18%) |
Apr 10, 2015 | 27.23 | 27.30 | 26.96 | 27.00 | 338,343 | +0.04(+0.14%) |
Apr 09, 2015 | 26.72 | 26.99 | 26.70 | 26.96 | 463,899 | +0.18(+0.68%) |
Apr 08, 2015 | 27.40 | 27.46 | 26.75 | 26.78 | 476,813 | +0.03(+0.13%) |
Apr 07, 2015 | 27.04 | 27.29 | 26.69 | 26.74 | 567,455 | +0.78(+3.01%) |
Apr 06, 2015 | 25.67 | 26.10 | 25.55 | 25.96 | 320,863 | +0.57(+2.25%) |
Apr 02, 2015 | 25.51 | 25.39 | 25.39 | 25.39 | 472,736 | -0.23(-0.91%) |
Apr 01, 2015 | 25.24 | 25.96 | 25.20 | 25.62 | 695,358 | +0.05(+0.21%) |
Mar 31, 2015 | 25.49 | 25.90 | 25.35 | 25.57 | 1,131,358 | -0.67(-2.55%) |
Mar 30, 2015 | 25.81 | 26.37 | 25.73 | 26.24 | 508,756 | +0.19(+0.72%) |
Mar 27, 2015 | 25.79 | 26.10 | 25.69 | 26.05 | 448,975 | -0.26(-0.97%) |
Mar 26, 2015 | 26.85 | 26.88 | 26.22 | 26.31 | 518,371 | -0.17(-0.62%) |
Mar 25, 2015 | 26.60 | 26.77 | 26.40 | 26.47 | 661,107 | +0.01(+0.03%) |
Mar 24, 2015 | 26.56 | 26.62 | 26.32 | 26.46 | 461,422 | +0.07(+0.26%) |
Mar 23, 2015 | 26.50 | 26.67 | 26.20 | 26.40 | 798,902 | -0.17(-0.62%) |
Mar 20, 2015 | 25.50 | 26.73 | 25.46 | 26.56 | 2,710,707 | +1.72(+6.92%) |
Mar 19, 2015 | 25.11 | 25.14 | 24.74 | 24.84 | 910,043 | -0.28(-1.11%) |
Mar 18, 2015 | 23.85 | 25.22 | 23.74 | 25.12 | 1,195,809 | +1.21(+5.06%) |
Mar 17, 2015 | 23.52 | 24.00 | 23.50 | 23.91 | 974,556 | +0.13(+0.54%) |
Mar 16, 2015 | 23.53 | 23.80 | 23.28 | 23.78 | 1,574,460 | -0.29(-1.19%) |
Mar 13, 2015 | 24.14 | 24.23 | 23.74 | 24.07 | 534,545 | -0.26(-1.05%) |
Mar 12, 2015 | 24.80 | 24.87 | 24.22 | 24.32 | 566,200 | -0.17(-0.68%) |
Mar 11, 2015 | 24.44 | 24.63 | 24.28 | 24.49 | 529,229 | +0.01(+0.03%) |
Mar 10, 2015 | 24.77 | 24.89 | 24.48 | 24.48 | 589,090 | -0.81(-3.21%) |
Mar 09, 2015 | 25.67 | 25.76 | 25.24 | 25.29 | 598,727 | +0.23(+0.93%) |
Mar 06, 2015 | 25.29 | 25.52 | 24.98 | 25.06 | 958,967 | -1.01(-3.86%) |
Mar 05, 2015 | 26.18 | 26.33 | 25.99 | 26.07 | 595,952 | -0.59(-2.23%) |
Mar 04, 2015 | 26.76 | 26.55 | 26.39 | 26.66 | 668,270 | +0.11(+0.40%) |
Mar 03, 2015 | 26.45 | 26.79 | 26.40 | 26.55 | 1,115,430 | +0.01(+0.03%) |
Mar 02, 2015 | 26.71 | 26.78 | 26.42 | 26.55 | 935,841 | -0.82(-2.99%) |
Feb 27, 2015 | 27.27 | 27.57 | 27.27 | 27.36 | 866,387 | -0.29(-1.06%) |
Feb 26, 2015 | 27.66 | 27.85 | 27.57 | 27.66 | 993,429 | -0.29(-1.05%) |
Feb 25, 2015 | 27.57 | 27.98 | 27.44 | 27.95 | 1,570,177 | +0.06(+0.22%) |
Feb 24, 2015 | 27.86 | 28.00 | 27.62 | 27.89 | 1,583,386 | -0.56(-1.98%) |
Feb 23, 2015 | 28.49 | 28.69 | 28.42 | 28.45 | 1,284,461 | -0.53(-1.84%) |
Feb 20, 2015 | 28.85 | 29.07 | 28.60 | 28.99 | 964,306 | +0.99(+3.54%) |
Feb 19, 2015 | 27.88 | 28.18 | 27.57 | 28.00 | 2,024,167 | -1.10(-3.77%) |
Feb 18, 2015 | 28.39 | 29.14 | 28.39 | 29.09 | 2,079,821 | -1.89(-6.11%) |
Feb 17, 2015 | 30.80 | 31.08 | 30.56 | 30.99 | 593,663 | +0.11(+0.37%) |
Feb 13, 2015 | 30.70 | 30.87 | 30.87 | 30.87 | 811,679 | +0.72(+2.39%) |
Feb 12, 2015 | 29.81 | 30.31 | 29.81 | 30.15 | 874,372 | +0.82(+2.79%) |
Feb 11, 2015 | 29.24 | 29.45 | 28.96 | 29.33 | 1,616,369 | -0.50(-1.69%) |
Feb 10, 2015 | 29.75 | 29.92 | 29.60 | 29.84 | 1,952,183 | -1.12(-3.62%) |
Feb 09, 2015 | 30.60 | 31.15 | 30.53 | 30.96 | 1,233,321 | +0.14(+0.44%) |
Feb 06, 2015 | 30.85 | 31.08 | 30.68 | 30.82 | 958,004 | +0.16(+0.51%) |
Feb 05, 2015 | 29.42 | 30.73 | 29.39 | 30.66 | 1,731,248 | -0.19(-0.61%) |
Feb 04, 2015 | 30.93 | 31.02 | 30.63 | 30.85 | 1,312,871 | -0.85(-2.68%) |
Feb 03, 2015 | 31.18 | 31.81 | 31.14 | 31.70 | 1,727,554 | +1.58(+5.24%) |
Feb 02, 2015 | 28.88 | 30.12 | 28.88 | 30.12 | 1,407,779 | +2.27(+8.14%) |
Jan 30, 2015 | 27.27 | 27.88 | 27.15 | 27.85 | 1,133,810 | +0.80(+2.94%) |
Jan 29, 2015 | 26.93 | 27.06 | 26.55 | 27.06 | 794,796 | +0.04(+0.14%) |
Jan 28, 2015 | 27.61 | 27.66 | 26.94 | 27.02 | 1,035,136 | -0.46(-1.67%) |
Jan 27, 2015 | 27.10 | 27.62 | 27.03 | 27.48 | 948,463 | -0.12(-0.44%) |
Jan 26, 2015 | 27.09 | 27.70 | 27.08 | 27.60 | 920,125 | +0.91(+3.41%) |
Jan 23, 2015 | 26.44 | 26.82 | 26.33 | 26.69 | 887,965 | -0.07(-0.25%) |
Jan 22, 2015 | 26.35 | 26.76 | 26.28 | 26.76 | 861,926 | +0.86(+3.34%) |
Jan 21, 2015 | 25.07 | 25.93 | 25.04 | 25.89 | 987,825 | +0.65(+2.59%) |
Jan 20, 2015 | 24.80 | 25.33 | 24.71 | 25.24 | 1,365,496 | -0.23(-0.89%) |
Jan 16, 2015 | 24.74 | 25.48 | 24.73 | 25.46 | 855,939 | +1.27(+5.25%) |
Jan 15, 2015 | 24.55 | 24.57 | 24.16 | 24.19 | 1,121,927 | -0.35(-1.44%) |
Jan 14, 2015 | 23.80 | 24.56 | 23.80 | 24.55 | 1,311,216 | -0.74(-2.94%) |
Jan 13, 2015 | 24.98 | 25.29 | 24.92 | 25.29 | 1,347,483 | +0.01(+0.03%) |
Jan 12, 2015 | 25.19 | 25.34 | 24.92 | 25.28 | 870,039 | -0.83(-3.19%) |
Jan 09, 2015 | 25.65 | 26.15 | 25.55 | 26.12 | 861,826 | +0.53(+2.05%) |
Jan 08, 2015 | 25.19 | 25.76 | 25.13 | 25.59 | 1,417,392 | -0.50(-1.90%) |
Jan 07, 2015 | 25.87 | 26.24 | 25.86 | 26.09 | 929,744 | +0.07(+0.26%) |
Jan 06, 2015 | 25.74 | 26.14 | 25.69 | 26.02 | 1,349,478 | -0.27(-1.03%) |
Jan 05, 2015 | 26.39 | 26.44 | 26.11 | 26.29 | 1,272,745 | -1.72(-6.14%) |
Jan 02, 2015 | 27.70 | 28.12 | 27.69 | 28.01 | 988,275 | -0.51(-1.79%) |
Dec 31, 2014 | 28.47 | 28.52 | 28.52 | 28.52 | 539,034 | -0.04(-0.13%) |
Dec 30, 2014 | 28.36 | 28.68 | 28.20 | 28.56 | 602,103 | -0.40(-1.38%) |
Dec 29, 2014 | 28.84 | 29.24 | 28.79 | 28.96 | 552,792 | +0.05(+0.16%) |
Dec 26, 2014 | 28.93 | 29.09 | 28.53 | 28.91 | 584,948 | +0.17(+0.60%) |
Dec 24, 2014 | 29.07 | 28.74 | 28.74 | 28.74 | 340,540 | -0.33(-1.14%) |
Dec 23, 2014 | 28.43 | 29.08 | 28.20 | 29.07 | 565,235 | +0.86(+3.04%) |
Dec 22, 2014 | 28.50 | 28.56 | 28.00 | 28.21 | 649,764 | -1.04(-3.57%) |
Dec 19, 2014 | 29.06 | 29.31 | 28.81 | 29.26 | 916,804 | +0.36(+1.25%) |
Dec 18, 2014 | 28.97 | 29.04 | 28.51 | 28.90 | 1,131,559 | +2.13(+7.94%) |
Dec 17, 2014 | 26.02 | 27.17 | 25.87 | 26.77 | 1,011,911 | +1.37(+5.38%) |
Dec 16, 2014 | 24.89 | 25.86 | 24.81 | 25.40 | 732,536 | +0.48(+1.93%) |
Dec 15, 2014 | 25.59 | 25.73 | 24.80 | 24.92 | 610,766 | -0.22(-0.87%) |
Dec 12, 2014 | 25.45 | 25.56 | 25.14 | 25.14 | 649,655 | -0.32(-1.27%) |
Dec 11, 2014 | 25.68 | 25.83 | 25.29 | 25.46 | 952,772 | -0.62(-2.39%) |
Dec 10, 2014 | 26.30 | 26.38 | 25.90 | 26.09 | 678,625 | -0.64(-2.39%) |
Dec 09, 2014 | 26.56 | 26.83 | 26.55 | 26.73 | 723,304 | -0.08(-0.28%) |
Dec 08, 2014 | 27.47 | 27.54 | 26.44 | 26.80 | 1,126,210 | -1.66(-5.83%) |
Dec 05, 2014 | 28.58 | 28.59 | 28.24 | 28.46 | 946,030 | -1.04(-3.51%) |
Dec 04, 2014 | 29.12 | 29.54 | 29.11 | 29.50 | 1,045,878 | -0.20(-0.68%) |
Dec 03, 2014 | 29.45 | 29.73 | 29.31 | 29.70 | 771,665 | -0.64(-2.10%) |
Dec 02, 2014 | 30.05 | 30.77 | 30.05 | 30.34 | 457,615 | +0.46(+1.53%) |
Dec 01, 2014 | 29.51 | 29.90 | 29.45 | 29.88 | 1,046,025 | -1.71(-5.40%) |
Nov 28, 2014 | 31.95 | 31.99 | 31.38 | 31.59 | 382,020 | -3.52(-10.03%) |
Nov 26, 2014 | 35.07 | 35.11 | 35.11 | 35.11 | 234,304 | -0.29(-0.81%) |
Nov 25, 2014 | 35.71 | 35.82 | 35.28 | 35.39 | 278,351 | -0.26(-0.74%) |
Nov 24, 2014 | 36.10 | 36.24 | 35.64 | 35.66 | 335,718 | -0.96(-2.63%) |
Nov 21, 2014 | 36.79 | 36.90 | 36.46 | 36.62 | 505,608 | +1.79(+5.13%) |
Nov 20, 2014 | 34.82 | 34.94 | 34.66 | 34.83 | 305,714 | +0.01(+0.02%) |
Nov 19, 2014 | 34.96 | 35.06 | 34.72 | 34.82 | 261,836 | -0.01(-0.02%) |
Nov 18, 2014 | 34.73 | 35.00 | 34.61 | 34.83 | 438,296 | -0.29(-0.81%) |
Nov 17, 2014 | 35.20 | 35.33 | 35.00 | 35.12 | 334,961 | -0.51(-1.43%) |
Nov 14, 2014 | 35.10 | 35.69 | 35.10 | 35.63 | 381,959 | +0.26(+0.72%) |
Nov 13, 2014 | 35.76 | 35.85 | 35.18 | 35.37 | 411,115 | -0.70(-1.94%) |
Nov 12, 2014 | 36.30 | 36.54 | 35.97 | 36.07 | 239,416 | -0.42(-1.15%) |
Nov 11, 2014 | 36.28 | 36.58 | 36.26 | 36.49 | 200,446 | +0.07(+0.19%) |
Nov 10, 2014 | 36.86 | 36.99 | 36.39 | 36.42 | 300,956 | -0.14(-0.37%) |
Nov 07, 2014 | 36.43 | 36.67 | 36.33 | 36.56 | 368,882 | +0.36(+1.00%) |
Nov 06, 2014 | 36.36 | 36.50 | 35.94 | 36.20 | 436,625 | +0.02(+0.06%) |
Nov 05, 2014 | 35.88 | 36.42 | 35.73 | 36.18 | 571,508 | -0.58(-1.57%) |
Nov 04, 2014 | 37.17 | 37.17 | 36.68 | 36.75 | 275,698 | -1.07(-2.82%) |
Nov 03, 2014 | 38.30 | 38.38 | 37.78 | 37.82 | 359,934 | +0.12(+0.32%) |
Oct 31, 2014 | 37.72 | 37.82 | 37.26 | 37.70 | 339,132 | -0.18(-0.48%) |
Oct 30, 2014 | 37.87 | 37.95 | 37.39 | 37.88 | 317,015 | -0.05(-0.14%) |
Oct 29, 2014 | 38.28 | 38.46 | 37.63 | 37.93 | 314,690 | -0.60(-1.56%) |
Oct 28, 2014 | 38.08 | 38.53 | 38.04 | 38.53 | 174,696 | +0.92(+2.44%) |
Oct 27, 2014 | 37.63 | 37.81 | 38.59 | 37.62 | 325,365 | -0.97(-2.51%) |
Oct 24, 2014 | 38.37 | 38.70 | 38.17 | 38.59 | 377,596 | +0.47(+1.22%) |
Oct 23, 2014 | 38.56 | 38.75 | 38.10 | 38.12 | 287,892 | +0.23(+0.59%) |
Oct 22, 2014 | 38.10 | 38.73 | 37.87 | 37.90 | 391,962 | -0.99(-2.55%) |
Oct 21, 2014 | 38.49 | 38.92 | 38.45 | 38.89 | 211,811 | +1.11(+2.94%) |
Oct 20, 2014 | 37.63 | 37.69 | 37.51 | 37.78 | 179,863 | +0.14(+0.36%) |
Oct 17, 2014 | 37.22 | 37.88 | 37.22 | 37.64 | 209,202 | +0.77(+2.10%) |
Oct 16, 2014 | 36.15 | 37.17 | 36.03 | 36.87 | 328,391 | -0.10(-0.26%) |
Oct 15, 2014 | 37.02 | 37.17 | 36.20 | 36.96 | 407,759 | -0.80(-2.13%) |
Oct 14, 2014 | 38.01 | 38.52 | 37.78 | 37.77 | 366,271 | -0.26(-0.69%) |
Oct 13, 2014 | 38.19 | 38.51 | 38.00 | 38.03 | 382,010 | +1.04(+2.80%) |
Oct 10, 2014 | 37.53 | 37.88 | 36.97 | 36.99 | 334,358 | -1.34(-3.49%) |
Oct 09, 2014 | 39.43 | 39.51 | 38.31 | 38.33 | 210,155 | -1.15(-2.91%) |
Oct 08, 2014 | 38.94 | 39.51 | 38.32 | 39.48 | 229,850 | +0.56(+1.44%) |
Oct 07, 2014 | 39.52 | 39.57 | 38.92 | 38.92 | 261,158 | -0.79(-2.00%) |
Oct 06, 2014 | 39.90 | 39.94 | 39.59 | 39.71 | 198,367 | +0.71(+1.83%) |
Oct 03, 2014 | 39.34 | 39.45 | 38.97 | 39.00 | 250,843 | -0.13(-0.34%) |
Oct 02, 2014 | 39.57 | 39.65 | 38.63 | 39.13 | 276,623 | -0.18(-0.45%) |
Oct 01, 2014 | 40.01 | 40.04 | 39.27 | 39.31 | 171,607 | -0.68(-1.71%) |
Sep 30, 2014 | 39.82 | 40.12 | 39.49 | 39.99 | 249,963 | +0.01(+0.02%) |
Sep 29, 2014 | 39.85 | 40.14 | 39.71 | 39.99 | 156,617 | -0.10(-0.24%) |
Sep 26, 2014 | 39.85 | 40.26 | 39.68 | 40.08 | 239,111 | +0.26(+0.66%) |
Sep 25, 2014 | 40.51 | 40.56 | 39.77 | 39.82 | 257,828 | -1.07(-2.62%) |
Sep 24, 2014 | 40.72 | 41.06 | 40.44 | 40.89 | 141,156 | +0.38(+0.94%) |
Sep 23, 2014 | 40.78 | 41.03 | 40.44 | 40.51 | 129,576 | -0.26(-0.65%) |
Sep 22, 2014 | 41.44 | 41.44 | 40.70 | 40.77 | 180,719 | -0.75(-1.80%) |
Sep 19, 2014 | 42.36 | 42.45 | 41.50 | 41.52 | 207,444 | -0.15(-0.37%) |
Sep 18, 2014 | 41.64 | 41.83 | 41.43 | 41.67 | 153,685 | +0.21(+0.51%) |
Sep 17, 2014 | 41.75 | 41.94 | 41.40 | 41.46 | 240,571 | -0.62(-1.47%) |
Sep 16, 2014 | 41.52 | 42.36 | 41.52 | 42.08 | 163,108 | +0.62(+1.50%) |
Sep 15, 2014 | 41.29 | 41.65 | 41.18 | 41.45 | 222,501 | +0.29(+0.70%) |
Sep 12, 2014 | 41.42 | 41.59 | 41.08 | 41.17 | 328,841 | -0.73(-1.75%) |
Sep 11, 2014 | 41.66 | 42.03 | 41.53 | 41.90 | 385,012 | -0.38(-0.90%) |
Sep 10, 2014 | 42.18 | 42.35 | 42.12 | 42.28 | 307,137 | -0.76(-1.76%) |
Sep 09, 2014 | 43.12 | 43.33 | 42.83 | 43.04 | 153,627 | -0.12(-0.27%) |
Sep 08, 2014 | 43.82 | 43.83 | 43.12 | 43.16 | 195,598 | -0.68(-1.56%) |
Sep 05, 2014 | 43.68 | 43.91 | 43.60 | 43.84 | 187,698 | +0.31(+0.71%) |
Sep 04, 2014 | 43.73 | 43.85 | 43.49 | 43.53 | 251,515 | +0.20(+0.46%) |
Sep 03, 2014 | 43.24 | 43.39 | 43.23 | 43.33 | 128,283 | +0.74(+1.74%) |
Sep 02, 2014 | 42.94 | 42.96 | 42.54 | 42.59 | 217,353 | -0.40(-0.94%) |
Aug 29, 2014 | 42.77 | 42.99 | 42.99 | 42.99 | 215,820 | -0.12(-0.27%) |
Aug 28, 2014 | 42.94 | 43.23 | 42.94 | 43.11 | 176,670 | -0.36(-0.83%) |
Aug 27, 2014 | 43.35 | 43.47 | 43.16 | 43.47 | 193,385 | -0.10(-0.24%) |
Aug 26, 2014 | 43.16 | 43.71 | 43.13 | 43.57 | 208,393 | +0.75(+1.75%) |
Aug 25, 2014 | 42.52 | 42.88 | 42.47 | 42.83 | 246,779 | +0.20(+0.46%) |
Aug 22, 2014 | 42.70 | 42.97 | 42.42 | 42.63 | 200,805 | -0.65(-1.49%) |
Aug 21, 2014 | 43.02 | 43.44 | 43.02 | 43.27 | 175,359 | -0.10(-0.24%) |
Aug 20, 2014 | 42.83 | 43.45 | 42.83 | 43.38 | 238,402 | +0.21(+0.49%) |
Aug 19, 2014 | 42.89 | 43.20 | 42.85 | 43.16 | 148,344 | +0.11(+0.26%) |
Aug 18, 2014 | 42.67 | 43.10 | 42.58 | 43.05 | 145,980 | +0.37(+0.88%) |
Aug 15, 2014 | 42.82 | 42.84 | 42.39 | 42.68 | 109,776 | +0.02(+0.05%) |
Aug 14, 2014 | 42.40 | 42.66 | 42.33 | 42.66 | 186,521 | +0.19(+0.45%) |
Aug 13, 2014 | 42.28 | 42.51 | 42.28 | 42.47 | 203,857 | -0.18(-0.41%) |
Aug 12, 2014 | 42.44 | 42.65 | 42.28 | 42.64 | 185,297 | +0.25(+0.59%) |
Aug 11, 2014 | 42.36 | 42.45 | 42.13 | 42.39 | 257,650 | +0.50(+1.19%) |
Aug 08, 2014 | 41.44 | 41.78 | 41.27 | 41.89 | 204,823 | +0.98(+2.40%) |
Aug 07, 2014 | 41.31 | 41.36 | 40.68 | 40.91 | 202,083 | -0.46(-1.10%) |
Aug 06, 2014 | 41.12 | 41.49 | 41.03 | 41.37 | 242,741 | -0.07(-0.16%) |
Aug 05, 2014 | 42.29 | 42.40 | 41.41 | 41.43 | 297,783 | -1.86(-4.29%) |
Aug 04, 2014 | 42.50 | 43.31 | 42.41 | 43.29 | 160,860 | +1.09(+2.59%) |