Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.47 | 18.69 | 18.47 | 18.50 | 10,042 | +1.60(+9.47%) |
Sep 29, 2015 | 16.90 | 16.90 | 16.90 | 16.90 | 359 | +0.06(+0.38%) |
Sep 28, 2015 | 17.75 | 17.75 | 16.78 | 16.84 | 4,357 | -1.05(-5.89%) |
Sep 25, 2015 | 18.06 | 18.06 | 17.89 | 17.89 | 4,469 | -0.02(-0.11%) |
Sep 24, 2015 | 17.38 | 17.99 | 17.38 | 17.91 | 3,208 | -0.23(-1.27%) |
Sep 23, 2015 | 18.16 | 18.16 | 18.14 | 18.14 | 876 | -0.49(-2.64%) |
Sep 22, 2015 | 18.74 | 18.74 | 18.50 | 18.63 | 8,452 | -0.77(-3.95%) |
Sep 21, 2015 | 19.66 | 19.66 | 19.31 | 19.40 | 11,127 | -1.44(-6.90%) |
Sep 18, 2015 | 20.78 | 20.98 | 20.72 | 20.83 | 3,787 | -0.57(-2.66%) |
Sep 17, 2015 | 20.86 | 21.57 | 20.86 | 21.40 | 2,583 | +0.35(+1.68%) |
Sep 16, 2015 | 20.47 | 21.10 | 20.47 | 21.05 | 13,982 | +2.20(+11.65%) |
Sep 15, 2015 | 18.52 | 18.95 | 18.52 | 18.85 | 7,755 | +0.72(+3.99%) |
Sep 14, 2015 | 18.15 | 18.15 | 18.12 | 18.13 | 1,802 | -0.52(-2.81%) |
Sep 11, 2015 | 18.23 | 18.65 | 18.23 | 18.65 | 1,604 | +0.10(+0.54%) |
Sep 10, 2015 | 18.20 | 18.59 | 18.20 | 18.56 | 4,299 | +0.58(+3.22%) |
Sep 09, 2015 | 18.40 | 18.42 | 17.98 | 17.98 | 7,459 | +0.92(+5.41%) |
Sep 08, 2015 | 16.98 | 17.05 | 16.96 | 17.05 | 1,664 | +1.01(+6.31%) |
Sep 04, 2015 | 16.68 | 16.04 | 16.04 | 16.04 | 2,876 | -1.83(-10.26%) |
Sep 03, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 754 | +0.27(+1.56%) |
Sep 02, 2015 | 17.42 | 17.60 | 17.42 | 17.60 | 1,106 | +0.76(+4.54%) |
Sep 01, 2015 | 17.15 | 17.24 | 16.83 | 16.84 | 7,491 | -1.19(-6.62%) |
Aug 31, 2015 | 17.92 | 18.12 | 17.71 | 18.03 | 12,204 | -0.12(-0.65%) |
Aug 28, 2015 | 18.17 | 18.29 | 18.01 | 18.15 | 8,506 | +0.24(+1.36%) |
Aug 27, 2015 | 17.85 | 18.38 | 17.74 | 17.90 | 13,941 | +0.89(+5.21%) |
Aug 26, 2015 | 16.55 | 17.05 | 16.42 | 17.02 | 10,524 | +0.41(+2.50%) |
Aug 25, 2015 | 17.00 | 17.20 | 16.60 | 16.60 | 9,218 | +1.83(+12.42%) |
Aug 24, 2015 | 13.49 | 15.99 | 12.95 | 14.77 | 26,502 | -1.03(-6.52%) |
Aug 21, 2015 | 16.77 | 16.77 | 15.80 | 15.80 | 8,755 | -1.16(-6.82%) |
Aug 20, 2015 | 17.17 | 17.17 | 16.90 | 16.96 | 6,669 | -1.27(-6.94%) |
Aug 19, 2015 | 18.35 | 18.35 | 18.08 | 18.22 | 12,396 | -0.39(-2.09%) |
Aug 18, 2015 | 18.62 | 18.64 | 18.61 | 18.61 | 2,489 | -0.38(-1.99%) |
Aug 17, 2015 | 18.84 | 19.07 | 18.77 | 18.99 | 7,261 | -0.81(-4.11%) |
Aug 14, 2015 | 20.01 | 20.01 | 19.79 | 19.80 | 5,800 | +0.00(+0.00%) |
Aug 13, 2015 | 19.64 | 19.86 | 19.58 | 19.80 | 4,342 | +0.52(+2.67%) |
Aug 12, 2015 | 19.14 | 19.29 | 19.14 | 19.29 | 2,695 | -0.19(-0.97%) |
Aug 11, 2015 | 19.65 | 19.65 | 19.31 | 19.48 | 6,270 | -2.11(-9.76%) |
Aug 10, 2015 | 21.19 | 21.58 | 21.10 | 21.58 | 4,505 | +0.68(+3.27%) |
Aug 07, 2015 | 20.82 | 20.90 | 20.78 | 20.90 | 2,313 | -0.33(-1.57%) |
Aug 06, 2015 | 21.45 | 21.45 | 21.23 | 21.23 | 1,256 | -0.42(-1.94%) |
Aug 05, 2015 | 21.96 | 21.96 | 21.66 | 21.66 | 2,731 | -0.40(-1.80%) |
Aug 04, 2015 | 22.33 | 22.40 | 21.93 | 22.05 | 4,327 | +0.69(+3.25%) |
Aug 03, 2015 | 21.93 | 21.93 | 21.36 | 21.36 | 6,890 | -1.07(-4.79%) |
Jul 31, 2015 | 22.60 | 22.71 | 22.35 | 22.43 | 3,044 | +0.64(+2.92%) |
Jul 30, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 3,384 | -1.78(-7.53%) |
Jul 29, 2015 | 23.57 | 23.87 | 23.57 | 23.57 | 1,737 | +0.42(+1.80%) |
Jul 28, 2015 | 22.73 | 23.23 | 22.73 | 23.16 | 1,747 | +0.98(+4.40%) |
Jul 27, 2015 | 22.14 | 22.32 | 22.14 | 22.18 | 1,778 | +0.54(+2.51%) |
Jul 24, 2015 | 22.59 | 22.59 | 21.64 | 21.64 | 7,466 | -1.40(-6.08%) |
Jul 23, 2015 | 23.50 | 23.50 | 23.03 | 23.04 | 10,201 | -0.77(-3.23%) |
Jul 22, 2015 | 23.95 | 24.06 | 23.62 | 23.81 | 3,356 | -0.87(-3.52%) |
Jul 21, 2015 | 24.76 | 24.76 | 24.67 | 24.67 | 476 | +0.32(+1.30%) |
Jul 20, 2015 | 24.45 | 24.45 | 23.98 | 24.36 | 5,597 | -0.60(-2.40%) |
Jul 17, 2015 | 24.96 | 25.04 | 24.93 | 24.96 | 1,649 | -0.84(-3.25%) |
Jul 16, 2015 | 25.25 | 26.03 | 25.25 | 25.80 | 2,345 | +1.03(+4.16%) |
Jul 15, 2015 | 25.13 | 25.13 | 24.67 | 24.76 | 3,964 | -0.55(-2.18%) |
Jul 14, 2015 | 25.13 | 25.32 | 25.13 | 25.32 | 1,051 | -0.80(-3.05%) |
Jul 13, 2015 | 26.21 | 26.21 | 26.01 | 26.11 | 4,688 | +0.01(+0.03%) |
Jul 10, 2015 | 26.05 | 26.17 | 25.96 | 26.10 | 3,204 | +0.86(+3.40%) |
Jul 09, 2015 | 25.46 | 26.01 | 25.24 | 25.24 | 2,263 | +0.83(+3.41%) |
Jul 08, 2015 | 24.96 | 24.96 | 24.41 | 24.41 | 2,223 | -1.72(-6.58%) |
Jul 07, 2015 | 26.11 | 26.13 | 25.29 | 26.13 | 3,933 | -0.64(-2.39%) |
Jul 06, 2015 | 27.46 | 27.96 | 26.58 | 26.77 | 19,725 | -2.82(-9.53%) |
Jul 02, 2015 | 29.72 | 29.59 | 29.59 | 29.59 | 2,655 | +0.22(+0.74%) |
Jul 01, 2015 | 29.72 | 29.72 | 29.24 | 29.37 | 986 | +0.84(+2.94%) |
Jun 30, 2015 | 28.81 | 28.81 | 28.53 | 28.53 | 751 | +0.52(+1.84%) |
Jun 29, 2015 | 28.36 | 28.47 | 28.02 | 28.02 | 11,482 | -1.40(-4.76%) |
Jun 26, 2015 | 29.74 | 29.74 | 29.41 | 29.42 | 5,920 | -0.54(-1.80%) |
Jun 25, 2015 | 30.06 | 30.11 | 29.96 | 29.96 | 2,701 | -0.59(-1.92%) |
Jun 24, 2015 | 30.49 | 30.57 | 30.49 | 30.54 | 2,354 | -0.75(-2.41%) |
Jun 23, 2015 | 31.12 | 31.30 | 31.03 | 31.30 | 6,202 | +0.60(+1.94%) |
Jun 22, 2015 | 30.23 | 30.87 | 30.23 | 30.70 | 14,767 | +1.16(+3.92%) |
Jun 19, 2015 | 29.74 | 29.81 | 29.55 | 29.55 | 3,199 | -0.23(-0.76%) |
Jun 18, 2015 | 29.53 | 29.94 | 29.53 | 29.77 | 6,330 | +0.94(+3.26%) |
Jun 17, 2015 | 28.23 | 29.01 | 27.55 | 28.83 | 7,119 | +0.83(+2.97%) |
Jun 16, 2015 | 28.02 | 28.02 | 27.77 | 28.00 | 3,455 | -0.59(-2.05%) |
Jun 15, 2015 | 28.62 | 28.74 | 28.32 | 28.59 | 7,471 | -0.38(-1.31%) |
Jun 12, 2015 | 29.29 | 29.78 | 28.68 | 28.97 | 9,467 | -0.97(-3.23%) |
Jun 11, 2015 | 30.09 | 30.12 | 29.86 | 29.93 | 4,036 | -0.50(-1.63%) |
Jun 10, 2015 | 30.09 | 30.46 | 30.09 | 30.43 | 5,352 | +0.88(+2.97%) |
Jun 09, 2015 | 29.52 | 29.66 | 29.52 | 29.55 | 3,507 | -0.22(-0.73%) |
Jun 08, 2015 | 29.74 | 29.83 | 29.52 | 29.77 | 7,653 | +0.05(+0.15%) |
Jun 05, 2015 | 29.99 | 29.99 | 29.73 | 29.73 | 5,444 | -0.63(-2.07%) |
Jun 04, 2015 | 30.72 | 30.89 | 30.35 | 30.35 | 1,420 | -0.75(-2.43%) |
Jun 03, 2015 | 31.17 | 31.44 | 31.11 | 31.11 | 2,665 | -0.64(-2.02%) |
Jun 02, 2015 | 31.31 | 31.81 | 31.15 | 31.75 | 1,820 | -0.25(-0.79%) |
Jun 01, 2015 | 32.23 | 32.23 | 31.75 | 32.00 | 4,095 | -0.99(-2.99%) |
May 29, 2015 | 32.92 | 33.26 | 32.91 | 32.99 | 3,488 | -0.07(-0.22%) |
May 28, 2015 | 33.03 | 33.09 | 32.15 | 33.06 | 7,928 | -0.36(-1.08%) |
May 27, 2015 | 33.08 | 33.42 | 33.02 | 33.42 | 6,189 | -1.39(-4.00%) |
May 26, 2015 | 35.48 | 35.48 | 34.80 | 34.82 | 2,157 | -1.94(-5.29%) |
May 22, 2015 | 36.95 | 36.76 | 36.76 | 36.76 | 1,770 | +0.46(+1.27%) |
May 21, 2015 | 36.21 | 36.30 | 35.39 | 36.30 | 5,264 | -0.65(-1.77%) |
May 20, 2015 | 36.87 | 37.06 | 36.64 | 36.95 | 4,666 | +0.68(+1.87%) |
May 19, 2015 | 36.51 | 36.51 | 36.27 | 36.27 | 1,651 | +0.14(+0.38%) |
May 18, 2015 | 36.50 | 36.50 | 36.06 | 36.13 | 3,748 | -0.48(-1.31%) |
May 15, 2015 | 37.04 | 37.04 | 36.04 | 36.61 | 6,506 | -1.19(-3.16%) |
May 14, 2015 | 37.74 | 37.85 | 37.63 | 37.81 | 3,086 | +1.39(+3.83%) |
May 13, 2015 | 36.86 | 36.86 | 36.41 | 36.41 | 647 | +0.56(+1.56%) |
May 12, 2015 | 35.38 | 35.85 | 35.24 | 35.85 | 9,581 | -0.34(-0.95%) |
May 11, 2015 | 37.20 | 37.20 | 36.20 | 36.20 | 7,500 | -1.04(-2.79%) |
May 08, 2015 | 36.94 | 37.26 | 36.63 | 37.24 | 9,041 | +0.72(+1.98%) |
May 07, 2015 | 36.86 | 36.86 | 36.27 | 36.51 | 4,464 | -1.05(-2.79%) |
May 06, 2015 | 38.48 | 38.48 | 37.55 | 37.56 | 3,766 | -1.41(-3.62%) |
May 05, 2015 | 40.18 | 40.18 | 38.97 | 38.97 | 4,500 | -1.46(-3.60%) |
May 04, 2015 | 40.14 | 40.43 | 40.10 | 40.43 | 1,111 | +0.92(+2.33%) |
May 01, 2015 | 39.09 | 39.53 | 38.96 | 39.51 | 2,668 | +0.09(+0.23%) |
Apr 30, 2015 | 39.91 | 40.01 | 39.42 | 39.42 | 6,915 | -1.75(-4.26%) |
Apr 29, 2015 | 41.09 | 41.30 | 40.76 | 41.17 | 10,891 | -1.48(-3.47%) |
Apr 28, 2015 | 42.06 | 42.67 | 42.06 | 42.65 | 8,847 | +0.22(+0.51%) |
Apr 27, 2015 | 42.34 | 42.58 | 42.25 | 42.43 | 9,270 | +0.14(+0.32%) |
Apr 24, 2015 | 43.20 | 43.20 | 42.10 | 42.30 | 10,871 | -0.89(-2.05%) |
Apr 23, 2015 | 42.47 | 43.43 | 42.34 | 43.19 | 11,038 | +2.06(+5.01%) |
Apr 22, 2015 | 40.42 | 41.75 | 40.42 | 41.12 | 7,899 | +0.90(+2.25%) |
Apr 21, 2015 | 40.77 | 40.77 | 40.13 | 40.22 | 3,320 | -0.62(-1.51%) |
Apr 20, 2015 | 40.78 | 40.94 | 40.67 | 40.84 | 10,959 | +1.65(+4.21%) |
Apr 17, 2015 | 39.78 | 39.78 | 39.19 | 39.19 | 8,321 | -1.30(-3.21%) |
Apr 16, 2015 | 39.52 | 40.59 | 39.52 | 40.49 | 34,702 | +1.48(+3.80%) |
Apr 15, 2015 | 38.69 | 39.19 | 38.61 | 39.01 | 5,295 | +0.78(+2.03%) |
Apr 14, 2015 | 37.94 | 38.23 | 37.94 | 38.23 | 3,266 | +1.74(+4.76%) |
Apr 13, 2015 | 36.81 | 37.06 | 36.50 | 36.50 | 3,352 | -0.14(-0.39%) |
Apr 10, 2015 | 36.39 | 36.75 | 36.39 | 36.64 | 5,813 | +1.69(+4.84%) |
Apr 09, 2015 | 35.10 | 35.12 | 34.87 | 34.95 | 2,631 | -0.14(-0.41%) |
Apr 08, 2015 | 35.10 | 35.10 | 35.10 | 35.10 | 113 | +0.97(+2.83%) |
Apr 07, 2015 | 34.16 | 34.16 | 34.05 | 34.13 | 460 | -1.12(-3.18%) |
Apr 06, 2015 | 35.24 | 35.37 | 35.24 | 35.25 | 1,669 | +1.52(+4.50%) |
Apr 02, 2015 | 33.76 | 33.73 | 33.73 | 33.73 | 1,106 | +0.93(+2.84%) |
Apr 01, 2015 | 32.80 | 32.80 | 32.80 | 32.80 | 383 | -0.41(-1.22%) |
Mar 30, 2015 | 32.96 | 33.21 | 32.96 | 33.20 | 87 | +0.59(+1.82%) |
Mar 27, 2015 | 32.62 | 32.63 | 32.53 | 32.61 | 1,052 | -0.24(-0.74%) |
Mar 26, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 168 | -1.23(-3.61%) |
Mar 24, 2015 | 34.04 | 34.08 | 33.98 | 34.08 | 105 | +0.56(+1.67%) |
Mar 23, 2015 | 33.69 | 33.69 | 33.48 | 33.52 | 2,549 | +0.99(+3.03%) |
Mar 19, 2015 | 32.99 | 32.99 | 32.54 | 32.54 | 55 | -1.40(-4.11%) |
Mar 18, 2015 | 31.90 | 33.93 | 31.80 | 33.93 | 4,417 | +1.62(+5.02%) |
Mar 17, 2015 | 31.53 | 32.31 | 31.46 | 32.31 | 4,540 | +2.28(+7.58%) |
Mar 16, 2015 | 30.05 | 30.05 | 29.93 | 30.03 | 2,683 | +1.36(+4.73%) |
Mar 13, 2015 | 28.68 | 28.68 | 28.68 | 28.68 | 179 | -1.29(-4.31%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.97 | 29.97 | 2,897 | +0.63(+2.16%) |
Mar 11, 2015 | 29.40 | 29.49 | 29.09 | 29.34 | 9,488 | +0.24(+0.81%) |
Mar 10, 2015 | 29.90 | 29.90 | 29.00 | 29.10 | 5,641 | -2.28(-7.26%) |
Mar 09, 2015 | 31.64 | 31.64 | 31.25 | 31.38 | 1,731 | -0.66(-2.06%) |
Mar 06, 2015 | 32.56 | 32.56 | 31.85 | 32.04 | 1,214 | -0.55(-1.69%) |
Mar 05, 2015 | 32.82 | 32.84 | 32.59 | 32.59 | 2,893 | +0.14(+0.42%) |
Mar 04, 2015 | 32.95 | 32.85 | 32.42 | 32.46 | 3,018 | -0.39(-1.20%) |
Mar 03, 2015 | 33.22 | 32.46 | 32.85 | 32.85 | 1,927 | +0.39(+1.19%) |
Mar 02, 2015 | 32.40 | 32.46 | 32.31 | 32.46 | 2,563 | +0.57(+1.78%) |
Feb 27, 2015 | 32.09 | 32.14 | 31.90 | 31.90 | 1,726 | -0.36(-1.12%) |
Feb 26, 2015 | 32.34 | 32.34 | 32.13 | 32.26 | 3,412 | +0.18(+0.57%) |
Feb 25, 2015 | 32.00 | 32.17 | 32.00 | 32.08 | 4,503 | +0.42(+1.32%) |
Feb 24, 2015 | 31.45 | 31.66 | 31.45 | 31.66 | 2,093 | +0.93(+3.01%) |
Feb 23, 2015 | 31.19 | 31.19 | 30.68 | 30.73 | 1,807 | -0.61(-1.96%) |
Feb 20, 2015 | 30.32 | 31.34 | 30.18 | 31.34 | 5,644 | +0.90(+2.96%) |
Feb 19, 2015 | 30.50 | 30.50 | 30.41 | 30.44 | 446 | +0.12(+0.40%) |
Feb 18, 2015 | 30.21 | 30.40 | 30.11 | 30.32 | 2,537 | -0.42(-1.38%) |
Feb 17, 2015 | 30.62 | 30.75 | 30.52 | 30.75 | 881 | -0.13(-0.41%) |
Feb 13, 2015 | 30.88 | 30.87 | 30.87 | 30.87 | 12,391 | +0.67(+2.21%) |
Feb 12, 2015 | 29.78 | 30.22 | 29.78 | 30.21 | 4,634 | +0.88(+2.99%) |
Feb 11, 2015 | 29.37 | 29.55 | 29.24 | 29.33 | 1,593 | -1.12(-3.69%) |
Feb 10, 2015 | 30.46 | 30.51 | 30.42 | 30.45 | 625 | -0.46(-1.49%) |
Feb 09, 2015 | 30.91 | 30.91 | 30.91 | 30.91 | 164 | -0.49(-1.55%) |
Feb 06, 2015 | 31.38 | 31.47 | 31.38 | 31.40 | 3,086 | -1.09(-3.36%) |
Feb 05, 2015 | 32.03 | 32.55 | 32.00 | 32.49 | 2,771 | -0.81(-2.42%) |
Feb 04, 2015 | 33.24 | 33.40 | 33.19 | 33.30 | 4,954 | +0.56(+1.71%) |
Feb 03, 2015 | 31.71 | 32.74 | 31.69 | 32.74 | 4,480 | +0.79(+2.46%) |
Feb 02, 2015 | 31.09 | 32.03 | 31.09 | 31.95 | 3,600 | +1.54(+5.05%) |
Jan 30, 2015 | 30.91 | 30.91 | 30.35 | 30.41 | 6,528 | -2.14(-6.59%) |
Jan 29, 2015 | 32.25 | 32.57 | 31.95 | 32.56 | 2,403 | -0.21(-0.63%) |
Jan 28, 2015 | 33.18 | 33.33 | 32.73 | 32.76 | 1,895 | -0.51(-1.54%) |
Jan 27, 2015 | 33.47 | 33.48 | 33.20 | 33.28 | 2,475 | -0.19(-0.57%) |
Jan 26, 2015 | 33.22 | 33.64 | 33.22 | 33.47 | 1,805 | +0.02(+0.05%) |
Jan 23, 2015 | 33.50 | 33.78 | 33.28 | 33.45 | 12,036 | -0.05(-0.13%) |
Jan 22, 2015 | 32.37 | 33.73 | 32.25 | 33.50 | 10,648 | +1.09(+3.38%) |
Jan 21, 2015 | 31.90 | 32.40 | 31.89 | 32.40 | 4,015 | +1.04(+3.31%) |
Jan 20, 2015 | 31.38 | 31.38 | 31.19 | 31.36 | 2,546 | +0.45(+1.46%) |
Jan 16, 2015 | 30.87 | 31.00 | 30.87 | 30.91 | 3,052 | -0.80(-2.51%) |
Jan 15, 2015 | 32.00 | 32.00 | 31.71 | 31.71 | 1,951 | +0.61(+1.98%) |
Jan 14, 2015 | 31.14 | 31.14 | 31.09 | 31.09 | 442 | -1.00(-3.13%) |
Jan 13, 2015 | 32.36 | 32.36 | 31.71 | 32.09 | 3,430 | +0.79(+2.51%) |
Jan 12, 2015 | 31.29 | 31.42 | 31.27 | 31.31 | 1,676 | +0.05(+0.15%) |
Jan 09, 2015 | 31.37 | 31.63 | 31.12 | 31.26 | 5,873 | +0.94(+3.09%) |
Jan 08, 2015 | 30.22 | 30.57 | 30.22 | 30.32 | 5,046 | +1.97(+6.95%) |
Jan 07, 2015 | 28.33 | 28.35 | 28.28 | 28.35 | 1,558 | +0.56(+2.02%) |
Jan 06, 2015 | 27.77 | 27.89 | 27.77 | 27.79 | 652 | -0.00(-0.00%) |
Jan 05, 2015 | 28.61 | 28.61 | 27.79 | 27.79 | 6,181 | -1.36(-4.65%) |
Jan 02, 2015 | 30.42 | 30.42 | 28.83 | 29.15 | 2,742 | -0.95(-3.15%) |
Dec 31, 2014 | 30.23 | 30.10 | 30.10 | 30.10 | 1,991 | +0.18(+0.60%) |
Dec 30, 2014 | 29.71 | 29.92 | 29.51 | 29.92 | 2,019 | -0.75(-2.44%) |
Dec 29, 2014 | 30.63 | 30.66 | 30.63 | 30.66 | 608 | -0.55(-1.76%) |
Dec 26, 2014 | 31.19 | 31.29 | 31.07 | 31.21 | 2,185 | +0.54(+1.75%) |
Dec 24, 2014 | 30.50 | 30.68 | 30.68 | 30.68 | 2,544 | +0.82(+2.75%) |
Dec 23, 2014 | 30.92 | 30.92 | 29.86 | 29.86 | 5,766 | -1.33(-4.25%) |
Dec 22, 2014 | 31.19 | 31.23 | 31.16 | 31.18 | 757 | +0.73(+2.38%) |
Dec 19, 2014 | 30.70 | 30.70 | 30.37 | 30.46 | 2,470 | +0.87(+2.93%) |
Dec 18, 2014 | 29.57 | 29.62 | 29.57 | 29.59 | 857 | -0.63(-2.10%) |
Dec 17, 2014 | 29.88 | 30.22 | 29.88 | 30.22 | 1,436 | -0.87(-2.79%) |
Dec 16, 2014 | 31.09 | 31.09 | 31.09 | 31.09 | 138 | +1.73(+5.88%) |
Dec 15, 2014 | 29.78 | 29.95 | 29.30 | 29.37 | 5,923 | +0.33(+1.15%) |
Dec 12, 2014 | 29.15 | 29.15 | 28.90 | 29.03 | 2,194 | -0.68(-2.28%) |
Dec 11, 2014 | 30.33 | 30.33 | 29.71 | 29.71 | 1,155 | -0.48(-1.59%) |
Dec 10, 2014 | 31.10 | 31.10 | 30.09 | 30.19 | 1,582 | -1.58(-4.98%) |
Dec 09, 2014 | 31.72 | 31.77 | 31.72 | 31.77 | 1,106 | +0.33(+1.06%) |
Dec 08, 2014 | 31.45 | 31.45 | 31.37 | 31.43 | 3,584 | +0.16(+0.52%) |
Dec 05, 2014 | 32.19 | 32.19 | 31.27 | 31.27 | 975 | -0.89(-2.75%) |
Dec 04, 2014 | 31.95 | 32.16 | 31.80 | 32.16 | 5,601 | +1.17(+3.76%) |
Dec 03, 2014 | 31.06 | 31.06 | 30.99 | 30.99 | 812 | +0.13(+0.42%) |
Dec 02, 2014 | 30.93 | 30.97 | 30.86 | 30.86 | 1,221 | -0.34(-1.08%) |
Dec 01, 2014 | 31.92 | 31.92 | 30.96 | 31.20 | 3,283 | -0.59(-1.85%) |
Nov 28, 2014 | 32.75 | 32.75 | 31.77 | 31.79 | 15,165 | -1.18(-3.57%) |
Nov 26, 2014 | 32.50 | 32.96 | 32.96 | 32.96 | 5,753 | +1.00(+3.14%) |
Nov 25, 2014 | 31.90 | 31.96 | 31.81 | 31.96 | 3,112 | +0.15(+0.48%) |
Nov 24, 2014 | 31.72 | 31.81 | 31.49 | 31.81 | 4,108 | +0.14(+0.46%) |
Nov 21, 2014 | 31.51 | 31.66 | 31.18 | 31.66 | 2,180 | +1.02(+3.33%) |
Nov 20, 2014 | 30.45 | 30.64 | 30.45 | 30.64 | 1,801 | +0.05(+0.15%) |
Nov 19, 2014 | 30.63 | 30.66 | 30.32 | 30.59 | 3,078 | -1.55(-4.81%) |
Nov 18, 2014 | 32.38 | 32.40 | 32.14 | 32.14 | 1,230 | +0.68(+2.17%) |
Nov 14, 2014 | 30.72 | 31.46 | 30.57 | 31.46 | 37 | -0.97(-2.98%) |
Nov 13, 2014 | 32.84 | 32.84 | 32.18 | 32.43 | 1,741 | -0.37(-1.14%) |
Nov 12, 2014 | 33.12 | 33.12 | 32.80 | 32.80 | 774 | +0.39(+1.20%) |
Nov 11, 2014 | 32.76 | 32.76 | 32.41 | 32.41 | 542 | -0.84(-2.53%) |
Nov 10, 2014 | 33.69 | 33.69 | 33.25 | 33.25 | 1,877 | +1.02(+3.17%) |
Nov 07, 2014 | 31.85 | 32.27 | 31.85 | 32.23 | 1,151 | +0.49(+1.54%) |
Nov 06, 2014 | 32.58 | 32.68 | 31.74 | 31.74 | 6,226 | +0.47(+1.51%) |
Nov 05, 2014 | 31.91 | 31.91 | 31.21 | 31.27 | 6,662 | -1.33(-4.09%) |
Nov 04, 2014 | 32.81 | 32.81 | 32.60 | 32.60 | 1,820 | -0.53(-1.60%) |
Nov 03, 2014 | 33.42 | 33.42 | 33.13 | 33.13 | 804 | -2.01(-5.72%) |
Oct 31, 2014 | 35.46 | 35.48 | 35.14 | 35.14 | 3,465 | -1.32(-3.61%) |
Oct 30, 2014 | 35.98 | 36.50 | 35.98 | 36.46 | 1,305 | +0.46(+1.28%) |
Oct 29, 2014 | 36.46 | 36.96 | 35.76 | 35.99 | 2,754 | +1.02(+2.92%) |
Oct 28, 2014 | 34.58 | 34.97 | 34.58 | 34.97 | 1,383 | +1.07(+3.16%) |
Oct 27, 2014 | 33.63 | 33.90 | 33.26 | 33.90 | 1,142 | +0.64(+1.93%) |
Oct 24, 2014 | 33.41 | 33.41 | 33.25 | 33.26 | 979 | -0.54(-1.61%) |
Oct 23, 2014 | 33.63 | 33.85 | 33.63 | 33.80 | 1,294 | +0.45(+1.36%) |
Oct 22, 2014 | 33.78 | 33.78 | 33.35 | 33.35 | 1,919 | -0.43(-1.26%) |
Oct 21, 2014 | 33.56 | 33.88 | 33.52 | 33.78 | 6,471 | +0.29(+0.86%) |
Oct 20, 2014 | 32.91 | 33.49 | 32.86 | 33.49 | 4,198 | +1.33(+4.14%) |
Oct 17, 2014 | 32.44 | 32.46 | 32.15 | 32.15 | 3,186 | -0.19(-0.60%) |
Oct 16, 2014 | 31.80 | 32.58 | 31.27 | 32.35 | 1,731 | +0.40(+1.24%) |
Oct 15, 2014 | 31.60 | 31.95 | 31.60 | 31.95 | 598 | -0.59(-1.81%) |
Oct 14, 2014 | 32.54 | 32.54 | 32.54 | 32.54 | 609 | -0.78(-2.33%) |
Oct 13, 2014 | 33.22 | 33.57 | 33.01 | 33.31 | 3,975 | +1.70(+5.38%) |
Oct 10, 2014 | 32.03 | 32.26 | 31.61 | 31.61 | 7,067 | -2.17(-6.43%) |
Oct 09, 2014 | 35.09 | 35.09 | 33.27 | 33.78 | 4,297 | -1.51(-4.28%) |
Oct 08, 2014 | 34.34 | 35.29 | 33.52 | 35.29 | 5,534 | +0.42(+1.22%) |
Oct 07, 2014 | 35.18 | 35.18 | 34.82 | 34.87 | 3,621 | -0.92(-2.58%) |
Oct 06, 2014 | 35.52 | 35.80 | 35.37 | 35.79 | 4,882 | +0.37(+1.05%) |
Oct 03, 2014 | 35.08 | 35.42 | 34.92 | 35.42 | 1,639 | -0.27(-0.76%) |
Oct 02, 2014 | 35.91 | 35.91 | 35.19 | 35.69 | 2,872 | -0.53(-1.47%) |