Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.50 | 30.40 | 26.75 | 27.50 | 12,350 | -0.75(-2.65%) |
Sep 29, 2015 | 28.25 | 30.50 | 28.00 | 28.25 | 11,943 | +0.00(+0.00%) |
Sep 28, 2015 | 30.50 | 30.50 | 26.75 | 28.25 | 20,253 | -2.25(-7.38%) |
Sep 25, 2015 | 33.50 | 33.50 | 29.25 | 30.50 | 20,128 | -2.00(-6.15%) |
Sep 24, 2015 | 32.62 | 33.40 | 32.50 | 32.50 | 9,029 | -0.25(-0.76%) |
Sep 23, 2015 | 34.00 | 34.45 | 32.50 | 32.75 | 8,376 | -1.00(-2.96%) |
Sep 22, 2015 | 33.75 | 35.75 | 33.00 | 33.75 | 11,119 | +0.25(+0.75%) |
Sep 21, 2015 | 34.50 | 34.73 | 32.75 | 33.50 | 20,843 | -0.25(-0.74%) |
Sep 18, 2015 | 37.25 | 37.50 | 33.00 | 33.75 | 38,832 | -2.50(-6.90%) |
Sep 17, 2015 | 32.00 | 39.25 | 31.75 | 36.25 | 164,745 | +4.75(+15.08%) |
Sep 16, 2015 | 30.25 | 31.82 | 30.25 | 31.50 | 17,465 | +1.00(+3.28%) |
Sep 15, 2015 | 30.25 | 31.00 | 30.06 | 30.50 | 5,626 | +0.50(+1.67%) |
Sep 14, 2015 | 30.00 | 30.75 | 30.00 | 30.00 | 6,592 | +0.00(+0.00%) |
Sep 11, 2015 | 30.50 | 30.75 | 30.00 | 30.00 | 4,223 | -0.50(-1.64%) |
Sep 10, 2015 | 29.75 | 31.25 | 29.75 | 30.50 | 6,175 | +1.00(+3.39%) |
Sep 09, 2015 | 29.25 | 31.00 | 28.75 | 29.50 | 9,332 | +0.00(+0.00%) |
Sep 08, 2015 | 28.75 | 29.50 | 28.25 | 29.50 | 7,711 | +1.00(+3.51%) |
Sep 04, 2015 | 28.00 | 28.50 | 28.50 | 28.50 | 3,236 | +0.25(+0.88%) |
Sep 03, 2015 | 29.00 | 29.00 | 28.00 | 28.25 | 11,348 | +0.00(+0.00%) |
Sep 02, 2015 | 28.50 | 28.75 | 28.00 | 28.25 | 3,535 | +0.00(+0.00%) |
Sep 01, 2015 | 28.00 | 28.75 | 27.50 | 28.25 | 5,311 | +0.00(+0.00%) |
Aug 31, 2015 | 29.00 | 29.00 | 28.00 | 28.25 | 6,181 | -0.50(-1.74%) |
Aug 28, 2015 | 28.50 | 29.25 | 28.25 | 28.75 | 9,456 | +0.25(+0.88%) |
Aug 27, 2015 | 27.75 | 29.00 | 27.75 | 28.50 | 9,052 | +0.75(+2.70%) |
Aug 26, 2015 | 27.00 | 28.25 | 26.75 | 27.75 | 8,977 | +1.00(+3.74%) |
Aug 25, 2015 | 28.75 | 30.00 | 26.50 | 26.75 | 13,035 | -1.50(-5.31%) |
Aug 24, 2015 | 28.25 | 30.00 | 26.50 | 28.25 | 13,417 | -1.00(-3.42%) |
Aug 21, 2015 | 29.00 | 30.50 | 28.50 | 29.25 | 14,567 | +0.00(+0.00%) |
Aug 20, 2015 | 29.75 | 30.00 | 28.75 | 29.25 | 9,641 | -0.75(-2.50%) |
Aug 19, 2015 | 30.00 | 30.75 | 29.61 | 30.00 | 5,436 | +0.00(+0.00%) |
Aug 18, 2015 | 29.25 | 30.00 | 28.75 | 30.00 | 8,613 | +0.75(+2.56%) |
Aug 17, 2015 | 30.00 | 30.86 | 28.75 | 29.25 | 14,148 | -0.50(-1.68%) |
Aug 14, 2015 | 30.50 | 30.50 | 29.25 | 29.75 | 4,679 | +0.00(+0.00%) |
Aug 13, 2015 | 31.25 | 33.25 | 29.25 | 29.75 | 27,824 | -0.75(-2.46%) |
Aug 12, 2015 | 29.50 | 30.77 | 28.25 | 30.50 | 17,710 | +1.00(+3.39%) |
Aug 11, 2015 | 28.75 | 30.00 | 28.75 | 29.50 | 11,675 | +0.38(+1.29%) |
Aug 10, 2015 | 27.50 | 29.50 | 26.75 | 29.12 | 13,234 | +1.38(+4.95%) |
Aug 07, 2015 | 28.00 | 31.25 | 27.25 | 27.75 | 52,753 | +2.25(+8.82%) |
Aug 06, 2015 | 26.00 | 27.50 | 25.00 | 25.50 | 22,585 | -0.50(-1.92%) |
Aug 05, 2015 | 26.50 | 26.75 | 25.25 | 26.00 | 19,108 | -0.75(-2.80%) |
Aug 04, 2015 | 26.00 | 27.50 | 26.00 | 26.75 | 10,256 | +0.00(+0.00%) |
Aug 03, 2015 | 26.75 | 28.00 | 26.25 | 26.75 | 10,936 | +0.50(+1.90%) |
Jul 31, 2015 | 27.00 | 27.50 | 25.50 | 26.25 | 23,824 | -0.50(-1.87%) |
Jul 30, 2015 | 27.50 | 27.50 | 26.75 | 26.75 | 5,224 | -0.75(-2.73%) |
Jul 29, 2015 | 27.25 | 28.75 | 27.00 | 27.50 | 15,487 | -0.25(-0.90%) |
Jul 28, 2015 | 27.50 | 28.75 | 26.50 | 27.75 | 11,275 | +0.50(+1.83%) |
Jul 27, 2015 | 28.25 | 28.25 | 25.75 | 27.25 | 13,274 | -0.50(-1.80%) |
Jul 24, 2015 | 27.75 | 28.50 | 27.75 | 27.75 | 8,906 | -0.50(-1.77%) |
Jul 23, 2015 | 28.75 | 29.25 | 28.25 | 28.25 | 8,567 | -0.75(-2.59%) |
Jul 22, 2015 | 28.75 | 29.25 | 28.25 | 29.00 | 9,104 | +0.25(+0.87%) |
Jul 21, 2015 | 28.75 | 29.75 | 28.00 | 28.75 | 20,188 | +0.00(+0.00%) |
Jul 20, 2015 | 32.00 | 32.00 | 28.75 | 28.75 | 19,318 | -2.50(-8.00%) |
Jul 17, 2015 | 31.25 | 32.00 | 31.25 | 31.25 | 9,150 | -0.25(-0.79%) |
Jul 16, 2015 | 30.75 | 32.25 | 30.75 | 31.50 | 11,123 | +0.75(+2.44%) |
Jul 15, 2015 | 30.00 | 32.50 | 30.00 | 30.75 | 24,119 | +0.25(+0.82%) |
Jul 14, 2015 | 29.75 | 30.75 | 29.52 | 30.50 | 12,098 | +1.25(+4.27%) |
Jul 13, 2015 | 28.75 | 30.50 | 28.75 | 29.25 | 15,950 | +0.75(+2.63%) |
Jul 10, 2015 | 28.75 | 29.25 | 27.75 | 28.50 | 11,113 | -0.25(-0.87%) |
Jul 09, 2015 | 28.75 | 29.25 | 27.50 | 28.75 | 16,469 | +0.00(+0.00%) |
Jul 08, 2015 | 29.00 | 29.50 | 28.75 | 28.75 | 10,510 | -0.25(-0.86%) |
Jul 07, 2015 | 29.50 | 29.95 | 28.75 | 29.00 | 12,080 | -0.75(-2.52%) |
Jul 06, 2015 | 30.00 | 30.50 | 29.50 | 29.75 | 9,067 | -0.75(-2.46%) |
Jul 02, 2015 | 30.25 | 30.50 | 30.50 | 30.50 | 5,916 | +0.25(+0.83%) |
Jul 01, 2015 | 30.25 | 30.75 | 30.25 | 30.25 | 9,527 | +0.00(+0.00%) |
Jun 30, 2015 | 30.00 | 30.50 | 29.50 | 30.25 | 17,843 | +0.75(+2.54%) |
Jun 29, 2015 | 30.75 | 30.75 | 29.50 | 29.50 | 12,115 | -2.00(-6.35%) |
Jun 26, 2015 | 32.00 | 32.25 | 30.25 | 31.50 | 23,844 | -0.25(-0.79%) |
Jun 25, 2015 | 32.75 | 33.25 | 31.75 | 31.75 | 13,264 | -0.25(-0.78%) |
Jun 24, 2015 | 31.25 | 33.00 | 31.00 | 32.00 | 23,876 | +0.75(+2.40%) |
Jun 23, 2015 | 30.00 | 31.50 | 30.00 | 31.25 | 18,272 | +1.50(+5.04%) |
Jun 22, 2015 | 30.00 | 31.00 | 29.50 | 29.75 | 18,245 | -0.25(-0.83%) |
Jun 19, 2015 | 30.75 | 31.25 | 29.75 | 30.00 | 21,143 | -0.25(-0.83%) |
Jun 18, 2015 | 30.25 | 32.00 | 30.25 | 30.25 | 10,474 | -0.25(-0.82%) |
Jun 17, 2015 | 30.50 | 30.77 | 30.00 | 30.50 | 12,922 | -0.50(-1.61%) |
Jun 16, 2015 | 29.75 | 31.50 | 29.75 | 31.00 | 17,094 | +1.00(+3.33%) |
Jun 15, 2015 | 30.75 | 31.00 | 30.00 | 30.00 | 20,798 | -1.00(-3.23%) |
Jun 12, 2015 | 31.00 | 31.50 | 30.75 | 31.00 | 11,662 | +0.00(+0.00%) |
Jun 11, 2015 | 31.25 | 32.25 | 31.00 | 31.00 | 16,858 | +0.50(+1.64%) |
Jun 10, 2015 | 31.50 | 32.00 | 30.50 | 30.50 | 24,008 | -1.00(-3.17%) |
Jun 09, 2015 | 31.50 | 32.50 | 31.25 | 31.50 | 20,098 | -0.25(-0.79%) |
Jun 08, 2015 | 31.50 | 32.00 | 31.25 | 31.75 | 12,702 | -0.25(-0.78%) |
Jun 05, 2015 | 31.00 | 33.00 | 31.00 | 32.00 | 10,797 | +0.50(+1.59%) |
Jun 04, 2015 | 32.00 | 32.50 | 31.00 | 31.50 | 32,603 | -1.00(-3.08%) |
Jun 03, 2015 | 32.75 | 33.13 | 32.25 | 32.50 | 25,437 | -0.25(-0.76%) |
Jun 02, 2015 | 33.00 | 33.88 | 32.75 | 32.75 | 24,667 | -0.25(-0.76%) |
Jun 01, 2015 | 33.50 | 34.22 | 32.75 | 33.00 | 24,071 | +0.25(+0.76%) |
May 29, 2015 | 33.75 | 33.75 | 32.75 | 32.75 | 27,552 | -0.50(-1.50%) |
May 28, 2015 | 33.50 | 34.00 | 33.25 | 33.25 | 11,614 | -0.50(-1.48%) |
May 27, 2015 | 33.50 | 34.50 | 33.50 | 33.75 | 9,188 | -0.25(-0.74%) |
May 26, 2015 | 33.25 | 34.25 | 32.50 | 34.00 | 11,596 | +0.50(+1.49%) |
May 22, 2015 | 34.50 | 33.50 | 33.50 | 33.50 | 14,508 | -0.75(-2.19%) |
May 21, 2015 | 34.50 | 35.75 | 34.25 | 34.25 | 17,057 | +0.00(+0.00%) |
May 20, 2015 | 34.50 | 35.25 | 34.00 | 34.25 | 26,233 | -0.75(-2.14%) |
May 19, 2015 | 33.75 | 36.38 | 32.50 | 35.00 | 68,387 | +1.75(+5.26%) |
May 18, 2015 | 31.25 | 33.50 | 31.25 | 33.25 | 25,086 | +1.50(+4.72%) |
May 15, 2015 | 31.50 | 31.50 | 31.00 | 31.75 | 21,310 | -0.25(-0.78%) |
May 14, 2015 | 32.50 | 33.25 | 31.50 | 32.00 | 38,124 | -0.50(-1.54%) |
May 13, 2015 | 33.75 | 33.75 | 32.50 | 32.50 | 16,987 | -1.25(-3.70%) |
May 12, 2015 | 30.00 | 35.25 | 29.50 | 33.75 | 109,820 | -1.00(-2.88%) |
May 11, 2015 | 35.00 | 36.00 | 33.50 | 34.75 | 105,983 | +2.00(+6.11%) |
May 08, 2015 | 30.75 | 33.75 | 30.25 | 32.75 | 84,787 | +3.00(+10.08%) |
May 07, 2015 | 29.75 | 31.00 | 29.25 | 29.75 | 58,946 | -0.25(-0.83%) |
May 06, 2015 | 31.25 | 32.25 | 29.75 | 30.00 | 41,030 | -2.00(-6.25%) |
May 05, 2015 | 30.75 | 32.00 | 30.75 | 32.00 | 29,557 | +1.25(+4.07%) |
May 04, 2015 | 29.75 | 31.75 | 28.75 | 30.75 | 36,586 | +1.75(+6.03%) |
May 01, 2015 | 29.75 | 29.76 | 28.38 | 29.00 | 41,784 | -1.00(-3.33%) |
Apr 30, 2015 | 31.75 | 31.75 | 29.75 | 30.00 | 64,826 | -1.75(-5.51%) |
Apr 29, 2015 | 31.75 | 33.25 | 31.25 | 31.75 | 75,049 | -0.50(-1.55%) |
Apr 28, 2015 | 31.00 | 32.50 | 30.25 | 32.25 | 39,916 | +1.50(+4.88%) |
Apr 27, 2015 | 32.00 | 32.00 | 30.25 | 30.75 | 72,295 | -1.50(-4.65%) |
Apr 24, 2015 | 32.75 | 33.00 | 31.50 | 32.25 | 64,600 | -0.75(-2.27%) |
Apr 23, 2015 | 33.50 | 34.00 | 32.75 | 33.00 | 47,862 | -0.50(-1.49%) |
Apr 22, 2015 | 33.25 | 34.50 | 33.00 | 33.50 | 57,148 | +0.25(+0.75%) |
Apr 21, 2015 | 34.00 | 34.75 | 32.75 | 33.25 | 81,407 | -0.50(-1.48%) |
Apr 20, 2015 | 33.25 | 38.50 | 32.75 | 33.75 | 278,948 | -1.25(-3.57%) |
Apr 17, 2015 | 23.25 | 36.25 | 22.50 | 35.00 | 1,065,969 | -19.50(-35.78%) |
Apr 16, 2015 | 65.50 | 66.25 | 53.25 | 54.50 | 330,996 | -11.25(-17.11%) |
Apr 15, 2015 | 74.50 | 74.75 | 65.25 | 65.75 | 185,555 | -8.75(-11.74%) |
Apr 14, 2015 | 77.50 | 77.75 | 72.75 | 74.50 | 82,633 | -1.75(-2.30%) |
Apr 13, 2015 | 77.00 | 78.75 | 74.25 | 76.25 | 86,046 | +0.50(+0.66%) |
Apr 10, 2015 | 75.50 | 77.50 | 74.75 | 75.75 | 60,509 | +0.75(+1.00%) |
Apr 09, 2015 | 80.50 | 80.50 | 74.00 | 75.00 | 86,270 | -3.00(-3.85%) |
Apr 08, 2015 | 71.75 | 80.75 | 71.50 | 78.00 | 186,807 | +6.75(+9.47%) |
Apr 07, 2015 | 70.50 | 72.50 | 70.00 | 71.25 | 37,873 | +0.50(+0.71%) |
Apr 06, 2015 | 69.75 | 71.25 | 69.00 | 70.75 | 36,026 | +1.00(+1.43%) |
Apr 02, 2015 | 71.00 | 69.75 | 69.75 | 69.75 | 43,760 | -1.25(-1.76%) |
Apr 01, 2015 | 71.75 | 72.00 | 69.25 | 71.00 | 28,749 | -1.00(-1.39%) |
Mar 31, 2015 | 71.25 | 72.00 | 69.25 | 72.00 | 27,685 | +0.50(+0.70%) |
Mar 30, 2015 | 73.00 | 73.50 | 70.50 | 71.50 | 37,332 | -1.50(-2.05%) |
Mar 27, 2015 | 71.00 | 74.75 | 70.00 | 73.00 | 53,344 | +1.25(+1.74%) |
Mar 26, 2015 | 70.50 | 72.50 | 64.50 | 71.75 | 92,313 | +0.00(+0.00%) |
Mar 25, 2015 | 81.00 | 81.25 | 67.50 | 71.75 | 174,018 | -9.25(-11.42%) |
Mar 24, 2015 | 82.25 | 82.75 | 79.75 | 81.00 | 58,878 | -0.75(-0.92%) |
Mar 23, 2015 | 79.75 | 85.75 | 78.50 | 81.75 | 113,288 | +1.75(+2.19%) |
Mar 20, 2015 | 79.75 | 81.25 | 77.50 | 80.00 | 74,403 | +0.75(+0.95%) |
Mar 19, 2015 | 77.50 | 80.00 | 76.25 | 79.25 | 70,517 | +2.00(+2.59%) |
Mar 18, 2015 | 76.25 | 79.00 | 75.25 | 77.25 | 66,901 | +0.50(+0.65%) |
Mar 17, 2015 | 75.00 | 76.88 | 73.75 | 76.75 | 70,158 | +2.25(+3.02%) |
Mar 16, 2015 | 71.75 | 74.75 | 70.41 | 74.50 | 66,398 | +4.00(+5.67%) |
Mar 13, 2015 | 72.00 | 73.75 | 67.25 | 70.50 | 71,682 | -1.00(-1.40%) |
Mar 12, 2015 | 71.50 | 72.75 | 66.50 | 71.50 | 52,038 | -0.12(-0.17%) |
Mar 11, 2015 | 72.50 | 73.50 | 70.22 | 71.62 | 21,069 | +0.00(+0.00%) |
Mar 10, 2015 | 71.75 | 73.75 | 70.00 | 71.62 | 27,615 | -1.12(-1.55%) |
Mar 09, 2015 | 75.50 | 75.50 | 72.00 | 72.75 | 29,151 | -1.75(-2.35%) |
Mar 06, 2015 | 72.00 | 74.50 | 71.50 | 74.50 | 29,557 | +2.50(+3.47%) |
Mar 05, 2015 | 75.00 | 76.25 | 71.25 | 72.00 | 42,761 | -2.25(-3.03%) |
Mar 04, 2015 | 72.75 | 75.00 | 69.75 | 74.25 | 60,230 | +1.50(+2.06%) |
Mar 03, 2015 | 72.75 | 75.00 | 71.75 | 72.75 | 54,610 | -1.00(-1.36%) |
Mar 02, 2015 | 77.00 | 82.25 | 71.25 | 73.75 | 307,622 | +9.00(+13.90%) |
Feb 27, 2015 | 63.75 | 65.50 | 62.38 | 64.75 | 26,666 | +0.50(+0.78%) |
Feb 26, 2015 | 64.50 | 65.75 | 56.00 | 64.25 | 52,979 | +1.25(+1.98%) |
Feb 25, 2015 | 64.50 | 69.00 | 62.75 | 63.00 | 65,983 | -1.75(-2.70%) |
Feb 24, 2015 | 64.25 | 64.75 | 61.25 | 64.75 | 29,688 | +2.50(+4.02%) |
Feb 23, 2015 | 60.50 | 65.00 | 60.00 | 62.25 | 66,017 | +3.00(+5.06%) |
Feb 20, 2015 | 60.75 | 61.50 | 59.00 | 59.25 | 32,331 | -0.25(-0.42%) |
Feb 19, 2015 | 57.25 | 61.25 | 56.50 | 59.50 | 83,709 | +3.50(+6.25%) |
Feb 18, 2015 | 56.25 | 56.75 | 55.25 | 56.00 | 32,350 | +0.75(+1.36%) |
Feb 17, 2015 | 53.75 | 56.25 | 53.00 | 55.25 | 40,125 | +2.25(+4.25%) |
Feb 13, 2015 | 54.50 | 53.00 | 53.00 | 53.00 | 11,656 | +0.00(+0.00%) |
Feb 12, 2015 | 51.50 | 53.75 | 51.25 | 53.00 | 23,687 | +1.50(+2.91%) |
Feb 11, 2015 | 50.50 | 54.00 | 50.50 | 51.50 | 26,800 | +1.75(+3.52%) |
Feb 10, 2015 | 50.00 | 51.00 | 49.00 | 49.75 | 14,187 | +0.00(+0.00%) |
Feb 09, 2015 | 51.00 | 51.50 | 49.50 | 49.75 | 13,922 | -1.00(-1.97%) |
Feb 06, 2015 | 50.75 | 51.75 | 49.75 | 50.75 | 23,582 | -0.50(-0.98%) |
Feb 05, 2015 | 53.25 | 53.25 | 50.50 | 51.25 | 20,887 | +0.75(+1.49%) |
Feb 04, 2015 | 48.75 | 51.00 | 48.25 | 50.50 | 12,258 | +0.50(+1.00%) |
Feb 03, 2015 | 52.50 | 52.50 | 46.25 | 50.00 | 27,147 | -1.00(-1.96%) |
Feb 02, 2015 | 53.00 | 53.75 | 50.25 | 51.00 | 24,185 | -1.25(-2.39%) |
Jan 30, 2015 | 56.25 | 56.25 | 52.00 | 52.25 | 16,736 | -3.25(-5.86%) |
Jan 29, 2015 | 52.50 | 55.75 | 51.25 | 55.50 | 22,230 | +2.75(+5.21%) |
Jan 28, 2015 | 56.25 | 57.00 | 51.50 | 52.75 | 42,880 | -4.00(-7.05%) |
Jan 27, 2015 | 55.50 | 57.25 | 53.00 | 56.75 | 36,202 | +2.00(+3.65%) |
Jan 26, 2015 | 51.25 | 56.75 | 51.00 | 54.75 | 86,023 | +3.75(+7.35%) |
Jan 23, 2015 | 50.00 | 51.48 | 49.00 | 51.00 | 28,618 | +1.50(+3.03%) |
Jan 22, 2015 | 50.50 | 51.50 | 48.25 | 49.50 | 20,417 | -0.50(-1.00%) |
Jan 21, 2015 | 52.50 | 53.75 | 47.50 | 50.00 | 44,635 | -1.75(-3.38%) |
Jan 20, 2015 | 48.00 | 52.00 | 46.72 | 51.75 | 57,627 | +4.75(+10.11%) |
Jan 16, 2015 | 45.25 | 47.50 | 44.50 | 47.00 | 14,217 | +1.00(+2.17%) |
Jan 15, 2015 | 48.00 | 48.25 | 45.25 | 46.00 | 15,697 | -1.75(-3.66%) |
Jan 14, 2015 | 47.00 | 48.75 | 45.50 | 47.75 | 14,990 | +0.75(+1.60%) |
Jan 13, 2015 | 49.00 | 49.25 | 46.25 | 47.00 | 16,838 | -2.00(-4.08%) |
Jan 12, 2015 | 44.00 | 49.50 | 44.00 | 49.00 | 22,930 | +4.50(+10.11%) |
Jan 09, 2015 | 46.75 | 47.50 | 44.25 | 44.50 | 22,261 | -3.00(-6.32%) |
Jan 08, 2015 | 48.00 | 49.25 | 46.50 | 47.50 | 29,329 | -2.00(-4.04%) |
Jan 07, 2015 | 50.75 | 50.88 | 45.25 | 49.50 | 49,643 | -0.50(-1.00%) |
Jan 06, 2015 | 49.00 | 53.50 | 46.75 | 50.00 | 122,743 | +4.50(+9.89%) |
Jan 05, 2015 | 42.25 | 47.50 | 41.50 | 45.50 | 59,217 | +4.00(+9.64%) |
Jan 02, 2015 | 39.00 | 41.50 | 38.50 | 41.50 | 31,310 | +2.00(+5.06%) |
Dec 31, 2014 | 35.25 | 39.50 | 39.50 | 39.50 | 39,588 | +4.75(+13.67%) |
Dec 30, 2014 | 36.00 | 37.50 | 33.25 | 34.75 | 26,297 | -0.50(-1.42%) |
Dec 29, 2014 | 33.75 | 35.75 | 33.50 | 35.25 | 31,728 | +2.75(+8.46%) |
Dec 26, 2014 | 33.25 | 33.50 | 31.75 | 32.50 | 10,757 | +0.00(+0.00%) |
Dec 24, 2014 | 33.25 | 32.50 | 32.50 | 32.50 | 5,416 | -0.75(-2.26%) |
Dec 23, 2014 | 33.25 | 33.50 | 32.00 | 33.25 | 9,052 | -0.75(-2.21%) |
Dec 22, 2014 | 32.50 | 34.00 | 32.25 | 34.00 | 11,233 | +0.00(+0.00%) |
Dec 19, 2014 | 33.25 | 34.00 | 31.00 | 34.00 | 22,252 | +1.75(+5.43%) |
Dec 18, 2014 | 29.00 | 35.75 | 29.00 | 32.25 | 37,441 | +1.50(+4.88%) |
Dec 17, 2014 | 31.25 | 32.00 | 28.75 | 30.75 | 10,498 | +0.00(+0.00%) |
Dec 16, 2014 | 31.50 | 31.75 | 30.25 | 30.75 | 15,919 | -1.00(-3.15%) |
Dec 15, 2014 | 33.50 | 34.25 | 30.75 | 31.75 | 15,820 | -2.25(-6.62%) |
Dec 12, 2014 | 32.50 | 34.25 | 32.50 | 34.00 | 6,605 | +1.25(+3.82%) |
Dec 11, 2014 | 34.00 | 34.50 | 32.50 | 32.75 | 10,208 | -0.75(-2.24%) |
Dec 10, 2014 | 34.25 | 35.00 | 33.50 | 33.50 | 14,689 | -0.50(-1.47%) |
Dec 09, 2014 | 35.75 | 35.75 | 33.75 | 34.00 | 5,857 | -1.12(-3.20%) |
Dec 08, 2014 | 35.50 | 37.00 | 34.50 | 35.12 | 6,767 | -0.88(-2.43%) |
Dec 05, 2014 | 36.73 | 36.75 | 35.50 | 36.00 | 3,366 | -0.25(-0.69%) |
Dec 04, 2014 | 36.75 | 37.00 | 35.50 | 36.25 | 6,797 | -0.25(-0.68%) |
Dec 03, 2014 | 33.75 | 37.25 | 33.75 | 36.50 | 12,287 | +2.75(+8.15%) |
Dec 02, 2014 | 33.75 | 35.50 | 33.75 | 33.75 | 8,589 | +0.00(+0.00%) |
Dec 01, 2014 | 36.25 | 36.25 | 33.75 | 33.75 | 10,318 | -2.00(-5.59%) |
Nov 28, 2014 | 37.50 | 37.50 | 35.50 | 35.75 | 3,858 | -0.25(-0.69%) |
Nov 26, 2014 | 36.00 | 36.00 | 36.00 | 36.00 | 12,156 | +0.75(+2.13%) |
Nov 25, 2014 | 35.25 | 37.50 | 35.25 | 35.25 | 11,968 | -0.25(-0.70%) |
Nov 24, 2014 | 36.00 | 36.75 | 35.25 | 35.50 | 8,258 | -1.00(-2.74%) |
Nov 21, 2014 | 35.55 | 36.75 | 35.50 | 36.50 | 9,100 | +1.00(+2.82%) |
Nov 20, 2014 | 35.50 | 35.92 | 34.75 | 35.50 | 7,312 | -0.50(-1.39%) |
Nov 19, 2014 | 35.25 | 36.50 | 34.50 | 36.00 | 5,818 | +1.25(+3.60%) |
Nov 18, 2014 | 34.25 | 35.50 | 33.75 | 34.75 | 3,923 | +0.50(+1.46%) |
Nov 17, 2014 | 34.25 | 35.00 | 33.75 | 34.25 | 7,399 | +0.00(+0.00%) |
Nov 14, 2014 | 34.25 | 35.50 | 33.75 | 34.25 | 6,593 | -0.50(-1.44%) |
Nov 13, 2014 | 36.25 | 36.25 | 32.75 | 34.75 | 19,656 | -1.00(-2.80%) |
Nov 12, 2014 | 37.50 | 37.50 | 35.25 | 35.75 | 9,636 | -1.50(-4.03%) |
Nov 11, 2014 | 38.75 | 39.75 | 36.75 | 37.25 | 15,243 | -1.25(-3.25%) |
Nov 10, 2014 | 38.75 | 39.50 | 37.50 | 38.50 | 13,919 | +0.25(+0.65%) |
Nov 07, 2014 | 38.75 | 39.75 | 37.75 | 38.25 | 7,092 | -1.00(-2.55%) |
Nov 06, 2014 | 39.00 | 40.11 | 38.25 | 39.25 | 6,070 | -0.25(-0.63%) |
Nov 05, 2014 | 39.50 | 40.25 | 38.75 | 39.50 | 9,231 | +0.50(+1.28%) |
Nov 04, 2014 | 40.50 | 43.50 | 38.75 | 39.00 | 20,459 | -1.00(-2.50%) |
Nov 03, 2014 | 39.50 | 42.25 | 37.50 | 40.00 | 34,122 | +1.50(+3.90%) |
Oct 31, 2014 | 36.00 | 38.75 | 33.75 | 38.50 | 20,555 | +3.75(+10.79%) |
Oct 30, 2014 | 34.00 | 36.25 | 34.00 | 34.75 | 18,869 | +0.50(+1.46%) |
Oct 29, 2014 | 34.25 | 34.75 | 33.75 | 34.25 | 2,448 | +0.00(+0.00%) |
Oct 28, 2014 | 35.75 | 36.00 | 34.25 | 34.25 | 10,522 | -0.75(-2.14%) |
Oct 27, 2014 | 34.50 | 33.75 | 33.75 | 35.00 | 6,592 | +1.25(+3.70%) |
Oct 24, 2014 | 33.75 | 35.00 | 33.00 | 33.75 | 11,548 | +0.50(+1.51%) |
Oct 23, 2014 | 32.50 | 34.00 | 32.50 | 33.25 | 7,999 | +1.00(+3.10%) |
Oct 22, 2014 | 33.00 | 34.25 | 32.25 | 32.25 | 6,608 | -0.75(-2.27%) |
Oct 21, 2014 | 33.50 | 33.50 | 32.00 | 33.00 | 5,461 | -0.25(-0.75%) |
Oct 20, 2014 | 33.25 | 34.50 | 32.25 | 33.25 | 5,495 | +0.25(+0.76%) |
Oct 17, 2014 | 33.25 | 34.50 | 31.25 | 33.00 | 10,967 | -0.50(-1.49%) |
Oct 16, 2014 | 29.75 | 34.00 | 29.75 | 33.50 | 19,395 | +3.88(+13.08%) |
Oct 15, 2014 | 28.75 | 30.25 | 28.25 | 29.62 | 20,261 | +0.88(+3.04%) |
Oct 14, 2014 | 30.75 | 31.50 | 28.75 | 28.75 | 15,929 | -2.25(-7.26%) |
Oct 13, 2014 | 32.50 | 33.00 | 30.50 | 31.00 | 12,412 | -1.50(-4.62%) |
Oct 10, 2014 | 32.50 | 33.00 | 31.25 | 32.50 | 16,869 | -1.00(-2.99%) |
Oct 09, 2014 | 33.75 | 33.75 | 32.50 | 33.50 | 7,891 | -0.25(-0.74%) |
Oct 08, 2014 | 33.50 | 34.00 | 32.50 | 33.75 | 16,861 | +0.00(+0.00%) |
Oct 07, 2014 | 33.50 | 34.25 | 33.25 | 33.75 | 10,628 | -0.38(-1.10%) |
Oct 06, 2014 | 35.00 | 35.25 | 33.00 | 34.12 | 11,818 | -0.38(-1.09%) |
Oct 03, 2014 | 34.50 | 34.50 | 34.00 | 34.50 | 2,487 | +0.25(+0.73%) |
Oct 02, 2014 | 33.75 | 34.50 | 33.50 | 34.25 | 4,061 | +0.00(+0.00%) |