Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.24 | 39.87 | 37.11 | 38.68 | 2,913,815 | +2.54(+7.03%) |
Sep 29, 2015 | 39.81 | 40.20 | 35.55 | 36.14 | 5,254,178 | -4.02(-10.02%) |
Sep 28, 2015 | 43.96 | 44.42 | 39.37 | 40.16 | 2,807,944 | -4.01(-9.07%) |
Sep 25, 2015 | 44.98 | 45.26 | 43.97 | 44.17 | 883,818 | -0.50(-1.11%) |
Sep 24, 2015 | 44.31 | 44.75 | 43.93 | 44.67 | 792,879 | +0.24(+0.53%) |
Sep 23, 2015 | 44.22 | 44.85 | 44.06 | 44.43 | 1,030,747 | +0.37(+0.85%) |
Sep 22, 2015 | 44.31 | 44.49 | 43.64 | 44.06 | 971,728 | -0.84(-1.88%) |
Sep 21, 2015 | 44.52 | 45.03 | 44.18 | 44.90 | 1,090,801 | +0.52(+1.16%) |
Sep 18, 2015 | 45.14 | 45.22 | 43.89 | 44.38 | 2,368,213 | -1.25(-2.74%) |
Sep 17, 2015 | 45.18 | 46.64 | 44.69 | 45.63 | 1,877,983 | +0.61(+1.35%) |
Sep 16, 2015 | 44.63 | 45.15 | 44.23 | 45.03 | 1,534,648 | +0.49(+1.10%) |
Sep 15, 2015 | 42.87 | 44.62 | 42.81 | 44.54 | 2,132,920 | +1.82(+4.26%) |
Sep 14, 2015 | 43.18 | 43.19 | 42.62 | 42.72 | 1,320,864 | -0.51(-1.18%) |
Sep 11, 2015 | 41.93 | 43.38 | 41.92 | 43.23 | 1,374,054 | +1.25(+2.98%) |
Sep 10, 2015 | 42.16 | 42.46 | 41.27 | 41.98 | 1,457,809 | -0.26(-0.62%) |
Sep 09, 2015 | 44.06 | 44.11 | 42.11 | 42.24 | 1,239,719 | -1.34(-3.08%) |
Sep 08, 2015 | 43.34 | 43.77 | 42.81 | 43.58 | 1,917,479 | +0.78(+1.82%) |
Sep 04, 2015 | 42.60 | 42.80 | 42.80 | 42.80 | 687,905 | -0.09(-0.20%) |
Sep 03, 2015 | 43.00 | 43.80 | 42.65 | 42.89 | 1,194,092 | -0.02(-0.05%) |
Sep 02, 2015 | 42.66 | 43.29 | 42.18 | 42.91 | 1,837,429 | +0.59(+1.39%) |
Sep 01, 2015 | 42.28 | 43.04 | 42.01 | 42.32 | 1,701,820 | -0.41(-0.95%) |
Aug 31, 2015 | 42.96 | 43.52 | 42.67 | 42.72 | 2,408,267 | -0.51(-1.18%) |
Aug 28, 2015 | 41.34 | 43.27 | 41.34 | 43.23 | 1,853,173 | +1.54(+3.69%) |
Aug 27, 2015 | 41.54 | 41.89 | 40.91 | 41.70 | 1,312,142 | +0.56(+1.37%) |
Aug 26, 2015 | 41.09 | 41.32 | 39.91 | 41.13 | 1,937,740 | +0.67(+1.65%) |
Aug 25, 2015 | 41.11 | 41.40 | 40.40 | 40.46 | 2,010,744 | +0.32(+0.80%) |
Aug 24, 2015 | 40.33 | 41.58 | 39.83 | 40.14 | 2,149,260 | -1.57(-3.77%) |
Aug 21, 2015 | 41.92 | 42.27 | 40.88 | 41.71 | 1,778,992 | -0.82(-1.92%) |
Aug 20, 2015 | 42.14 | 43.06 | 41.80 | 42.53 | 2,003,376 | -0.30(-0.70%) |
Aug 19, 2015 | 42.95 | 43.05 | 41.56 | 42.83 | 1,863,828 | -0.30(-0.70%) |
Aug 18, 2015 | 43.13 | 43.37 | 42.70 | 43.13 | 1,422,749 | -0.02(-0.05%) |
Aug 17, 2015 | 43.22 | 43.48 | 42.60 | 43.15 | 1,502,386 | -0.22(-0.51%) |
Aug 14, 2015 | 40.91 | 43.42 | 40.87 | 43.38 | 4,037,605 | +2.56(+6.27%) |
Aug 13, 2015 | 39.80 | 41.72 | 39.33 | 40.82 | 8,503,105 | +0.45(+1.12%) |
Aug 12, 2015 | 40.55 | 41.37 | 39.64 | 40.37 | 2,321,186 | -0.62(-1.50%) |
Aug 11, 2015 | 40.35 | 41.99 | 39.97 | 40.98 | 2,498,209 | -0.63(-1.53%) |
Aug 10, 2015 | 38.74 | 41.64 | 38.72 | 41.62 | 4,026,037 | +3.60(+9.47%) |
Aug 07, 2015 | 36.54 | 40.65 | 36.54 | 38.02 | 6,929,856 | +4.21(+12.45%) |
Aug 06, 2015 | 34.89 | 34.92 | 33.46 | 33.81 | 1,271,554 | -0.94(-2.69%) |
Aug 05, 2015 | 35.35 | 35.69 | 34.69 | 34.74 | 1,155,172 | -0.52(-1.47%) |
Aug 04, 2015 | 34.99 | 35.73 | 34.73 | 35.26 | 901,231 | +0.26(+0.73%) |
Aug 03, 2015 | 35.22 | 35.26 | 34.77 | 35.01 | 594,699 | -0.16(-0.47%) |
Jul 31, 2015 | 35.59 | 35.63 | 35.05 | 35.17 | 683,844 | -0.24(-0.68%) |
Jul 30, 2015 | 34.55 | 35.58 | 34.30 | 35.41 | 775,684 | +0.83(+2.40%) |
Jul 29, 2015 | 34.72 | 35.16 | 34.45 | 34.58 | 1,067,737 | -0.41(-1.16%) |
Jul 28, 2015 | 34.63 | 35.27 | 34.29 | 34.99 | 487,522 | +0.39(+1.12%) |
Jul 27, 2015 | 34.52 | 34.64 | 34.12 | 34.60 | 811,693 | -0.09(-0.26%) |
Jul 24, 2015 | 34.94 | 35.28 | 34.65 | 34.69 | 637,237 | -0.39(-1.10%) |
Jul 23, 2015 | 35.34 | 36.29 | 34.91 | 35.08 | 848,458 | -0.26(-0.74%) |
Jul 22, 2015 | 34.82 | 35.46 | 34.65 | 35.34 | 493,015 | +0.43(+1.22%) |
Jul 21, 2015 | 35.24 | 35.36 | 34.69 | 34.91 | 745,225 | -0.29(-0.82%) |
Jul 20, 2015 | 35.20 | 35.57 | 34.18 | 35.20 | 709,439 | -0.11(-0.31%) |
Jul 17, 2015 | 35.16 | 35.35 | 34.99 | 35.31 | 652,949 | +0.13(+0.37%) |
Jul 16, 2015 | 35.22 | 35.38 | 35.01 | 35.18 | 722,265 | +0.10(+0.28%) |
Jul 15, 2015 | 35.09 | 35.60 | 35.02 | 35.09 | 632,879 | -0.14(-0.39%) |
Jul 14, 2015 | 34.67 | 35.27 | 34.54 | 35.22 | 751,635 | +0.56(+1.60%) |
Jul 13, 2015 | 34.16 | 34.88 | 34.11 | 34.67 | 1,104,414 | +0.57(+1.67%) |
Jul 10, 2015 | 33.91 | 34.23 | 33.85 | 34.10 | 573,670 | +0.34(+1.01%) |
Jul 09, 2015 | 34.52 | 34.62 | 33.62 | 33.76 | 995,681 | -0.34(-1.00%) |
Jul 08, 2015 | 33.61 | 34.38 | 33.42 | 34.10 | 1,219,564 | +0.31(+0.91%) |
Jul 07, 2015 | 34.26 | 34.26 | 33.20 | 33.79 | 1,324,569 | -0.51(-1.49%) |
Jul 06, 2015 | 34.13 | 34.88 | 33.97 | 34.30 | 696,989 | -0.09(-0.27%) |
Jul 02, 2015 | 34.56 | 34.39 | 34.39 | 34.39 | 1,080,143 | -0.13(-0.38%) |
Jul 01, 2015 | 35.52 | 35.95 | 34.30 | 34.52 | 2,301,861 | -0.77(-2.19%) |
Jun 30, 2015 | 34.32 | 35.77 | 34.21 | 35.29 | 3,916,074 | +1.30(+3.83%) |
Jun 29, 2015 | 34.16 | 34.74 | 33.97 | 33.99 | 1,471,820 | -0.46(-1.35%) |
Jun 26, 2015 | 34.76 | 34.80 | 34.27 | 34.46 | 981,659 | -0.16(-0.47%) |
Jun 25, 2015 | 34.31 | 35.13 | 34.28 | 34.62 | 1,113,380 | +0.26(+0.74%) |
Jun 24, 2015 | 34.99 | 35.33 | 34.35 | 34.37 | 1,463,219 | -0.58(-1.65%) |
Jun 23, 2015 | 34.28 | 35.25 | 34.14 | 34.94 | 1,817,603 | +0.75(+2.18%) |
Jun 22, 2015 | 34.17 | 34.69 | 34.06 | 34.20 | 1,386,323 | +0.14(+0.42%) |
Jun 19, 2015 | 32.95 | 34.18 | 32.89 | 34.05 | 4,004,248 | +1.58(+4.88%) |
Jun 18, 2015 | 31.89 | 32.77 | 31.86 | 32.47 | 1,569,532 | +0.77(+2.42%) |
Jun 17, 2015 | 31.58 | 32.15 | 31.31 | 31.70 | 1,823,272 | -0.01(-0.04%) |
Jun 16, 2015 | 30.63 | 31.94 | 30.54 | 31.71 | 2,075,577 | +1.11(+3.61%) |
Jun 15, 2015 | 30.15 | 30.99 | 30.01 | 30.61 | 1,673,833 | +0.20(+0.67%) |
Jun 12, 2015 | 29.86 | 30.50 | 29.74 | 30.41 | 954,269 | +0.51(+1.71%) |
Jun 11, 2015 | 29.35 | 29.90 | 29.26 | 29.90 | 1,039,333 | +0.56(+1.92%) |
Jun 10, 2015 | 29.27 | 29.73 | 29.00 | 29.33 | 1,466,508 | +0.35(+1.20%) |
Jun 09, 2015 | 29.24 | 29.35 | 28.51 | 28.99 | 1,194,103 | -0.26(-0.87%) |
Jun 08, 2015 | 29.08 | 29.44 | 28.94 | 29.24 | 1,226,687 | +0.07(+0.22%) |
Jun 05, 2015 | 28.84 | 29.24 | 28.47 | 29.18 | 1,052,358 | +0.54(+1.87%) |
Jun 04, 2015 | 28.88 | 29.45 | 28.53 | 28.64 | 1,427,830 | -0.39(-1.35%) |
Jun 03, 2015 | 28.81 | 29.27 | 28.52 | 29.03 | 1,197,007 | +0.45(+1.58%) |
Jun 02, 2015 | 28.38 | 28.93 | 28.38 | 28.58 | 980,587 | +0.10(+0.34%) |
Jun 01, 2015 | 29.42 | 29.65 | 28.26 | 28.48 | 2,188,536 | +0.17(+0.60%) |
May 29, 2015 | 27.83 | 28.80 | 27.71 | 28.31 | 1,754,718 | +0.41(+1.48%) |
May 28, 2015 | 28.34 | 28.64 | 27.39 | 27.90 | 1,756,025 | -0.56(-1.98%) |
May 27, 2015 | 28.91 | 29.73 | 27.47 | 28.46 | 4,324,704 | -0.33(-1.16%) |
May 26, 2015 | 27.77 | 29.24 | 27.36 | 28.80 | 2,438,180 | +0.82(+2.92%) |
May 22, 2015 | 27.79 | 27.98 | 27.98 | 27.98 | 1,698,524 | +0.20(+0.71%) |
May 21, 2015 | 28.07 | 28.32 | 27.62 | 27.78 | 2,193,853 | -0.25(-0.89%) |
May 20, 2015 | 28.48 | 28.74 | 28.00 | 28.03 | 1,452,740 | -0.33(-1.15%) |
May 19, 2015 | 29.20 | 29.32 | 28.06 | 28.36 | 1,734,570 | -0.71(-2.43%) |
May 18, 2015 | 28.19 | 29.37 | 28.19 | 29.06 | 2,439,580 | +0.41(+1.42%) |
May 15, 2015 | 29.19 | 29.43 | 27.24 | 28.66 | 6,014,023 | -0.55(-1.88%) |
May 14, 2015 | 29.68 | 30.37 | 29.09 | 29.21 | 2,764,291 | -0.18(-0.62%) |
May 13, 2015 | 31.83 | 31.83 | 29.02 | 29.39 | 4,270,055 | -2.62(-8.18%) |
May 12, 2015 | 33.17 | 33.17 | 31.60 | 32.01 | 2,006,592 | -1.56(-4.64%) |
May 11, 2015 | 32.32 | 33.90 | 32.00 | 33.57 | 2,410,412 | +0.92(+2.81%) |
May 08, 2015 | 29.73 | 33.65 | 29.49 | 32.65 | 2,840,012 | +3.03(+10.23%) |
May 07, 2015 | 29.46 | 30.11 | 29.27 | 29.62 | 793,933 | +0.03(+0.09%) |
May 06, 2015 | 30.15 | 30.27 | 29.29 | 29.59 | 673,727 | -0.58(-1.91%) |
May 05, 2015 | 31.11 | 31.41 | 29.88 | 30.17 | 1,002,863 | -1.05(-3.35%) |
May 04, 2015 | 30.45 | 31.30 | 30.43 | 31.22 | 736,286 | +0.72(+2.36%) |
May 01, 2015 | 30.75 | 31.18 | 30.43 | 30.50 | 658,182 | -0.22(-0.72%) |
Apr 30, 2015 | 30.99 | 31.35 | 30.05 | 30.72 | 1,468,346 | -0.49(-1.57%) |
Apr 29, 2015 | 31.77 | 32.16 | 31.13 | 31.21 | 834,842 | -0.48(-1.53%) |
Apr 28, 2015 | 31.15 | 31.80 | 31.02 | 31.70 | 525,120 | +0.49(+1.57%) |
Apr 27, 2015 | 31.25 | 31.48 | 30.92 | 31.20 | 405,085 | +0.05(+0.17%) |
Apr 24, 2015 | 31.50 | 31.61 | 30.91 | 31.15 | 422,018 | -0.38(-1.20%) |
Apr 23, 2015 | 31.51 | 31.77 | 30.87 | 31.53 | 1,151,656 | -0.09(-0.27%) |
Apr 22, 2015 | 31.34 | 31.67 | 31.05 | 31.62 | 496,314 | +0.26(+0.83%) |
Apr 21, 2015 | 31.26 | 31.43 | 30.69 | 31.35 | 411,673 | +0.16(+0.50%) |
Apr 20, 2015 | 31.30 | 31.53 | 31.11 | 31.20 | 462,887 | -0.03(-0.11%) |
Apr 17, 2015 | 31.30 | 31.46 | 30.83 | 31.23 | 773,424 | -0.38(-1.20%) |
Apr 16, 2015 | 31.65 | 31.94 | 31.51 | 31.61 | 404,466 | -0.16(-0.52%) |
Apr 15, 2015 | 31.73 | 31.98 | 31.40 | 31.77 | 759,996 | +0.20(+0.62%) |
Apr 14, 2015 | 31.20 | 31.71 | 30.75 | 31.58 | 684,979 | +0.41(+1.32%) |
Apr 13, 2015 | 31.19 | 31.37 | 30.94 | 31.16 | 543,578 | -0.05(-0.17%) |
Apr 10, 2015 | 31.32 | 31.45 | 30.94 | 31.22 | 408,678 | +0.01(+0.02%) |
Apr 09, 2015 | 31.54 | 31.75 | 31.11 | 31.21 | 476,902 | -0.39(-1.24%) |
Apr 08, 2015 | 31.84 | 32.05 | 31.40 | 31.60 | 554,278 | -0.10(-0.31%) |
Apr 07, 2015 | 31.75 | 32.34 | 31.63 | 31.70 | 552,495 | -0.12(-0.39%) |
Apr 06, 2015 | 31.14 | 32.06 | 31.14 | 31.83 | 579,148 | +0.61(+1.95%) |
Apr 02, 2015 | 30.76 | 31.22 | 31.22 | 31.22 | 466,345 | +0.49(+1.60%) |
Apr 01, 2015 | 30.57 | 30.80 | 29.95 | 30.73 | 789,762 | +0.07(+0.23%) |
Mar 31, 2015 | 31.10 | 31.33 | 30.58 | 30.65 | 921,063 | -0.76(-2.42%) |
Mar 30, 2015 | 31.18 | 31.63 | 30.65 | 31.41 | 670,572 | +0.23(+0.73%) |
Mar 27, 2015 | 30.83 | 31.25 | 30.50 | 31.18 | 604,348 | +0.18(+0.59%) |
Mar 26, 2015 | 31.47 | 31.78 | 30.95 | 31.00 | 548,098 | -0.53(-1.68%) |
Mar 25, 2015 | 31.88 | 32.35 | 31.45 | 31.53 | 524,004 | -0.15(-0.48%) |
Mar 24, 2015 | 31.81 | 32.00 | 31.57 | 31.68 | 546,339 | -0.07(-0.21%) |
Mar 23, 2015 | 31.70 | 32.25 | 31.70 | 31.75 | 677,582 | -0.02(-0.06%) |
Mar 20, 2015 | 31.07 | 31.89 | 30.80 | 31.77 | 1,549,392 | +0.92(+2.97%) |
Mar 19, 2015 | 31.17 | 31.32 | 30.50 | 30.85 | 893,809 | -0.46(-1.48%) |
Mar 18, 2015 | 31.29 | 31.43 | 30.17 | 31.32 | 913,401 | +0.04(+0.13%) |
Mar 17, 2015 | 30.57 | 31.41 | 30.46 | 31.28 | 601,674 | +0.53(+1.72%) |
Mar 16, 2015 | 31.52 | 31.52 | 30.64 | 30.75 | 1,331,334 | -0.57(-1.82%) |
Mar 13, 2015 | 31.61 | 31.67 | 30.92 | 31.32 | 648,553 | -0.43(-1.34%) |
Mar 12, 2015 | 32.04 | 32.35 | 31.58 | 31.74 | 751,806 | -0.05(-0.14%) |
Mar 11, 2015 | 31.71 | 31.87 | 31.09 | 31.79 | 596,529 | +0.19(+0.60%) |
Mar 10, 2015 | 31.87 | 32.23 | 31.58 | 31.60 | 888,411 | -0.76(-2.35%) |
Mar 09, 2015 | 32.14 | 32.40 | 31.91 | 32.36 | 799,156 | +0.34(+1.06%) |
Mar 06, 2015 | 32.47 | 32.68 | 31.76 | 32.02 | 1,024,993 | -0.78(-2.37%) |
Mar 05, 2015 | 32.79 | 33.27 | 32.50 | 32.79 | 607,859 | +0.11(+0.34%) |
Mar 04, 2015 | 32.95 | 33.15 | 32.68 | 32.68 | 1,062,866 | -0.46(-1.38%) |
Mar 03, 2015 | 33.06 | 33.21 | 32.43 | 33.14 | 783,886 | -0.09(-0.26%) |
Mar 02, 2015 | 32.44 | 33.32 | 32.40 | 33.23 | 750,989 | +0.84(+2.61%) |
Feb 27, 2015 | 32.41 | 32.68 | 32.02 | 32.38 | 2,380,019 | +0.00(+0.00%) |
Feb 26, 2015 | 32.32 | 32.65 | 32.19 | 32.38 | 1,109,719 | -0.07(-0.22%) |
Feb 25, 2015 | 32.54 | 33.05 | 32.21 | 32.45 | 826,680 | +0.01(+0.02%) |
Feb 24, 2015 | 32.40 | 32.63 | 32.19 | 32.45 | 752,248 | +0.09(+0.26%) |
Feb 23, 2015 | 32.34 | 32.59 | 32.11 | 32.36 | 791,852 | +0.02(+0.06%) |
Feb 20, 2015 | 32.40 | 32.72 | 31.74 | 32.34 | 825,598 | -0.21(-0.64%) |
Feb 19, 2015 | 32.19 | 32.66 | 31.97 | 32.55 | 475,557 | +0.41(+1.28%) |
Feb 18, 2015 | 31.86 | 32.30 | 31.86 | 32.14 | 607,378 | +0.18(+0.57%) |
Feb 17, 2015 | 31.75 | 32.12 | 31.70 | 31.96 | 565,534 | +0.14(+0.43%) |
Feb 13, 2015 | 31.87 | 31.82 | 31.82 | 31.82 | 795,935 | -0.16(-0.51%) |
Feb 12, 2015 | 32.04 | 32.13 | 31.34 | 31.98 | 1,180,260 | +0.01(+0.04%) |
Feb 11, 2015 | 32.36 | 32.40 | 31.58 | 31.97 | 1,089,097 | -0.30(-0.93%) |
Feb 10, 2015 | 32.47 | 32.53 | 31.73 | 32.27 | 1,480,144 | -0.09(-0.28%) |
Feb 09, 2015 | 31.18 | 32.75 | 30.79 | 32.36 | 2,429,333 | +1.15(+3.69%) |
Feb 06, 2015 | 30.06 | 31.54 | 29.08 | 31.21 | 2,412,628 | +0.23(+0.74%) |
Feb 05, 2015 | 31.28 | 31.54 | 30.94 | 30.98 | 2,217,284 | -0.18(-0.57%) |
Feb 04, 2015 | 30.38 | 31.20 | 30.38 | 31.16 | 1,973,859 | +0.64(+2.10%) |
Feb 03, 2015 | 30.86 | 31.09 | 30.30 | 30.52 | 1,572,393 | -0.23(-0.75%) |
Feb 02, 2015 | 30.96 | 31.15 | 30.24 | 30.75 | 1,544,195 | -0.18(-0.57%) |
Jan 30, 2015 | 31.24 | 31.33 | 30.80 | 30.92 | 2,153,777 | -0.65(-2.05%) |
Jan 29, 2015 | 31.36 | 31.67 | 31.03 | 31.57 | 7,584,043 | -0.17(-0.54%) |
Jan 28, 2015 | 31.97 | 32.06 | 30.57 | 31.74 | 1,653,647 | -0.14(-0.45%) |
Jan 27, 2015 | 31.72 | 32.55 | 31.43 | 31.88 | 2,066,777 | -0.07(-0.23%) |
Jan 26, 2015 | 28.02 | 32.19 | 27.78 | 31.96 | 6,053,209 | +4.84(+17.83%) |
Jan 23, 2015 | 27.66 | 27.73 | 26.90 | 27.12 | 911,163 | -0.56(-2.01%) |
Jan 22, 2015 | 26.21 | 27.79 | 25.96 | 27.68 | 1,188,273 | +1.71(+6.58%) |
Jan 21, 2015 | 25.69 | 26.09 | 25.54 | 25.97 | 747,294 | +0.18(+0.69%) |
Jan 20, 2015 | 26.11 | 26.31 | 25.49 | 25.79 | 542,385 | -0.24(-0.93%) |
Jan 16, 2015 | 25.91 | 26.28 | 25.71 | 26.03 | 1,153,262 | +0.07(+0.28%) |
Jan 15, 2015 | 26.79 | 26.85 | 25.79 | 25.96 | 1,311,418 | -1.00(-3.71%) |
Jan 14, 2015 | 26.81 | 27.21 | 26.57 | 26.96 | 795,735 | -0.17(-0.63%) |
Jan 13, 2015 | 27.45 | 27.77 | 26.82 | 27.13 | 648,487 | -0.07(-0.24%) |
Jan 12, 2015 | 27.15 | 27.33 | 26.81 | 27.20 | 656,379 | +0.15(+0.56%) |
Jan 09, 2015 | 27.13 | 27.46 | 26.70 | 27.05 | 990,590 | -0.07(-0.27%) |
Jan 08, 2015 | 27.10 | 27.46 | 26.97 | 27.12 | 1,420,123 | +0.29(+1.07%) |
Jan 07, 2015 | 26.33 | 26.85 | 26.28 | 26.83 | 798,181 | +0.62(+2.35%) |
Jan 06, 2015 | 26.90 | 27.20 | 26.15 | 26.22 | 710,770 | -0.69(-2.55%) |
Jan 05, 2015 | 27.67 | 27.93 | 26.51 | 26.90 | 1,071,342 | -1.07(-3.81%) |
Jan 02, 2015 | 27.53 | 28.12 | 26.99 | 27.97 | 571,245 | +0.56(+2.03%) |
Dec 31, 2014 | 28.00 | 27.41 | 27.41 | 27.41 | 929,940 | -0.47(-1.69%) |
Dec 30, 2014 | 27.59 | 28.12 | 27.50 | 27.89 | 341,639 | +0.20(+0.71%) |
Dec 29, 2014 | 27.84 | 27.93 | 27.55 | 27.69 | 354,295 | -0.10(-0.38%) |
Dec 26, 2014 | 27.94 | 28.08 | 27.74 | 27.79 | 308,876 | -0.03(-0.09%) |
Dec 24, 2014 | 27.61 | 27.82 | 27.82 | 27.82 | 211,169 | +0.32(+1.17%) |
Dec 23, 2014 | 27.69 | 27.87 | 27.34 | 27.50 | 628,046 | -0.14(-0.52%) |
Dec 22, 2014 | 27.29 | 27.64 | 27.07 | 27.64 | 617,655 | +0.41(+1.51%) |
Dec 19, 2014 | 27.21 | 27.46 | 26.98 | 27.23 | 1,845,495 | -0.07(-0.26%) |
Dec 18, 2014 | 27.40 | 27.47 | 26.91 | 27.30 | 943,252 | -0.09(-0.33%) |
Dec 17, 2014 | 26.51 | 27.45 | 26.42 | 27.40 | 995,533 | +0.88(+3.31%) |
Dec 16, 2014 | 26.26 | 27.65 | 26.20 | 26.52 | 1,368,093 | +0.18(+0.67%) |
Dec 15, 2014 | 27.20 | 27.29 | 26.16 | 26.34 | 1,049,482 | -0.75(-2.75%) |
Dec 12, 2014 | 27.29 | 27.89 | 26.67 | 27.09 | 1,144,418 | -0.53(-1.92%) |
Dec 11, 2014 | 27.17 | 27.96 | 27.09 | 27.62 | 2,062,529 | +0.63(+2.33%) |
Dec 10, 2014 | 26.71 | 27.10 | 26.58 | 26.99 | 1,543,588 | +0.18(+0.68%) |
Dec 09, 2014 | 26.46 | 27.02 | 25.94 | 26.81 | 1,415,682 | +0.09(+0.32%) |
Dec 08, 2014 | 27.11 | 27.31 | 26.64 | 26.72 | 1,227,958 | -0.43(-1.59%) |
Dec 05, 2014 | 26.79 | 27.09 | 26.70 | 27.15 | 964,281 | +0.31(+1.15%) |
Dec 04, 2014 | 27.21 | 27.21 | 26.44 | 26.85 | 1,123,176 | -0.38(-1.39%) |
Dec 03, 2014 | 26.77 | 27.62 | 26.71 | 27.23 | 1,118,676 | +0.41(+1.54%) |
Dec 02, 2014 | 26.60 | 27.09 | 26.45 | 26.81 | 1,336,932 | +0.63(+2.42%) |
Dec 01, 2014 | 25.95 | 26.77 | 25.90 | 26.18 | 1,328,240 | +0.00(+0.00%) |
Nov 28, 2014 | 26.51 | 26.51 | 26.10 | 26.18 | 832,607 | -0.24(-0.92%) |
Nov 26, 2014 | 25.15 | 26.42 | 26.42 | 26.42 | 3,083,045 | +1.20(+4.75%) |
Nov 25, 2014 | 23.30 | 25.99 | 22.91 | 25.22 | 4,823,448 | +0.94(+3.88%) |
Nov 24, 2014 | 24.17 | 24.35 | 23.83 | 24.28 | 1,901,949 | +0.21(+0.87%) |
Nov 21, 2014 | 23.74 | 24.26 | 23.49 | 24.07 | 1,006,418 | +0.59(+2.51%) |
Nov 20, 2014 | 23.10 | 23.72 | 23.10 | 23.48 | 638,867 | +0.22(+0.96%) |
Nov 19, 2014 | 23.52 | 23.55 | 22.91 | 23.26 | 757,817 | -0.35(-1.50%) |
Nov 18, 2014 | 23.77 | 24.10 | 23.45 | 23.61 | 971,459 | -0.16(-0.69%) |
Nov 17, 2014 | 23.59 | 23.89 | 23.30 | 23.78 | 923,984 | +0.09(+0.39%) |
Nov 14, 2014 | 23.66 | 23.82 | 23.48 | 23.68 | 892,595 | -0.02(-0.08%) |
Nov 13, 2014 | 24.27 | 24.46 | 23.48 | 23.70 | 657,053 | -0.60(-2.48%) |
Nov 12, 2014 | 23.97 | 24.49 | 23.88 | 24.31 | 1,002,028 | +0.15(+0.62%) |
Nov 11, 2014 | 24.50 | 24.65 | 23.85 | 24.16 | 798,983 | -0.30(-1.23%) |
Nov 10, 2014 | 24.39 | 24.63 | 24.10 | 24.46 | 546,473 | +0.06(+0.24%) |
Nov 07, 2014 | 24.59 | 24.73 | 24.12 | 24.40 | 749,268 | -0.26(-1.04%) |
Nov 06, 2014 | 24.37 | 24.65 | 24.15 | 24.65 | 683,647 | +0.29(+1.18%) |
Nov 05, 2014 | 25.22 | 25.39 | 24.30 | 24.37 | 1,020,413 | -0.63(-2.51%) |
Nov 04, 2014 | 24.96 | 25.39 | 24.93 | 24.99 | 1,294,349 | +0.18(+0.71%) |
Nov 03, 2014 | 24.51 | 25.00 | 24.40 | 24.82 | 1,114,126 | +0.27(+1.12%) |
Oct 31, 2014 | 24.39 | 24.70 | 24.17 | 24.54 | 1,130,034 | +0.44(+1.82%) |
Oct 30, 2014 | 23.63 | 24.23 | 23.55 | 24.10 | 718,164 | +0.35(+1.49%) |
Oct 29, 2014 | 24.05 | 24.11 | 23.48 | 23.75 | 615,032 | -0.29(-1.22%) |
Oct 28, 2014 | 23.43 | 24.06 | 23.42 | 24.04 | 1,118,891 | +0.69(+2.97%) |
Oct 27, 2014 | 23.33 | 23.44 | 23.25 | 23.35 | 793,392 | -0.09(-0.36%) |
Oct 24, 2014 | 23.61 | 23.73 | 23.39 | 23.44 | 527,971 | -0.27(-1.13%) |
Oct 23, 2014 | 23.72 | 23.99 | 23.51 | 23.70 | 1,248,133 | +0.23(+0.98%) |
Oct 22, 2014 | 23.89 | 24.16 | 23.45 | 23.48 | 1,259,880 | -0.31(-1.29%) |
Oct 21, 2014 | 23.50 | 24.40 | 23.30 | 23.78 | 2,421,166 | +0.96(+4.22%) |
Oct 20, 2014 | 21.11 | 22.90 | 21.11 | 22.82 | 2,275,908 | +1.87(+8.90%) |
Oct 17, 2014 | 20.94 | 21.11 | 20.74 | 20.96 | 775,993 | +0.22(+1.07%) |
Oct 16, 2014 | 20.45 | 20.89 | 20.45 | 20.73 | 1,158,306 | +0.01(+0.03%) |
Oct 15, 2014 | 20.88 | 21.02 | 20.25 | 20.73 | 1,454,133 | -0.20(-0.94%) |
Oct 14, 2014 | 20.92 | 21.21 | 20.71 | 20.92 | 1,398,937 | +0.02(+0.09%) |
Oct 13, 2014 | 21.41 | 21.41 | 20.80 | 20.90 | 1,472,668 | -0.43(-1.99%) |
Oct 10, 2014 | 22.10 | 22.41 | 21.24 | 21.33 | 1,908,216 | -0.79(-3.55%) |
Oct 09, 2014 | 22.57 | 22.68 | 21.81 | 22.11 | 1,082,123 | -0.50(-2.20%) |
Oct 08, 2014 | 22.15 | 22.62 | 21.92 | 22.61 | 837,851 | +0.42(+1.89%) |
Oct 07, 2014 | 22.26 | 22.42 | 22.11 | 22.19 | 1,025,080 | -0.22(-0.99%) |
Oct 06, 2014 | 22.49 | 22.67 | 22.09 | 22.41 | 901,267 | -0.03(-0.15%) |
Oct 03, 2014 | 22.26 | 22.64 | 21.99 | 22.45 | 1,121,368 | +0.42(+1.90%) |
Oct 02, 2014 | 21.59 | 22.21 | 21.54 | 22.03 | 843,680 | +0.49(+2.28%) |