Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.33 | 37.74 | 36.00 | 37.56 | 1,870,503 | +1.13(+3.10%) |
Aug 28, 2015 | 35.26 | 36.46 | 35.26 | 36.43 | 1,225,244 | +0.97(+2.74%) |
Aug 27, 2015 | 34.42 | 35.54 | 34.25 | 35.46 | 810,041 | +1.13(+3.29%) |
Aug 26, 2015 | 33.72 | 34.35 | 33.22 | 34.33 | 1,029,562 | +1.36(+4.12%) |
Aug 25, 2015 | 32.98 | 34.40 | 32.62 | 32.97 | 1,230,892 | +1.56(+4.97%) |
Aug 24, 2015 | 31.35 | 33.39 | 31.02 | 31.41 | 1,178,865 | -2.04(-6.10%) |
Aug 21, 2015 | 31.65 | 33.74 | 31.43 | 33.45 | 1,087,808 | +0.99(+3.05%) |
Aug 20, 2015 | 33.82 | 34.17 | 32.45 | 32.46 | 432,197 | -1.67(-4.89%) |
Aug 19, 2015 | 34.31 | 34.49 | 33.70 | 34.13 | 302,477 | -0.43(-1.24%) |
Aug 18, 2015 | 34.20 | 34.64 | 33.75 | 34.56 | 383,014 | +0.19(+0.55%) |
Aug 17, 2015 | 32.75 | 34.41 | 32.54 | 34.37 | 481,598 | +1.41(+4.28%) |
Aug 14, 2015 | 33.95 | 33.95 | 32.75 | 32.96 | 460,681 | -0.96(-2.83%) |
Aug 13, 2015 | 33.16 | 34.43 | 32.84 | 33.92 | 722,968 | +0.72(+2.17%) |
Aug 12, 2015 | 30.38 | 33.95 | 30.31 | 33.20 | 1,704,115 | +2.12(+6.82%) |
Aug 11, 2015 | 31.17 | 31.83 | 30.70 | 31.08 | 558,190 | -0.53(-1.68%) |
Aug 10, 2015 | 31.22 | 31.98 | 31.07 | 31.61 | 811,367 | +0.67(+2.17%) |
Aug 07, 2015 | 31.49 | 31.53 | 30.30 | 30.94 | 736,290 | -0.59(-1.87%) |
Aug 06, 2015 | 33.39 | 33.39 | 31.53 | 31.53 | 646,764 | -1.67(-5.03%) |
Aug 05, 2015 | 33.30 | 33.64 | 33.16 | 33.20 | 515,484 | +0.22(+0.67%) |
Aug 04, 2015 | 33.99 | 34.36 | 32.92 | 32.98 | 475,374 | -0.85(-2.51%) |
Aug 03, 2015 | 34.31 | 34.41 | 33.72 | 33.83 | 287,877 | -0.29(-0.85%) |
Jul 31, 2015 | 33.82 | 34.19 | 33.46 | 34.12 | 438,354 | +0.48(+1.44%) |
Jul 30, 2015 | 33.32 | 33.89 | 33.01 | 33.63 | 422,699 | +0.31(+0.95%) |
Jul 29, 2015 | 33.92 | 34.02 | 33.01 | 33.32 | 355,267 | -0.38(-1.13%) |
Jul 28, 2015 | 33.40 | 33.82 | 32.68 | 33.70 | 291,407 | +0.53(+1.60%) |
Jul 27, 2015 | 33.90 | 33.97 | 33.02 | 33.17 | 494,766 | -0.71(-2.10%) |
Jul 24, 2015 | 34.79 | 34.88 | 33.86 | 33.88 | 499,977 | -0.90(-2.59%) |
Jul 23, 2015 | 35.36 | 35.36 | 34.69 | 34.78 | 301,945 | -0.41(-1.17%) |
Jul 22, 2015 | 34.02 | 35.20 | 33.50 | 35.19 | 309,595 | +0.91(+2.65%) |
Jul 21, 2015 | 34.87 | 34.96 | 33.63 | 34.28 | 373,658 | -0.39(-1.12%) |
Jul 20, 2015 | 35.17 | 35.29 | 34.49 | 34.67 | 399,997 | -0.37(-1.06%) |
Jul 17, 2015 | 34.93 | 35.10 | 34.60 | 35.04 | 756,363 | +0.07(+0.20%) |
Jul 16, 2015 | 35.00 | 35.26 | 34.63 | 34.97 | 388,749 | +0.14(+0.40%) |
Jul 15, 2015 | 33.98 | 35.00 | 33.60 | 34.83 | 800,291 | +1.06(+3.14%) |
Jul 14, 2015 | 33.42 | 34.02 | 33.01 | 33.77 | 478,936 | +0.35(+1.05%) |
Jul 13, 2015 | 34.41 | 34.66 | 33.37 | 33.42 | 475,790 | -0.90(-2.62%) |
Jul 10, 2015 | 33.86 | 34.45 | 33.71 | 34.32 | 322,001 | +0.82(+2.45%) |
Jul 09, 2015 | 33.74 | 33.92 | 33.27 | 33.50 | 262,036 | +0.13(+0.39%) |
Jul 08, 2015 | 34.61 | 34.74 | 33.29 | 33.37 | 542,904 | -1.48(-4.25%) |
Jul 07, 2015 | 34.13 | 34.97 | 33.81 | 34.85 | 521,777 | +0.88(+2.59%) |
Jul 06, 2015 | 34.27 | 34.35 | 33.46 | 33.97 | 2,037,194 | -0.60(-1.74%) |
Jul 02, 2015 | 34.54 | 34.57 | 34.57 | 34.57 | 598,600 | +0.23(+0.67%) |
Jul 01, 2015 | 34.36 | 34.69 | 33.64 | 34.34 | 907,898 | +0.35(+1.03%) |
Jun 30, 2015 | 33.73 | 34.08 | 33.15 | 33.99 | 1,162,997 | +0.59(+1.77%) |
Jun 29, 2015 | 34.09 | 34.41 | 33.38 | 33.40 | 853,210 | -0.74(-2.17%) |
Jun 26, 2015 | 33.83 | 34.20 | 32.27 | 34.14 | 7,906,822 | +0.48(+1.43%) |
Jun 25, 2015 | 34.53 | 34.54 | 33.35 | 33.66 | 604,567 | -0.69(-2.01%) |
Jun 24, 2015 | 34.77 | 34.77 | 34.18 | 34.35 | 526,948 | -0.38(-1.09%) |
Jun 23, 2015 | 34.57 | 34.76 | 33.91 | 34.73 | 434,626 | +0.05(+0.14%) |
Jun 22, 2015 | 33.82 | 34.71 | 33.61 | 34.68 | 457,891 | +0.92(+2.73%) |
Jun 19, 2015 | 33.12 | 33.85 | 33.04 | 33.76 | 799,880 | +0.76(+2.30%) |
Jun 18, 2015 | 32.50 | 33.22 | 32.34 | 33.00 | 679,792 | +0.64(+1.98%) |
Jun 17, 2015 | 32.39 | 32.68 | 32.08 | 32.36 | 411,892 | -0.05(-0.15%) |
Jun 16, 2015 | 31.56 | 32.74 | 31.43 | 32.41 | 507,485 | +0.88(+2.79%) |
Jun 15, 2015 | 31.94 | 31.95 | 31.34 | 31.53 | 909,102 | -0.44(-1.38%) |
Jun 12, 2015 | 32.80 | 33.08 | 31.88 | 31.97 | 608,566 | -1.22(-3.68%) |
Jun 11, 2015 | 32.70 | 33.23 | 32.52 | 33.19 | 280,773 | +0.49(+1.50%) |
Jun 10, 2015 | 32.64 | 32.89 | 32.30 | 32.70 | 415,451 | +0.09(+0.28%) |
Jun 09, 2015 | 33.03 | 33.09 | 32.59 | 32.61 | 446,213 | -0.37(-1.12%) |
Jun 08, 2015 | 33.20 | 33.43 | 32.96 | 32.98 | 467,516 | -0.30(-0.90%) |
Jun 05, 2015 | 33.66 | 33.66 | 32.85 | 33.28 | 495,814 | -0.43(-1.28%) |
Jun 04, 2015 | 34.54 | 34.80 | 33.55 | 33.71 | 467,709 | -0.86(-2.49%) |
Jun 03, 2015 | 32.91 | 34.68 | 32.91 | 34.57 | 997,076 | +1.68(+5.11%) |
Jun 02, 2015 | 32.82 | 33.13 | 32.56 | 32.89 | 430,034 | -0.07(-0.21%) |
Jun 01, 2015 | 33.77 | 33.98 | 32.75 | 32.96 | 758,782 | -0.99(-2.92%) |
May 29, 2015 | 33.93 | 34.21 | 33.75 | 33.95 | 536,399 | +0.10(+0.30%) |
May 28, 2015 | 34.29 | 34.33 | 33.58 | 33.85 | 628,829 | -0.42(-1.23%) |
May 27, 2015 | 34.46 | 34.57 | 33.65 | 34.27 | 469,726 | -0.37(-1.07%) |
May 26, 2015 | 34.57 | 34.84 | 34.13 | 34.64 | 354,591 | +0.04(+0.12%) |
May 22, 2015 | 34.37 | 34.60 | 34.60 | 34.60 | 252,200 | +0.13(+0.38%) |
May 21, 2015 | 34.57 | 34.87 | 34.37 | 34.47 | 458,534 | +0.02(+0.06%) |
May 20, 2015 | 34.35 | 34.58 | 34.15 | 34.45 | 360,664 | +0.08(+0.23%) |
May 19, 2015 | 34.20 | 34.48 | 34.17 | 34.37 | 388,014 | +0.12(+0.35%) |
May 18, 2015 | 33.88 | 34.46 | 33.82 | 34.25 | 429,711 | +0.27(+0.79%) |
May 15, 2015 | 34.07 | 34.22 | 33.61 | 33.98 | 333,340 | -0.18(-0.53%) |
May 14, 2015 | 34.28 | 34.45 | 33.54 | 34.16 | 352,902 | +0.09(+0.26%) |
May 13, 2015 | 34.70 | 34.98 | 33.91 | 34.07 | 480,749 | -0.59(-1.70%) |
May 12, 2015 | 34.51 | 34.73 | 33.65 | 34.66 | 658,700 | +0.34(+0.99%) |
May 11, 2015 | 33.09 | 34.68 | 33.09 | 34.32 | 815,234 | +0.95(+2.86%) |
May 08, 2015 | 33.06 | 33.63 | 32.76 | 33.37 | 669,972 | +0.71(+2.16%) |
May 07, 2015 | 33.55 | 33.99 | 32.38 | 32.66 | 1,309,017 | -1.01(-3.00%) |
May 06, 2015 | 32.98 | 33.86 | 32.00 | 33.67 | 1,788,149 | -0.87(-2.52%) |
May 05, 2015 | 34.29 | 34.79 | 34.01 | 34.54 | 814,968 | +0.01(+0.03%) |
May 04, 2015 | 34.34 | 34.80 | 33.97 | 34.53 | 511,680 | +0.35(+1.02%) |
May 01, 2015 | 33.26 | 34.20 | 33.19 | 34.18 | 826,161 | +1.15(+3.48%) |
Apr 30, 2015 | 33.67 | 33.77 | 32.90 | 33.03 | 773,932 | -0.50(-1.49%) |
Apr 29, 2015 | 33.44 | 33.93 | 33.17 | 33.53 | 456,526 | -0.03(-0.09%) |
Apr 28, 2015 | 34.13 | 34.37 | 33.09 | 33.56 | 506,588 | -0.44(-1.29%) |
Apr 27, 2015 | 33.60 | 34.07 | 33.12 | 34.00 | 792,576 | +0.41(+1.22%) |
Apr 24, 2015 | 34.38 | 34.40 | 33.54 | 33.59 | 418,246 | -0.77(-2.24%) |
Apr 23, 2015 | 33.49 | 34.58 | 33.37 | 34.36 | 879,225 | +0.62(+1.85%) |
Apr 22, 2015 | 33.22 | 34.29 | 33.06 | 33.73 | 776,553 | +0.27(+0.82%) |
Apr 21, 2015 | 34.10 | 34.73 | 32.08 | 33.46 | 1,879,659 | -0.81(-2.36%) |
Apr 20, 2015 | 35.49 | 35.49 | 33.98 | 34.27 | 940,705 | -1.07(-3.03%) |
Apr 17, 2015 | 35.38 | 35.68 | 34.83 | 35.34 | 1,601,018 | -0.15(-0.44%) |
Apr 16, 2015 | 34.59 | 35.60 | 34.53 | 35.49 | 577,012 | +0.97(+2.82%) |
Apr 15, 2015 | 34.52 | 34.94 | 34.19 | 34.52 | 749,678 | +0.05(+0.15%) |
Apr 14, 2015 | 34.94 | 35.50 | 33.85 | 34.47 | 1,099,131 | -0.55(-1.57%) |
Apr 13, 2015 | 35.41 | 36.12 | 34.95 | 35.02 | 570,917 | -0.48(-1.35%) |
Apr 10, 2015 | 35.88 | 36.48 | 35.51 | 35.50 | 462,885 | -0.41(-1.14%) |
Apr 09, 2015 | 36.51 | 36.70 | 35.72 | 35.91 | 445,426 | -0.45(-1.24%) |
Apr 08, 2015 | 35.14 | 36.68 | 35.10 | 36.36 | 399,823 | +1.15(+3.27%) |
Apr 07, 2015 | 35.10 | 35.88 | 34.77 | 35.21 | 366,442 | +0.10(+0.28%) |
Apr 06, 2015 | 35.09 | 35.79 | 34.92 | 35.11 | 432,626 | +0.01(+0.03%) |
Apr 02, 2015 | 34.93 | 35.10 | 35.10 | 35.10 | 539,800 | +0.33(+0.95%) |
Apr 01, 2015 | 32.73 | 34.85 | 32.72 | 34.77 | 1,362,552 | -0.63(-1.78%) |
Mar 31, 2015 | 35.13 | 35.50 | 34.57 | 35.40 | 996,598 | +0.04(+0.11%) |
Mar 30, 2015 | 35.85 | 36.91 | 35.11 | 35.36 | 403,519 | -0.40(-1.12%) |
Mar 27, 2015 | 35.43 | 36.55 | 35.43 | 35.76 | 590,782 | +0.21(+0.59%) |
Mar 26, 2015 | 34.07 | 35.90 | 33.80 | 35.55 | 1,551,353 | -0.65(-1.78%) |
Mar 25, 2015 | 37.56 | 37.56 | 36.05 | 36.20 | 667,185 | -1.44(-3.81%) |
Mar 24, 2015 | 38.00 | 38.00 | 36.91 | 37.63 | 714,245 | -0.15(-0.40%) |
Mar 23, 2015 | 36.86 | 38.00 | 36.66 | 37.78 | 883,032 | +0.75(+2.03%) |
Mar 20, 2015 | 37.24 | 37.99 | 36.66 | 37.03 | 848,465 | -0.13(-0.35%) |
Mar 19, 2015 | 36.49 | 37.42 | 36.33 | 37.16 | 487,102 | +0.63(+1.74%) |
Mar 18, 2015 | 36.00 | 36.89 | 35.95 | 36.52 | 691,249 | +0.14(+0.40%) |
Mar 17, 2015 | 36.81 | 36.90 | 35.78 | 36.38 | 521,065 | -0.06(-0.16%) |
Mar 16, 2015 | 35.49 | 36.48 | 35.43 | 36.44 | 537,327 | +1.17(+3.32%) |
Mar 13, 2015 | 34.70 | 35.45 | 34.70 | 35.27 | 318,315 | +0.24(+0.69%) |
Mar 12, 2015 | 34.96 | 35.06 | 34.32 | 35.03 | 309,945 | +0.19(+0.55%) |
Mar 11, 2015 | 34.71 | 35.04 | 34.02 | 34.84 | 368,183 | +0.31(+0.90%) |
Mar 10, 2015 | 34.17 | 35.06 | 33.88 | 34.53 | 498,998 | -0.39(-1.12%) |
Mar 09, 2015 | 35.08 | 35.18 | 34.39 | 34.92 | 460,708 | -0.21(-0.60%) |
Mar 06, 2015 | 34.59 | 35.21 | 34.13 | 35.13 | 444,661 | +0.34(+0.98%) |
Mar 05, 2015 | 34.49 | 35.09 | 34.02 | 34.79 | 536,055 | +0.49(+1.43%) |
Mar 04, 2015 | 33.94 | 34.85 | 33.56 | 34.30 | 797,310 | +0.38(+1.12%) |
Mar 03, 2015 | 33.49 | 34.02 | 33.22 | 33.92 | 906,916 | +0.43(+1.28%) |
Mar 02, 2015 | 34.01 | 34.59 | 33.39 | 33.49 | 934,726 | -0.58(-1.70%) |
Feb 27, 2015 | 34.80 | 35.26 | 33.66 | 34.07 | 713,820 | -0.89(-2.55%) |
Feb 26, 2015 | 35.30 | 35.30 | 34.46 | 34.96 | 565,096 | -0.46(-1.30%) |
Feb 25, 2015 | 34.86 | 36.07 | 34.29 | 35.42 | 946,465 | +1.37(+4.02%) |
Feb 24, 2015 | 35.02 | 35.40 | 33.93 | 34.05 | 701,792 | -1.02(-2.91%) |
Feb 23, 2015 | 34.32 | 35.40 | 34.32 | 35.07 | 550,654 | +0.75(+2.19%) |
Feb 20, 2015 | 33.85 | 34.92 | 33.60 | 34.32 | 732,499 | +0.35(+1.03%) |
Feb 19, 2015 | 33.75 | 34.50 | 33.61 | 33.97 | 538,474 | +0.19(+0.56%) |
Feb 18, 2015 | 33.57 | 33.99 | 33.25 | 33.78 | 515,439 | +0.18(+0.52%) |
Feb 17, 2015 | 33.93 | 34.37 | 33.44 | 33.60 | 426,555 | -0.43(-1.25%) |
Feb 13, 2015 | 33.90 | 34.03 | 34.03 | 34.03 | 603,700 | +0.41(+1.20%) |
Feb 12, 2015 | 32.89 | 33.81 | 32.67 | 33.62 | 813,772 | +0.80(+2.44%) |
Feb 11, 2015 | 33.29 | 33.50 | 32.70 | 32.83 | 724,538 | -0.43(-1.31%) |
Feb 10, 2015 | 32.97 | 33.40 | 32.93 | 33.26 | 887,044 | +0.34(+1.02%) |
Feb 09, 2015 | 32.60 | 33.21 | 32.30 | 32.92 | 724,374 | +0.29(+0.90%) |
Feb 06, 2015 | 34.25 | 34.46 | 32.50 | 32.63 | 1,343,906 | -1.63(-4.76%) |
Feb 05, 2015 | 34.48 | 34.61 | 33.95 | 34.26 | 1,181,590 | -0.36(-1.04%) |
Feb 04, 2015 | 32.00 | 34.97 | 31.86 | 34.62 | 5,316,939 | -3.50(-9.18%) |
Feb 03, 2015 | 37.55 | 38.55 | 37.10 | 38.12 | 1,384,678 | +0.72(+1.94%) |
Feb 02, 2015 | 37.63 | 37.85 | 36.78 | 37.40 | 887,131 | -0.02(-0.07%) |
Jan 30, 2015 | 38.27 | 38.40 | 37.36 | 37.42 | 1,075,045 | -0.92(-2.40%) |
Jan 29, 2015 | 37.58 | 38.69 | 37.29 | 38.34 | 1,022,247 | +0.55(+1.46%) |
Jan 28, 2015 | 37.87 | 38.10 | 37.41 | 37.79 | 752,659 | -0.08(-0.21%) |
Jan 27, 2015 | 36.53 | 38.20 | 36.53 | 37.87 | 876,589 | +1.22(+3.33%) |
Jan 26, 2015 | 36.28 | 36.67 | 36.05 | 36.65 | 1,123,161 | +0.45(+1.24%) |
Jan 23, 2015 | 36.65 | 36.97 | 36.03 | 36.20 | 854,929 | -0.58(-1.58%) |
Jan 22, 2015 | 37.07 | 37.20 | 36.02 | 36.78 | 2,178,861 | +0.22(+0.60%) |
Jan 21, 2015 | 37.95 | 38.28 | 36.34 | 36.56 | 1,292,120 | -1.42(-3.74%) |
Jan 20, 2015 | 38.95 | 39.00 | 37.88 | 37.98 | 830,693 | -0.93(-2.39%) |
Jan 16, 2015 | 39.26 | 39.89 | 37.65 | 38.91 | 1,260,287 | -0.54(-1.37%) |
Jan 15, 2015 | 39.71 | 39.95 | 39.14 | 39.45 | 819,919 | -0.04(-0.10%) |
Jan 14, 2015 | 39.10 | 39.88 | 38.69 | 39.49 | 578,446 | +0.07(+0.18%) |
Jan 13, 2015 | 39.00 | 39.74 | 38.49 | 39.42 | 1,058,284 | +0.49(+1.26%) |
Jan 12, 2015 | 38.20 | 39.49 | 38.18 | 38.93 | 1,410,332 | +0.83(+2.18%) |
Jan 09, 2015 | 37.55 | 38.48 | 37.20 | 38.10 | 762,676 | +0.65(+1.74%) |
Jan 08, 2015 | 37.28 | 37.66 | 36.84 | 37.45 | 1,384,103 | +0.61(+1.66%) |
Jan 07, 2015 | 34.67 | 36.85 | 34.34 | 36.84 | 1,148,732 | +2.86(+8.42%) |
Jan 06, 2015 | 34.00 | 34.86 | 33.91 | 33.98 | 1,567,744 | -0.15(-0.44%) |
Jan 05, 2015 | 34.27 | 34.52 | 33.63 | 34.13 | 899,912 | -0.48(-1.39%) |
Jan 02, 2015 | 34.35 | 34.99 | 34.03 | 34.61 | 496,200 | +0.55(+1.61%) |
Dec 31, 2014 | 34.83 | 34.06 | 34.06 | 34.06 | 520,400 | -0.77(-2.21%) |
Dec 30, 2014 | 35.29 | 35.66 | 34.62 | 34.83 | 368,685 | -0.63(-1.78%) |
Dec 29, 2014 | 36.48 | 36.96 | 35.11 | 35.46 | 464,180 | -1.19(-3.25%) |
Dec 26, 2014 | 36.66 | 37.41 | 36.53 | 36.65 | 285,947 | +0.15(+0.41%) |
Dec 24, 2014 | 36.41 | 36.50 | 36.50 | 36.50 | 131,200 | +0.28(+0.77%) |
Dec 23, 2014 | 36.03 | 36.44 | 35.54 | 36.22 | 532,129 | +0.10(+0.28%) |
Dec 22, 2014 | 36.27 | 37.05 | 35.73 | 36.12 | 664,791 | -0.30(-0.82%) |
Dec 19, 2014 | 35.57 | 36.96 | 35.05 | 36.42 | 1,365,939 | +0.85(+2.39%) |
Dec 18, 2014 | 34.30 | 35.59 | 33.96 | 35.57 | 753,598 | +1.61(+4.74%) |
Dec 17, 2014 | 33.00 | 34.05 | 32.30 | 33.96 | 927,870 | +0.94(+2.85%) |
Dec 16, 2014 | 33.55 | 33.93 | 32.99 | 33.02 | 1,051,409 | -0.41(-1.23%) |
Dec 15, 2014 | 34.23 | 34.23 | 33.06 | 33.43 | 953,004 | -0.55(-1.62%) |
Dec 12, 2014 | 34.63 | 35.05 | 33.95 | 33.98 | 995,460 | -1.15(-3.27%) |
Dec 11, 2014 | 35.00 | 35.65 | 34.56 | 35.13 | 777,591 | +0.18(+0.52%) |
Dec 10, 2014 | 34.92 | 35.19 | 34.47 | 34.95 | 413,940 | -0.23(-0.65%) |
Dec 09, 2014 | 34.69 | 35.36 | 34.47 | 35.18 | 424,096 | +0.10(+0.29%) |
Dec 08, 2014 | 35.00 | 35.68 | 34.08 | 35.08 | 552,059 | +0.11(+0.31%) |
Dec 05, 2014 | 34.94 | 35.22 | 34.27 | 34.97 | 654,439 | +0.29(+0.84%) |
Dec 04, 2014 | 34.45 | 34.74 | 33.84 | 34.68 | 515,620 | +0.13(+0.38%) |
Dec 03, 2014 | 33.40 | 35.16 | 33.40 | 34.55 | 983,382 | +1.29(+3.88%) |
Dec 02, 2014 | 33.01 | 33.48 | 32.86 | 33.26 | 695,964 | +0.25(+0.76%) |
Dec 01, 2014 | 33.24 | 33.69 | 32.64 | 33.01 | 1,356,261 | -0.52(-1.55%) |
Nov 28, 2014 | 33.30 | 33.63 | 32.97 | 33.53 | 330,856 | +0.33(+0.99%) |
Nov 26, 2014 | 33.30 | 33.20 | 33.20 | 33.20 | 265,800 | -0.05(-0.15%) |
Nov 25, 2014 | 33.10 | 33.64 | 32.75 | 33.25 | 648,061 | +0.15(+0.45%) |
Nov 24, 2014 | 32.38 | 33.75 | 32.05 | 33.10 | 1,045,970 | +0.72(+2.22%) |
Nov 21, 2014 | 32.37 | 32.52 | 31.98 | 32.38 | 663,938 | +0.37(+1.16%) |
Nov 20, 2014 | 31.86 | 32.75 | 31.83 | 32.01 | 725,524 | -0.15(-0.47%) |
Nov 19, 2014 | 32.55 | 32.85 | 32.16 | 32.16 | 426,592 | -0.70(-2.13%) |
Nov 18, 2014 | 32.52 | 33.27 | 32.52 | 32.86 | 440,980 | +0.21(+0.64%) |
Nov 17, 2014 | 32.45 | 33.47 | 31.56 | 32.65 | 826,643 | -0.19(-0.58%) |
Nov 14, 2014 | 33.33 | 33.69 | 32.34 | 32.84 | 726,605 | -0.51(-1.53%) |
Nov 13, 2014 | 33.00 | 33.65 | 32.84 | 33.35 | 833,323 | +0.36(+1.09%) |
Nov 12, 2014 | 32.25 | 33.25 | 32.13 | 32.99 | 769,099 | +0.66(+2.04%) |
Nov 11, 2014 | 32.77 | 32.93 | 31.84 | 32.33 | 787,163 | -0.47(-1.43%) |
Nov 10, 2014 | 33.80 | 34.20 | 32.17 | 32.80 | 2,006,412 | -2.09(-5.99%) |
Nov 07, 2014 | 34.64 | 34.98 | 34.24 | 34.89 | 458,284 | +0.11(+0.32%) |
Nov 06, 2014 | 34.89 | 35.37 | 34.33 | 34.78 | 643,075 | +0.17(+0.49%) |
Nov 05, 2014 | 36.80 | 36.80 | 34.02 | 34.61 | 1,968,899 | -2.28(-6.18%) |
Nov 04, 2014 | 39.13 | 39.67 | 36.81 | 36.89 | 1,051,061 | -2.59(-6.56%) |
Nov 03, 2014 | 39.50 | 39.95 | 39.10 | 39.48 | 528,226 | -0.01(-0.03%) |
Oct 31, 2014 | 38.42 | 39.85 | 38.42 | 39.49 | 835,316 | +1.49(+3.92%) |
Oct 30, 2014 | 37.84 | 38.30 | 37.64 | 38.00 | 526,618 | +0.00(+0.00%) |
Oct 29, 2014 | 37.78 | 38.41 | 37.56 | 38.00 | 481,421 | +0.18(+0.48%) |
Oct 28, 2014 | 37.10 | 37.99 | 36.56 | 37.82 | 527,563 | +0.76(+2.05%) |
Oct 27, 2014 | 37.07 | 36.96 | 36.96 | 37.06 | 640,769 | +0.10(+0.27%) |
Oct 24, 2014 | 38.35 | 38.38 | 36.70 | 36.96 | 443,341 | -1.04(-2.74%) |
Oct 23, 2014 | 37.78 | 38.49 | 37.78 | 38.00 | 420,436 | +0.40(+1.06%) |
Oct 22, 2014 | 36.83 | 38.42 | 36.49 | 37.60 | 1,083,374 | +0.92(+2.51%) |
Oct 21, 2014 | 35.50 | 37.53 | 35.11 | 36.68 | 1,580,056 | +1.68(+4.80%) |
Oct 20, 2014 | 35.01 | 35.69 | 34.92 | 35.00 | 884,579 | -0.03(-0.09%) |
Oct 17, 2014 | 35.76 | 35.79 | 34.10 | 35.03 | 2,772,469 | -2.73(-7.23%) |
Oct 16, 2014 | 37.92 | 38.55 | 37.40 | 37.76 | 598,864 | -0.74(-1.92%) |
Oct 15, 2014 | 37.34 | 38.93 | 36.81 | 38.50 | 672,319 | +0.60(+1.58%) |
Oct 14, 2014 | 38.65 | 38.75 | 36.11 | 37.90 | 1,055,887 | +0.04(+0.11%) |
Oct 13, 2014 | 37.83 | 38.77 | 37.52 | 37.86 | 412,183 | +0.11(+0.29%) |
Oct 10, 2014 | 37.72 | 38.92 | 37.41 | 37.75 | 437,415 | -0.51(-1.33%) |
Oct 09, 2014 | 37.93 | 38.54 | 37.50 | 38.26 | 379,308 | +0.02(+0.05%) |
Oct 08, 2014 | 37.37 | 38.43 | 37.01 | 38.24 | 331,304 | +0.77(+2.05%) |
Oct 07, 2014 | 36.40 | 37.47 | 36.27 | 37.47 | 882,642 | +0.83(+2.27%) |
Oct 06, 2014 | 37.56 | 37.76 | 36.23 | 36.64 | 618,555 | -0.63(-1.69%) |
Oct 03, 2014 | 38.29 | 38.86 | 37.02 | 37.27 | 1,017,509 | -0.92(-2.41%) |
Oct 02, 2014 | 38.15 | 38.76 | 37.74 | 38.19 | 537,576 | -0.11(-0.29%) |
Oct 01, 2014 | 38.65 | 38.83 | 37.51 | 38.30 | 500,764 | -0.27(-0.70%) |
Sep 30, 2014 | 38.83 | 39.05 | 38.44 | 38.57 | 497,735 | -0.30(-0.77%) |
Sep 29, 2014 | 37.81 | 38.94 | 37.50 | 38.87 | 562,934 | +0.98(+2.59%) |
Sep 26, 2014 | 38.29 | 38.36 | 37.59 | 37.89 | 487,213 | -0.14(-0.37%) |
Sep 25, 2014 | 38.37 | 38.50 | 37.23 | 38.03 | 420,673 | -0.36(-0.94%) |
Sep 24, 2014 | 37.98 | 38.54 | 37.64 | 38.39 | 502,682 | +0.51(+1.35%) |
Sep 23, 2014 | 37.80 | 38.64 | 37.59 | 37.88 | 750,870 | -0.09(-0.24%) |
Sep 22, 2014 | 37.29 | 38.13 | 37.25 | 37.97 | 470,095 | +0.46(+1.23%) |
Sep 19, 2014 | 37.99 | 37.99 | 36.85 | 37.51 | 694,340 | -0.21(-0.56%) |
Sep 18, 2014 | 37.99 | 38.33 | 37.07 | 37.72 | 380,540 | -0.40(-1.05%) |
Sep 17, 2014 | 37.90 | 38.48 | 37.64 | 38.12 | 986,584 | +0.11(+0.29%) |
Sep 16, 2014 | 36.44 | 38.03 | 36.10 | 38.01 | 1,154,000 | +1.61(+4.42%) |
Sep 15, 2014 | 36.04 | 36.60 | 36.01 | 36.40 | 1,054,118 | -0.13(-0.36%) |
Sep 12, 2014 | 36.23 | 36.71 | 36.01 | 36.53 | 379,411 | -0.04(-0.11%) |
Sep 11, 2014 | 36.32 | 37.10 | 36.23 | 36.57 | 1,061,376 | +0.01(+0.03%) |
Sep 10, 2014 | 36.48 | 36.60 | 35.45 | 36.56 | 740,472 | -0.02(-0.05%) |
Sep 09, 2014 | 36.60 | 36.94 | 36.44 | 36.58 | 720,333 | -0.26(-0.71%) |
Sep 08, 2014 | 36.06 | 36.88 | 36.06 | 36.84 | 498,277 | +0.55(+1.52%) |
Sep 05, 2014 | 35.73 | 36.37 | 35.73 | 36.29 | 518,646 | +0.48(+1.34%) |
Sep 04, 2014 | 35.61 | 36.12 | 35.60 | 35.81 | 399,227 | +0.13(+0.36%) |
Sep 03, 2014 | 35.65 | 35.90 | 35.41 | 35.68 | 1,369,556 | +0.24(+0.68%) |