Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.16 | 21.50 | 20.75 | 21.16 | 153,481 | +0.36(+1.73%) |
Sep 29, 2015 | 20.58 | 21.23 | 20.43 | 20.80 | 256,662 | +0.11(+0.53%) |
Sep 28, 2015 | 20.83 | 20.91 | 20.32 | 20.69 | 372,563 | -0.28(-1.34%) |
Sep 25, 2015 | 21.09 | 21.43 | 20.64 | 20.97 | 348,832 | +0.00(+0.00%) |
Sep 24, 2015 | 21.49 | 21.52 | 20.60 | 20.97 | 461,501 | -0.75(-3.45%) |
Sep 23, 2015 | 22.15 | 22.15 | 21.45 | 21.72 | 236,780 | -0.45(-2.03%) |
Sep 22, 2015 | 22.53 | 22.65 | 21.81 | 22.17 | 274,169 | -0.60(-2.64%) |
Sep 21, 2015 | 22.86 | 23.42 | 22.70 | 22.77 | 323,913 | -0.02(-0.09%) |
Sep 18, 2015 | 22.76 | 22.93 | 22.33 | 22.79 | 295,973 | -0.25(-1.09%) |
Sep 17, 2015 | 22.70 | 23.25 | 22.26 | 23.04 | 324,892 | +0.61(+2.72%) |
Sep 16, 2015 | 22.07 | 22.50 | 22.02 | 22.43 | 262,078 | +0.47(+2.14%) |
Sep 15, 2015 | 21.73 | 22.00 | 21.56 | 21.96 | 185,340 | +0.38(+1.76%) |
Sep 14, 2015 | 21.85 | 21.94 | 21.22 | 21.58 | 467,211 | -0.29(-1.33%) |
Sep 11, 2015 | 21.91 | 21.98 | 21.51 | 21.87 | 340,640 | -0.11(-0.50%) |
Sep 10, 2015 | 21.46 | 22.09 | 21.35 | 21.98 | 302,373 | +0.53(+2.47%) |
Sep 09, 2015 | 21.62 | 21.84 | 21.21 | 21.45 | 258,875 | -0.10(-0.46%) |
Sep 08, 2015 | 21.20 | 21.58 | 20.74 | 21.55 | 285,662 | +0.65(+3.11%) |
Sep 04, 2015 | 21.55 | 20.90 | 20.90 | 20.90 | 272,400 | -0.91(-4.17%) |
Sep 03, 2015 | 22.20 | 22.58 | 21.64 | 21.81 | 222,029 | -0.22(-1.00%) |
Sep 02, 2015 | 21.79 | 22.20 | 21.48 | 22.03 | 289,953 | +0.57(+2.66%) |
Sep 01, 2015 | 21.91 | 22.34 | 21.33 | 21.46 | 363,458 | -0.98(-4.37%) |
Aug 31, 2015 | 22.71 | 22.96 | 22.01 | 22.44 | 277,643 | -0.50(-2.18%) |
Aug 28, 2015 | 22.58 | 23.10 | 22.36 | 22.94 | 259,818 | +0.24(+1.06%) |
Aug 27, 2015 | 21.54 | 22.91 | 21.35 | 22.70 | 547,709 | +1.73(+8.25%) |
Aug 26, 2015 | 21.62 | 21.77 | 20.37 | 20.97 | 489,857 | +0.07(+0.33%) |
Aug 25, 2015 | 21.46 | 21.89 | 20.80 | 20.90 | 619,631 | +0.52(+2.55%) |
Aug 24, 2015 | 19.17 | 21.55 | 18.81 | 20.38 | 1,047,745 | -0.39(-1.88%) |
Aug 21, 2015 | 21.20 | 21.68 | 20.61 | 20.77 | 591,753 | -0.68(-3.17%) |
Aug 20, 2015 | 22.50 | 22.69 | 21.34 | 21.45 | 508,883 | -1.28(-5.63%) |
Aug 19, 2015 | 23.29 | 23.60 | 22.67 | 22.73 | 676,556 | -0.84(-3.56%) |
Aug 18, 2015 | 23.80 | 23.80 | 23.27 | 23.57 | 441,502 | -0.48(-2.00%) |
Aug 17, 2015 | 25.56 | 25.79 | 23.87 | 24.05 | 756,990 | -1.68(-6.53%) |
Aug 14, 2015 | 24.66 | 25.98 | 24.49 | 25.73 | 534,560 | +1.05(+4.25%) |
Aug 13, 2015 | 24.44 | 25.18 | 24.12 | 24.68 | 493,988 | +0.21(+0.86%) |
Aug 12, 2015 | 22.45 | 24.47 | 21.95 | 24.47 | 890,798 | +1.87(+8.27%) |
Aug 11, 2015 | 23.08 | 23.10 | 22.28 | 22.60 | 385,712 | -0.60(-2.59%) |
Aug 10, 2015 | 22.26 | 23.25 | 21.80 | 23.20 | 607,152 | +1.01(+4.55%) |
Aug 07, 2015 | 23.13 | 24.08 | 21.41 | 22.19 | 1,915,713 | -2.22(-9.09%) |
Aug 06, 2015 | 24.55 | 24.74 | 23.54 | 24.41 | 549,344 | +0.08(+0.33%) |
Aug 05, 2015 | 24.83 | 25.30 | 24.30 | 24.33 | 528,837 | -0.25(-1.02%) |
Aug 04, 2015 | 23.86 | 24.60 | 23.76 | 24.58 | 360,754 | +0.64(+2.67%) |
Aug 03, 2015 | 24.52 | 24.81 | 23.77 | 23.94 | 303,298 | -0.65(-2.64%) |
Jul 31, 2015 | 24.51 | 24.89 | 24.26 | 24.59 | 333,248 | +0.04(+0.16%) |
Jul 30, 2015 | 24.30 | 25.22 | 24.23 | 24.55 | 334,174 | +0.06(+0.24%) |
Jul 29, 2015 | 24.77 | 24.99 | 23.88 | 24.49 | 354,847 | -0.24(-0.97%) |
Jul 28, 2015 | 23.41 | 24.90 | 23.00 | 24.73 | 410,300 | +1.50(+6.46%) |
Jul 27, 2015 | 24.15 | 24.24 | 22.92 | 23.23 | 438,390 | -1.10(-4.52%) |
Jul 24, 2015 | 24.34 | 24.61 | 24.14 | 24.33 | 320,660 | -0.01(-0.04%) |
Jul 23, 2015 | 24.47 | 25.36 | 24.14 | 24.34 | 408,516 | +0.01(+0.04%) |
Jul 22, 2015 | 25.49 | 25.61 | 24.21 | 24.33 | 423,767 | -1.43(-5.55%) |
Jul 21, 2015 | 25.16 | 25.90 | 25.10 | 25.76 | 234,425 | +0.61(+2.43%) |
Jul 20, 2015 | 25.47 | 25.50 | 24.97 | 25.15 | 262,843 | -0.27(-1.06%) |
Jul 17, 2015 | 26.03 | 26.72 | 25.02 | 25.42 | 463,667 | -0.68(-2.61%) |
Jul 16, 2015 | 25.83 | 27.07 | 25.76 | 26.10 | 681,979 | +0.62(+2.43%) |
Jul 15, 2015 | 25.47 | 26.09 | 25.20 | 25.48 | 546,516 | +0.15(+0.59%) |
Jul 14, 2015 | 24.79 | 25.67 | 24.58 | 25.33 | 660,893 | +0.60(+2.43%) |
Jul 13, 2015 | 23.21 | 24.88 | 23.15 | 24.73 | 595,213 | +1.60(+6.92%) |
Jul 10, 2015 | 24.02 | 24.05 | 23.08 | 23.13 | 617,165 | -0.55(-2.32%) |
Jul 09, 2015 | 23.94 | 24.18 | 23.18 | 23.68 | 555,678 | +0.17(+0.72%) |
Jul 08, 2015 | 23.73 | 23.88 | 23.22 | 23.51 | 786,856 | -1.02(-4.16%) |
Jul 07, 2015 | 24.60 | 24.65 | 23.64 | 24.53 | 599,385 | -0.10(-0.41%) |
Jul 06, 2015 | 25.50 | 25.65 | 23.81 | 24.63 | 1,002,726 | -1.25(-4.83%) |
Jul 02, 2015 | 25.53 | 25.88 | 25.88 | 25.88 | 646,300 | +0.17(+0.66%) |
Jul 01, 2015 | 24.97 | 26.24 | 24.97 | 25.71 | 605,401 | +0.85(+3.42%) |
Jun 30, 2015 | 24.58 | 25.05 | 24.50 | 24.86 | 394,525 | +0.42(+1.72%) |
Jun 29, 2015 | 25.00 | 25.36 | 24.31 | 24.44 | 696,906 | -1.15(-4.49%) |
Jun 26, 2015 | 26.02 | 26.14 | 25.27 | 25.59 | 554,254 | -0.54(-2.07%) |
Jun 25, 2015 | 26.46 | 26.79 | 25.61 | 26.13 | 574,368 | -0.33(-1.25%) |
Jun 24, 2015 | 27.11 | 27.34 | 26.33 | 26.46 | 433,650 | -0.80(-2.93%) |
Jun 23, 2015 | 27.22 | 27.49 | 27.01 | 27.26 | 277,036 | -0.11(-0.40%) |
Jun 22, 2015 | 27.75 | 27.86 | 26.93 | 27.37 | 440,220 | +0.07(+0.26%) |
Jun 19, 2015 | 28.10 | 28.10 | 27.00 | 27.30 | 659,305 | -0.71(-2.53%) |
Jun 18, 2015 | 28.00 | 28.09 | 27.61 | 28.01 | 344,266 | +0.15(+0.54%) |
Jun 17, 2015 | 28.01 | 28.27 | 27.82 | 27.86 | 356,726 | -0.23(-0.82%) |
Jun 16, 2015 | 28.29 | 28.74 | 27.53 | 28.09 | 537,421 | -0.20(-0.71%) |
Jun 15, 2015 | 27.17 | 28.42 | 27.02 | 28.29 | 524,438 | +0.87(+3.17%) |
Jun 12, 2015 | 27.50 | 27.67 | 26.56 | 27.42 | 617,470 | +0.04(+0.15%) |
Jun 11, 2015 | 28.00 | 28.24 | 27.30 | 27.38 | 407,863 | -0.40(-1.44%) |
Jun 10, 2015 | 27.28 | 28.30 | 27.28 | 27.78 | 533,836 | +0.66(+2.43%) |
Jun 09, 2015 | 27.18 | 27.44 | 26.44 | 27.12 | 865,367 | -0.20(-0.73%) |
Jun 08, 2015 | 28.45 | 28.52 | 27.08 | 27.32 | 997,004 | -1.31(-4.58%) |
Jun 05, 2015 | 28.94 | 28.98 | 28.01 | 28.63 | 862,121 | -0.43(-1.48%) |
Jun 04, 2015 | 30.25 | 30.29 | 28.84 | 29.06 | 1,003,831 | -1.37(-4.50%) |
Jun 03, 2015 | 30.11 | 30.74 | 30.00 | 30.43 | 559,957 | +0.48(+1.60%) |
Jun 02, 2015 | 30.31 | 30.41 | 29.81 | 29.95 | 552,796 | -0.32(-1.06%) |
Jun 01, 2015 | 30.63 | 31.26 | 30.04 | 30.27 | 568,695 | -0.29(-0.95%) |
May 29, 2015 | 29.56 | 30.59 | 29.42 | 30.56 | 700,141 | +1.00(+3.38%) |
May 28, 2015 | 29.33 | 29.56 | 28.90 | 29.56 | 924,758 | -0.02(-0.07%) |
May 27, 2015 | 30.84 | 31.16 | 29.12 | 29.58 | 1,232,131 | -1.24(-4.02%) |
May 26, 2015 | 31.40 | 31.53 | 30.53 | 30.82 | 507,348 | -0.74(-2.34%) |
May 22, 2015 | 31.72 | 31.56 | 31.56 | 31.56 | 490,500 | -0.17(-0.54%) |
May 21, 2015 | 32.12 | 32.49 | 31.60 | 31.73 | 429,285 | -0.48(-1.49%) |
May 20, 2015 | 33.31 | 33.33 | 32.00 | 32.21 | 526,685 | -1.00(-3.01%) |
May 19, 2015 | 33.11 | 33.49 | 32.85 | 33.21 | 292,989 | -0.07(-0.21%) |
May 18, 2015 | 32.83 | 33.35 | 32.38 | 33.28 | 372,014 | +0.34(+1.03%) |
May 15, 2015 | 33.45 | 33.64 | 32.70 | 32.94 | 412,256 | -0.45(-1.35%) |
May 14, 2015 | 33.59 | 33.84 | 33.06 | 33.39 | 498,009 | -0.10(-0.30%) |
May 13, 2015 | 33.59 | 33.95 | 33.23 | 33.49 | 509,388 | +0.03(+0.09%) |
May 12, 2015 | 33.40 | 33.77 | 32.56 | 33.46 | 664,988 | -0.14(-0.42%) |
May 11, 2015 | 34.30 | 34.67 | 33.45 | 33.60 | 776,584 | -0.40(-1.18%) |
May 08, 2015 | 37.67 | 38.85 | 33.45 | 34.00 | 2,483,404 | -2.81(-7.63%) |
May 07, 2015 | 35.78 | 37.00 | 35.69 | 36.81 | 623,068 | +0.54(+1.49%) |
May 06, 2015 | 36.68 | 37.12 | 36.07 | 36.27 | 459,698 | -0.41(-1.12%) |
May 05, 2015 | 37.47 | 37.80 | 36.60 | 36.68 | 563,907 | -0.67(-1.79%) |
May 04, 2015 | 36.47 | 37.84 | 36.28 | 37.35 | 440,801 | +1.27(+3.52%) |
May 01, 2015 | 35.25 | 36.10 | 35.09 | 36.08 | 306,800 | +0.94(+2.68%) |
Apr 30, 2015 | 36.45 | 36.67 | 35.08 | 35.14 | 453,886 | -1.48(-4.04%) |
Apr 29, 2015 | 36.28 | 37.00 | 36.08 | 36.62 | 280,886 | -0.12(-0.33%) |
Apr 28, 2015 | 36.91 | 37.16 | 36.18 | 36.74 | 278,759 | -0.17(-0.46%) |
Apr 27, 2015 | 37.32 | 37.86 | 36.70 | 36.91 | 241,011 | -0.41(-1.10%) |
Apr 24, 2015 | 38.06 | 38.07 | 37.01 | 37.32 | 313,477 | -0.46(-1.22%) |
Apr 23, 2015 | 37.15 | 38.23 | 36.59 | 37.78 | 301,689 | +0.63(+1.70%) |
Apr 22, 2015 | 36.50 | 37.18 | 36.18 | 37.15 | 392,349 | +0.85(+2.34%) |
Apr 21, 2015 | 36.87 | 37.59 | 36.27 | 36.30 | 414,112 | -0.49(-1.33%) |
Apr 20, 2015 | 37.59 | 37.78 | 36.69 | 36.79 | 412,355 | -0.56(-1.50%) |
Apr 17, 2015 | 38.61 | 38.73 | 37.24 | 37.35 | 527,783 | -1.72(-4.40%) |
Apr 16, 2015 | 38.00 | 39.07 | 37.83 | 39.07 | 596,821 | +1.14(+3.01%) |
Apr 15, 2015 | 36.56 | 38.07 | 35.52 | 37.93 | 692,650 | +1.45(+3.97%) |
Apr 14, 2015 | 38.00 | 38.00 | 36.38 | 36.48 | 507,555 | -1.27(-3.36%) |
Apr 13, 2015 | 37.58 | 38.40 | 36.87 | 37.75 | 571,379 | +0.17(+0.45%) |
Apr 10, 2015 | 36.96 | 37.97 | 36.39 | 37.58 | 564,324 | +0.77(+2.09%) |
Apr 09, 2015 | 34.91 | 37.00 | 34.50 | 36.81 | 698,979 | +1.69(+4.81%) |
Apr 08, 2015 | 34.79 | 35.62 | 34.41 | 35.12 | 576,236 | +0.41(+1.18%) |
Apr 07, 2015 | 34.20 | 35.38 | 34.03 | 34.71 | 443,521 | +0.74(+2.18%) |
Apr 06, 2015 | 33.02 | 34.63 | 33.00 | 33.97 | 422,503 | +0.75(+2.26%) |
Apr 02, 2015 | 32.96 | 33.22 | 33.22 | 33.22 | 260,400 | +0.21(+0.64%) |
Apr 01, 2015 | 33.01 | 33.12 | 32.20 | 33.01 | 404,103 | -0.08(-0.24%) |
Mar 31, 2015 | 32.61 | 33.29 | 32.21 | 33.09 | 410,261 | +0.13(+0.39%) |
Mar 30, 2015 | 33.91 | 33.93 | 32.38 | 32.96 | 518,710 | -0.50(-1.49%) |
Mar 27, 2015 | 32.81 | 33.84 | 32.51 | 33.46 | 473,878 | +0.39(+1.18%) |
Mar 26, 2015 | 32.58 | 33.13 | 31.40 | 33.07 | 467,306 | +0.16(+0.49%) |
Mar 25, 2015 | 34.71 | 34.71 | 32.70 | 32.91 | 518,046 | -1.89(-5.43%) |
Mar 24, 2015 | 34.26 | 35.00 | 34.21 | 34.80 | 345,157 | +0.54(+1.58%) |
Mar 23, 2015 | 34.65 | 34.82 | 33.88 | 34.26 | 361,200 | -0.54(-1.55%) |
Mar 20, 2015 | 34.81 | 34.95 | 33.99 | 34.80 | 553,920 | +0.34(+0.99%) |
Mar 19, 2015 | 34.54 | 35.20 | 34.25 | 34.46 | 306,911 | -0.12(-0.35%) |
Mar 18, 2015 | 34.07 | 34.93 | 33.77 | 34.58 | 361,303 | +0.51(+1.50%) |
Mar 17, 2015 | 32.50 | 34.21 | 32.30 | 34.07 | 414,365 | +1.24(+3.78%) |
Mar 16, 2015 | 32.77 | 33.33 | 32.41 | 32.83 | 600,646 | -0.08(-0.24%) |
Mar 13, 2015 | 33.70 | 34.24 | 32.37 | 32.91 | 657,934 | -0.93(-2.75%) |
Mar 12, 2015 | 34.87 | 34.90 | 33.57 | 33.84 | 438,914 | -0.64(-1.86%) |
Mar 11, 2015 | 34.00 | 34.53 | 33.52 | 34.48 | 412,462 | +0.44(+1.29%) |
Mar 10, 2015 | 34.58 | 34.68 | 33.72 | 34.04 | 501,646 | -0.69(-1.99%) |
Mar 09, 2015 | 35.33 | 35.55 | 34.30 | 34.73 | 449,443 | -0.51(-1.45%) |
Mar 06, 2015 | 35.96 | 36.35 | 34.89 | 35.24 | 562,520 | -1.14(-3.13%) |
Mar 05, 2015 | 37.04 | 37.19 | 36.00 | 36.38 | 414,394 | -0.49(-1.33%) |
Mar 04, 2015 | 36.29 | 37.04 | 35.13 | 36.87 | 446,923 | +0.53(+1.46%) |
Mar 03, 2015 | 37.90 | 37.90 | 35.88 | 36.34 | 608,494 | -1.53(-4.04%) |
Mar 02, 2015 | 37.50 | 37.97 | 36.81 | 37.87 | 650,149 | +0.31(+0.83%) |
Feb 27, 2015 | 39.31 | 39.31 | 37.54 | 37.56 | 468,779 | -1.58(-4.04%) |
Feb 26, 2015 | 38.46 | 39.44 | 38.12 | 39.14 | 531,719 | +0.72(+1.87%) |
Feb 25, 2015 | 38.06 | 38.45 | 37.71 | 38.42 | 481,110 | +0.25(+0.65%) |
Feb 24, 2015 | 37.66 | 38.32 | 37.12 | 38.17 | 502,294 | +0.33(+0.87%) |
Feb 23, 2015 | 37.77 | 38.00 | 36.75 | 37.84 | 582,788 | +0.07(+0.19%) |
Feb 20, 2015 | 37.15 | 38.00 | 36.54 | 37.77 | 489,840 | +0.30(+0.80%) |
Feb 19, 2015 | 37.07 | 37.82 | 36.06 | 37.47 | 579,469 | -0.14(-0.37%) |
Feb 18, 2015 | 38.18 | 38.24 | 37.33 | 37.61 | 553,031 | -0.66(-1.72%) |
Feb 17, 2015 | 37.65 | 38.32 | 37.14 | 38.27 | 735,772 | +0.82(+2.19%) |
Feb 13, 2015 | 37.60 | 37.45 | 37.45 | 37.45 | 758,100 | +0.12(+0.32%) |
Feb 12, 2015 | 35.46 | 37.49 | 34.90 | 37.33 | 1,017,343 | +2.45(+7.02%) |
Feb 11, 2015 | 34.30 | 35.55 | 34.15 | 34.88 | 891,171 | +0.77(+2.26%) |
Feb 10, 2015 | 32.39 | 34.47 | 32.23 | 34.11 | 1,009,097 | +1.82(+5.64%) |
Feb 09, 2015 | 34.14 | 34.19 | 31.93 | 32.29 | 1,284,204 | -0.59(-1.79%) |
Feb 06, 2015 | 37.40 | 38.31 | 31.63 | 32.88 | 3,359,674 | -4.51(-12.06%) |
Feb 05, 2015 | 39.41 | 39.57 | 37.10 | 37.39 | 1,122,393 | -2.07(-5.25%) |
Feb 04, 2015 | 38.58 | 39.77 | 38.13 | 39.46 | 852,097 | +1.04(+2.71%) |
Feb 03, 2015 | 37.50 | 38.48 | 36.82 | 38.42 | 651,722 | +1.54(+4.18%) |
Feb 02, 2015 | 36.98 | 38.03 | 36.16 | 36.88 | 826,985 | +0.77(+2.13%) |
Jan 30, 2015 | 38.00 | 38.06 | 36.05 | 36.11 | 676,962 | -2.02(-5.30%) |
Jan 29, 2015 | 37.13 | 38.21 | 36.56 | 38.13 | 537,910 | +1.31(+3.56%) |
Jan 28, 2015 | 38.34 | 38.34 | 36.65 | 36.82 | 689,129 | -1.13(-2.98%) |
Jan 27, 2015 | 37.97 | 38.21 | 36.66 | 37.95 | 546,766 | -0.59(-1.53%) |
Jan 26, 2015 | 38.34 | 38.92 | 37.96 | 38.54 | 402,110 | +0.06(+0.16%) |
Jan 23, 2015 | 38.65 | 40.27 | 38.07 | 38.48 | 644,999 | -0.29(-0.75%) |
Jan 22, 2015 | 37.52 | 38.82 | 37.18 | 38.77 | 947,142 | +0.35(+0.91%) |
Jan 21, 2015 | 39.65 | 40.16 | 38.04 | 38.42 | 816,715 | -1.43(-3.59%) |
Jan 20, 2015 | 41.10 | 41.22 | 38.98 | 39.85 | 828,050 | -0.22(-0.55%) |
Jan 16, 2015 | 40.00 | 40.15 | 37.40 | 40.07 | 1,647,513 | -0.52(-1.28%) |
Jan 15, 2015 | 44.26 | 44.35 | 40.59 | 40.59 | 1,044,830 | -3.24(-7.39%) |
Jan 14, 2015 | 43.16 | 43.94 | 42.55 | 43.83 | 494,239 | +0.05(+0.11%) |
Jan 13, 2015 | 44.17 | 45.74 | 43.17 | 43.78 | 590,231 | -0.22(-0.50%) |
Jan 12, 2015 | 45.04 | 45.47 | 43.93 | 44.00 | 594,136 | -1.25(-2.76%) |
Jan 09, 2015 | 45.77 | 46.63 | 44.64 | 45.25 | 549,179 | -0.05(-0.11%) |
Jan 08, 2015 | 44.00 | 45.66 | 43.88 | 45.30 | 617,255 | +1.47(+3.35%) |
Jan 07, 2015 | 44.57 | 45.02 | 41.88 | 43.83 | 1,528,450 | -0.94(-2.10%) |
Jan 06, 2015 | 46.98 | 47.46 | 43.08 | 44.77 | 1,485,754 | -2.21(-4.70%) |
Jan 05, 2015 | 47.56 | 48.30 | 46.52 | 46.98 | 551,966 | -0.97(-2.02%) |
Jan 02, 2015 | 47.30 | 48.09 | 45.81 | 47.95 | 885,735 | +0.56(+1.18%) |
Dec 31, 2014 | 48.05 | 47.39 | 47.39 | 47.39 | 575,000 | -0.44(-0.92%) |
Dec 30, 2014 | 47.90 | 48.62 | 47.21 | 47.83 | 620,668 | -0.55(-1.14%) |
Dec 29, 2014 | 47.86 | 48.73 | 47.68 | 48.38 | 641,141 | +0.49(+1.02%) |
Dec 26, 2014 | 47.33 | 47.99 | 46.88 | 47.89 | 320,559 | +0.60(+1.27%) |
Dec 24, 2014 | 47.10 | 47.29 | 47.29 | 47.29 | 384,200 | +0.13(+0.28%) |
Dec 23, 2014 | 46.13 | 48.91 | 46.00 | 47.16 | 1,592,274 | +1.76(+3.88%) |
Dec 22, 2014 | 42.85 | 45.50 | 42.51 | 45.40 | 1,094,114 | +3.22(+7.63%) |
Dec 19, 2014 | 42.16 | 42.78 | 41.65 | 42.18 | 706,223 | +0.16(+0.38%) |
Dec 18, 2014 | 41.05 | 42.47 | 40.51 | 42.02 | 954,568 | +1.29(+3.17%) |
Dec 17, 2014 | 40.57 | 41.19 | 39.65 | 40.73 | 927,121 | -0.63(-1.52%) |
Dec 16, 2014 | 39.48 | 41.61 | 39.35 | 41.36 | 863,091 | +1.54(+3.87%) |
Dec 15, 2014 | 40.25 | 41.38 | 39.46 | 39.82 | 867,946 | -0.32(-0.80%) |
Dec 12, 2014 | 40.00 | 41.02 | 39.19 | 40.14 | 558,172 | -0.03(-0.07%) |
Dec 11, 2014 | 38.96 | 40.50 | 38.91 | 40.17 | 615,237 | +1.35(+3.48%) |
Dec 10, 2014 | 40.05 | 40.75 | 38.70 | 38.82 | 617,002 | -1.63(-4.03%) |
Dec 09, 2014 | 37.96 | 40.64 | 36.23 | 40.45 | 949,391 | +1.40(+3.59%) |
Dec 08, 2014 | 41.74 | 42.12 | 38.93 | 39.05 | 1,275,679 | -2.77(-6.62%) |
Dec 05, 2014 | 40.21 | 41.95 | 40.16 | 41.82 | 969,974 | +1.84(+4.60%) |
Dec 04, 2014 | 39.50 | 40.83 | 39.25 | 39.98 | 650,047 | +0.67(+1.70%) |
Dec 03, 2014 | 38.64 | 40.34 | 38.55 | 39.31 | 1,155,361 | +0.48(+1.25%) |
Dec 02, 2014 | 36.32 | 38.91 | 36.11 | 38.83 | 969,596 | +2.43(+6.66%) |
Dec 01, 2014 | 37.51 | 37.61 | 35.92 | 36.40 | 646,378 | -0.59(-1.60%) |
Nov 28, 2014 | 37.05 | 37.70 | 36.60 | 36.99 | 410,674 | -0.15(-0.40%) |
Nov 26, 2014 | 37.19 | 37.14 | 37.14 | 37.14 | 691,500 | -0.43(-1.14%) |
Nov 25, 2014 | 37.99 | 38.80 | 37.27 | 37.57 | 713,968 | +0.20(+0.54%) |
Nov 24, 2014 | 36.65 | 37.63 | 35.89 | 37.37 | 685,307 | +0.75(+2.05%) |
Nov 21, 2014 | 38.69 | 38.85 | 36.32 | 36.62 | 919,160 | -1.50(-3.93%) |
Nov 20, 2014 | 36.87 | 38.35 | 36.31 | 38.12 | 927,959 | +0.83(+2.23%) |
Nov 19, 2014 | 39.22 | 39.32 | 36.50 | 37.29 | 1,342,464 | -2.03(-5.16%) |
Nov 18, 2014 | 38.56 | 40.14 | 38.56 | 39.32 | 822,416 | +0.67(+1.73%) |
Nov 17, 2014 | 38.30 | 38.86 | 37.92 | 38.65 | 686,099 | +0.34(+0.89%) |
Nov 14, 2014 | 39.28 | 39.28 | 37.50 | 38.31 | 1,140,078 | -0.65(-1.67%) |
Nov 13, 2014 | 37.70 | 39.20 | 37.60 | 38.96 | 1,410,473 | +1.66(+4.45%) |
Nov 12, 2014 | 35.80 | 38.02 | 35.70 | 37.30 | 1,497,799 | +1.21(+3.35%) |
Nov 11, 2014 | 35.86 | 36.60 | 35.20 | 36.09 | 973,451 | +0.29(+0.81%) |
Nov 10, 2014 | 33.70 | 36.00 | 33.37 | 35.80 | 1,366,046 | +1.90(+5.60%) |
Nov 07, 2014 | 33.85 | 34.09 | 31.65 | 33.90 | 2,017,826 | +0.30(+0.89%) |
Nov 06, 2014 | 31.12 | 33.87 | 30.74 | 33.60 | 4,848,320 | +7.06(+26.60%) |
Nov 05, 2014 | 27.99 | 28.04 | 25.80 | 26.54 | 969,664 | -1.28(-4.60%) |
Nov 04, 2014 | 27.50 | 28.24 | 27.25 | 27.82 | 475,829 | +0.09(+0.32%) |
Nov 03, 2014 | 27.50 | 28.70 | 27.46 | 27.73 | 604,005 | +0.35(+1.28%) |
Oct 31, 2014 | 26.77 | 27.40 | 26.34 | 27.38 | 573,542 | +0.68(+2.55%) |
Oct 30, 2014 | 26.51 | 26.98 | 26.30 | 26.70 | 302,757 | -0.04(-0.15%) |
Oct 29, 2014 | 26.83 | 26.98 | 26.49 | 26.74 | 398,321 | -0.09(-0.34%) |
Oct 28, 2014 | 26.43 | 27.10 | 25.95 | 26.83 | 565,093 | +0.33(+1.25%) |
Oct 27, 2014 | 26.60 | 26.68 | 26.57 | 26.50 | 365,279 | -0.07(-0.26%) |
Oct 24, 2014 | 26.47 | 26.75 | 26.25 | 26.57 | 224,568 | +0.04(+0.15%) |
Oct 23, 2014 | 26.28 | 26.79 | 26.00 | 26.53 | 394,855 | +0.72(+2.79%) |
Oct 22, 2014 | 26.79 | 27.15 | 25.75 | 25.81 | 509,919 | -0.98(-3.66%) |
Oct 21, 2014 | 26.46 | 27.05 | 26.26 | 26.79 | 530,511 | +0.66(+2.53%) |
Oct 20, 2014 | 25.69 | 26.16 | 25.69 | 26.13 | 461,374 | +0.44(+1.71%) |
Oct 17, 2014 | 25.87 | 27.04 | 25.32 | 25.69 | 618,218 | +0.28(+1.10%) |
Oct 16, 2014 | 23.95 | 25.65 | 23.95 | 25.41 | 563,615 | +0.92(+3.76%) |
Oct 15, 2014 | 23.37 | 24.73 | 22.65 | 24.49 | 948,524 | +0.78(+3.29%) |
Oct 14, 2014 | 22.81 | 24.46 | 22.75 | 23.71 | 927,230 | +0.90(+3.95%) |
Oct 13, 2014 | 24.06 | 24.63 | 22.79 | 22.81 | 651,283 | -1.25(-5.20%) |
Oct 10, 2014 | 24.49 | 24.76 | 23.34 | 24.06 | 1,111,292 | -0.80(-3.22%) |
Oct 09, 2014 | 25.68 | 25.69 | 24.76 | 24.86 | 506,322 | -1.00(-3.87%) |
Oct 08, 2014 | 24.90 | 25.89 | 24.17 | 25.86 | 655,460 | +0.73(+2.90%) |
Oct 07, 2014 | 25.80 | 25.98 | 25.10 | 25.13 | 531,416 | -0.83(-3.20%) |
Oct 06, 2014 | 27.05 | 27.17 | 25.93 | 25.96 | 450,438 | -0.53(-2.00%) |
Oct 03, 2014 | 26.15 | 27.06 | 26.15 | 26.49 | 696,040 | +0.72(+2.79%) |
Oct 02, 2014 | 25.44 | 25.90 | 24.65 | 25.77 | 711,958 | +0.18(+0.70%) |