Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.16 | 35.37 | 34.63 | 34.80 | 552,456 | -0.11(-0.32%) |
Jun 29, 2015 | 35.36 | 35.66 | 34.73 | 34.91 | 595,510 | -0.82(-2.29%) |
Jun 26, 2015 | 35.85 | 35.85 | 34.95 | 35.73 | 631,563 | -0.18(-0.50%) |
Jun 25, 2015 | 35.65 | 36.10 | 35.57 | 35.91 | 494,682 | +0.44(+1.24%) |
Jun 24, 2015 | 35.75 | 35.84 | 35.36 | 35.47 | 589,426 | -0.25(-0.70%) |
Jun 23, 2015 | 35.56 | 36.05 | 35.22 | 35.72 | 654,810 | +0.06(+0.17%) |
Jun 22, 2015 | 35.02 | 35.81 | 34.84 | 35.66 | 848,204 | +0.75(+2.15%) |
Jun 19, 2015 | 34.46 | 35.04 | 34.10 | 34.91 | 771,076 | +0.36(+1.04%) |
Jun 18, 2015 | 33.43 | 34.69 | 33.34 | 34.55 | 617,792 | +1.32(+3.97%) |
Jun 17, 2015 | 32.99 | 33.46 | 32.77 | 33.23 | 803,440 | +0.40(+1.22%) |
Jun 16, 2015 | 32.42 | 32.99 | 32.25 | 32.83 | 709,001 | +0.49(+1.52%) |
Jun 15, 2015 | 32.08 | 32.73 | 31.56 | 32.34 | 777,971 | +0.18(+0.56%) |
Jun 12, 2015 | 31.69 | 32.24 | 31.49 | 32.16 | 645,837 | +0.39(+1.23%) |
Jun 11, 2015 | 31.93 | 32.15 | 31.30 | 31.77 | 600,518 | -0.18(-0.56%) |
Jun 10, 2015 | 32.05 | 32.42 | 31.90 | 31.95 | 564,705 | -0.03(-0.09%) |
Jun 09, 2015 | 32.28 | 32.44 | 31.69 | 31.98 | 309,504 | -0.26(-0.81%) |
Jun 08, 2015 | 32.64 | 32.99 | 32.05 | 32.24 | 276,480 | -0.48(-1.47%) |
Jun 05, 2015 | 32.02 | 32.90 | 32.00 | 32.72 | 761,722 | +0.60(+1.87%) |
Jun 04, 2015 | 32.80 | 32.80 | 31.47 | 32.12 | 520,179 | -0.77(-2.34%) |
Jun 03, 2015 | 32.41 | 32.94 | 32.13 | 32.89 | 649,703 | +0.50(+1.54%) |
Jun 02, 2015 | 31.41 | 32.91 | 31.34 | 32.39 | 1,060,623 | +0.97(+3.09%) |
Jun 01, 2015 | 31.36 | 31.69 | 30.97 | 31.42 | 442,472 | +0.29(+0.93%) |
May 29, 2015 | 31.68 | 32.04 | 30.91 | 31.13 | 522,841 | -0.67(-2.11%) |
May 28, 2015 | 31.53 | 32.09 | 31.38 | 31.80 | 314,034 | +0.14(+0.44%) |
May 27, 2015 | 31.77 | 31.92 | 31.17 | 31.66 | 402,806 | -0.11(-0.35%) |
May 26, 2015 | 32.13 | 32.25 | 31.35 | 31.77 | 436,173 | -0.43(-1.34%) |
May 22, 2015 | 32.17 | 32.20 | 32.20 | 32.20 | 416,300 | +0.11(+0.34%) |
May 21, 2015 | 31.94 | 32.44 | 31.64 | 32.09 | 505,816 | +0.03(+0.09%) |
May 20, 2015 | 32.82 | 33.08 | 31.47 | 32.06 | 826,403 | +0.21(+0.66%) |
May 19, 2015 | 31.72 | 32.50 | 31.63 | 31.85 | 872,969 | +0.09(+0.28%) |
May 18, 2015 | 30.76 | 32.03 | 30.41 | 31.76 | 606,568 | +0.92(+2.98%) |
May 15, 2015 | 30.92 | 30.99 | 30.22 | 30.84 | 521,711 | -0.04(-0.13%) |
May 14, 2015 | 30.34 | 31.22 | 29.93 | 30.88 | 701,555 | +0.71(+2.35%) |
May 13, 2015 | 29.98 | 30.37 | 29.60 | 30.17 | 506,503 | +0.43(+1.45%) |
May 12, 2015 | 29.47 | 30.47 | 28.84 | 29.74 | 622,355 | +0.27(+0.92%) |
May 11, 2015 | 29.58 | 30.33 | 29.45 | 29.47 | 584,320 | -0.22(-0.74%) |
May 08, 2015 | 30.48 | 30.52 | 29.42 | 29.69 | 860,958 | -0.35(-1.17%) |
May 07, 2015 | 31.05 | 31.80 | 29.49 | 30.04 | 1,601,360 | +0.56(+1.90%) |
May 06, 2015 | 28.80 | 29.55 | 28.39 | 29.48 | 1,162,063 | +0.96(+3.37%) |
May 05, 2015 | 27.93 | 28.56 | 27.46 | 28.52 | 983,522 | +0.32(+1.13%) |
May 04, 2015 | 28.30 | 28.82 | 28.11 | 28.20 | 617,692 | -0.03(-0.11%) |
May 01, 2015 | 28.68 | 29.13 | 28.09 | 28.23 | 633,661 | -0.40(-1.40%) |
Apr 30, 2015 | 29.06 | 29.46 | 28.39 | 28.63 | 370,182 | -0.62(-2.12%) |
Apr 29, 2015 | 29.03 | 29.73 | 28.67 | 29.25 | 325,166 | +0.10(+0.34%) |
Apr 28, 2015 | 28.96 | 29.63 | 28.78 | 29.15 | 266,497 | +0.16(+0.55%) |
Apr 27, 2015 | 29.21 | 29.86 | 28.78 | 28.99 | 314,061 | -0.29(-0.99%) |
Apr 24, 2015 | 29.82 | 29.99 | 29.18 | 29.28 | 188,447 | -0.44(-1.48%) |
Apr 23, 2015 | 29.21 | 29.97 | 28.97 | 29.72 | 220,893 | +0.30(+1.02%) |
Apr 22, 2015 | 29.17 | 29.48 | 28.80 | 29.42 | 339,612 | +0.25(+0.86%) |
Apr 21, 2015 | 29.99 | 30.00 | 28.92 | 29.17 | 419,055 | -0.64(-2.15%) |
Apr 20, 2015 | 29.79 | 30.05 | 29.41 | 29.81 | 407,993 | +0.24(+0.81%) |
Apr 17, 2015 | 30.02 | 30.33 | 29.28 | 29.57 | 494,028 | -0.68(-2.26%) |
Apr 16, 2015 | 29.91 | 30.31 | 29.86 | 30.25 | 426,870 | +0.30(+1.02%) |
Apr 15, 2015 | 28.86 | 30.11 | 28.66 | 29.95 | 601,480 | +1.22(+4.25%) |
Apr 14, 2015 | 28.82 | 28.96 | 27.95 | 28.73 | 339,792 | -0.05(-0.17%) |
Apr 13, 2015 | 29.27 | 29.60 | 28.71 | 28.78 | 416,558 | -0.50(-1.71%) |
Apr 10, 2015 | 29.60 | 29.67 | 29.01 | 29.28 | 332,803 | -0.15(-0.51%) |
Apr 09, 2015 | 28.81 | 29.49 | 28.69 | 29.43 | 462,596 | +0.65(+2.26%) |
Apr 08, 2015 | 28.38 | 29.26 | 28.38 | 28.78 | 545,621 | +0.47(+1.66%) |
Apr 07, 2015 | 28.00 | 28.76 | 28.00 | 28.31 | 647,960 | +0.17(+0.60%) |
Apr 06, 2015 | 27.88 | 28.61 | 27.77 | 28.14 | 508,967 | -0.02(-0.07%) |
Apr 02, 2015 | 27.78 | 28.16 | 28.16 | 28.16 | 463,200 | +0.33(+1.19%) |
Apr 01, 2015 | 28.75 | 28.94 | 27.57 | 27.83 | 866,669 | -1.06(-3.67%) |
Mar 31, 2015 | 29.02 | 29.22 | 28.52 | 28.89 | 570,330 | -0.38(-1.32%) |
Mar 30, 2015 | 29.62 | 29.83 | 29.04 | 29.27 | 430,018 | -0.21(-0.73%) |
Mar 27, 2015 | 29.04 | 29.60 | 28.78 | 29.49 | 469,556 | +0.44(+1.51%) |
Mar 26, 2015 | 28.94 | 29.24 | 28.74 | 29.05 | 337,784 | -0.04(-0.14%) |
Mar 25, 2015 | 29.92 | 29.98 | 28.84 | 29.09 | 638,726 | -0.67(-2.25%) |
Mar 24, 2015 | 29.27 | 30.22 | 29.25 | 29.76 | 1,003,449 | +0.52(+1.78%) |
Mar 23, 2015 | 29.03 | 29.43 | 28.72 | 29.24 | 430,721 | +0.15(+0.52%) |
Mar 20, 2015 | 29.48 | 29.66 | 29.06 | 29.09 | 718,250 | -0.20(-0.68%) |
Mar 19, 2015 | 28.80 | 29.44 | 28.80 | 29.29 | 725,562 | +0.33(+1.14%) |
Mar 18, 2015 | 29.02 | 29.07 | 28.69 | 28.96 | 629,687 | -0.06(-0.21%) |
Mar 17, 2015 | 29.00 | 29.17 | 28.71 | 29.02 | 501,722 | -0.03(-0.10%) |
Mar 16, 2015 | 30.00 | 30.00 | 28.95 | 29.05 | 729,966 | -0.71(-2.39%) |
Mar 13, 2015 | 29.62 | 29.88 | 29.26 | 29.76 | 756,284 | +0.16(+0.54%) |
Mar 12, 2015 | 29.85 | 29.85 | 28.96 | 29.60 | 775,430 | +0.05(+0.17%) |
Mar 11, 2015 | 29.48 | 29.70 | 29.13 | 29.55 | 685,794 | +0.02(+0.07%) |
Mar 10, 2015 | 30.29 | 30.42 | 29.48 | 29.53 | 970,049 | -1.15(-3.75%) |
Mar 09, 2015 | 30.57 | 30.84 | 30.03 | 30.68 | 712,416 | +0.21(+0.69%) |
Mar 06, 2015 | 31.31 | 31.70 | 30.41 | 30.47 | 693,573 | -1.13(-3.58%) |
Mar 05, 2015 | 31.75 | 32.00 | 31.21 | 31.60 | 497,198 | -0.04(-0.13%) |
Mar 04, 2015 | 32.18 | 32.29 | 31.25 | 31.64 | 653,200 | -0.62(-1.91%) |
Mar 03, 2015 | 31.91 | 32.31 | 31.71 | 32.26 | 481,251 | +0.29(+0.89%) |
Mar 02, 2015 | 32.01 | 32.31 | 31.36 | 31.97 | 888,225 | +0.00(+0.02%) |
Feb 27, 2015 | 33.20 | 33.51 | 31.81 | 31.96 | 1,138,864 | -1.22(-3.69%) |
Feb 26, 2015 | 33.06 | 33.67 | 32.92 | 33.19 | 539,419 | -0.01(-0.03%) |
Feb 25, 2015 | 32.90 | 34.14 | 32.74 | 33.20 | 952,011 | +0.35(+1.07%) |
Feb 24, 2015 | 34.17 | 34.23 | 32.73 | 32.85 | 1,032,242 | -1.17(-3.45%) |
Feb 23, 2015 | 34.87 | 34.90 | 33.89 | 34.02 | 671,937 | -1.02(-2.90%) |
Feb 20, 2015 | 35.58 | 35.58 | 34.76 | 35.04 | 733,308 | -0.48(-1.35%) |
Feb 19, 2015 | 35.67 | 36.06 | 35.21 | 35.52 | 600,471 | -0.19(-0.53%) |
Feb 18, 2015 | 35.33 | 36.18 | 34.95 | 35.71 | 853,012 | +0.23(+0.65%) |
Feb 17, 2015 | 34.94 | 35.78 | 34.58 | 35.48 | 951,170 | +0.45(+1.30%) |
Feb 13, 2015 | 33.13 | 35.02 | 35.02 | 35.02 | 1,324,100 | +2.02(+6.10%) |
Feb 12, 2015 | 33.00 | 34.10 | 31.05 | 33.01 | 2,901,347 | -2.89(-8.05%) |
Feb 11, 2015 | 35.76 | 36.20 | 35.03 | 35.90 | 845,687 | -0.03(-0.08%) |
Feb 10, 2015 | 35.13 | 36.06 | 34.39 | 35.93 | 738,118 | +1.46(+4.24%) |
Feb 09, 2015 | 33.40 | 34.80 | 32.91 | 34.47 | 1,111,100 | +1.02(+3.06%) |
Feb 06, 2015 | 33.35 | 33.53 | 32.86 | 33.45 | 772,404 | +0.15(+0.44%) |
Feb 05, 2015 | 32.53 | 33.71 | 32.51 | 33.30 | 1,030,446 | +0.76(+2.34%) |
Feb 04, 2015 | 32.49 | 32.75 | 32.04 | 32.54 | 752,863 | -0.20(-0.61%) |
Feb 03, 2015 | 32.97 | 33.55 | 32.62 | 32.74 | 849,206 | -0.14(-0.43%) |
Feb 02, 2015 | 32.93 | 33.39 | 32.15 | 32.88 | 639,336 | -0.07(-0.21%) |
Jan 30, 2015 | 34.34 | 35.06 | 32.71 | 32.95 | 838,105 | -1.59(-4.60%) |
Jan 29, 2015 | 34.18 | 34.85 | 33.57 | 34.54 | 469,718 | +0.30(+0.88%) |
Jan 28, 2015 | 34.57 | 34.88 | 34.00 | 34.24 | 435,806 | -0.21(-0.62%) |
Jan 27, 2015 | 35.12 | 35.44 | 34.35 | 34.45 | 316,212 | -1.27(-3.57%) |
Jan 26, 2015 | 34.56 | 36.00 | 34.23 | 35.73 | 493,309 | +1.24(+3.60%) |
Jan 23, 2015 | 34.15 | 35.00 | 33.57 | 34.49 | 672,843 | +0.50(+1.47%) |
Jan 22, 2015 | 34.20 | 34.23 | 32.88 | 33.99 | 447,334 | +0.01(+0.03%) |
Jan 21, 2015 | 34.32 | 34.80 | 33.55 | 33.98 | 439,483 | +0.66(+1.98%) |
Jan 20, 2015 | 33.39 | 33.87 | 31.94 | 33.32 | 743,725 | +0.12(+0.36%) |
Jan 16, 2015 | 32.44 | 33.85 | 31.00 | 33.20 | 544,687 | +0.78(+2.41%) |
Jan 15, 2015 | 33.21 | 33.43 | 31.66 | 32.42 | 776,861 | -0.55(-1.67%) |
Jan 14, 2015 | 33.19 | 33.57 | 32.85 | 32.97 | 657,782 | -0.69(-2.05%) |
Jan 13, 2015 | 34.87 | 35.64 | 32.76 | 33.66 | 952,252 | -1.04(-3.00%) |
Jan 12, 2015 | 35.30 | 35.74 | 34.56 | 34.70 | 644,306 | -0.53(-1.50%) |
Jan 09, 2015 | 36.87 | 37.24 | 35.17 | 35.23 | 789,990 | -2.25(-6.00%) |
Jan 08, 2015 | 35.66 | 37.67 | 35.64 | 37.48 | 982,957 | +2.00(+5.64%) |
Jan 07, 2015 | 34.21 | 35.80 | 34.21 | 35.48 | 724,518 | +1.82(+5.41%) |
Jan 06, 2015 | 34.11 | 34.58 | 33.00 | 33.66 | 484,841 | -0.39(-1.15%) |
Jan 05, 2015 | 34.13 | 34.88 | 33.52 | 34.05 | 750,345 | -0.35(-1.02%) |
Jan 02, 2015 | 35.51 | 35.61 | 34.04 | 34.40 | 417,422 | -0.80(-2.27%) |
Dec 31, 2014 | 35.10 | 35.20 | 35.20 | 35.20 | 348,000 | +0.25(+0.72%) |
Dec 30, 2014 | 35.37 | 35.85 | 34.86 | 34.95 | 376,789 | -0.58(-1.63%) |
Dec 29, 2014 | 36.63 | 36.84 | 35.37 | 35.53 | 350,350 | -1.07(-2.92%) |
Dec 26, 2014 | 36.78 | 37.06 | 36.54 | 36.60 | 189,913 | -0.06(-0.16%) |
Dec 24, 2014 | 36.84 | 36.66 | 36.66 | 36.66 | 143,800 | -0.14(-0.38%) |
Dec 23, 2014 | 37.06 | 37.65 | 36.34 | 36.80 | 505,652 | +0.18(+0.49%) |
Dec 22, 2014 | 36.73 | 37.74 | 36.14 | 36.62 | 467,772 | -0.20(-0.54%) |
Dec 19, 2014 | 36.73 | 37.52 | 36.47 | 36.82 | 875,202 | +0.00(+0.00%) |
Dec 18, 2014 | 36.20 | 36.91 | 35.18 | 36.82 | 700,096 | +1.08(+3.02%) |
Dec 17, 2014 | 34.09 | 35.77 | 33.75 | 35.74 | 612,036 | +1.68(+4.93%) |
Dec 16, 2014 | 34.75 | 35.10 | 33.94 | 34.06 | 802,346 | +0.51(+1.52%) |
Dec 15, 2014 | 34.19 | 34.61 | 33.41 | 33.55 | 642,807 | -0.48(-1.41%) |
Dec 12, 2014 | 33.75 | 34.42 | 33.75 | 34.03 | 547,888 | -0.09(-0.26%) |
Dec 11, 2014 | 34.11 | 34.99 | 34.08 | 34.12 | 448,562 | +0.09(+0.26%) |
Dec 10, 2014 | 34.92 | 35.28 | 33.77 | 34.03 | 582,597 | -0.48(-1.39%) |
Dec 09, 2014 | 33.73 | 34.95 | 33.73 | 34.51 | 1,185,485 | +0.54(+1.59%) |
Dec 08, 2014 | 32.88 | 34.34 | 32.88 | 33.97 | 832,998 | +0.88(+2.66%) |
Dec 05, 2014 | 33.17 | 33.98 | 33.04 | 33.09 | 607,688 | -0.04(-0.12%) |
Dec 04, 2014 | 32.94 | 33.46 | 32.18 | 33.13 | 1,124,064 | +0.07(+0.21%) |
Dec 03, 2014 | 32.83 | 33.24 | 32.58 | 33.06 | 870,942 | +0.14(+0.43%) |
Dec 02, 2014 | 32.18 | 33.15 | 31.73 | 32.92 | 1,296,685 | +1.28(+4.05%) |
Dec 01, 2014 | 31.71 | 31.87 | 31.02 | 31.64 | 877,921 | -0.13(-0.41%) |
Nov 28, 2014 | 31.52 | 31.86 | 31.24 | 31.77 | 279,055 | +0.17(+0.54%) |
Nov 26, 2014 | 31.20 | 31.60 | 31.60 | 31.60 | 546,300 | +0.42(+1.35%) |
Nov 25, 2014 | 31.33 | 31.65 | 30.60 | 31.18 | 1,102,833 | -0.06(-0.19%) |
Nov 24, 2014 | 31.25 | 31.39 | 30.76 | 31.24 | 818,629 | +0.17(+0.55%) |
Nov 21, 2014 | 31.82 | 31.87 | 30.71 | 31.07 | 996,639 | -0.20(-0.64%) |
Nov 20, 2014 | 29.63 | 31.42 | 29.33 | 31.27 | 1,096,709 | +1.43(+4.79%) |
Nov 19, 2014 | 30.61 | 30.91 | 29.71 | 29.84 | 1,773,107 | -0.73(-2.39%) |
Nov 18, 2014 | 30.20 | 30.89 | 30.11 | 30.57 | 1,175,225 | +0.36(+1.19%) |
Nov 17, 2014 | 29.76 | 30.34 | 29.47 | 30.21 | 970,248 | +0.31(+1.04%) |
Nov 14, 2014 | 28.65 | 29.94 | 28.20 | 29.90 | 767,272 | +1.35(+4.73%) |
Nov 13, 2014 | 28.74 | 29.55 | 28.18 | 28.55 | 593,952 | +0.14(+0.49%) |
Nov 12, 2014 | 28.68 | 29.08 | 28.09 | 28.41 | 557,242 | -0.65(-2.24%) |
Nov 11, 2014 | 28.67 | 29.16 | 28.22 | 29.06 | 661,598 | +0.29(+1.01%) |
Nov 10, 2014 | 28.01 | 28.81 | 27.55 | 28.77 | 966,173 | +0.75(+2.68%) |
Nov 07, 2014 | 27.33 | 28.04 | 27.00 | 28.02 | 1,534,153 | +0.47(+1.71%) |
Nov 06, 2014 | 26.05 | 28.21 | 25.99 | 27.55 | 6,013,340 | -5.20(-15.88%) |
Nov 05, 2014 | 33.64 | 33.65 | 32.03 | 32.75 | 1,827,329 | -0.70(-2.09%) |
Nov 04, 2014 | 33.75 | 34.39 | 33.31 | 33.45 | 708,350 | -0.56(-1.65%) |
Nov 03, 2014 | 36.15 | 36.15 | 33.62 | 34.01 | 1,162,118 | -2.26(-6.23%) |
Oct 31, 2014 | 36.21 | 36.62 | 35.26 | 36.27 | 524,420 | +1.08(+3.07%) |
Oct 30, 2014 | 34.67 | 35.62 | 34.33 | 35.19 | 455,112 | +0.43(+1.24%) |
Oct 29, 2014 | 36.01 | 36.77 | 34.33 | 34.76 | 563,815 | -1.24(-3.44%) |
Oct 28, 2014 | 34.05 | 36.22 | 33.51 | 36.00 | 609,879 | +2.17(+6.41%) |
Oct 27, 2014 | 33.43 | 34.13 | 33.63 | 33.83 | 373,958 | +0.20(+0.59%) |
Oct 24, 2014 | 33.00 | 33.67 | 32.77 | 33.63 | 496,382 | +0.53(+1.60%) |
Oct 23, 2014 | 34.15 | 34.20 | 32.75 | 33.10 | 1,124,228 | -0.69(-2.04%) |
Oct 22, 2014 | 35.08 | 35.14 | 33.55 | 33.79 | 966,520 | -1.21(-3.46%) |
Oct 21, 2014 | 34.48 | 35.13 | 34.03 | 35.00 | 667,039 | +0.70(+2.04%) |
Oct 20, 2014 | 33.50 | 34.63 | 33.27 | 34.30 | 713,424 | +0.64(+1.90%) |
Oct 17, 2014 | 33.67 | 34.46 | 33.03 | 33.66 | 843,005 | +0.53(+1.60%) |
Oct 16, 2014 | 32.07 | 33.47 | 32.01 | 33.13 | 806,458 | +0.35(+1.07%) |
Oct 15, 2014 | 30.73 | 33.30 | 30.09 | 32.78 | 1,050,826 | +1.46(+4.66%) |
Oct 14, 2014 | 30.64 | 32.06 | 30.21 | 31.32 | 1,166,294 | +1.05(+3.47%) |
Oct 13, 2014 | 30.52 | 31.01 | 29.08 | 30.27 | 1,154,658 | -0.11(-0.36%) |
Oct 10, 2014 | 31.17 | 31.98 | 30.01 | 30.38 | 1,140,522 | -1.03(-3.28%) |
Oct 09, 2014 | 32.60 | 33.44 | 31.05 | 31.41 | 934,608 | -1.32(-4.03%) |
Oct 08, 2014 | 32.98 | 33.03 | 30.00 | 32.73 | 1,506,934 | -0.18(-0.55%) |
Oct 07, 2014 | 33.91 | 34.61 | 32.89 | 32.91 | 711,775 | -1.29(-3.77%) |
Oct 06, 2014 | 35.35 | 36.23 | 34.04 | 34.20 | 579,223 | -1.10(-3.12%) |
Oct 03, 2014 | 34.73 | 36.13 | 34.73 | 35.30 | 905,230 | +0.94(+2.74%) |
Oct 02, 2014 | 32.83 | 34.64 | 32.50 | 34.36 | 814,344 | +1.48(+4.50%) |
Oct 01, 2014 | 34.28 | 34.31 | 32.46 | 32.88 | 1,181,720 | -1.53(-4.45%) |
Sep 30, 2014 | 34.64 | 35.05 | 33.51 | 34.41 | 902,802 | -0.16(-0.45%) |
Sep 29, 2014 | 34.81 | 35.37 | 34.55 | 34.56 | 602,604 | -0.80(-2.28%) |
Sep 26, 2014 | 35.18 | 35.56 | 34.86 | 35.37 | 473,611 | +0.24(+0.68%) |
Sep 25, 2014 | 36.20 | 36.48 | 34.78 | 35.13 | 721,687 | -1.16(-3.20%) |
Sep 24, 2014 | 34.81 | 36.36 | 34.65 | 36.29 | 1,051,377 | +1.46(+4.19%) |
Sep 23, 2014 | 35.00 | 36.00 | 34.58 | 34.83 | 982,949 | -0.36(-1.02%) |
Sep 22, 2014 | 37.06 | 37.06 | 35.02 | 35.19 | 1,402,273 | -2.20(-5.88%) |
Sep 19, 2014 | 37.44 | 38.13 | 36.02 | 37.39 | 1,902,235 | +0.59(+1.60%) |
Sep 18, 2014 | 39.10 | 39.56 | 36.15 | 36.80 | 1,759,376 | -1.97(-5.08%) |
Sep 17, 2014 | 40.51 | 40.75 | 38.25 | 38.77 | 1,068,982 | -1.86(-4.58%) |
Sep 16, 2014 | 40.22 | 41.06 | 39.28 | 40.63 | 709,138 | +0.42(+1.04%) |
Sep 15, 2014 | 43.05 | 43.13 | 39.61 | 40.21 | 918,996 | -3.07(-7.09%) |
Sep 12, 2014 | 41.98 | 43.29 | 40.99 | 43.28 | 1,175,639 | +1.14(+2.71%) |
Sep 11, 2014 | 40.56 | 42.44 | 40.32 | 42.14 | 856,766 | +1.48(+3.64%) |
Sep 10, 2014 | 39.93 | 40.75 | 39.65 | 40.66 | 604,228 | +0.70(+1.75%) |
Sep 09, 2014 | 40.81 | 41.35 | 39.72 | 39.96 | 574,346 | -0.84(-2.06%) |
Sep 08, 2014 | 39.60 | 41.53 | 39.60 | 40.80 | 790,858 | +1.06(+2.67%) |
Sep 05, 2014 | 38.89 | 39.80 | 38.19 | 39.74 | 931,391 | +0.70(+1.79%) |
Sep 04, 2014 | 39.45 | 40.12 | 38.95 | 39.04 | 642,058 | -0.07(-0.18%) |
Sep 03, 2014 | 38.23 | 39.27 | 38.23 | 39.11 | 846,812 | +1.13(+2.98%) |
Sep 02, 2014 | 37.57 | 38.09 | 37.10 | 37.98 | 412,286 | +0.53(+1.42%) |
Aug 29, 2014 | 36.89 | 37.45 | 37.45 | 37.45 | 369,400 | +0.70(+1.90%) |
Aug 28, 2014 | 37.57 | 37.85 | 36.53 | 36.75 | 393,867 | -1.13(-2.98%) |
Aug 27, 2014 | 38.75 | 38.75 | 37.29 | 37.88 | 511,016 | -0.58(-1.51%) |
Aug 26, 2014 | 36.48 | 38.66 | 36.41 | 38.46 | 737,272 | +1.98(+5.43%) |
Aug 25, 2014 | 36.86 | 36.91 | 36.25 | 36.48 | 704,916 | +0.01(+0.03%) |
Aug 22, 2014 | 36.95 | 36.95 | 35.84 | 36.47 | 595,010 | -0.37(-1.00%) |
Aug 21, 2014 | 36.58 | 36.95 | 36.18 | 36.84 | 564,010 | +0.15(+0.41%) |
Aug 20, 2014 | 37.92 | 37.96 | 36.68 | 36.69 | 815,139 | -1.53(-4.00%) |
Aug 19, 2014 | 39.39 | 39.59 | 38.07 | 38.22 | 759,509 | -1.00(-2.55%) |
Aug 18, 2014 | 38.63 | 39.31 | 38.58 | 39.22 | 676,638 | +1.01(+2.64%) |
Aug 15, 2014 | 38.75 | 38.75 | 37.20 | 38.21 | 813,806 | -0.14(-0.37%) |
Aug 14, 2014 | 38.54 | 38.73 | 38.23 | 38.35 | 733,799 | -0.21(-0.54%) |
Aug 13, 2014 | 38.18 | 38.63 | 37.69 | 38.56 | 743,215 | +0.44(+1.15%) |
Aug 12, 2014 | 37.45 | 38.15 | 36.99 | 38.12 | 1,160,071 | +0.47(+1.25%) |
Aug 11, 2014 | 36.95 | 37.81 | 36.72 | 37.65 | 1,134,901 | +0.92(+2.50%) |
Aug 08, 2014 | 37.47 | 37.57 | 36.30 | 36.73 | 1,073,635 | -0.60(-1.61%) |
Aug 07, 2014 | 37.00 | 39.23 | 36.10 | 37.33 | 3,514,463 | -2.97(-7.37%) |
Aug 06, 2014 | 41.42 | 42.56 | 39.97 | 40.30 | 1,514,732 | -1.47(-3.52%) |
Aug 05, 2014 | 41.51 | 42.98 | 41.26 | 41.77 | 735,540 | -0.21(-0.50%) |
Aug 04, 2014 | 40.53 | 42.10 | 40.41 | 41.98 | 755,050 | +1.67(+4.14%) |
Aug 01, 2014 | 41.84 | 41.84 | 39.17 | 40.31 | 730,383 | -1.53(-3.66%) |
Jul 31, 2014 | 43.76 | 44.05 | 41.81 | 41.84 | 567,038 | -2.47(-5.57%) |
Jul 30, 2014 | 42.56 | 44.49 | 42.26 | 44.31 | 913,450 | +2.13(+5.05%) |
Jul 29, 2014 | 40.86 | 42.29 | 40.50 | 42.18 | 458,845 | +1.45(+3.56%) |
Jul 28, 2014 | 41.46 | 41.89 | 40.18 | 40.73 | 468,091 | -0.80(-1.93%) |
Jul 25, 2014 | 41.50 | 42.52 | 41.06 | 41.53 | 823,957 | -0.35(-0.84%) |
Jul 24, 2014 | 40.23 | 42.01 | 39.87 | 41.88 | 795,559 | +1.80(+4.49%) |
Jul 23, 2014 | 40.75 | 41.05 | 39.95 | 40.08 | 415,222 | -0.52(-1.28%) |
Jul 22, 2014 | 39.57 | 40.75 | 39.18 | 40.60 | 690,964 | +1.37(+3.49%) |
Jul 21, 2014 | 38.95 | 39.56 | 38.61 | 39.23 | 538,900 | +0.14(+0.36%) |
Jul 18, 2014 | 38.54 | 39.27 | 38.30 | 39.09 | 644,895 | +0.58(+1.51%) |
Jul 17, 2014 | 40.04 | 40.78 | 38.29 | 38.51 | 1,008,881 | -1.95(-4.82%) |
Jul 16, 2014 | 40.70 | 40.92 | 39.60 | 40.46 | 615,976 | -0.03(-0.07%) |
Jul 15, 2014 | 40.86 | 41.22 | 39.70 | 40.49 | 474,634 | -0.26(-0.64%) |
Jul 14, 2014 | 41.73 | 41.88 | 40.51 | 40.75 | 932,963 | -0.51(-1.24%) |
Jul 11, 2014 | 40.99 | 41.66 | 40.74 | 41.26 | 317,023 | +0.26(+0.63%) |
Jul 10, 2014 | 40.47 | 41.55 | 39.67 | 41.00 | 660,454 | -0.70(-1.68%) |
Jul 09, 2014 | 41.17 | 42.18 | 40.59 | 41.70 | 753,277 | +0.79(+1.93%) |
Jul 08, 2014 | 42.62 | 42.84 | 39.77 | 40.91 | 1,284,395 | -1.60(-3.76%) |
Jul 07, 2014 | 45.57 | 45.57 | 42.46 | 42.51 | 1,164,035 | -3.17(-6.94%) |
Jul 03, 2014 | 46.31 | 45.68 | 45.68 | 45.68 | 271,700 | -0.42(-0.91%) |
Jul 02, 2014 | 46.04 | 46.65 | 45.61 | 46.10 | 470,077 | -0.10(-0.22%) |