Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.75 | 19.51 | 17.81 | 19.40 | 776,381 | +0.43(+2.27%) |
Aug 28, 2015 | 18.52 | 19.39 | 18.52 | 18.97 | 255,393 | +0.30(+1.61%) |
Aug 27, 2015 | 17.99 | 18.76 | 17.81 | 18.67 | 487,123 | +1.11(+6.32%) |
Aug 26, 2015 | 17.11 | 17.61 | 16.89 | 17.56 | 405,665 | +0.52(+3.05%) |
Aug 25, 2015 | 17.26 | 17.70 | 17.02 | 17.04 | 530,386 | +0.04(+0.24%) |
Aug 24, 2015 | 17.00 | 17.29 | 16.20 | 17.00 | 784,966 | -0.63(-3.57%) |
Aug 21, 2015 | 17.74 | 17.78 | 17.50 | 17.63 | 836,364 | -0.19(-1.07%) |
Aug 20, 2015 | 17.97 | 18.01 | 17.65 | 17.82 | 479,845 | -0.11(-0.61%) |
Aug 19, 2015 | 18.03 | 18.17 | 17.92 | 17.93 | 426,251 | -0.27(-1.48%) |
Aug 18, 2015 | 18.11 | 18.27 | 18.10 | 18.20 | 376,917 | +0.04(+0.22%) |
Aug 17, 2015 | 18.06 | 18.46 | 18.04 | 18.16 | 532,292 | -0.08(-0.44%) |
Aug 14, 2015 | 18.14 | 18.29 | 17.98 | 18.24 | 540,274 | +0.18(+1.00%) |
Aug 13, 2015 | 18.19 | 18.19 | 17.63 | 18.06 | 375,491 | -0.16(-0.88%) |
Aug 12, 2015 | 18.52 | 18.71 | 17.92 | 18.22 | 531,093 | -0.16(-0.87%) |
Aug 11, 2015 | 18.38 | 18.51 | 17.74 | 18.38 | 410,285 | -0.13(-0.70%) |
Aug 10, 2015 | 18.09 | 18.72 | 17.90 | 18.51 | 872,114 | +0.42(+2.32%) |
Aug 07, 2015 | 17.90 | 18.90 | 17.75 | 18.09 | 547,111 | -0.43(-2.32%) |
Aug 06, 2015 | 17.76 | 18.63 | 17.36 | 18.52 | 510,024 | +0.61(+3.41%) |
Aug 05, 2015 | 18.95 | 19.18 | 17.82 | 17.91 | 698,704 | -0.93(-4.94%) |
Aug 04, 2015 | 19.13 | 19.47 | 18.76 | 18.84 | 400,829 | -0.44(-2.28%) |
Jul 31, 2015 | 19.28 | 19.28 | 19.28 | 0 | -0.71(-3.55%) | |
Jul 30, 2015 | 19.43 | 20.23 | 19.35 | 19.99 | 520,940 | +0.59(+3.04%) |
Jul 29, 2015 | 19.13 | 19.49 | 18.72 | 19.40 | 572,724 | +0.27(+1.41%) |
Jul 28, 2015 | 18.60 | 19.17 | 18.47 | 19.13 | 673,597 | +0.50(+2.68%) |
Jul 27, 2015 | 18.40 | 18.93 | 18.40 | 18.63 | 587,781 | +0.01(+0.05%) |
Jul 24, 2015 | 19.16 | 19.41 | 18.52 | 18.62 | 501,135 | -0.64(-3.32%) |
Jul 23, 2015 | 19.75 | 19.77 | 19.01 | 19.26 | 491,996 | -0.33(-1.68%) |
Jul 22, 2015 | 20.26 | 20.43 | 19.47 | 19.59 | 653,664 | -0.77(-3.78%) |
Jul 21, 2015 | 20.55 | 21.10 | 20.11 | 20.36 | 795,859 | -0.35(-1.69%) |
Jul 20, 2015 | 21.84 | 22.15 | 20.59 | 20.71 | 749,025 | -0.91(-4.21%) |
Jul 17, 2015 | 22.37 | 22.38 | 21.42 | 21.62 | 762,766 | -0.86(-3.83%) |
Jul 16, 2015 | 22.52 | 22.68 | 22.26 | 22.48 | 570,802 | -0.04(-0.18%) |
Jul 15, 2015 | 22.82 | 22.82 | 22.07 | 22.52 | 489,461 | -0.50(-2.17%) |
Jul 14, 2015 | 22.45 | 23.19 | 22.41 | 23.02 | 398,024 | +0.49(+2.17%) |
Jul 13, 2015 | 22.18 | 22.65 | 21.95 | 22.53 | 421,524 | +0.52(+2.36%) |
Jul 10, 2015 | 22.15 | 22.19 | 21.83 | 22.01 | 261,349 | +0.00(+0.00%) |
Jul 09, 2015 | 22.28 | 22.37 | 21.72 | 22.01 | 360,813 | -0.10(-0.45%) |
Jul 08, 2015 | 22.39 | 22.83 | 22.03 | 22.11 | 267,936 | -0.43(-1.91%) |
Jul 07, 2015 | 22.44 | 22.65 | 21.90 | 22.54 | 270,128 | +0.15(+0.67%) |
Jul 06, 2015 | 22.23 | 22.40 | 21.72 | 22.39 | 428,991 | -0.25(-1.10%) |
Jul 03, 2015 | 22.51 | 22.69 | 22.33 | 22.64 | 112,594 | -0.05(-0.22%) |
Jul 02, 2015 | 22.78 | 23.44 | 22.61 | 22.69 | 384,549 | +0.14(+0.62%) |
Jun 30, 2015 | 22.55 | 22.55 | 22.55 | 0 | -0.34(-1.49%) | |
Jun 29, 2015 | 22.69 | 23.19 | 22.52 | 22.89 | 401,830 | -0.11(-0.48%) |
Jun 26, 2015 | 23.49 | 23.49 | 22.83 | 23.00 | 365,403 | -0.60(-2.54%) |
Jun 25, 2015 | 23.67 | 23.73 | 23.49 | 23.60 | 344,653 | -0.05(-0.21%) |
Jun 24, 2015 | 23.60 | 23.81 | 23.40 | 23.65 | 405,977 | +0.04(+0.17%) |
Jun 23, 2015 | 23.10 | 23.67 | 23.10 | 23.61 | 354,172 | +0.56(+2.43%) |
Jun 22, 2015 | 22.00 | 23.29 | 22.00 | 23.05 | 532,979 | +1.07(+4.87%) |
Jun 19, 2015 | 22.19 | 22.70 | 21.93 | 21.98 | 497,354 | -0.46(-2.05%) |
Jun 18, 2015 | 22.78 | 22.78 | 22.23 | 22.44 | 455,530 | -0.34(-1.49%) |
Jun 17, 2015 | 23.05 | 23.16 | 22.54 | 22.78 | 214,341 | -0.27(-1.17%) |
Jun 16, 2015 | 22.93 | 23.09 | 22.56 | 23.05 | 265,073 | +0.06(+0.26%) |
Jun 15, 2015 | 22.67 | 23.16 | 22.52 | 22.99 | 313,058 | +0.20(+0.88%) |
Jun 12, 2015 | 22.78 | 22.91 | 22.51 | 22.79 | 308,762 | -0.04(-0.18%) |
Jun 11, 2015 | 23.16 | 23.32 | 22.65 | 22.83 | 252,364 | -0.37(-1.59%) |
Jun 10, 2015 | 23.27 | 23.32 | 22.97 | 23.20 | 237,588 | +0.19(+0.83%) |
Jun 09, 2015 | 22.73 | 23.16 | 22.73 | 23.01 | 341,806 | +0.34(+1.50%) |
Jun 08, 2015 | 23.55 | 23.57 | 22.54 | 22.67 | 414,098 | -0.98(-4.14%) |
Jun 05, 2015 | 23.45 | 23.97 | 23.45 | 23.65 | 177,748 | +0.14(+0.60%) |
Jun 04, 2015 | 24.26 | 24.26 | 23.15 | 23.51 | 622,319 | -0.87(-3.57%) |
Jun 03, 2015 | 24.49 | 24.49 | 24.13 | 24.38 | 252,638 | -0.14(-0.57%) |
Jun 02, 2015 | 24.17 | 24.67 | 24.16 | 24.52 | 299,729 | +0.37(+1.53%) |
Jun 01, 2015 | 24.00 | 24.38 | 23.65 | 24.15 | 324,221 | +0.22(+0.92%) |
May 29, 2015 | 24.00 | 24.41 | 23.93 | 23.93 | 347,079 | -0.06(-0.25%) |
May 28, 2015 | 24.03 | 24.08 | 23.80 | 23.99 | 148,842 | -0.05(-0.21%) |
May 27, 2015 | 23.97 | 24.20 | 23.71 | 24.04 | 444,998 | +0.18(+0.75%) |
May 26, 2015 | 24.70 | 24.70 | 23.54 | 23.86 | 376,894 | -0.95(-3.83%) |
May 25, 2015 | 24.96 | 25.14 | 24.75 | 24.81 | 183,192 | -0.06(-0.24%) |
May 22, 2015 | 24.58 | 25.07 | 24.47 | 24.87 | 306,304 | +0.18(+0.73%) |
May 21, 2015 | 24.59 | 25.11 | 24.40 | 24.69 | 291,830 | +0.33(+1.35%) |
May 20, 2015 | 23.60 | 24.58 | 23.50 | 24.36 | 406,772 | +0.94(+4.01%) |
May 19, 2015 | 24.64 | 24.65 | 23.25 | 23.42 | 662,225 | -1.23(-4.99%) |
May 15, 2015 | 24.65 | 24.65 | 24.65 | 0 | +0.21(+0.86%) | |
May 14, 2015 | 24.32 | 24.82 | 24.26 | 24.44 | 297,588 | +0.20(+0.83%) |
May 13, 2015 | 25.05 | 25.22 | 23.84 | 24.24 | 570,403 | -0.75(-3.00%) |
May 12, 2015 | 25.10 | 25.18 | 24.70 | 24.99 | 708,042 | -0.24(-0.95%) |
May 11, 2015 | 25.79 | 25.95 | 25.14 | 25.23 | 244,803 | -0.55(-2.13%) |
May 08, 2015 | 25.76 | 26.00 | 25.31 | 25.78 | 265,456 | +0.15(+0.59%) |
May 07, 2015 | 26.47 | 26.47 | 25.53 | 25.63 | 633,921 | -0.96(-3.61%) |
May 06, 2015 | 27.98 | 28.00 | 25.76 | 26.59 | 1,084,184 | -1.10(-3.97%) |
May 05, 2015 | 27.72 | 28.10 | 27.08 | 27.69 | 256,871 | +0.01(+0.04%) |
May 04, 2015 | 27.36 | 27.93 | 27.26 | 27.68 | 247,334 | +0.43(+1.58%) |
May 01, 2015 | 27.88 | 28.12 | 27.22 | 27.25 | 550,841 | -0.57(-2.05%) |
Apr 30, 2015 | 27.81 | 28.04 | 27.04 | 27.82 | 308,379 | -0.08(-0.29%) |
Apr 29, 2015 | 28.46 | 28.46 | 27.57 | 27.90 | 463,262 | -0.92(-3.19%) |
Apr 28, 2015 | 29.19 | 29.37 | 28.42 | 28.82 | 360,705 | -0.22(-0.76%) |
Apr 27, 2015 | 28.19 | 29.10 | 28.15 | 29.04 | 484,867 | +0.99(+3.53%) |
Apr 24, 2015 | 28.18 | 28.26 | 27.93 | 28.05 | 261,324 | -0.06(-0.21%) |
Apr 23, 2015 | 28.00 | 28.45 | 27.98 | 28.11 | 245,294 | +0.03(+0.11%) |
Apr 22, 2015 | 28.36 | 28.73 | 27.95 | 28.08 | 262,651 | -0.22(-0.78%) |
Apr 21, 2015 | 28.68 | 28.75 | 28.23 | 28.30 | 207,874 | -0.33(-1.15%) |
Apr 20, 2015 | 28.95 | 29.34 | 28.57 | 28.63 | 380,426 | -0.35(-1.21%) |
Apr 17, 2015 | 28.69 | 29.20 | 28.69 | 28.98 | 243,613 | +0.06(+0.21%) |
Apr 16, 2015 | 29.22 | 29.26 | 28.33 | 28.92 | 552,711 | -0.37(-1.26%) |
Apr 15, 2015 | 28.74 | 29.87 | 28.60 | 29.29 | 547,034 | +0.74(+2.59%) |
Apr 14, 2015 | 27.07 | 28.81 | 27.06 | 28.55 | 926,709 | +1.48(+5.47%) |
Apr 13, 2015 | 26.95 | 27.47 | 26.75 | 27.07 | 254,067 | +0.09(+0.33%) |
Apr 10, 2015 | 27.52 | 27.52 | 26.73 | 26.98 | 227,677 | -0.30(-1.10%) |
Apr 09, 2015 | 27.57 | 27.90 | 27.12 | 27.28 | 275,216 | -0.23(-0.84%) |
Apr 08, 2015 | 27.53 | 27.73 | 26.84 | 27.51 | 358,759 | -0.04(-0.15%) |
Apr 07, 2015 | 27.27 | 27.65 | 27.21 | 27.55 | 276,034 | +0.22(+0.80%) |
Apr 06, 2015 | 26.74 | 27.64 | 26.32 | 27.33 | 263,237 | +0.50(+1.86%) |
Apr 02, 2015 | 26.83 | 26.83 | 26.83 | 0 | +0.21(+0.79%) | |
Apr 01, 2015 | 26.10 | 26.69 | 26.01 | 26.62 | 276,100 | +0.64(+2.46%) |
Mar 31, 2015 | 26.00 | 26.32 | 25.75 | 25.98 | 352,998 | -0.26(-0.99%) |
Mar 30, 2015 | 26.36 | 26.71 | 25.74 | 26.24 | 334,909 | -0.10(-0.38%) |
Mar 27, 2015 | 26.69 | 26.70 | 25.65 | 26.34 | 275,859 | -0.74(-2.73%) |
Mar 26, 2015 | 27.90 | 27.96 | 26.62 | 27.08 | 294,582 | -0.27(-0.99%) |
Mar 25, 2015 | 27.53 | 27.75 | 27.14 | 27.35 | 257,643 | +0.04(+0.15%) |
Mar 24, 2015 | 27.29 | 27.39 | 26.67 | 27.31 | 174,359 | +0.13(+0.48%) |
Mar 23, 2015 | 26.95 | 27.53 | 26.93 | 27.18 | 260,952 | +0.28(+1.04%) |
Mar 20, 2015 | 26.35 | 27.15 | 26.25 | 26.90 | 490,141 | +0.82(+3.14%) |
Mar 19, 2015 | 26.48 | 26.48 | 25.72 | 26.08 | 277,284 | -0.66(-2.47%) |
Mar 18, 2015 | 25.32 | 26.90 | 25.28 | 26.74 | 391,597 | +1.05(+4.09%) |
Mar 17, 2015 | 24.87 | 25.82 | 24.87 | 25.69 | 286,660 | +0.76(+3.05%) |
Mar 16, 2015 | 24.94 | 25.62 | 24.84 | 24.93 | 336,439 | -0.07(-0.28%) |
Mar 13, 2015 | 25.34 | 25.40 | 24.56 | 25.00 | 439,179 | -0.48(-1.88%) |
Mar 12, 2015 | 25.10 | 25.52 | 25.04 | 25.48 | 476,093 | +0.28(+1.11%) |
Mar 11, 2015 | 25.30 | 25.65 | 25.04 | 25.20 | 325,172 | +0.09(+0.36%) |
Mar 10, 2015 | 25.57 | 25.58 | 24.97 | 25.11 | 455,321 | -0.96(-3.68%) |
Mar 09, 2015 | 26.34 | 27.14 | 25.89 | 26.07 | 299,501 | -0.26(-0.99%) |
Mar 06, 2015 | 27.02 | 27.07 | 26.20 | 26.33 | 302,724 | -0.67(-2.48%) |
Mar 05, 2015 | 27.30 | 27.36 | 26.84 | 27.00 | 493,813 | -0.21(-0.77%) |
Mar 04, 2015 | 28.27 | 27.03 | 27.21 | 663,459 | -0.51(-1.84%) | |
Mar 03, 2015 | 27.30 | 27.75 | 26.80 | 27.72 | 268,586 | +0.56(+2.06%) |
Mar 02, 2015 | 26.61 | 27.27 | 26.47 | 27.16 | 238,697 | +0.67(+2.53%) |
Feb 27, 2015 | 26.39 | 26.68 | 26.11 | 26.49 | 245,343 | +0.24(+0.91%) |
Feb 26, 2015 | 26.07 | 26.25 | 191,932 | -0.60(-2.23%) | ||
Feb 25, 2015 | 27.14 | 27.30 | 26.52 | 26.85 | 310,969 | -0.27(-1.00%) |
Feb 24, 2015 | 26.51 | 27.31 | 26.33 | 27.12 | 369,509 | +0.88(+3.35%) |
Feb 23, 2015 | 26.20 | 26.41 | 25.07 | 26.24 | 359,576 | -0.06(-0.23%) |
Feb 20, 2015 | 26.44 | 26.76 | 26.30 | 26.30 | 209,479 | +0.00(+0.00%) |
Feb 19, 2015 | 26.30 | 26.63 | 26.19 | 26.30 | 248,759 | -0.25(-0.94%) |
Feb 18, 2015 | 26.70 | 27.19 | 26.47 | 26.55 | 306,962 | -0.33(-1.23%) |
Feb 17, 2015 | 26.61 | 27.18 | 26.12 | 26.88 | 418,751 | +0.28(+1.05%) |
Feb 13, 2015 | 26.60 | 26.60 | 26.60 | 0 | +0.20(+0.76%) | |
Feb 12, 2015 | 25.90 | 26.40 | 25.63 | 26.40 | 322,047 | +0.71(+2.76%) |
Feb 11, 2015 | 25.69 | 26.00 | 25.56 | 25.69 | 533,235 | -0.07(-0.27%) |
Feb 10, 2015 | 25.49 | 25.93 | 25.01 | 25.76 | 666,582 | +0.52(+2.06%) |
Feb 09, 2015 | 24.69 | 25.35 | 24.38 | 25.24 | 420,710 | +0.88(+3.61%) |
Feb 06, 2015 | 25.47 | 26.00 | 24.24 | 24.36 | 301,071 | -0.63(-2.52%) |
Feb 05, 2015 | 24.47 | 25.23 | 24.28 | 24.99 | 652,073 | +0.78(+3.22%) |
Feb 04, 2015 | 24.89 | 24.89 | 23.76 | 24.21 | 733,850 | -1.09(-4.31%) |
Feb 03, 2015 | 23.70 | 25.70 | 23.61 | 25.30 | 453,662 | +2.09(+9.00%) |
Feb 02, 2015 | 23.04 | 23.60 | 22.27 | 23.21 | 331,435 | +0.60(+2.65%) |
Jan 30, 2015 | 22.50 | 23.22 | 22.14 | 22.61 | 425,315 | -0.08(-0.35%) |
Jan 29, 2015 | 23.24 | 23.50 | 22.52 | 22.69 | 454,405 | -0.44(-1.90%) |
Jan 28, 2015 | 24.42 | 24.42 | 23.11 | 23.13 | 432,228 | -1.37(-5.59%) |
Jan 27, 2015 | 24.34 | 24.74 | 24.04 | 24.50 | 331,455 | +0.03(+0.12%) |
Jan 26, 2015 | 24.63 | 24.75 | 24.25 | 24.47 | 210,399 | +0.04(+0.16%) |
Jan 23, 2015 | 23.63 | 24.50 | 23.63 | 24.43 | 562,129 | +0.93(+3.96%) |
Jan 22, 2015 | 23.77 | 24.15 | 23.50 | 23.50 | 427,698 | +0.06(+0.26%) |
Jan 21, 2015 | 23.16 | 23.54 | 22.85 | 23.44 | 382,281 | +0.48(+2.09%) |
Jan 20, 2015 | 24.00 | 24.09 | 22.91 | 22.96 | 272,087 | -1.23(-5.08%) |
Jan 19, 2015 | 24.09 | 24.47 | 23.99 | 24.19 | 102,231 | +0.11(+0.46%) |
Jan 16, 2015 | 23.20 | 24.44 | 23.13 | 24.08 | 454,207 | +0.88(+3.79%) |
Jan 15, 2015 | 24.23 | 23.08 | 23.20 | 556,253 | -0.32(-1.36%) | |
Jan 14, 2015 | 22.44 | 23.60 | 22.43 | 23.52 | 536,428 | +0.77(+3.38%) |
Jan 13, 2015 | 21.94 | 23.00 | 21.85 | 22.75 | 514,939 | +0.77(+3.50%) |
Jan 12, 2015 | 23.00 | 23.18 | 21.84 | 21.98 | 565,119 | -1.22(-5.26%) |
Jan 09, 2015 | 24.12 | 24.27 | 23.05 | 23.20 | 421,656 | -0.75(-3.13%) |
Jan 08, 2015 | 23.46 | 24.05 | 23.40 | 23.95 | 497,929 | +0.62(+2.66%) |
Jan 07, 2015 | 24.44 | 24.72 | 23.18 | 23.33 | 575,860 | -0.91(-3.75%) |
Jan 06, 2015 | 25.50 | 25.50 | 23.43 | 24.24 | 695,931 | -1.30(-5.09%) |
Jan 05, 2015 | 26.96 | 27.25 | 25.38 | 25.54 | 359,667 | -1.84(-6.72%) |
Jan 02, 2015 | 26.77 | 27.73 | 26.77 | 27.38 | 187,052 | +0.19(+0.70%) |
Dec 31, 2014 | 27.19 | 27.19 | 27.19 | 0 | +0.12(+0.44%) | |
Dec 30, 2014 | 26.80 | 27.20 | 26.48 | 27.07 | 240,444 | +0.28(+1.05%) |
Dec 29, 2014 | 26.50 | 26.92 | 25.99 | 26.79 | 330,302 | +0.04(+0.15%) |
Dec 24, 2014 | 26.75 | 26.75 | 26.75 | 0 | -0.27(-1.00%) | |
Dec 23, 2014 | 26.06 | 27.10 | 25.96 | 27.02 | 257,457 | +1.17(+4.53%) |
Dec 22, 2014 | 27.20 | 27.20 | 25.51 | 25.85 | 296,625 | -0.74(-2.78%) |
Dec 19, 2014 | 26.69 | 26.78 | 26.12 | 26.59 | 647,750 | +0.42(+1.60%) |
Dec 18, 2014 | 26.49 | 26.50 | 25.00 | 26.17 | 631,262 | +0.90(+3.56%) |
Dec 17, 2014 | 24.07 | 25.70 | 23.87 | 25.27 | 416,208 | +1.19(+4.94%) |
Dec 16, 2014 | 24.71 | 24.08 | 625,316 | +0.24(+1.01%) | ||
Dec 15, 2014 | 24.13 | 24.46 | 23.52 | 23.84 | 531,831 | +0.01(+0.04%) |
Dec 12, 2014 | 24.36 | 24.71 | 23.67 | 23.83 | 1,322,700 | -0.55(-2.26%) |
Dec 11, 2014 | 24.00 | 25.17 | 23.75 | 24.38 | 1,030,517 | +0.45(+1.88%) |
Dec 10, 2014 | 24.51 | 24.78 | 23.67 | 23.93 | 1,052,125 | -0.92(-3.70%) |
Dec 09, 2014 | 24.00 | 24.93 | 23.60 | 24.85 | 702,725 | +0.47(+1.93%) |
Dec 08, 2014 | 25.39 | 25.39 | 24.16 | 24.38 | 1,594,877 | -1.12(-4.39%) |
Dec 05, 2014 | 25.22 | 25.61 | 25.08 | 25.50 | 790,631 | +0.13(+0.51%) |
Dec 04, 2014 | 26.40 | 26.75 | 25.27 | 25.37 | 566,924 | -0.99(-3.76%) |
Dec 03, 2014 | 26.22 | 27.01 | 25.84 | 26.36 | 1,683,026 | +0.27(+1.03%) |
Dec 02, 2014 | 25.00 | 26.28 | 24.99 | 26.09 | 1,393,702 | +0.96(+3.82%) |
Dec 01, 2014 | 26.70 | 26.95 | 24.86 | 25.13 | 1,797,406 | -2.12(-7.78%) |
Nov 28, 2014 | 29.52 | 29.64 | 27.15 | 27.25 | 588,098 | -2.51(-8.43%) |
Nov 27, 2014 | 30.74 | 30.74 | 29.58 | 29.76 | 203,740 | -0.99(-3.22%) |
Nov 26, 2014 | 29.97 | 30.85 | 29.82 | 30.75 | 299,527 | +0.72(+2.40%) |
Nov 25, 2014 | 30.35 | 30.63 | 29.84 | 30.03 | 344,721 | -0.24(-0.79%) |
Nov 24, 2014 | 31.08 | 31.10 | 30.21 | 30.27 | 222,050 | -0.80(-2.57%) |
Nov 21, 2014 | 31.74 | 31.85 | 31.05 | 31.07 | 322,783 | -0.12(-0.38%) |
Nov 20, 2014 | 30.55 | 31.73 | 30.44 | 31.19 | 271,299 | +0.62(+2.03%) |
Nov 19, 2014 | 31.01 | 31.01 | 30.26 | 30.57 | 371,499 | -0.44(-1.42%) |
Nov 18, 2014 | 30.98 | 31.02 | 30.58 | 31.01 | 301,804 | +0.10(+0.32%) |
Nov 17, 2014 | 29.78 | 30.95 | 29.78 | 30.91 | 587,147 | +1.14(+3.83%) |
Nov 14, 2014 | 30.30 | 30.52 | 29.63 | 29.77 | 508,000 | -0.59(-1.94%) |
Nov 13, 2014 | 31.40 | 31.41 | 30.16 | 30.36 | 283,433 | -0.95(-3.03%) |
Nov 12, 2014 | 30.90 | 31.66 | 30.75 | 31.31 | 507,668 | +0.32(+1.03%) |
Nov 11, 2014 | 31.01 | 31.25 | 30.69 | 30.99 | 422,613 | -0.12(-0.39%) |
Nov 10, 2014 | 32.24 | 32.43 | 31.00 | 31.11 | 284,827 | -0.89(-2.78%) |
Nov 07, 2014 | 31.61 | 32.02 | 31.35 | 32.00 | 330,153 | +0.31(+0.98%) |
Nov 06, 2014 | 31.97 | 31.97 | 31.22 | 31.69 | 438,943 | -0.31(-0.97%) |
Nov 05, 2014 | 31.99 | 32.18 | 31.33 | 32.00 | 523,362 | +0.01(+0.03%) |
Nov 04, 2014 | 31.90 | 32.05 | 31.08 | 31.99 | 313,070 | +0.00(+0.00%) |
Nov 03, 2014 | 33.06 | 33.06 | 31.66 | 31.99 | 328,065 | -0.79(-2.41%) |
Oct 31, 2014 | 32.64 | 32.85 | 32.41 | 32.78 | 414,345 | +0.36(+1.11%) |
Oct 30, 2014 | 32.88 | 32.96 | 32.34 | 32.42 | 379,843 | -0.45(-1.37%) |
Oct 29, 2014 | 33.16 | 33.16 | 32.41 | 32.87 | 272,884 | -0.07(-0.21%) |
Oct 28, 2014 | 32.07 | 33.10 | 32.07 | 32.94 | 287,409 | +0.89(+2.78%) |
Oct 27, 2014 | 32.16 | 32.46 | 31.76 | 32.05 | 448,198 | -0.35(-1.08%) |
Oct 24, 2014 | 32.18 | 32.43 | 31.56 | 32.40 | 228,527 | +0.36(+1.12%) |
Oct 23, 2014 | 32.05 | 32.60 | 31.67 | 32.04 | 329,710 | +0.32(+1.01%) |
Oct 22, 2014 | 31.57 | 31.72 | 385,630 | -0.68(-2.10%) | ||
Oct 21, 2014 | 32.39 | 32.45 | 32.04 | 32.40 | 388,610 | +0.56(+1.76%) |
Oct 20, 2014 | 31.83 | 31.99 | 31.39 | 31.84 | 336,596 | +0.07(+0.22%) |
Oct 17, 2014 | 31.79 | 32.30 | 31.13 | 31.77 | 601,125 | +0.94(+3.05%) |
Oct 16, 2014 | 29.51 | 31.30 | 29.51 | 30.83 | 633,034 | +0.77(+2.56%) |
Oct 15, 2014 | 29.95 | 30.31 | 29.00 | 30.06 | 757,720 | -0.59(-1.92%) |
Oct 14, 2014 | 31.23 | 31.38 | 30.42 | 30.65 | 650,888 | -1.02(-3.22%) |
Oct 10, 2014 | 31.67 | 31.67 | 31.67 | 0 | -0.32(-1.00%) | |
Oct 09, 2014 | 33.50 | 33.50 | 31.84 | 31.99 | 468,143 | -1.51(-4.51%) |
Oct 08, 2014 | 33.77 | 33.77 | 32.31 | 33.50 | 585,280 | -0.20(-0.59%) |
Oct 07, 2014 | 34.31 | 34.44 | 33.64 | 33.70 | 471,644 | -0.62(-1.81%) |
Oct 06, 2014 | 34.69 | 34.69 | 33.89 | 34.32 | 334,745 | -0.22(-0.64%) |
Oct 03, 2014 | 34.37 | 34.63 | 33.85 | 34.54 | 292,910 | +0.25(+0.73%) |
Oct 02, 2014 | 33.93 | 34.37 | 33.36 | 34.29 | 522,083 | +0.24(+0.70%) |
Oct 01, 2014 | 35.20 | 35.20 | 33.94 | 34.05 | 614,297 | -0.93(-2.66%) |
Sep 30, 2014 | 34.80 | 35.17 | 34.15 | 34.98 | 553,515 | +0.11(+0.32%) |
Sep 29, 2014 | 35.48 | 35.60 | 34.67 | 34.87 | 443,372 | -0.73(-2.05%) |
Sep 26, 2014 | 35.84 | 35.98 | 35.37 | 35.60 | 482,959 | -0.44(-1.22%) |
Sep 25, 2014 | 35.70 | 36.38 | 35.18 | 36.04 | 691,916 | +0.36(+1.01%) |
Sep 24, 2014 | 35.94 | 35.98 | 34.76 | 35.68 | 599,674 | -0.33(-0.92%) |
Sep 23, 2014 | 36.12 | 36.48 | 35.82 | 36.01 | 298,752 | -0.29(-0.80%) |
Sep 22, 2014 | 36.75 | 36.78 | 35.84 | 36.30 | 236,675 | -0.37(-1.01%) |
Sep 19, 2014 | 37.43 | 37.77 | 36.53 | 36.67 | 489,076 | -0.58(-1.56%) |
Sep 18, 2014 | 36.34 | 37.30 | 36.18 | 37.25 | 350,745 | +0.99(+2.73%) |
Sep 17, 2014 | 36.29 | 36.54 | 36.07 | 36.26 | 234,324 | +0.01(+0.03%) |
Sep 16, 2014 | 35.96 | 36.32 | 35.88 | 36.25 | 279,494 | +0.27(+0.75%) |
Sep 15, 2014 | 36.33 | 36.33 | 35.59 | 35.98 | 295,439 | -0.24(-0.66%) |
Sep 12, 2014 | 37.46 | 37.46 | 35.91 | 36.22 | 589,848 | -1.21(-3.23%) |
Sep 11, 2014 | 36.47 | 37.53 | 36.24 | 37.43 | 461,831 | +0.98(+2.69%) |
Sep 10, 2014 | 36.52 | 36.53 | 36.10 | 36.45 | 260,884 | -0.01(-0.03%) |
Sep 09, 2014 | 36.41 | 36.65 | 35.94 | 36.46 | 273,356 | +0.06(+0.16%) |
Sep 08, 2014 | 37.15 | 37.15 | 36.37 | 36.40 | 325,745 | -0.74(-1.99%) |
Sep 05, 2014 | 36.96 | 37.34 | 36.80 | 37.14 | 514,958 | +0.18(+0.49%) |
Sep 04, 2014 | 36.82 | 37.07 | 36.77 | 36.96 | 515,151 | +0.25(+0.68%) |
Sep 03, 2014 | 36.69 | 37.02 | 36.48 | 36.71 | 391,051 | +0.17(+0.47%) |