Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.46 | 33.55 | 32.07 | 32.29 | 643,086 | -0.96(-2.89%) |
Jun 29, 2015 | 34.57 | 34.75 | 33.22 | 33.25 | 512,957 | -1.67(-4.78%) |
Jun 26, 2015 | 34.98 | 35.09 | 34.29 | 34.92 | 4,269,975 | -0.13(-0.38%) |
Jun 25, 2015 | 35.78 | 35.83 | 34.88 | 35.06 | 408,660 | -0.75(-2.10%) |
Jun 24, 2015 | 35.64 | 35.95 | 35.43 | 35.81 | 502,051 | +0.17(+0.47%) |
Jun 23, 2015 | 35.28 | 35.70 | 35.10 | 35.64 | 379,290 | +0.37(+1.04%) |
Jun 22, 2015 | 35.37 | 35.53 | 35.07 | 35.27 | 334,907 | +0.08(+0.24%) |
Jun 19, 2015 | 35.65 | 35.65 | 34.92 | 35.19 | 909,400 | -0.36(-1.01%) |
Jun 18, 2015 | 35.54 | 35.79 | 35.10 | 35.55 | 281,721 | +0.10(+0.28%) |
Jun 17, 2015 | 35.62 | 35.78 | 34.74 | 35.45 | 719,512 | -0.03(-0.09%) |
Jun 16, 2015 | 34.99 | 35.58 | 34.95 | 35.48 | 334,747 | +0.47(+1.34%) |
Jun 15, 2015 | 35.17 | 35.17 | 34.34 | 35.02 | 343,528 | -0.30(-0.85%) |
Jun 12, 2015 | 35.17 | 35.36 | 34.90 | 35.32 | 285,060 | +0.11(+0.31%) |
Jun 11, 2015 | 34.77 | 35.22 | 34.64 | 35.21 | 230,307 | +0.34(+0.98%) |
Jun 10, 2015 | 34.56 | 35.20 | 34.56 | 34.87 | 216,090 | +0.73(+2.15%) |
Jun 09, 2015 | 34.44 | 34.97 | 34.09 | 34.13 | 270,234 | -0.07(-0.20%) |
Jun 08, 2015 | 34.60 | 34.87 | 34.07 | 34.20 | 245,728 | -0.43(-1.23%) |
Jun 05, 2015 | 34.48 | 34.65 | 34.01 | 34.62 | 307,944 | +0.08(+0.24%) |
Jun 04, 2015 | 34.67 | 34.89 | 34.15 | 34.54 | 205,390 | -0.34(-0.98%) |
Jun 03, 2015 | 34.52 | 35.40 | 34.49 | 34.88 | 213,606 | +0.43(+1.26%) |
Jun 02, 2015 | 33.82 | 34.69 | 33.82 | 34.45 | 286,298 | +0.73(+2.15%) |
Jun 01, 2015 | 34.16 | 34.32 | 33.25 | 33.72 | 372,915 | -0.38(-1.10%) |
May 29, 2015 | 34.28 | 34.32 | 33.74 | 34.10 | 513,842 | -0.32(-0.92%) |
May 28, 2015 | 34.68 | 34.68 | 33.96 | 34.41 | 322,511 | -0.46(-1.32%) |
May 27, 2015 | 34.67 | 34.92 | 34.34 | 34.87 | 274,019 | +0.20(+0.58%) |
May 26, 2015 | 35.58 | 35.64 | 34.51 | 34.67 | 285,241 | -1.03(-2.88%) |
May 22, 2015 | 35.59 | 35.70 | 35.70 | 35.70 | 272,723 | +0.06(+0.16%) |
May 21, 2015 | 36.11 | 36.27 | 35.41 | 35.64 | 298,867 | -0.39(-1.09%) |
May 20, 2015 | 36.40 | 36.50 | 35.71 | 36.03 | 331,320 | -0.21(-0.58%) |
May 19, 2015 | 36.59 | 36.85 | 35.51 | 36.24 | 369,950 | -0.43(-1.18%) |
May 18, 2015 | 36.69 | 36.86 | 36.41 | 36.68 | 325,116 | -0.17(-0.45%) |
May 15, 2015 | 37.06 | 37.33 | 36.73 | 36.84 | 310,228 | -0.32(-0.85%) |
May 14, 2015 | 37.08 | 37.41 | 36.85 | 37.16 | 312,283 | +0.40(+1.09%) |
May 13, 2015 | 36.80 | 37.07 | 36.39 | 36.76 | 322,066 | +0.06(+0.16%) |
May 12, 2015 | 37.24 | 37.24 | 36.63 | 36.70 | 243,108 | -0.52(-1.39%) |
May 11, 2015 | 36.78 | 37.44 | 36.78 | 37.22 | 344,547 | +0.66(+1.80%) |
May 08, 2015 | 37.00 | 37.47 | 36.41 | 36.56 | 391,154 | +0.18(+0.48%) |
May 07, 2015 | 36.59 | 36.66 | 36.04 | 36.39 | 310,725 | -0.32(-0.86%) |
May 06, 2015 | 37.09 | 37.33 | 36.48 | 36.70 | 396,083 | -0.22(-0.59%) |
May 05, 2015 | 37.22 | 37.77 | 36.86 | 36.92 | 421,971 | -0.17(-0.47%) |
May 04, 2015 | 37.04 | 37.75 | 36.90 | 37.09 | 445,435 | +0.23(+0.63%) |
May 01, 2015 | 36.59 | 36.93 | 36.08 | 36.86 | 636,324 | +0.90(+2.50%) |
Apr 30, 2015 | 34.36 | 36.75 | 34.17 | 35.96 | 821,576 | +0.51(+1.43%) |
Apr 29, 2015 | 34.92 | 35.61 | 34.71 | 35.45 | 477,083 | +0.32(+0.90%) |
Apr 28, 2015 | 34.58 | 35.59 | 34.19 | 35.14 | 528,468 | +0.25(+0.72%) |
Apr 27, 2015 | 34.95 | 35.65 | 34.76 | 34.89 | 724,666 | +0.11(+0.31%) |
Apr 24, 2015 | 34.95 | 35.27 | 34.70 | 34.78 | 382,129 | +0.04(+0.12%) |
Apr 23, 2015 | 34.29 | 35.15 | 34.29 | 34.74 | 654,136 | +0.59(+1.73%) |
Apr 22, 2015 | 33.80 | 34.27 | 33.61 | 34.15 | 779,803 | +0.34(+1.01%) |
Apr 21, 2015 | 33.79 | 34.17 | 33.50 | 33.81 | 462,164 | -0.05(-0.15%) |
Apr 20, 2015 | 33.44 | 34.16 | 33.43 | 33.86 | 389,039 | +0.51(+1.52%) |
Apr 17, 2015 | 33.59 | 33.59 | 32.94 | 33.35 | 494,048 | +0.07(+0.22%) |
Apr 16, 2015 | 34.06 | 34.09 | 33.23 | 33.28 | 470,422 | -0.67(-1.98%) |
Apr 15, 2015 | 33.59 | 34.33 | 33.45 | 33.95 | 641,263 | +0.41(+1.21%) |
Apr 14, 2015 | 33.28 | 33.86 | 33.15 | 33.54 | 510,437 | +0.45(+1.36%) |
Apr 13, 2015 | 32.91 | 33.26 | 32.19 | 33.09 | 932,932 | -0.71(-2.09%) |
Apr 10, 2015 | 33.26 | 33.97 | 33.26 | 33.80 | 518,932 | +0.35(+1.04%) |
Apr 09, 2015 | 32.64 | 33.76 | 32.60 | 33.45 | 643,963 | +0.45(+1.36%) |
Apr 08, 2015 | 32.43 | 33.20 | 32.30 | 33.00 | 1,176,432 | +0.86(+2.69%) |
Apr 07, 2015 | 31.91 | 32.38 | 31.91 | 32.14 | 654,609 | +0.29(+0.91%) |
Apr 06, 2015 | 30.12 | 31.92 | 30.12 | 31.85 | 1,320,634 | +1.73(+5.74%) |
Apr 02, 2015 | 29.23 | 30.12 | 30.12 | 30.12 | 992,571 | +0.44(+1.49%) |
Apr 01, 2015 | 31.38 | 31.83 | 29.63 | 29.68 | 1,900,929 | -2.65(-8.20%) |
Mar 31, 2015 | 31.70 | 32.44 | 31.70 | 32.33 | 769,937 | +0.23(+0.73%) |
Mar 30, 2015 | 31.71 | 32.58 | 31.71 | 32.09 | 729,052 | +0.47(+1.47%) |
Mar 27, 2015 | 31.40 | 31.76 | 31.23 | 31.63 | 532,044 | +0.12(+0.37%) |
Mar 26, 2015 | 31.78 | 32.01 | 31.37 | 31.51 | 434,213 | -0.07(-0.24%) |
Mar 25, 2015 | 31.25 | 31.97 | 31.23 | 31.59 | 766,038 | +0.56(+1.80%) |
Mar 24, 2015 | 31.57 | 31.62 | 30.89 | 31.03 | 657,555 | -0.40(-1.27%) |
Mar 23, 2015 | 31.04 | 31.75 | 30.85 | 31.43 | 1,035,016 | +0.62(+2.00%) |
Mar 20, 2015 | 31.21 | 31.31 | 30.76 | 30.81 | 823,709 | -0.19(-0.62%) |
Mar 19, 2015 | 31.26 | 31.36 | 30.47 | 31.01 | 438,010 | -0.59(-1.87%) |
Mar 18, 2015 | 31.27 | 31.83 | 31.27 | 31.60 | 1,238,229 | +0.12(+0.37%) |
Mar 17, 2015 | 31.65 | 31.95 | 31.40 | 31.48 | 651,567 | -0.09(-0.29%) |
Mar 16, 2015 | 31.75 | 31.97 | 31.33 | 31.57 | 364,519 | -0.08(-0.26%) |
Mar 13, 2015 | 31.98 | 32.24 | 31.31 | 31.65 | 384,002 | -0.47(-1.48%) |
Mar 12, 2015 | 32.11 | 32.53 | 31.88 | 32.13 | 334,257 | +0.34(+1.07%) |
Mar 11, 2015 | 31.55 | 31.93 | 31.33 | 31.79 | 400,506 | +0.13(+0.42%) |
Mar 10, 2015 | 31.58 | 32.17 | 31.58 | 31.65 | 298,690 | -0.52(-1.63%) |
Mar 09, 2015 | 32.49 | 32.62 | 31.92 | 32.18 | 1,014,851 | -0.01(-0.03%) |
Mar 06, 2015 | 32.72 | 32.93 | 32.05 | 32.19 | 487,953 | -0.89(-2.69%) |
Mar 05, 2015 | 33.94 | 34.27 | 33.06 | 33.08 | 654,089 | -0.97(-2.86%) |
Mar 04, 2015 | 34.15 | 34.44 | 33.87 | 34.05 | 493,493 | -0.39(-1.13%) |
Mar 03, 2015 | 34.71 | 34.81 | 34.41 | 34.44 | 502,078 | -0.15(-0.43%) |
Mar 02, 2015 | 34.99 | 35.10 | 34.56 | 34.59 | 531,191 | -0.63(-1.79%) |
Feb 27, 2015 | 35.69 | 35.81 | 35.15 | 35.22 | 542,254 | -0.34(-0.96%) |
Feb 26, 2015 | 35.75 | 36.03 | 35.40 | 35.56 | 354,577 | -0.31(-0.86%) |
Feb 25, 2015 | 36.06 | 36.16 | 35.57 | 35.87 | 373,469 | -0.20(-0.55%) |
Feb 24, 2015 | 35.45 | 36.29 | 35.45 | 36.07 | 408,430 | +0.73(+2.07%) |
Feb 23, 2015 | 35.29 | 35.63 | 34.93 | 35.34 | 287,186 | -0.34(-0.96%) |
Feb 20, 2015 | 35.40 | 35.72 | 34.76 | 35.68 | 278,703 | +0.35(+0.99%) |
Feb 19, 2015 | 34.92 | 35.85 | 34.56 | 35.33 | 316,334 | +0.16(+0.45%) |
Feb 18, 2015 | 35.01 | 35.96 | 34.93 | 35.17 | 412,616 | +0.07(+0.19%) |
Feb 17, 2015 | 34.90 | 35.18 | 34.49 | 35.10 | 454,267 | +0.17(+0.50%) |
Feb 13, 2015 | 34.64 | 34.93 | 34.93 | 34.93 | 502,359 | +0.67(+1.97%) |
Feb 12, 2015 | 34.02 | 34.56 | 33.83 | 34.26 | 437,958 | +0.80(+2.39%) |
Feb 11, 2015 | 33.02 | 33.58 | 32.72 | 33.46 | 408,091 | +0.35(+1.05%) |
Feb 10, 2015 | 33.44 | 33.44 | 32.64 | 33.11 | 330,982 | -0.47(-1.41%) |
Feb 09, 2015 | 33.26 | 34.27 | 33.26 | 33.58 | 329,930 | +0.02(+0.07%) |
Feb 06, 2015 | 33.23 | 34.15 | 33.15 | 33.56 | 416,711 | +0.10(+0.30%) |
Feb 05, 2015 | 32.61 | 33.49 | 32.54 | 33.46 | 524,632 | +0.91(+2.80%) |
Feb 04, 2015 | 32.71 | 32.90 | 32.06 | 32.55 | 645,553 | -0.52(-1.58%) |
Feb 03, 2015 | 32.67 | 33.29 | 32.56 | 33.07 | 506,640 | +0.94(+2.91%) |
Feb 02, 2015 | 31.54 | 32.24 | 31.07 | 32.13 | 819,636 | +0.73(+2.32%) |
Jan 30, 2015 | 30.42 | 31.57 | 30.26 | 31.41 | 816,613 | +0.76(+2.48%) |
Jan 29, 2015 | 30.04 | 30.78 | 28.38 | 30.64 | 1,399,623 | +0.56(+1.87%) |
Jan 28, 2015 | 32.61 | 32.80 | 29.22 | 30.08 | 1,893,609 | -2.67(-8.16%) |
Jan 27, 2015 | 32.78 | 33.01 | 32.59 | 32.76 | 450,324 | -0.36(-1.10%) |
Jan 26, 2015 | 33.13 | 33.25 | 32.82 | 33.12 | 559,395 | +0.07(+0.23%) |
Jan 23, 2015 | 32.90 | 33.37 | 32.66 | 33.04 | 602,473 | -0.25(-0.75%) |
Jan 22, 2015 | 33.14 | 33.42 | 32.80 | 33.29 | 432,072 | +0.31(+0.93%) |
Jan 21, 2015 | 32.80 | 33.26 | 32.51 | 32.99 | 433,194 | +0.22(+0.68%) |
Jan 20, 2015 | 33.02 | 33.08 | 32.27 | 32.76 | 572,115 | -0.21(-0.63%) |
Jan 16, 2015 | 33.96 | 33.96 | 32.67 | 32.97 | 809,208 | -1.15(-3.37%) |
Jan 15, 2015 | 35.09 | 35.09 | 34.06 | 34.12 | 328,623 | -0.60(-1.72%) |
Jan 14, 2015 | 34.60 | 34.86 | 34.02 | 34.72 | 359,361 | -0.70(-1.96%) |
Jan 13, 2015 | 35.67 | 35.98 | 34.92 | 35.41 | 378,921 | +0.07(+0.21%) |
Jan 12, 2015 | 35.60 | 35.76 | 34.49 | 35.34 | 327,540 | -0.35(-0.97%) |
Jan 09, 2015 | 36.61 | 36.61 | 35.40 | 35.69 | 608,875 | -0.87(-2.38%) |
Jan 08, 2015 | 37.00 | 37.18 | 36.38 | 36.55 | 696,921 | -0.21(-0.56%) |
Jan 07, 2015 | 36.99 | 37.15 | 36.00 | 36.76 | 476,310 | -0.02(-0.05%) |
Jan 06, 2015 | 37.61 | 37.61 | 36.38 | 36.78 | 406,140 | -0.74(-1.96%) |
Jan 05, 2015 | 38.92 | 38.92 | 37.01 | 37.51 | 458,666 | -2.14(-5.41%) |
Jan 02, 2015 | 40.81 | 41.17 | 39.41 | 39.66 | 318,651 | -1.11(-2.72%) |
Dec 31, 2014 | 40.73 | 40.77 | 40.77 | 40.77 | 336,082 | -0.02(-0.04%) |
Dec 30, 2014 | 40.33 | 41.11 | 40.33 | 40.78 | 237,033 | +0.26(+0.63%) |
Dec 29, 2014 | 39.92 | 41.17 | 39.91 | 40.53 | 274,865 | +0.63(+1.58%) |
Dec 26, 2014 | 40.06 | 40.48 | 39.82 | 39.90 | 138,853 | +0.14(+0.35%) |
Dec 24, 2014 | 39.82 | 39.76 | 39.76 | 39.76 | 112,228 | -0.06(-0.15%) |
Dec 23, 2014 | 38.94 | 39.93 | 38.62 | 39.82 | 465,611 | +0.89(+2.30%) |
Dec 22, 2014 | 39.72 | 39.96 | 38.73 | 38.92 | 417,446 | -0.78(-1.96%) |
Dec 19, 2014 | 39.10 | 39.82 | 38.95 | 39.70 | 831,287 | +0.49(+1.25%) |
Dec 18, 2014 | 40.33 | 40.44 | 38.86 | 39.21 | 381,441 | -0.36(-0.92%) |
Dec 17, 2014 | 38.47 | 39.68 | 37.97 | 39.58 | 291,565 | +1.21(+3.15%) |
Dec 16, 2014 | 38.37 | 39.19 | 37.90 | 38.37 | 324,004 | +0.19(+0.50%) |
Dec 15, 2014 | 38.78 | 39.17 | 37.99 | 38.18 | 337,378 | -0.63(-1.62%) |
Dec 12, 2014 | 39.31 | 39.52 | 38.38 | 38.81 | 397,421 | -1.11(-2.78%) |
Dec 11, 2014 | 40.35 | 40.66 | 39.75 | 39.92 | 266,574 | -0.65(-1.59%) |
Dec 10, 2014 | 41.67 | 41.67 | 40.48 | 40.56 | 258,350 | -1.46(-3.47%) |
Dec 09, 2014 | 40.44 | 42.07 | 40.44 | 42.02 | 430,730 | +0.74(+1.78%) |
Dec 08, 2014 | 42.24 | 42.49 | 41.22 | 41.28 | 520,376 | -1.14(-2.69%) |
Dec 05, 2014 | 42.39 | 43.05 | 42.18 | 42.42 | 260,950 | +0.07(+0.16%) |
Dec 04, 2014 | 42.01 | 42.42 | 41.56 | 42.36 | 337,376 | +0.00(+0.00%) |
Dec 03, 2014 | 41.05 | 42.52 | 40.56 | 42.36 | 275,705 | +1.65(+4.05%) |
Dec 02, 2014 | 40.88 | 41.56 | 40.33 | 40.71 | 300,380 | +0.01(+0.02%) |
Dec 01, 2014 | 41.61 | 41.61 | 40.43 | 40.70 | 318,724 | -1.03(-2.48%) |
Nov 28, 2014 | 43.19 | 43.19 | 41.57 | 41.74 | 218,802 | -1.43(-3.32%) |
Nov 26, 2014 | 43.46 | 43.17 | 43.17 | 43.17 | 245,598 | -0.22(-0.50%) |
Nov 25, 2014 | 43.09 | 43.57 | 42.90 | 43.38 | 365,282 | +0.32(+0.75%) |
Nov 24, 2014 | 43.09 | 43.14 | 42.59 | 43.06 | 319,156 | +0.17(+0.39%) |
Nov 21, 2014 | 43.19 | 43.25 | 42.52 | 42.90 | 311,282 | +0.34(+0.80%) |
Nov 20, 2014 | 41.42 | 42.60 | 41.28 | 42.56 | 257,000 | +0.81(+1.94%) |
Nov 19, 2014 | 41.89 | 42.03 | 41.12 | 41.74 | 532,578 | -0.49(-1.16%) |
Nov 18, 2014 | 41.89 | 42.29 | 41.41 | 42.23 | 387,462 | +0.25(+0.59%) |
Nov 17, 2014 | 42.70 | 42.70 | 41.75 | 41.98 | 521,886 | -0.76(-1.78%) |
Nov 14, 2014 | 42.61 | 42.84 | 42.18 | 42.75 | 281,672 | -0.12(-0.27%) |
Nov 13, 2014 | 42.80 | 43.36 | 42.75 | 42.86 | 710,507 | -0.17(-0.40%) |
Nov 12, 2014 | 42.32 | 43.11 | 42.19 | 43.04 | 405,407 | +0.42(+0.99%) |
Nov 11, 2014 | 42.37 | 42.74 | 42.13 | 42.61 | 558,847 | +0.00(+0.00%) |
Nov 10, 2014 | 43.64 | 43.97 | 42.24 | 42.61 | 466,073 | -1.15(-2.63%) |
Nov 07, 2014 | 42.17 | 43.80 | 42.17 | 43.76 | 648,444 | +1.95(+4.65%) |
Nov 06, 2014 | 41.70 | 42.00 | 41.50 | 41.82 | 508,974 | +0.12(+0.28%) |
Nov 05, 2014 | 41.31 | 41.84 | 40.82 | 41.70 | 499,153 | +0.54(+1.31%) |
Nov 04, 2014 | 41.39 | 41.41 | 40.83 | 41.17 | 611,309 | -0.53(-1.27%) |
Nov 03, 2014 | 41.28 | 41.82 | 41.26 | 41.70 | 978,137 | +0.26(+0.64%) |
Oct 31, 2014 | 39.92 | 41.48 | 39.44 | 41.43 | 592,939 | +1.70(+4.27%) |
Oct 30, 2014 | 39.52 | 40.10 | 39.10 | 39.73 | 517,102 | +0.08(+0.21%) |
Oct 29, 2014 | 41.12 | 41.12 | 39.20 | 39.65 | 867,499 | -1.16(-2.84%) |
Oct 28, 2014 | 40.35 | 40.94 | 39.81 | 40.81 | 791,595 | +0.75(+1.88%) |
Oct 27, 2014 | 39.79 | 40.55 | 40.14 | 40.06 | 1,172,683 | -0.08(-0.21%) |
Oct 24, 2014 | 41.79 | 42.01 | 39.51 | 40.14 | 1,145,710 | -1.08(-2.63%) |
Oct 23, 2014 | 37.94 | 41.58 | 37.56 | 41.22 | 1,590,685 | +4.99(+13.77%) |
Oct 22, 2014 | 37.07 | 37.31 | 36.03 | 36.23 | 541,893 | -0.96(-2.59%) |
Oct 21, 2014 | 36.84 | 37.38 | 36.67 | 37.20 | 472,950 | +0.68(+1.87%) |
Oct 20, 2014 | 35.94 | 36.22 | 35.90 | 36.51 | 576,285 | +0.38(+1.05%) |
Oct 17, 2014 | 36.26 | 36.39 | 35.80 | 36.13 | 597,594 | +0.30(+0.83%) |
Oct 16, 2014 | 34.88 | 36.05 | 34.73 | 35.84 | 525,024 | +0.15(+0.42%) |
Oct 15, 2014 | 34.73 | 35.99 | 34.23 | 35.69 | 664,589 | +0.38(+1.07%) |
Oct 14, 2014 | 35.17 | 35.71 | 34.73 | 35.31 | 675,690 | +0.34(+0.97%) |
Oct 13, 2014 | 35.08 | 35.82 | 34.86 | 34.97 | 843,449 | -0.12(-0.35%) |
Oct 10, 2014 | 35.55 | 35.70 | 34.17 | 35.09 | 1,191,202 | -0.53(-1.48%) |
Oct 09, 2014 | 36.01 | 36.02 | 35.29 | 35.62 | 1,082,351 | -0.54(-1.48%) |
Oct 08, 2014 | 36.21 | 36.33 | 35.04 | 36.16 | 662,130 | -0.01(-0.02%) |
Oct 07, 2014 | 35.97 | 36.46 | 35.91 | 36.17 | 846,627 | -0.10(-0.27%) |
Oct 06, 2014 | 36.35 | 36.64 | 35.77 | 36.27 | 639,628 | +0.14(+0.39%) |
Oct 03, 2014 | 36.59 | 36.71 | 36.10 | 36.13 | 1,383,696 | -0.34(-0.93%) |
Oct 02, 2014 | 36.37 | 36.71 | 35.95 | 36.46 | 937,026 | +0.21(+0.59%) |
Oct 01, 2014 | 36.93 | 37.17 | 35.82 | 36.25 | 1,131,238 | -0.99(-2.66%) |
Sep 30, 2014 | 38.19 | 38.39 | 37.10 | 37.24 | 878,138 | -0.98(-2.57%) |
Sep 29, 2014 | 37.94 | 38.50 | 37.94 | 38.22 | 565,325 | -0.29(-0.75%) |
Sep 26, 2014 | 38.43 | 38.87 | 38.34 | 38.51 | 634,456 | +0.10(+0.26%) |
Sep 25, 2014 | 38.29 | 38.55 | 37.66 | 38.41 | 793,198 | -0.44(-1.13%) |
Sep 24, 2014 | 40.67 | 40.73 | 38.82 | 38.85 | 1,288,439 | -2.01(-4.93%) |
Sep 23, 2014 | 41.23 | 41.51 | 40.84 | 40.86 | 297,604 | -0.37(-0.90%) |
Sep 22, 2014 | 41.63 | 41.80 | 41.03 | 41.23 | 348,182 | -0.72(-1.71%) |
Sep 19, 2014 | 42.60 | 42.72 | 41.53 | 41.95 | 652,264 | -0.45(-1.07%) |
Sep 18, 2014 | 43.09 | 43.09 | 42.39 | 42.40 | 207,688 | -0.64(-1.49%) |
Sep 17, 2014 | 43.28 | 43.52 | 42.86 | 43.05 | 361,259 | +0.14(+0.33%) |
Sep 16, 2014 | 41.96 | 42.96 | 41.85 | 42.91 | 556,032 | +0.69(+1.64%) |
Sep 15, 2014 | 42.89 | 43.14 | 41.97 | 42.21 | 444,825 | -0.64(-1.50%) |
Sep 12, 2014 | 43.77 | 43.82 | 42.85 | 42.86 | 335,138 | -1.15(-2.61%) |
Sep 11, 2014 | 42.75 | 44.18 | 42.75 | 44.00 | 406,297 | +0.78(+1.81%) |
Sep 10, 2014 | 43.74 | 43.78 | 43.02 | 43.22 | 346,562 | -0.52(-1.19%) |
Sep 09, 2014 | 43.91 | 44.04 | 43.53 | 43.74 | 264,573 | -0.27(-0.62%) |
Sep 08, 2014 | 44.84 | 45.03 | 43.84 | 44.01 | 340,215 | -0.99(-2.20%) |
Sep 05, 2014 | 44.86 | 44.98 | 44.54 | 45.00 | 219,129 | +0.08(+0.18%) |
Sep 04, 2014 | 44.92 | 45.49 | 44.92 | 44.92 | 347,853 | -0.01(-0.02%) |
Sep 03, 2014 | 45.31 | 45.73 | 44.83 | 44.93 | 295,337 | +0.06(+0.13%) |
Sep 02, 2014 | 45.12 | 45.25 | 44.78 | 44.87 | 327,670 | -0.27(-0.60%) |
Aug 29, 2014 | 44.89 | 45.14 | 45.14 | 45.14 | 166,344 | +0.26(+0.57%) |
Aug 28, 2014 | 45.12 | 45.27 | 44.70 | 44.89 | 258,996 | -0.37(-0.82%) |
Aug 27, 2014 | 45.47 | 45.48 | 45.07 | 45.26 | 184,094 | -0.20(-0.44%) |
Aug 26, 2014 | 44.99 | 45.55 | 44.99 | 45.45 | 413,816 | +0.62(+1.38%) |
Aug 25, 2014 | 45.02 | 45.02 | 44.66 | 44.84 | 170,327 | +0.07(+0.17%) |
Aug 22, 2014 | 44.59 | 44.92 | 44.49 | 44.76 | 365,131 | +0.04(+0.09%) |
Aug 21, 2014 | 44.88 | 44.89 | 44.29 | 44.72 | 411,642 | -0.10(-0.22%) |
Aug 20, 2014 | 44.66 | 44.84 | 44.42 | 44.82 | 286,668 | +0.07(+0.15%) |
Aug 19, 2014 | 44.74 | 44.89 | 44.50 | 44.75 | 220,461 | +0.13(+0.29%) |
Aug 18, 2014 | 44.18 | 44.73 | 43.98 | 44.62 | 370,235 | +0.67(+1.51%) |
Aug 15, 2014 | 44.54 | 44.55 | 43.80 | 43.96 | 188,378 | -0.48(-1.09%) |
Aug 14, 2014 | 44.28 | 44.46 | 44.10 | 44.44 | 179,731 | +0.19(+0.43%) |
Aug 13, 2014 | 43.82 | 44.39 | 43.70 | 44.25 | 203,470 | +0.63(+1.45%) |
Aug 12, 2014 | 44.01 | 44.16 | 43.37 | 43.62 | 201,224 | -0.46(-1.04%) |
Aug 11, 2014 | 44.34 | 44.55 | 43.99 | 44.08 | 193,369 | -0.06(-0.13%) |
Aug 08, 2014 | 43.51 | 44.12 | 43.45 | 44.14 | 339,621 | +0.73(+1.69%) |
Aug 07, 2014 | 43.88 | 44.10 | 43.17 | 43.40 | 369,433 | -0.38(-0.86%) |
Aug 06, 2014 | 43.92 | 44.51 | 43.60 | 43.78 | 345,316 | -0.31(-0.71%) |
Aug 05, 2014 | 44.33 | 44.45 | 43.88 | 44.10 | 313,093 | -0.57(-1.27%) |
Aug 04, 2014 | 44.39 | 44.79 | 44.08 | 44.66 | 400,949 | +0.31(+0.70%) |
Aug 01, 2014 | 44.39 | 45.21 | 44.17 | 44.35 | 493,530 | -0.16(-0.35%) |
Jul 31, 2014 | 44.77 | 45.47 | 44.51 | 44.51 | 644,822 | -0.81(-1.78%) |
Jul 30, 2014 | 46.69 | 46.71 | 44.79 | 45.31 | 1,120,294 | -1.28(-2.75%) |
Jul 29, 2014 | 48.71 | 49.32 | 46.18 | 46.59 | 854,687 | -2.10(-4.32%) |
Jul 28, 2014 | 49.18 | 49.18 | 48.13 | 48.70 | 371,208 | -0.35(-0.70%) |
Jul 25, 2014 | 48.76 | 49.13 | 48.38 | 49.04 | 318,347 | +0.28(+0.57%) |
Jul 24, 2014 | 48.58 | 48.81 | 48.09 | 48.76 | 814,757 | +0.39(+0.82%) |
Jul 23, 2014 | 49.08 | 49.08 | 48.30 | 48.37 | 329,721 | -0.65(-1.32%) |
Jul 22, 2014 | 49.36 | 49.59 | 48.90 | 49.02 | 274,639 | +0.02(+0.05%) |
Jul 21, 2014 | 49.05 | 49.32 | 48.73 | 48.99 | 253,915 | -0.32(-0.65%) |
Jul 18, 2014 | 48.97 | 49.43 | 48.91 | 49.32 | 266,813 | +0.30(+0.62%) |
Jul 17, 2014 | 49.69 | 49.95 | 48.95 | 49.01 | 244,211 | -0.90(-1.81%) |
Jul 16, 2014 | 50.18 | 50.41 | 49.43 | 49.92 | 360,046 | +0.05(+0.10%) |
Jul 15, 2014 | 50.12 | 50.47 | 49.47 | 49.87 | 184,567 | -0.24(-0.48%) |
Jul 14, 2014 | 50.21 | 50.34 | 49.81 | 50.10 | 296,230 | +0.15(+0.30%) |
Jul 11, 2014 | 50.18 | 50.18 | 49.64 | 49.96 | 180,199 | -0.14(-0.28%) |
Jul 10, 2014 | 49.95 | 50.57 | 49.82 | 50.10 | 282,354 | -0.44(-0.86%) |
Jul 09, 2014 | 51.21 | 51.30 | 50.44 | 50.53 | 252,942 | -0.44(-0.85%) |
Jul 08, 2014 | 51.70 | 51.70 | 50.81 | 50.97 | 460,155 | -0.75(-1.45%) |
Jul 07, 2014 | 52.52 | 52.52 | 51.62 | 51.72 | 272,024 | -1.16(-2.19%) |
Jul 03, 2014 | 52.46 | 52.88 | 52.88 | 52.88 | 123,834 | +0.58(+1.10%) |
Jul 02, 2014 | 52.57 | 52.78 | 52.16 | 52.30 | 264,738 | -0.21(-0.41%) |