Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.51 | 22.56 | 21.57 | 21.72 | 818,155 | -0.50(-2.23%) |
Jun 29, 2015 | 22.38 | 22.46 | 22.13 | 22.21 | 336,810 | -0.48(-2.10%) |
Jun 26, 2015 | 22.91 | 22.97 | 22.61 | 22.69 | 343,080 | -0.28(-1.20%) |
Jun 25, 2015 | 23.21 | 23.35 | 22.94 | 22.96 | 374,298 | -0.36(-1.53%) |
Jun 24, 2015 | 23.40 | 23.58 | 23.25 | 23.32 | 296,714 | -0.10(-0.43%) |
Jun 23, 2015 | 23.17 | 23.46 | 23.07 | 23.42 | 707,460 | +0.06(+0.27%) |
Jun 22, 2015 | 23.66 | 23.70 | 23.31 | 23.36 | 460,166 | +0.03(+0.12%) |
Jun 19, 2015 | 23.97 | 24.00 | 23.31 | 23.33 | 524,638 | -0.83(-3.42%) |
Jun 18, 2015 | 24.36 | 24.49 | 24.11 | 24.16 | 492,888 | -0.22(-0.90%) |
Jun 17, 2015 | 23.92 | 24.49 | 23.66 | 24.38 | 431,409 | +0.25(+1.03%) |
Jun 16, 2015 | 24.22 | 24.34 | 23.83 | 24.13 | 327,093 | +0.15(+0.61%) |
Jun 15, 2015 | 23.88 | 24.08 | 23.74 | 23.98 | 290,857 | +0.04(+0.15%) |
Jun 12, 2015 | 24.33 | 24.42 | 23.83 | 23.94 | 689,202 | -0.61(-2.47%) |
Jun 11, 2015 | 24.74 | 24.87 | 24.31 | 24.55 | 834,691 | -0.50(-1.98%) |
Jun 10, 2015 | 25.26 | 25.53 | 24.98 | 25.05 | 363,179 | +0.37(+1.49%) |
Jun 09, 2015 | 24.72 | 24.80 | 24.36 | 24.68 | 756,660 | +0.05(+0.19%) |
Jun 08, 2015 | 24.46 | 24.77 | 24.42 | 24.63 | 763,950 | +0.53(+2.21%) |
Jun 05, 2015 | 23.72 | 24.34 | 23.56 | 24.10 | 2,090,033 | +0.08(+0.34%) |
Jun 04, 2015 | 24.16 | 24.30 | 23.95 | 24.02 | 408,829 | -0.32(-1.32%) |
Jun 03, 2015 | 24.75 | 24.76 | 24.24 | 24.34 | 713,086 | -0.40(-1.63%) |
Jun 02, 2015 | 24.54 | 24.99 | 24.50 | 24.74 | 401,829 | +0.26(+1.05%) |
Jun 01, 2015 | 24.53 | 24.68 | 24.37 | 24.49 | 378,003 | -0.11(-0.45%) |
May 29, 2015 | 25.13 | 25.35 | 24.30 | 24.60 | 1,015,241 | -0.37(-1.47%) |
May 28, 2015 | 25.01 | 25.05 | 24.79 | 24.96 | 444,294 | -0.32(-1.27%) |
May 27, 2015 | 25.04 | 25.31 | 24.81 | 25.28 | 589,750 | -0.05(-0.22%) |
May 26, 2015 | 26.09 | 26.12 | 25.30 | 25.34 | 771,349 | -0.95(-3.60%) |
May 22, 2015 | 27.26 | 26.28 | 26.28 | 26.28 | 792,870 | -0.81(-2.98%) |
May 21, 2015 | 26.79 | 27.17 | 26.75 | 27.09 | 874,175 | +0.02(+0.07%) |
May 20, 2015 | 27.04 | 27.29 | 26.70 | 27.07 | 1,012,735 | +0.23(+0.85%) |
May 19, 2015 | 27.17 | 27.30 | 26.75 | 26.84 | 593,449 | -0.54(-1.98%) |
May 18, 2015 | 28.05 | 28.05 | 27.31 | 27.39 | 395,165 | -0.70(-2.48%) |
May 15, 2015 | 27.80 | 28.28 | 27.72 | 28.08 | 360,478 | +0.22(+0.79%) |
May 14, 2015 | 28.00 | 28.09 | 27.59 | 27.86 | 511,125 | +0.21(+0.76%) |
May 13, 2015 | 28.39 | 28.39 | 27.46 | 27.65 | 803,210 | -0.20(-0.72%) |
May 12, 2015 | 28.16 | 28.50 | 27.74 | 27.85 | 794,787 | -0.50(-1.75%) |
May 11, 2015 | 29.70 | 29.76 | 28.33 | 28.35 | 1,222,002 | -1.62(-5.42%) |
May 08, 2015 | 30.14 | 30.37 | 29.59 | 29.97 | 995,868 | -0.79(-2.56%) |
May 07, 2015 | 30.53 | 30.91 | 30.24 | 30.76 | 691,671 | +0.30(+0.99%) |
May 06, 2015 | 30.72 | 30.72 | 30.25 | 30.46 | 464,776 | -0.17(-0.54%) |
May 05, 2015 | 30.38 | 30.83 | 30.35 | 30.62 | 554,849 | +0.40(+1.34%) |
May 04, 2015 | 30.22 | 30.40 | 30.03 | 30.22 | 467,890 | -0.26(-0.84%) |
May 01, 2015 | 30.80 | 30.80 | 30.41 | 30.48 | 461,562 | -0.29(-0.95%) |
Apr 30, 2015 | 31.01 | 31.10 | 30.54 | 30.77 | 575,160 | -0.46(-1.47%) |
Apr 29, 2015 | 31.41 | 31.61 | 31.02 | 31.23 | 642,100 | +0.12(+0.38%) |
Apr 28, 2015 | 31.39 | 31.72 | 31.03 | 31.11 | 569,108 | -0.23(-0.73%) |
Apr 27, 2015 | 31.06 | 31.85 | 31.05 | 31.34 | 1,889,178 | +0.74(+2.43%) |
Apr 24, 2015 | 30.09 | 30.61 | 29.80 | 30.60 | 1,029,217 | +0.57(+1.89%) |
Apr 23, 2015 | 29.58 | 30.17 | 29.54 | 30.03 | 507,346 | +0.28(+0.96%) |
Apr 22, 2015 | 29.49 | 29.77 | 29.23 | 29.74 | 680,103 | +0.38(+1.28%) |
Apr 21, 2015 | 29.53 | 29.71 | 29.35 | 29.37 | 332,469 | -0.01(-0.03%) |
Apr 20, 2015 | 29.34 | 29.54 | 29.15 | 29.38 | 656,742 | -0.18(-0.62%) |
Apr 17, 2015 | 29.13 | 29.68 | 29.08 | 29.56 | 876,871 | -0.27(-0.89%) |
Apr 16, 2015 | 29.75 | 30.00 | 29.47 | 29.83 | 478,076 | -0.10(-0.34%) |
Apr 15, 2015 | 29.70 | 30.05 | 29.08 | 29.93 | 647,155 | +0.02(+0.06%) |
Apr 14, 2015 | 30.29 | 30.40 | 29.81 | 29.91 | 481,021 | -0.06(-0.21%) |
Apr 13, 2015 | 30.09 | 30.15 | 29.83 | 29.97 | 593,114 | -0.10(-0.34%) |
Apr 10, 2015 | 29.89 | 30.32 | 29.89 | 30.07 | 758,897 | +0.04(+0.12%) |
Apr 09, 2015 | 30.20 | 30.49 | 29.94 | 30.04 | 964,161 | +0.05(+0.18%) |
Apr 08, 2015 | 29.92 | 30.22 | 29.74 | 29.98 | 773,325 | +0.81(+2.77%) |
Apr 07, 2015 | 29.10 | 29.65 | 29.08 | 29.17 | 1,166,601 | -0.04(-0.13%) |
Apr 06, 2015 | 29.23 | 29.69 | 29.14 | 29.21 | 448,753 | +0.55(+1.92%) |
Apr 02, 2015 | 28.20 | 28.66 | 28.66 | 28.66 | 760,606 | +0.74(+2.66%) |
Apr 01, 2015 | 27.97 | 28.06 | 27.55 | 27.92 | 637,353 | +0.56(+2.05%) |
Mar 31, 2015 | 27.27 | 27.61 | 26.94 | 27.36 | 432,219 | +0.10(+0.37%) |
Mar 30, 2015 | 26.95 | 27.39 | 26.81 | 27.26 | 390,490 | +0.38(+1.40%) |
Mar 27, 2015 | 26.69 | 27.05 | 26.64 | 26.88 | 393,451 | -0.27(-0.98%) |
Mar 26, 2015 | 27.74 | 27.91 | 27.05 | 27.15 | 449,515 | -0.86(-3.08%) |
Mar 25, 2015 | 28.90 | 29.04 | 28.00 | 28.01 | 510,319 | -0.47(-1.64%) |
Mar 24, 2015 | 28.90 | 29.05 | 28.18 | 28.48 | 432,616 | +0.02(+0.06%) |
Mar 23, 2015 | 28.33 | 28.80 | 28.30 | 28.46 | 467,065 | +0.54(+1.94%) |
Mar 20, 2015 | 27.56 | 28.21 | 27.45 | 27.92 | 992,470 | +1.35(+5.08%) |
Mar 19, 2015 | 27.11 | 27.26 | 26.57 | 26.57 | 434,263 | -0.92(-3.34%) |
Mar 18, 2015 | 26.83 | 27.61 | 26.62 | 27.49 | 563,798 | +0.71(+2.64%) |
Mar 17, 2015 | 26.41 | 27.02 | 26.38 | 26.78 | 2,067,958 | +0.05(+0.17%) |
Mar 16, 2015 | 27.15 | 27.24 | 26.65 | 26.73 | 432,573 | -0.08(-0.31%) |
Mar 13, 2015 | 27.24 | 27.46 | 26.74 | 26.82 | 1,073,633 | -1.34(-4.76%) |
Mar 12, 2015 | 28.88 | 29.03 | 28.14 | 28.16 | 821,790 | -0.34(-1.19%) |
Mar 11, 2015 | 28.32 | 28.73 | 28.21 | 28.50 | 842,436 | -0.08(-0.29%) |
Mar 10, 2015 | 28.41 | 28.72 | 28.31 | 28.58 | 1,837,541 | +0.15(+0.52%) |
Mar 09, 2015 | 28.67 | 28.73 | 28.37 | 28.43 | 679,404 | -0.64(-2.21%) |
Mar 06, 2015 | 29.01 | 29.12 | 28.88 | 29.07 | 402,083 | -0.47(-1.58%) |
Mar 05, 2015 | 29.59 | 29.73 | 29.30 | 29.54 | 512,531 | -0.32(-1.08%) |
Mar 04, 2015 | 29.71 | 29.94 | 29.52 | 29.86 | 816,289 | -0.53(-1.75%) |
Mar 03, 2015 | 30.63 | 30.96 | 30.29 | 30.39 | 307,972 | -0.24(-0.78%) |
Mar 02, 2015 | 30.98 | 31.06 | 30.60 | 30.63 | 557,655 | -0.61(-1.94%) |
Feb 27, 2015 | 30.72 | 31.51 | 30.70 | 31.24 | 696,062 | +1.12(+3.72%) |
Feb 26, 2015 | 29.94 | 30.36 | 29.80 | 30.12 | 463,059 | +0.08(+0.27%) |
Feb 25, 2015 | 29.90 | 30.16 | 29.69 | 30.04 | 327,062 | -0.27(-0.88%) |
Feb 24, 2015 | 29.70 | 30.44 | 29.50 | 30.30 | 660,859 | +0.64(+2.17%) |
Feb 23, 2015 | 29.94 | 30.05 | 29.50 | 29.66 | 1,584,580 | +0.50(+1.73%) |
Feb 20, 2015 | 29.25 | 29.45 | 29.12 | 29.16 | 696,619 | -0.28(-0.94%) |
Feb 19, 2015 | 29.50 | 29.70 | 29.23 | 29.43 | 918,595 | -0.17(-0.56%) |
Feb 18, 2015 | 29.64 | 29.70 | 29.05 | 29.60 | 771,746 | -0.05(-0.19%) |
Feb 17, 2015 | 29.41 | 29.89 | 28.91 | 29.65 | 390,227 | +0.28(+0.94%) |
Feb 13, 2015 | 29.33 | 29.38 | 29.38 | 29.38 | 542,823 | -0.46(-1.54%) |
Feb 12, 2015 | 29.25 | 29.91 | 29.01 | 29.83 | 818,369 | +0.91(+3.14%) |
Feb 11, 2015 | 28.94 | 29.25 | 28.54 | 28.93 | 638,494 | -0.50(-1.68%) |
Feb 10, 2015 | 29.68 | 29.76 | 29.19 | 29.42 | 717,411 | -0.84(-2.79%) |
Feb 09, 2015 | 29.75 | 30.28 | 29.75 | 30.27 | 662,147 | +0.09(+0.30%) |
Feb 06, 2015 | 30.36 | 30.37 | 30.01 | 30.17 | 583,597 | -0.46(-1.50%) |
Feb 05, 2015 | 30.19 | 30.86 | 30.12 | 30.63 | 708,632 | +0.61(+2.02%) |
Feb 04, 2015 | 29.83 | 30.30 | 29.78 | 30.03 | 616,855 | -0.61(-2.01%) |
Feb 03, 2015 | 30.48 | 30.88 | 30.39 | 30.64 | 682,045 | +0.09(+0.30%) |
Feb 02, 2015 | 30.16 | 30.58 | 30.03 | 30.55 | 1,039,948 | +0.45(+1.49%) |
Jan 30, 2015 | 30.40 | 30.73 | 30.04 | 30.10 | 953,324 | -1.98(-6.18%) |
Jan 29, 2015 | 31.57 | 32.12 | 31.46 | 32.08 | 585,804 | +0.34(+1.07%) |
Jan 28, 2015 | 32.22 | 32.35 | 31.71 | 31.74 | 908,047 | -0.90(-2.75%) |
Jan 27, 2015 | 32.34 | 33.07 | 32.15 | 32.64 | 709,458 | -0.51(-1.55%) |
Jan 26, 2015 | 32.56 | 33.28 | 32.56 | 33.16 | 567,540 | -0.15(-0.44%) |
Jan 23, 2015 | 33.46 | 33.58 | 33.12 | 33.30 | 481,502 | -0.94(-2.73%) |
Jan 22, 2015 | 34.30 | 34.47 | 33.63 | 34.24 | 599,515 | +1.06(+3.21%) |
Jan 21, 2015 | 31.84 | 33.27 | 31.82 | 33.17 | 568,526 | +1.65(+5.24%) |
Jan 20, 2015 | 31.17 | 31.67 | 31.09 | 31.52 | 682,704 | +0.47(+1.51%) |
Jan 16, 2015 | 31.29 | 31.59 | 30.84 | 31.05 | 773,117 | -0.39(-1.23%) |
Jan 15, 2015 | 31.76 | 31.93 | 31.43 | 31.44 | 349,039 | -0.52(-1.64%) |
Jan 14, 2015 | 31.52 | 32.13 | 31.37 | 31.96 | 663,078 | -0.76(-2.33%) |
Jan 13, 2015 | 32.09 | 32.83 | 32.04 | 32.72 | 775,046 | +0.69(+2.15%) |
Jan 12, 2015 | 32.34 | 32.39 | 31.85 | 32.04 | 471,195 | -1.03(-3.11%) |
Jan 09, 2015 | 33.55 | 33.69 | 32.94 | 33.06 | 383,609 | -0.41(-1.23%) |
Jan 08, 2015 | 32.87 | 33.66 | 32.73 | 33.48 | 407,725 | +0.33(+1.00%) |
Jan 07, 2015 | 33.14 | 33.60 | 32.83 | 33.15 | 588,629 | +0.85(+2.64%) |
Jan 06, 2015 | 32.12 | 32.39 | 31.54 | 32.29 | 684,147 | +0.75(+2.39%) |
Jan 05, 2015 | 31.24 | 31.65 | 31.10 | 31.54 | 510,943 | -0.33(-1.04%) |
Jan 02, 2015 | 33.08 | 33.08 | 31.84 | 31.87 | 756,867 | -1.92(-5.67%) |
Dec 31, 2014 | 33.84 | 33.79 | 33.79 | 33.79 | 162,519 | -0.15(-0.43%) |
Dec 30, 2014 | 34.26 | 34.43 | 33.67 | 33.94 | 362,100 | +0.42(+1.26%) |
Dec 29, 2014 | 33.29 | 33.80 | 33.26 | 33.51 | 320,997 | +0.06(+0.16%) |
Dec 26, 2014 | 33.55 | 33.69 | 33.12 | 33.46 | 262,901 | -0.12(-0.36%) |
Dec 24, 2014 | 33.35 | 33.58 | 33.58 | 33.58 | 174,183 | +0.20(+0.60%) |
Dec 23, 2014 | 33.68 | 33.73 | 33.09 | 33.38 | 447,668 | -1.10(-3.19%) |
Dec 22, 2014 | 33.55 | 34.48 | 33.51 | 34.48 | 380,763 | +0.99(+2.96%) |
Dec 19, 2014 | 33.61 | 33.77 | 33.16 | 33.49 | 791,016 | +0.25(+0.75%) |
Dec 18, 2014 | 33.37 | 33.76 | 32.93 | 33.24 | 1,076,813 | +0.18(+0.55%) |
Dec 17, 2014 | 32.67 | 33.94 | 32.66 | 33.05 | 844,238 | +0.62(+1.92%) |
Dec 16, 2014 | 32.10 | 32.89 | 31.70 | 32.43 | 595,346 | -0.97(-2.91%) |
Dec 15, 2014 | 33.94 | 34.00 | 32.88 | 33.40 | 493,551 | -0.65(-1.91%) |
Dec 12, 2014 | 34.62 | 34.62 | 33.38 | 34.05 | 497,581 | -0.57(-1.64%) |
Dec 11, 2014 | 34.86 | 35.11 | 34.54 | 34.62 | 536,949 | -0.56(-1.59%) |
Dec 10, 2014 | 35.87 | 35.94 | 35.18 | 35.18 | 419,547 | -0.94(-2.62%) |
Dec 09, 2014 | 35.72 | 36.39 | 35.39 | 36.13 | 572,301 | +0.35(+0.97%) |
Dec 08, 2014 | 36.70 | 36.70 | 35.62 | 35.78 | 545,605 | -1.10(-2.99%) |
Dec 05, 2014 | 36.71 | 36.99 | 36.44 | 36.88 | 281,002 | -0.14(-0.37%) |
Dec 04, 2014 | 37.02 | 37.19 | 36.70 | 37.02 | 281,728 | -0.46(-1.22%) |
Dec 03, 2014 | 37.63 | 37.86 | 37.29 | 37.48 | 376,623 | +0.69(+1.87%) |
Dec 02, 2014 | 37.48 | 37.51 | 36.78 | 36.79 | 352,391 | -0.60(-1.60%) |
Dec 01, 2014 | 38.14 | 38.16 | 37.21 | 37.39 | 467,985 | -1.25(-3.23%) |
Nov 28, 2014 | 38.79 | 38.83 | 38.30 | 38.63 | 194,809 | -1.10(-2.77%) |
Nov 26, 2014 | 39.21 | 39.73 | 39.73 | 39.73 | 437,201 | +0.83(+2.15%) |
Nov 25, 2014 | 39.26 | 39.26 | 38.66 | 38.90 | 461,786 | +0.90(+2.37%) |
Nov 24, 2014 | 38.39 | 38.58 | 37.72 | 38.00 | 447,830 | -1.27(-3.22%) |
Nov 21, 2014 | 37.66 | 39.43 | 37.66 | 39.27 | 935,404 | +2.20(+5.94%) |
Nov 20, 2014 | 37.29 | 37.85 | 36.72 | 37.06 | 702,135 | -0.29(-0.79%) |
Nov 19, 2014 | 36.99 | 37.42 | 36.76 | 37.36 | 519,235 | +0.04(+0.10%) |
Nov 18, 2014 | 36.70 | 37.60 | 36.65 | 37.32 | 423,096 | +0.81(+2.21%) |
Nov 17, 2014 | 36.71 | 36.97 | 36.33 | 36.51 | 409,298 | +0.03(+0.08%) |
Nov 14, 2014 | 36.10 | 36.85 | 36.01 | 36.49 | 605,596 | -0.72(-1.92%) |
Nov 13, 2014 | 37.96 | 38.15 | 36.66 | 37.20 | 574,984 | -0.94(-2.45%) |
Nov 12, 2014 | 37.64 | 38.43 | 37.64 | 38.14 | 639,750 | +0.53(+1.41%) |
Nov 11, 2014 | 37.70 | 37.70 | 37.19 | 37.61 | 330,565 | -0.03(-0.07%) |
Nov 10, 2014 | 37.96 | 38.04 | 37.43 | 37.63 | 422,368 | +0.57(+1.53%) |
Nov 07, 2014 | 37.07 | 37.33 | 36.88 | 37.06 | 483,581 | +0.23(+0.62%) |
Nov 06, 2014 | 37.72 | 37.72 | 36.69 | 36.83 | 547,463 | -0.84(-2.24%) |
Nov 05, 2014 | 37.63 | 38.12 | 37.46 | 37.68 | 323,087 | -0.32(-0.85%) |
Nov 04, 2014 | 37.56 | 38.28 | 37.22 | 38.00 | 469,317 | +0.51(+1.37%) |
Nov 03, 2014 | 37.95 | 38.17 | 37.27 | 37.49 | 578,968 | -0.86(-2.25%) |
Oct 31, 2014 | 38.39 | 38.71 | 37.95 | 38.35 | 917,130 | -0.19(-0.50%) |
Oct 30, 2014 | 37.87 | 38.59 | 37.73 | 38.54 | 628,227 | +1.73(+4.71%) |
Oct 29, 2014 | 37.79 | 37.85 | 36.61 | 36.81 | 428,309 | -0.17(-0.45%) |
Oct 28, 2014 | 36.26 | 37.46 | 36.16 | 36.97 | 639,952 | +1.71(+4.84%) |
Oct 27, 2014 | 34.32 | 35.41 | 37.36 | 35.27 | 1,459,800 | -2.09(-5.60%) |
Oct 24, 2014 | 36.01 | 37.95 | 36.01 | 37.36 | 933,551 | +1.56(+4.36%) |
Oct 23, 2014 | 36.07 | 36.09 | 35.07 | 35.80 | 1,239,042 | -1.23(-3.32%) |
Oct 22, 2014 | 37.48 | 37.70 | 36.85 | 37.03 | 727,449 | -0.56(-1.49%) |
Oct 21, 2014 | 37.36 | 38.55 | 37.14 | 37.59 | 798,814 | -1.08(-2.80%) |
Oct 20, 2014 | 38.87 | 38.95 | 38.21 | 38.67 | 897,010 | -1.13(-2.84%) |
Oct 17, 2014 | 38.78 | 39.81 | 38.72 | 39.80 | 469,934 | +1.41(+3.68%) |
Oct 16, 2014 | 38.40 | 38.96 | 38.09 | 38.39 | 610,051 | -0.92(-2.33%) |
Oct 15, 2014 | 39.29 | 39.58 | 38.72 | 39.30 | 1,053,313 | -1.12(-2.77%) |
Oct 14, 2014 | 40.67 | 41.19 | 40.03 | 40.42 | 481,419 | -0.11(-0.27%) |
Oct 13, 2014 | 40.62 | 41.53 | 40.34 | 40.53 | 383,051 | +1.12(+2.84%) |
Oct 10, 2014 | 40.44 | 40.50 | 39.36 | 39.41 | 1,350,720 | -1.81(-4.38%) |
Oct 09, 2014 | 41.93 | 42.11 | 41.12 | 41.22 | 614,985 | -0.44(-1.06%) |
Oct 08, 2014 | 41.77 | 41.87 | 40.41 | 41.66 | 537,163 | +0.51(+1.25%) |
Oct 07, 2014 | 43.19 | 43.22 | 41.15 | 41.15 | 1,183,403 | -1.13(-2.67%) |
Oct 06, 2014 | 42.43 | 42.84 | 42.05 | 42.27 | 886,568 | +2.21(+5.52%) |
Oct 03, 2014 | 38.69 | 40.13 | 38.69 | 40.06 | 482,248 | +0.95(+2.42%) |
Oct 02, 2014 | 38.50 | 39.64 | 38.50 | 39.12 | 999,625 | +0.33(+0.85%) |
Oct 01, 2014 | 39.25 | 39.65 | 38.62 | 38.79 | 984,597 | -1.22(-3.05%) |
Sep 30, 2014 | 39.85 | 40.16 | 39.55 | 40.01 | 662,817 | -0.02(-0.05%) |
Sep 29, 2014 | 39.79 | 40.30 | 39.61 | 40.03 | 693,154 | -1.80(-4.30%) |
Sep 26, 2014 | 40.59 | 42.01 | 40.45 | 41.83 | 648,333 | +1.10(+2.70%) |
Sep 25, 2014 | 41.18 | 41.65 | 40.67 | 40.72 | 654,057 | -0.85(-2.05%) |
Sep 24, 2014 | 40.92 | 41.86 | 40.76 | 41.58 | 790,396 | +0.45(+1.09%) |
Sep 23, 2014 | 41.45 | 41.74 | 40.75 | 41.13 | 924,445 | -0.59(-1.41%) |
Sep 22, 2014 | 41.89 | 42.18 | 41.50 | 41.72 | 818,526 | -0.94(-2.21%) |
Sep 19, 2014 | 43.17 | 43.29 | 42.40 | 42.66 | 1,259,634 | -0.14(-0.32%) |
Sep 18, 2014 | 42.65 | 43.07 | 42.11 | 42.80 | 619,548 | -0.73(-1.69%) |
Sep 17, 2014 | 44.05 | 44.29 | 43.40 | 43.53 | 499,354 | -0.61(-1.39%) |
Sep 16, 2014 | 43.41 | 44.74 | 43.19 | 44.15 | 552,294 | +1.07(+2.49%) |
Sep 15, 2014 | 43.43 | 43.47 | 42.79 | 43.07 | 639,630 | -0.38(-0.87%) |
Sep 12, 2014 | 43.32 | 43.65 | 43.08 | 43.45 | 517,712 | -0.97(-2.19%) |
Sep 11, 2014 | 44.50 | 44.65 | 44.22 | 44.42 | 312,509 | +0.15(+0.33%) |
Sep 10, 2014 | 44.19 | 44.45 | 43.80 | 44.27 | 432,317 | +0.06(+0.12%) |
Sep 09, 2014 | 45.16 | 45.23 | 44.15 | 44.22 | 820,967 | -1.68(-3.66%) |
Sep 08, 2014 | 46.82 | 46.83 | 45.77 | 45.90 | 937,181 | -0.58(-1.24%) |
Sep 05, 2014 | 46.73 | 46.75 | 45.94 | 46.48 | 465,889 | +0.01(+0.02%) |
Sep 04, 2014 | 46.98 | 47.18 | 46.26 | 46.47 | 330,743 | -0.53(-1.13%) |
Sep 03, 2014 | 46.83 | 47.21 | 46.70 | 47.00 | 398,832 | +0.31(+0.67%) |
Sep 02, 2014 | 45.97 | 46.90 | 45.97 | 46.69 | 307,755 | +0.00(+0.00%) |
Aug 29, 2014 | 46.86 | 46.69 | 46.69 | 46.69 | 310,542 | +0.09(+0.20%) |
Aug 28, 2014 | 46.18 | 47.02 | 46.05 | 46.60 | 475,867 | +0.38(+0.81%) |
Aug 27, 2014 | 45.85 | 46.33 | 45.52 | 46.22 | 627,753 | +0.48(+1.04%) |
Aug 26, 2014 | 45.51 | 45.81 | 45.30 | 45.74 | 329,229 | +0.79(+1.76%) |
Aug 25, 2014 | 44.69 | 45.05 | 44.50 | 44.95 | 198,143 | +0.65(+1.47%) |
Aug 22, 2014 | 44.63 | 44.64 | 44.00 | 44.30 | 408,404 | -0.38(-0.84%) |
Aug 21, 2014 | 45.84 | 46.06 | 44.65 | 44.68 | 613,347 | -1.02(-2.23%) |
Aug 20, 2014 | 45.86 | 46.10 | 45.57 | 45.70 | 306,271 | -0.24(-0.52%) |
Aug 19, 2014 | 45.27 | 46.30 | 45.21 | 45.94 | 452,848 | +0.61(+1.36%) |
Aug 18, 2014 | 44.94 | 45.38 | 44.63 | 45.32 | 155,491 | +0.74(+1.67%) |
Aug 15, 2014 | 44.83 | 45.25 | 44.24 | 44.58 | 738,579 | +0.05(+0.12%) |
Aug 14, 2014 | 44.35 | 44.64 | 44.19 | 44.52 | 323,653 | +0.28(+0.62%) |
Aug 13, 2014 | 44.77 | 44.83 | 43.40 | 44.25 | 704,163 | +0.20(+0.46%) |
Aug 12, 2014 | 44.05 | 44.37 | 43.79 | 44.05 | 408,653 | -0.15(-0.33%) |
Aug 11, 2014 | 44.16 | 44.41 | 43.90 | 44.19 | 425,744 | +0.40(+0.92%) |
Aug 08, 2014 | 43.60 | 43.66 | 43.23 | 43.79 | 473,108 | -0.17(-0.40%) |
Aug 07, 2014 | 45.15 | 45.15 | 43.57 | 43.96 | 480,917 | -0.95(-2.10%) |
Aug 06, 2014 | 44.55 | 45.03 | 44.21 | 44.91 | 324,565 | +0.40(+0.91%) |
Aug 05, 2014 | 44.72 | 45.20 | 44.36 | 44.50 | 678,888 | -0.70(-1.54%) |
Aug 04, 2014 | 44.80 | 45.44 | 44.74 | 45.20 | 540,897 | +0.61(+1.36%) |
Aug 01, 2014 | 43.77 | 44.77 | 43.77 | 44.60 | 560,036 | +0.36(+0.81%) |
Jul 31, 2014 | 44.41 | 44.62 | 44.09 | 44.24 | 427,733 | -1.00(-2.21%) |
Jul 30, 2014 | 45.43 | 45.64 | 44.93 | 45.24 | 379,342 | -0.50(-1.10%) |
Jul 29, 2014 | 45.95 | 46.24 | 45.54 | 45.74 | 326,077 | -0.15(-0.32%) |
Jul 28, 2014 | 45.67 | 45.94 | 45.33 | 45.89 | 461,021 | -0.19(-0.42%) |
Jul 25, 2014 | 45.24 | 46.19 | 45.24 | 46.08 | 894,688 | +0.61(+1.33%) |
Jul 24, 2014 | 44.58 | 45.50 | 44.54 | 45.48 | 484,735 | +1.05(+2.37%) |
Jul 23, 2014 | 44.46 | 44.76 | 44.22 | 44.42 | 387,958 | -0.72(-1.59%) |
Jul 22, 2014 | 44.79 | 45.27 | 44.75 | 45.14 | 547,094 | +0.28(+0.61%) |
Jul 21, 2014 | 43.95 | 44.92 | 43.80 | 44.86 | 703,288 | +0.88(+2.00%) |
Jul 18, 2014 | 43.15 | 44.03 | 43.06 | 43.98 | 560,706 | +1.48(+3.48%) |
Jul 17, 2014 | 42.66 | 42.84 | 42.39 | 42.50 | 999,006 | -0.39(-0.90%) |
Jul 16, 2014 | 43.44 | 43.57 | 42.66 | 42.89 | 754,987 | -0.32(-0.74%) |
Jul 15, 2014 | 43.05 | 43.25 | 42.64 | 43.21 | 991,661 | +0.15(+0.34%) |
Jul 14, 2014 | 43.59 | 43.82 | 42.39 | 43.06 | 777,670 | -0.67(-1.53%) |
Jul 11, 2014 | 43.61 | 43.89 | 43.60 | 43.73 | 887,165 | -0.07(-0.17%) |
Jul 10, 2014 | 43.65 | 43.91 | 43.22 | 43.81 | 6,975,184 | +0.32(+0.74%) |
Jul 09, 2014 | 43.35 | 43.86 | 43.23 | 43.49 | 304,128 | +0.28(+0.66%) |
Jul 08, 2014 | 43.40 | 43.40 | 43.01 | 43.20 | 336,202 | +0.02(+0.04%) |
Jul 07, 2014 | 43.54 | 43.55 | 42.83 | 43.18 | 783,123 | +0.05(+0.11%) |
Jul 03, 2014 | 42.58 | 43.14 | 43.14 | 43.14 | 918,984 | +0.33(+0.77%) |
Jul 02, 2014 | 42.54 | 42.89 | 42.33 | 42.81 | 438,156 | +0.20(+0.47%) |