Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.84 | 33.47 | 32.45 | 32.74 | 343,459 | +0.16(+0.50%) |
Sep 29, 2015 | 32.83 | 33.08 | 32.29 | 32.58 | 435,112 | -0.33(-1.00%) |
Sep 28, 2015 | 33.95 | 34.34 | 32.55 | 32.91 | 526,864 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.07 | 34.04 | 34.24 | 272,264 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.54 | 33.82 | 34.42 | 260,524 | +0.01(+0.03%) |
Sep 23, 2015 | 35.38 | 35.71 | 34.35 | 34.41 | 387,071 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.57 | 35.19 | 35.41 | 431,139 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.65 | 36.57 | 36.98 | 407,753 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.66 | 37.04 | 37.18 | 370,095 | -0.45(-1.21%) |
Sep 17, 2015 | 37.13 | 38.38 | 36.99 | 37.64 | 277,564 | +0.43(+1.17%) |
Sep 16, 2015 | 36.77 | 37.31 | 36.30 | 37.20 | 223,866 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.82 | 35.95 | 36.65 | 231,774 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.96 | 36.16 | 163,191 | -0.30(-0.82%) |
Sep 11, 2015 | 36.78 | 37.08 | 36.03 | 36.46 | 217,109 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.65 | 36.78 | 37.07 | 289,148 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.82 | 37.28 | 738,758 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.74 | 36.85 | 449,922 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,561 | +0.36(+1.02%) |
Sep 03, 2015 | 35.71 | 36.69 | 35.01 | 35.11 | 239,636 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,663 | +0.68(+1.94%) |
Sep 01, 2015 | 34.87 | 35.60 | 34.74 | 34.83 | 358,143 | -0.75(-2.12%) |
Aug 31, 2015 | 36.21 | 36.70 | 35.39 | 35.58 | 381,656 | -0.67(-1.84%) |
Aug 28, 2015 | 36.30 | 36.63 | 35.87 | 36.25 | 250,796 | -0.31(-0.85%) |
Aug 27, 2015 | 35.82 | 36.68 | 35.44 | 36.56 | 656,701 | +0.95(+2.66%) |
Aug 26, 2015 | 34.77 | 35.77 | 34.77 | 35.61 | 714,840 | +1.55(+4.54%) |
Aug 25, 2015 | 35.31 | 35.49 | 34.00 | 34.06 | 580,794 | +0.09(+0.26%) |
Aug 24, 2015 | 32.84 | 35.46 | 31.98 | 33.98 | 917,279 | -0.27(-0.79%) |
Aug 21, 2015 | 34.11 | 35.36 | 33.82 | 34.25 | 735,002 | -0.42(-1.23%) |
Aug 20, 2015 | 36.18 | 36.33 | 34.61 | 34.67 | 736,745 | -1.77(-4.85%) |
Aug 19, 2015 | 36.97 | 37.34 | 36.33 | 36.44 | 498,979 | -0.92(-2.46%) |
Aug 18, 2015 | 39.16 | 39.61 | 37.28 | 37.36 | 693,185 | -1.92(-4.89%) |
Aug 17, 2015 | 37.16 | 39.49 | 36.41 | 39.28 | 926,364 | +1.88(+5.04%) |
Aug 14, 2015 | 38.51 | 38.61 | 37.34 | 37.40 | 694,008 | -1.28(-3.32%) |
Aug 13, 2015 | 38.91 | 39.58 | 38.63 | 38.68 | 486,216 | -0.36(-0.92%) |
Aug 12, 2015 | 37.91 | 39.29 | 36.97 | 39.04 | 912,722 | +0.63(+1.63%) |
Aug 11, 2015 | 38.06 | 39.42 | 37.37 | 38.41 | 881,553 | -0.48(-1.24%) |
Aug 10, 2015 | 40.46 | 40.96 | 38.84 | 38.89 | 1,077,909 | -1.22(-3.03%) |
Aug 07, 2015 | 41.46 | 42.39 | 38.77 | 40.11 | 2,638,356 | -3.02(-7.01%) |
Aug 06, 2015 | 44.78 | 45.62 | 42.83 | 43.13 | 1,426,032 | -1.37(-3.08%) |
Aug 05, 2015 | 44.55 | 45.66 | 44.36 | 44.50 | 963,006 | -0.20(-0.45%) |
Aug 04, 2015 | 45.39 | 45.76 | 44.63 | 44.71 | 573,978 | -0.78(-1.72%) |
Aug 03, 2015 | 46.26 | 46.36 | 45.40 | 45.49 | 588,342 | -0.59(-1.28%) |
Jul 31, 2015 | 46.47 | 46.79 | 45.96 | 46.08 | 310,918 | -0.21(-0.46%) |
Jul 30, 2015 | 45.95 | 46.60 | 45.86 | 46.29 | 264,590 | +0.02(+0.04%) |
Jul 29, 2015 | 46.06 | 46.61 | 45.58 | 46.27 | 291,075 | +0.14(+0.31%) |
Jul 28, 2015 | 45.88 | 46.70 | 44.78 | 46.13 | 488,815 | +0.44(+0.97%) |
Jul 27, 2015 | 45.51 | 46.63 | 45.11 | 45.68 | 258,787 | -0.21(-0.46%) |
Jul 24, 2015 | 46.10 | 46.45 | 45.76 | 45.90 | 343,389 | -0.11(-0.23%) |
Jul 23, 2015 | 46.47 | 47.14 | 45.90 | 46.00 | 422,170 | -0.46(-1.00%) |
Jul 22, 2015 | 45.71 | 46.52 | 45.53 | 46.47 | 543,221 | +0.35(+0.75%) |
Jul 21, 2015 | 46.34 | 47.09 | 45.64 | 46.12 | 330,782 | -0.18(-0.40%) |
Jul 20, 2015 | 46.71 | 47.31 | 46.18 | 46.30 | 369,945 | -0.26(-0.56%) |
Jul 17, 2015 | 46.69 | 47.26 | 46.32 | 46.56 | 517,399 | -0.10(-0.21%) |
Jul 16, 2015 | 46.23 | 47.20 | 46.23 | 46.66 | 637,256 | +0.49(+1.07%) |
Jul 15, 2015 | 46.47 | 47.32 | 46.11 | 46.17 | 396,720 | -0.43(-0.91%) |
Jul 14, 2015 | 46.47 | 47.00 | 45.96 | 46.59 | 598,965 | +0.27(+0.58%) |
Jul 13, 2015 | 46.54 | 47.23 | 45.20 | 46.32 | 883,780 | -0.06(-0.12%) |
Jul 10, 2015 | 47.57 | 48.11 | 46.33 | 46.38 | 859,772 | -0.59(-1.25%) |
Jul 09, 2015 | 47.32 | 48.28 | 46.57 | 46.97 | 1,097,482 | +0.38(+0.81%) |
Jul 08, 2015 | 47.87 | 48.69 | 46.09 | 46.59 | 918,709 | -1.81(-3.73%) |
Jul 07, 2015 | 49.45 | 49.72 | 47.51 | 48.40 | 669,858 | -1.02(-2.07%) |
Jul 06, 2015 | 48.23 | 50.28 | 47.99 | 49.42 | 502,807 | +0.63(+1.29%) |
Jul 02, 2015 | 49.74 | 48.79 | 48.79 | 48.79 | 543,169 | -1.03(-2.07%) |
Jul 01, 2015 | 50.52 | 51.37 | 49.62 | 49.83 | 446,720 | -0.14(-0.27%) |
Jun 30, 2015 | 49.71 | 50.52 | 49.36 | 49.96 | 408,768 | +0.57(+1.15%) |
Jun 29, 2015 | 50.36 | 50.86 | 48.99 | 49.39 | 471,962 | -1.44(-2.83%) |
Jun 26, 2015 | 52.15 | 52.88 | 50.60 | 50.83 | 682,372 | -1.22(-2.34%) |
Jun 25, 2015 | 51.22 | 52.13 | 51.09 | 52.05 | 429,648 | +0.86(+1.68%) |
Jun 24, 2015 | 51.94 | 52.39 | 51.02 | 51.19 | 324,438 | -0.88(-1.69%) |
Jun 23, 2015 | 52.93 | 53.02 | 51.67 | 52.07 | 351,195 | -0.58(-1.10%) |
Jun 22, 2015 | 52.92 | 53.12 | 52.52 | 52.65 | 300,870 | +0.21(+0.41%) |
Jun 19, 2015 | 52.76 | 52.93 | 51.96 | 52.43 | 556,371 | -0.16(-0.31%) |
Jun 18, 2015 | 51.44 | 53.01 | 51.44 | 52.60 | 575,343 | +1.20(+2.33%) |
Jun 17, 2015 | 51.19 | 51.90 | 51.19 | 51.40 | 418,173 | +0.24(+0.47%) |
Jun 16, 2015 | 51.95 | 52.58 | 50.96 | 51.16 | 596,670 | -0.74(-1.43%) |
Jun 15, 2015 | 51.56 | 52.43 | 50.93 | 51.90 | 612,352 | +0.11(+0.21%) |
Jun 12, 2015 | 52.74 | 53.08 | 51.50 | 51.80 | 796,314 | -1.15(-2.17%) |
Jun 11, 2015 | 53.25 | 53.37 | 52.51 | 52.95 | 267,236 | -0.07(-0.13%) |
Jun 10, 2015 | 53.46 | 53.82 | 52.95 | 53.01 | 431,501 | -0.16(-0.31%) |
Jun 09, 2015 | 52.98 | 53.27 | 52.06 | 53.18 | 579,630 | +0.11(+0.20%) |
Jun 08, 2015 | 53.30 | 53.89 | 52.93 | 53.07 | 326,043 | -0.24(-0.45%) |
Jun 05, 2015 | 53.23 | 53.78 | 52.70 | 53.31 | 519,654 | +0.36(+0.67%) |
Jun 04, 2015 | 53.12 | 53.65 | 52.71 | 52.96 | 373,015 | -0.44(-0.83%) |
Jun 03, 2015 | 53.19 | 53.92 | 52.97 | 53.40 | 817,037 | +0.31(+0.58%) |
Jun 02, 2015 | 52.86 | 53.65 | 52.48 | 53.09 | 484,463 | +0.08(+0.15%) |
Jun 01, 2015 | 52.41 | 53.10 | 51.52 | 53.01 | 506,864 | +1.14(+2.20%) |
May 29, 2015 | 52.17 | 52.68 | 51.70 | 51.87 | 645,322 | -0.20(-0.39%) |
May 28, 2015 | 52.08 | 52.91 | 51.96 | 52.08 | 485,958 | -0.19(-0.37%) |
May 27, 2015 | 51.66 | 52.78 | 51.11 | 52.27 | 728,373 | +0.45(+0.88%) |
May 26, 2015 | 52.87 | 53.11 | 50.99 | 51.82 | 1,211,423 | +0.18(+0.36%) |
May 22, 2015 | 50.76 | 51.63 | 51.63 | 51.63 | 1,415,699 | +0.88(+1.73%) |
May 21, 2015 | 50.96 | 51.81 | 50.74 | 50.75 | 809,713 | -0.05(-0.10%) |
May 20, 2015 | 49.55 | 51.18 | 49.33 | 50.80 | 763,946 | +1.24(+2.49%) |
May 19, 2015 | 49.66 | 50.16 | 48.88 | 49.57 | 932,362 | +0.19(+0.39%) |
May 18, 2015 | 48.71 | 49.75 | 48.68 | 49.37 | 667,242 | +0.71(+1.45%) |
May 15, 2015 | 48.89 | 49.63 | 48.43 | 48.67 | 808,000 | -0.47(-0.96%) |
May 14, 2015 | 48.20 | 49.49 | 47.80 | 49.14 | 691,628 | +1.42(+2.98%) |
May 13, 2015 | 47.14 | 48.28 | 46.69 | 47.72 | 478,686 | +1.14(+2.45%) |
May 12, 2015 | 47.38 | 47.48 | 46.40 | 46.58 | 912,800 | -1.10(-2.31%) |
May 11, 2015 | 48.12 | 48.27 | 46.90 | 47.68 | 695,612 | -0.59(-1.22%) |
May 08, 2015 | 44.62 | 49.86 | 44.62 | 48.27 | 1,688,579 | +4.62(+10.58%) |
May 07, 2015 | 43.44 | 44.26 | 42.90 | 43.65 | 549,888 | +0.26(+0.60%) |
May 06, 2015 | 43.59 | 43.93 | 43.08 | 43.39 | 215,459 | -0.16(-0.38%) |
May 05, 2015 | 43.94 | 44.44 | 43.27 | 43.56 | 478,835 | -0.55(-1.25%) |
May 04, 2015 | 43.26 | 44.71 | 43.26 | 44.11 | 427,808 | +1.04(+2.42%) |
May 01, 2015 | 42.66 | 43.83 | 42.66 | 43.07 | 507,902 | +0.50(+1.18%) |
Apr 30, 2015 | 43.57 | 43.67 | 42.23 | 42.56 | 611,669 | -1.33(-3.04%) |
Apr 29, 2015 | 44.28 | 44.92 | 43.86 | 43.90 | 325,030 | -0.53(-1.20%) |
Apr 28, 2015 | 45.20 | 45.38 | 43.53 | 44.43 | 446,314 | -0.58(-1.29%) |
Apr 27, 2015 | 46.23 | 46.52 | 44.79 | 45.01 | 467,012 | -0.97(-2.10%) |
Apr 24, 2015 | 45.83 | 46.52 | 45.54 | 45.97 | 332,227 | +0.25(+0.55%) |
Apr 23, 2015 | 45.11 | 46.12 | 44.92 | 45.72 | 444,769 | +0.35(+0.77%) |
Apr 22, 2015 | 45.76 | 46.09 | 44.76 | 45.37 | 620,172 | -0.56(-1.22%) |
Apr 21, 2015 | 46.70 | 46.93 | 45.88 | 45.93 | 488,210 | -0.66(-1.41%) |
Apr 20, 2015 | 46.59 | 47.17 | 46.08 | 46.59 | 401,883 | +0.04(+0.08%) |
Apr 17, 2015 | 46.95 | 47.04 | 45.74 | 46.55 | 413,057 | -0.78(-1.65%) |
Apr 16, 2015 | 47.04 | 47.83 | 46.95 | 47.33 | 831,332 | +0.41(+0.86%) |
Apr 15, 2015 | 45.10 | 47.73 | 44.76 | 46.93 | 873,263 | +1.86(+4.14%) |
Apr 14, 2015 | 45.61 | 45.94 | 44.54 | 45.06 | 500,756 | -0.59(-1.29%) |
Apr 13, 2015 | 46.25 | 46.38 | 45.54 | 45.65 | 457,476 | -0.56(-1.21%) |
Apr 10, 2015 | 45.95 | 46.69 | 45.81 | 46.21 | 377,374 | +0.42(+0.91%) |
Apr 09, 2015 | 45.43 | 46.65 | 45.30 | 45.80 | 622,887 | +0.48(+1.07%) |
Apr 08, 2015 | 44.71 | 45.77 | 44.32 | 45.32 | 590,863 | +0.47(+1.06%) |
Apr 07, 2015 | 45.44 | 45.86 | 44.89 | 44.84 | 515,428 | -0.47(-1.04%) |
Apr 06, 2015 | 45.28 | 45.77 | 44.72 | 45.32 | 455,196 | -0.23(-0.51%) |
Apr 02, 2015 | 45.44 | 45.55 | 45.55 | 45.55 | 556,422 | +0.16(+0.36%) |
Apr 01, 2015 | 45.19 | 45.71 | 44.57 | 45.38 | 589,681 | +0.23(+0.51%) |
Mar 31, 2015 | 44.64 | 45.84 | 44.57 | 45.15 | 553,457 | +0.12(+0.26%) |
Mar 30, 2015 | 44.97 | 46.17 | 44.72 | 45.04 | 992,550 | -0.14(-0.32%) |
Mar 27, 2015 | 43.98 | 45.35 | 43.87 | 45.18 | 592,375 | +1.10(+2.50%) |
Mar 26, 2015 | 44.14 | 44.87 | 41.86 | 44.08 | 1,193,228 | -0.46(-1.04%) |
Mar 25, 2015 | 45.41 | 46.08 | 44.49 | 44.54 | 862,541 | -1.07(-2.35%) |
Mar 24, 2015 | 45.28 | 46.19 | 45.10 | 45.62 | 985,871 | +0.41(+0.90%) |
Mar 23, 2015 | 43.06 | 45.83 | 42.90 | 45.21 | 1,371,062 | +2.31(+5.38%) |
Mar 20, 2015 | 42.80 | 43.07 | 41.86 | 42.90 | 889,200 | +0.11(+0.25%) |
Mar 19, 2015 | 44.43 | 44.88 | 42.39 | 42.80 | 1,136,259 | -1.76(-3.95%) |
Mar 18, 2015 | 43.34 | 44.85 | 43.25 | 44.55 | 2,075,014 | +1.02(+2.35%) |
Mar 17, 2015 | 40.09 | 43.93 | 39.96 | 43.53 | 2,182,068 | +3.22(+7.98%) |
Mar 16, 2015 | 40.27 | 40.34 | 39.41 | 40.31 | 721,455 | +0.11(+0.26%) |
Mar 13, 2015 | 39.03 | 40.62 | 38.95 | 40.21 | 1,015,459 | +1.49(+3.84%) |
Mar 12, 2015 | 37.47 | 39.84 | 37.46 | 38.72 | 1,758,556 | +1.71(+4.62%) |
Mar 11, 2015 | 36.31 | 37.45 | 36.29 | 37.01 | 655,236 | +0.63(+1.73%) |
Mar 10, 2015 | 36.46 | 36.88 | 35.87 | 36.38 | 545,997 | -0.37(-1.00%) |
Mar 09, 2015 | 37.33 | 37.66 | 36.72 | 36.75 | 689,150 | -0.51(-1.37%) |
Mar 06, 2015 | 37.15 | 37.91 | 36.93 | 37.26 | 682,161 | -0.28(-0.75%) |
Mar 05, 2015 | 35.62 | 37.75 | 35.33 | 37.54 | 1,159,510 | +2.21(+6.26%) |
Mar 04, 2015 | 34.54 | 35.48 | 34.21 | 35.33 | 554,634 | +0.58(+1.67%) |
Mar 03, 2015 | 35.87 | 35.92 | 34.61 | 34.75 | 665,152 | -1.18(-3.28%) |
Mar 02, 2015 | 33.41 | 36.10 | 33.41 | 35.93 | 1,165,545 | +2.71(+8.17%) |
Feb 27, 2015 | 32.85 | 34.04 | 31.91 | 33.21 | 1,590,197 | -2.29(-6.45%) |
Feb 26, 2015 | 34.41 | 35.67 | 34.29 | 35.50 | 1,096,973 | +1.15(+3.35%) |
Feb 25, 2015 | 34.36 | 34.54 | 33.98 | 34.35 | 564,909 | +0.07(+0.20%) |
Feb 24, 2015 | 34.28 | 34.69 | 33.88 | 34.29 | 589,196 | -0.12(-0.34%) |
Feb 23, 2015 | 34.71 | 34.86 | 33.99 | 34.40 | 538,612 | -0.31(-0.89%) |
Feb 20, 2015 | 34.75 | 35.20 | 34.37 | 34.71 | 738,447 | +0.13(+0.36%) |
Feb 19, 2015 | 34.31 | 34.69 | 34.05 | 34.59 | 440,237 | +0.13(+0.36%) |
Feb 18, 2015 | 34.29 | 34.59 | 33.82 | 34.46 | 382,869 | +0.05(+0.14%) |
Feb 17, 2015 | 34.38 | 34.61 | 33.81 | 34.41 | 461,443 | +0.06(+0.17%) |
Feb 13, 2015 | 34.03 | 34.35 | 34.35 | 34.35 | 543,480 | +0.31(+0.91%) |
Feb 12, 2015 | 33.61 | 34.72 | 33.30 | 34.04 | 845,429 | +0.77(+2.32%) |
Feb 11, 2015 | 32.53 | 33.40 | 32.43 | 33.27 | 561,274 | +0.77(+2.38%) |
Feb 10, 2015 | 32.85 | 33.00 | 32.24 | 32.50 | 372,029 | -0.26(-0.80%) |
Feb 09, 2015 | 32.39 | 32.92 | 31.98 | 32.76 | 331,976 | +0.31(+0.95%) |
Feb 06, 2015 | 32.44 | 33.01 | 32.07 | 32.45 | 486,913 | +0.14(+0.42%) |
Feb 05, 2015 | 32.42 | 32.56 | 32.04 | 32.32 | 495,769 | +0.12(+0.36%) |
Feb 04, 2015 | 32.30 | 32.49 | 31.78 | 32.20 | 577,776 | -0.22(-0.69%) |
Feb 03, 2015 | 32.38 | 32.76 | 32.06 | 32.42 | 609,685 | +0.17(+0.54%) |
Feb 02, 2015 | 30.95 | 32.84 | 30.86 | 32.25 | 1,128,335 | +1.48(+4.80%) |
Jan 30, 2015 | 30.87 | 31.21 | 29.52 | 30.77 | 1,145,765 | -0.20(-0.65%) |
Jan 29, 2015 | 32.05 | 32.11 | 30.21 | 30.97 | 1,092,812 | -1.14(-3.55%) |
Jan 28, 2015 | 30.21 | 32.19 | 30.21 | 32.11 | 1,435,527 | +2.11(+7.02%) |
Jan 27, 2015 | 28.97 | 30.34 | 28.97 | 30.01 | 1,305,757 | +0.91(+3.12%) |
Jan 26, 2015 | 33.26 | 33.26 | 28.51 | 29.10 | 5,513,979 | +1.86(+6.84%) |
Jan 23, 2015 | 26.56 | 27.49 | 26.56 | 27.24 | 461,628 | +0.68(+2.55%) |
Jan 22, 2015 | 25.99 | 26.72 | 25.95 | 26.56 | 434,442 | +0.81(+3.15%) |
Jan 21, 2015 | 25.54 | 26.17 | 25.41 | 25.75 | 335,976 | +0.21(+0.83%) |
Jan 20, 2015 | 25.11 | 25.77 | 24.73 | 25.54 | 586,544 | +0.44(+1.77%) |
Jan 16, 2015 | 25.06 | 25.40 | 24.78 | 25.09 | 534,687 | -0.01(-0.04%) |
Jan 15, 2015 | 26.61 | 26.90 | 25.04 | 25.10 | 638,317 | -1.52(-5.70%) |
Jan 14, 2015 | 27.10 | 27.60 | 26.36 | 26.62 | 588,528 | -1.04(-3.77%) |
Jan 13, 2015 | 28.01 | 28.33 | 27.28 | 27.66 | 512,114 | -0.14(-0.49%) |
Jan 12, 2015 | 28.02 | 28.19 | 27.50 | 27.80 | 446,056 | -0.31(-1.10%) |
Jan 09, 2015 | 27.14 | 28.41 | 27.14 | 28.11 | 568,903 | +0.93(+3.41%) |
Jan 08, 2015 | 27.05 | 27.42 | 26.76 | 27.18 | 438,709 | +0.38(+1.41%) |
Jan 07, 2015 | 26.23 | 26.98 | 26.23 | 26.80 | 412,820 | +0.70(+2.66%) |
Jan 06, 2015 | 26.51 | 26.70 | 25.77 | 26.11 | 453,195 | -0.40(-1.49%) |
Jan 05, 2015 | 26.87 | 27.02 | 26.24 | 26.50 | 344,014 | -0.51(-1.89%) |
Jan 02, 2015 | 27.01 | 27.40 | 26.65 | 27.01 | 292,956 | +0.21(+0.79%) |
Dec 31, 2014 | 27.02 | 26.80 | 26.80 | 26.80 | 316,728 | -0.18(-0.68%) |
Dec 30, 2014 | 26.92 | 27.22 | 26.66 | 26.98 | 167,993 | -0.12(-0.43%) |
Dec 29, 2014 | 27.14 | 27.47 | 27.08 | 27.10 | 225,130 | -0.06(-0.23%) |
Dec 26, 2014 | 26.95 | 27.49 | 26.89 | 27.16 | 276,991 | +0.24(+0.88%) |
Dec 24, 2014 | 26.89 | 26.93 | 26.93 | 26.93 | 158,933 | +0.06(+0.22%) |
Dec 23, 2014 | 26.80 | 27.29 | 26.52 | 26.87 | 260,923 | +0.18(+0.69%) |
Dec 22, 2014 | 26.60 | 26.69 | 26.13 | 26.69 | 272,348 | +0.00(+0.00%) |
Dec 19, 2014 | 26.49 | 26.84 | 26.18 | 26.69 | 678,245 | +0.15(+0.56%) |
Dec 18, 2014 | 25.92 | 26.76 | 25.90 | 26.54 | 437,747 | +1.04(+4.07%) |
Dec 17, 2014 | 24.70 | 25.51 | 24.52 | 25.50 | 502,895 | +0.78(+3.17%) |
Dec 16, 2014 | 24.84 | 25.59 | 24.68 | 24.72 | 648,222 | -0.21(-0.85%) |
Dec 15, 2014 | 25.94 | 26.07 | 24.91 | 24.93 | 726,795 | -0.77(-3.01%) |
Dec 12, 2014 | 25.69 | 26.49 | 25.67 | 25.70 | 454,111 | -0.24(-0.93%) |
Dec 11, 2014 | 26.08 | 26.49 | 25.85 | 25.94 | 286,687 | -0.06(-0.22%) |
Dec 10, 2014 | 26.72 | 27.03 | 25.86 | 26.00 | 407,559 | -0.70(-2.60%) |
Dec 09, 2014 | 25.55 | 27.03 | 25.30 | 26.70 | 517,447 | +0.78(+3.02%) |
Dec 08, 2014 | 26.17 | 26.79 | 25.66 | 25.91 | 587,403 | -0.55(-2.08%) |
Dec 05, 2014 | 26.22 | 26.59 | 26.09 | 26.46 | 293,051 | +0.24(+0.92%) |
Dec 04, 2014 | 26.45 | 26.97 | 26.03 | 26.22 | 322,167 | -0.38(-1.42%) |
Dec 03, 2014 | 26.28 | 27.15 | 26.25 | 26.60 | 314,348 | +0.22(+0.84%) |
Dec 02, 2014 | 26.01 | 26.67 | 25.85 | 26.38 | 366,647 | +0.31(+1.19%) |
Dec 01, 2014 | 26.64 | 26.65 | 25.87 | 26.07 | 517,723 | -0.72(-2.70%) |
Nov 28, 2014 | 26.98 | 27.02 | 26.54 | 26.79 | 206,543 | -0.16(-0.61%) |
Nov 26, 2014 | 26.68 | 26.96 | 26.96 | 26.96 | 353,588 | +0.03(+0.11%) |
Nov 25, 2014 | 27.33 | 27.50 | 26.77 | 26.93 | 402,431 | -0.37(-1.34%) |
Nov 24, 2014 | 27.11 | 27.49 | 26.88 | 27.29 | 382,369 | +0.19(+0.71%) |
Nov 21, 2014 | 27.70 | 27.92 | 27.07 | 27.10 | 445,001 | -0.17(-0.64%) |
Nov 20, 2014 | 26.49 | 27.48 | 26.17 | 27.27 | 509,268 | +0.58(+2.17%) |
Nov 19, 2014 | 27.14 | 27.38 | 26.45 | 26.70 | 524,546 | -0.46(-1.71%) |
Nov 18, 2014 | 26.04 | 27.31 | 25.97 | 27.16 | 638,249 | +1.12(+4.30%) |
Nov 17, 2014 | 26.41 | 26.65 | 25.93 | 26.04 | 437,605 | -0.57(-2.14%) |
Nov 14, 2014 | 25.59 | 26.70 | 25.34 | 26.61 | 523,921 | +0.34(+1.29%) |
Nov 13, 2014 | 26.67 | 27.26 | 26.21 | 26.27 | 623,396 | -0.25(-0.95%) |
Nov 12, 2014 | 25.66 | 26.58 | 25.66 | 26.52 | 615,081 | +0.67(+2.58%) |
Nov 11, 2014 | 25.61 | 25.98 | 25.29 | 25.85 | 856,493 | +0.31(+1.21%) |
Nov 10, 2014 | 24.78 | 25.63 | 24.73 | 25.55 | 1,235,881 | +0.68(+2.72%) |
Nov 07, 2014 | 24.31 | 25.98 | 23.93 | 24.87 | 3,057,430 | -1.53(-5.78%) |
Nov 06, 2014 | 26.85 | 27.13 | 26.08 | 26.40 | 1,219,051 | -0.47(-1.76%) |
Nov 05, 2014 | 27.29 | 27.60 | 26.56 | 26.87 | 827,946 | -0.28(-1.03%) |
Nov 04, 2014 | 27.72 | 27.82 | 26.88 | 27.15 | 1,176,989 | -0.77(-2.77%) |
Nov 03, 2014 | 30.13 | 30.13 | 27.77 | 27.92 | 1,376,963 | -2.29(-7.58%) |
Oct 31, 2014 | 30.56 | 30.71 | 29.80 | 30.21 | 596,670 | +0.32(+1.07%) |
Oct 30, 2014 | 29.58 | 30.39 | 29.46 | 29.89 | 380,516 | +0.04(+0.13%) |
Oct 29, 2014 | 29.80 | 29.80 | 29.41 | 29.85 | 335,007 | +0.02(+0.07%) |
Oct 28, 2014 | 29.34 | 30.23 | 29.13 | 29.83 | 407,363 | +0.78(+2.69%) |
Oct 27, 2014 | 28.64 | 29.12 | 28.93 | 29.05 | 327,744 | +0.13(+0.43%) |
Oct 24, 2014 | 29.95 | 29.95 | 28.72 | 28.93 | 523,560 | -1.04(-3.48%) |
Oct 23, 2014 | 29.43 | 30.28 | 29.43 | 29.97 | 391,077 | +0.86(+2.95%) |
Oct 22, 2014 | 30.15 | 30.54 | 29.08 | 29.11 | 352,838 | -1.02(-3.40%) |
Oct 21, 2014 | 29.27 | 30.23 | 29.27 | 30.13 | 428,191 | +1.11(+3.83%) |
Oct 20, 2014 | 28.37 | 29.12 | 28.29 | 29.02 | 287,625 | +0.59(+2.07%) |
Oct 17, 2014 | 29.29 | 29.64 | 28.21 | 28.43 | 674,413 | -0.41(-1.41%) |
Oct 16, 2014 | 28.60 | 29.43 | 28.51 | 28.84 | 639,484 | -0.21(-0.73%) |
Oct 15, 2014 | 27.04 | 29.13 | 26.81 | 29.05 | 1,015,178 | +1.78(+6.52%) |
Oct 14, 2014 | 26.67 | 27.81 | 26.67 | 27.27 | 599,593 | +0.72(+2.73%) |
Oct 13, 2014 | 26.71 | 27.41 | 26.53 | 26.55 | 801,878 | -0.17(-0.65%) |
Oct 10, 2014 | 27.89 | 28.00 | 26.59 | 26.72 | 878,050 | -1.38(-4.91%) |
Oct 09, 2014 | 29.25 | 29.25 | 27.93 | 28.11 | 747,489 | -1.17(-3.99%) |
Oct 08, 2014 | 29.29 | 29.80 | 27.92 | 29.27 | 974,867 | -0.10(-0.33%) |
Oct 07, 2014 | 30.87 | 30.87 | 29.35 | 29.37 | 831,884 | -1.67(-5.37%) |
Oct 06, 2014 | 31.89 | 32.12 | 31.00 | 31.04 | 605,458 | -0.74(-2.33%) |
Oct 03, 2014 | 32.10 | 32.55 | 31.77 | 31.78 | 406,625 | +0.03(+0.09%) |
Oct 02, 2014 | 31.26 | 32.04 | 31.02 | 31.75 | 628,176 | +0.54(+1.73%) |