Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 20.13 | 20.26 | 19.71 | 19.96 | 147,389 | +0.02(+0.10%) |
Jul 30, 2015 | 20.39 | 20.68 | 19.72 | 19.94 | 222,464 | -0.47(-2.31%) |
Jul 29, 2015 | 20.40 | 20.98 | 20.20 | 20.41 | 78,204 | +0.07(+0.34%) |
Jul 28, 2015 | 20.12 | 20.62 | 19.58 | 20.34 | 89,164 | +0.33(+1.67%) |
Jul 27, 2015 | 20.24 | 20.89 | 19.89 | 20.01 | 107,964 | -0.47(-2.30%) |
Jul 24, 2015 | 20.91 | 20.95 | 20.19 | 20.48 | 137,553 | -0.50(-2.39%) |
Jul 23, 2015 | 21.56 | 21.61 | 20.89 | 20.98 | 103,613 | -0.40(-1.88%) |
Jul 22, 2015 | 21.99 | 21.99 | 21.23 | 21.39 | 106,090 | -0.79(-3.55%) |
Jul 21, 2015 | 22.52 | 22.75 | 22.02 | 22.17 | 94,105 | -0.32(-1.44%) |
Jul 20, 2015 | 23.04 | 23.04 | 22.24 | 22.50 | 95,990 | -0.66(-2.84%) |
Jul 17, 2015 | 23.88 | 23.88 | 23.01 | 23.16 | 72,908 | -0.81(-3.36%) |
Jul 16, 2015 | 24.01 | 24.31 | 23.75 | 23.96 | 129,735 | +0.11(+0.45%) |
Jul 15, 2015 | 24.18 | 24.24 | 23.63 | 23.85 | 152,306 | -0.28(-1.14%) |
Jul 14, 2015 | 24.13 | 24.31 | 23.96 | 24.13 | 69,385 | +0.00(+0.00%) |
Jul 13, 2015 | 23.22 | 24.21 | 23.05 | 24.13 | 121,835 | +1.13(+4.92%) |
Jul 10, 2015 | 22.78 | 23.04 | 22.69 | 23.00 | 128,788 | +0.51(+2.27%) |
Jul 09, 2015 | 22.92 | 22.94 | 22.27 | 22.49 | 179,989 | -0.15(-0.65%) |
Jul 08, 2015 | 23.86 | 23.86 | 22.20 | 22.63 | 194,401 | -1.23(-5.15%) |
Jul 07, 2015 | 23.55 | 23.93 | 22.21 | 23.86 | 211,737 | +0.29(+1.21%) |
Jul 06, 2015 | 23.74 | 24.12 | 23.36 | 23.58 | 223,635 | -0.37(-1.56%) |
Jul 02, 2015 | 24.30 | 23.95 | 23.95 | 23.95 | 125,504 | -0.32(-1.34%) |
Jul 01, 2015 | 24.44 | 24.44 | 23.82 | 24.28 | 204,750 | -0.03(-0.12%) |
Jun 30, 2015 | 24.15 | 24.48 | 23.78 | 24.31 | 139,055 | +0.32(+1.35%) |
Jun 29, 2015 | 24.31 | 24.51 | 23.94 | 23.98 | 179,363 | -0.60(-2.44%) |
Jun 26, 2015 | 24.85 | 25.00 | 24.22 | 24.58 | 268,491 | -0.20(-0.79%) |
Jun 25, 2015 | 24.83 | 24.83 | 24.41 | 24.78 | 77,215 | +0.05(+0.20%) |
Jun 24, 2015 | 24.78 | 24.88 | 24.54 | 24.73 | 109,026 | -0.04(-0.16%) |
Jun 23, 2015 | 24.93 | 25.08 | 24.71 | 24.77 | 201,129 | -0.08(-0.32%) |
Jun 22, 2015 | 25.56 | 25.58 | 24.42 | 24.85 | 141,446 | -0.69(-2.70%) |
Jun 19, 2015 | 25.56 | 26.00 | 25.51 | 25.53 | 203,908 | -0.17(-0.65%) |
Jun 18, 2015 | 25.49 | 25.90 | 25.49 | 25.70 | 114,647 | +0.37(+1.48%) |
Jun 17, 2015 | 25.74 | 26.02 | 25.33 | 25.33 | 74,300 | -0.31(-1.23%) |
Jun 16, 2015 | 26.09 | 26.13 | 25.59 | 25.64 | 106,703 | -0.54(-2.07%) |
Jun 15, 2015 | 26.54 | 26.54 | 25.66 | 26.18 | 86,912 | -0.44(-1.66%) |
Jun 12, 2015 | 26.62 | 26.92 | 26.26 | 26.63 | 89,916 | -0.01(-0.04%) |
Jun 11, 2015 | 26.62 | 26.79 | 26.25 | 26.64 | 136,637 | +0.07(+0.26%) |
Jun 10, 2015 | 25.52 | 26.69 | 25.52 | 26.57 | 116,432 | +1.29(+5.10%) |
Jun 09, 2015 | 25.45 | 25.51 | 25.20 | 25.28 | 67,152 | -0.12(-0.46%) |
Jun 08, 2015 | 26.35 | 26.35 | 25.17 | 25.40 | 116,068 | -0.89(-3.40%) |
Jun 05, 2015 | 25.87 | 26.42 | 25.53 | 26.29 | 75,869 | +0.49(+1.91%) |
Jun 04, 2015 | 26.32 | 26.37 | 25.75 | 25.80 | 82,316 | -0.60(-2.27%) |
Jun 03, 2015 | 26.30 | 26.81 | 26.04 | 26.40 | 181,570 | +0.12(+0.45%) |
Jun 02, 2015 | 25.34 | 26.35 | 25.34 | 26.28 | 262,842 | +0.91(+3.60%) |
Jun 01, 2015 | 25.72 | 25.72 | 25.07 | 25.37 | 146,067 | -0.02(-0.08%) |
May 29, 2015 | 25.45 | 25.61 | 25.16 | 25.39 | 223,495 | -0.18(-0.69%) |
May 28, 2015 | 24.97 | 25.64 | 24.52 | 25.56 | 610,943 | +0.50(+2.00%) |
May 27, 2015 | 25.46 | 25.46 | 25.00 | 25.06 | 187,432 | -0.35(-1.39%) |
May 26, 2015 | 25.52 | 26.33 | 25.33 | 25.42 | 375,796 | +0.25(+0.98%) |
May 22, 2015 | 25.45 | 25.17 | 25.17 | 25.17 | 76,177 | -0.28(-1.08%) |
May 21, 2015 | 25.09 | 25.51 | 25.09 | 25.45 | 125,254 | +0.30(+1.17%) |
May 20, 2015 | 25.29 | 25.56 | 25.11 | 25.15 | 130,483 | -0.13(-0.51%) |
May 19, 2015 | 25.58 | 25.69 | 25.12 | 25.28 | 169,189 | -0.26(-1.00%) |
May 18, 2015 | 26.08 | 26.08 | 25.28 | 25.53 | 156,103 | -0.48(-1.85%) |
May 15, 2015 | 25.89 | 26.22 | 25.51 | 26.02 | 150,058 | +0.11(+0.42%) |
May 14, 2015 | 26.38 | 26.46 | 25.55 | 25.91 | 278,349 | -0.25(-0.94%) |
May 13, 2015 | 26.26 | 26.39 | 25.86 | 26.15 | 195,574 | -0.15(-0.56%) |
May 12, 2015 | 26.23 | 26.37 | 25.54 | 26.30 | 399,957 | +0.00(+0.00%) |
May 11, 2015 | 26.02 | 26.94 | 25.59 | 26.30 | 439,088 | +0.61(+2.37%) |
May 08, 2015 | 22.71 | 26.42 | 22.70 | 25.69 | 1,172,368 | +3.02(+13.31%) |
May 07, 2015 | 22.66 | 22.73 | 22.40 | 22.67 | 255,543 | +0.03(+0.13%) |
May 06, 2015 | 22.96 | 23.04 | 22.43 | 22.64 | 151,686 | -0.13(-0.56%) |
May 05, 2015 | 23.34 | 23.50 | 22.42 | 22.77 | 163,096 | -0.56(-2.40%) |
May 04, 2015 | 22.43 | 23.84 | 22.43 | 23.33 | 327,065 | +1.12(+5.05%) |
May 01, 2015 | 22.10 | 22.45 | 21.72 | 22.21 | 140,142 | +0.11(+0.49%) |
Apr 30, 2015 | 22.31 | 22.33 | 21.79 | 22.10 | 206,900 | -0.25(-1.10%) |
Apr 29, 2015 | 22.43 | 22.57 | 22.08 | 22.35 | 128,569 | -0.37(-1.64%) |
Apr 28, 2015 | 22.39 | 22.86 | 22.32 | 22.72 | 149,356 | +0.36(+1.63%) |
Apr 27, 2015 | 22.12 | 22.38 | 21.83 | 22.36 | 179,666 | +0.27(+1.20%) |
Apr 24, 2015 | 22.18 | 22.58 | 21.98 | 22.09 | 129,528 | +0.03(+0.13%) |
Apr 23, 2015 | 22.11 | 22.54 | 21.92 | 22.06 | 161,568 | -0.24(-1.06%) |
Apr 22, 2015 | 22.26 | 22.55 | 21.92 | 22.30 | 286,209 | +0.05(+0.22%) |
Apr 21, 2015 | 22.61 | 22.63 | 21.96 | 22.25 | 214,821 | -0.34(-1.52%) |
Apr 20, 2015 | 22.61 | 22.73 | 22.20 | 22.59 | 217,898 | +0.01(+0.04%) |
Apr 17, 2015 | 22.12 | 23.41 | 21.92 | 22.58 | 550,218 | +0.31(+1.41%) |
Apr 16, 2015 | 20.15 | 22.31 | 20.15 | 22.27 | 577,959 | +2.13(+10.60%) |
Apr 15, 2015 | 19.64 | 20.38 | 19.54 | 20.14 | 278,031 | +0.60(+3.07%) |
Apr 14, 2015 | 19.22 | 19.59 | 18.94 | 19.54 | 131,712 | +0.31(+1.64%) |
Apr 13, 2015 | 19.41 | 19.41 | 19.13 | 19.22 | 131,263 | -0.11(-0.56%) |
Apr 10, 2015 | 19.40 | 19.62 | 19.31 | 19.33 | 173,034 | +0.01(+0.05%) |
Apr 09, 2015 | 19.22 | 19.52 | 19.04 | 19.32 | 224,459 | +0.06(+0.31%) |
Apr 08, 2015 | 19.87 | 20.04 | 19.19 | 19.26 | 228,215 | -0.60(-3.02%) |
Apr 07, 2015 | 19.15 | 20.65 | 19.15 | 19.86 | 636,970 | +0.67(+3.48%) |
Apr 06, 2015 | 19.35 | 19.53 | 19.18 | 19.19 | 245,151 | -0.14(-0.71%) |
Apr 02, 2015 | 18.97 | 19.33 | 19.33 | 19.33 | 225,378 | +0.30(+1.60%) |
Apr 01, 2015 | 19.35 | 19.35 | 18.94 | 19.03 | 258,249 | -0.32(-1.68%) |
Mar 31, 2015 | 19.06 | 19.56 | 18.99 | 19.35 | 279,297 | +0.32(+1.71%) |
Mar 30, 2015 | 18.14 | 19.32 | 18.00 | 19.03 | 389,441 | +0.92(+5.11%) |
Mar 27, 2015 | 18.63 | 18.74 | 18.04 | 18.10 | 213,562 | -0.55(-2.95%) |
Mar 26, 2015 | 19.07 | 19.30 | 18.21 | 18.65 | 169,058 | -0.39(-2.07%) |
Mar 25, 2015 | 19.34 | 19.40 | 18.81 | 19.05 | 230,304 | -0.17(-0.87%) |
Mar 24, 2015 | 20.09 | 20.23 | 19.07 | 19.21 | 361,033 | -0.88(-4.40%) |
Mar 23, 2015 | 19.77 | 20.76 | 19.65 | 20.10 | 233,726 | +0.27(+1.34%) |
Mar 20, 2015 | 18.99 | 20.12 | 18.99 | 19.83 | 245,822 | +0.92(+4.89%) |
Mar 19, 2015 | 18.33 | 19.06 | 18.32 | 18.91 | 204,619 | +0.34(+1.85%) |
Mar 18, 2015 | 18.22 | 18.90 | 17.85 | 18.56 | 387,274 | +0.17(+0.91%) |
Mar 17, 2015 | 18.13 | 18.55 | 17.93 | 18.40 | 227,985 | +0.11(+0.59%) |
Mar 16, 2015 | 19.16 | 19.36 | 18.13 | 18.29 | 222,283 | -0.86(-4.47%) |
Mar 13, 2015 | 18.33 | 19.22 | 18.08 | 19.14 | 165,755 | +0.63(+3.40%) |
Mar 12, 2015 | 18.45 | 18.61 | 18.18 | 18.51 | 236,026 | +0.18(+0.97%) |
Mar 11, 2015 | 18.22 | 18.36 | 17.95 | 18.34 | 198,459 | +0.15(+0.81%) |
Mar 10, 2015 | 17.99 | 18.29 | 17.75 | 18.19 | 299,591 | -0.03(-0.16%) |
Mar 09, 2015 | 18.30 | 18.56 | 18.08 | 18.22 | 338,344 | -0.03(-0.16%) |
Mar 06, 2015 | 17.86 | 18.36 | 17.66 | 18.25 | 266,107 | +0.34(+1.92%) |
Mar 05, 2015 | 17.74 | 18.01 | 17.31 | 17.90 | 280,960 | +0.25(+1.39%) |
Mar 04, 2015 | 17.30 | 17.78 | 17.10 | 17.66 | 503,229 | +0.38(+2.22%) |
Mar 03, 2015 | 16.39 | 17.66 | 16.39 | 17.28 | 563,674 | +0.61(+3.66%) |
Mar 02, 2015 | 15.92 | 16.79 | 15.52 | 16.67 | 370,296 | +0.82(+5.15%) |
Feb 27, 2015 | 17.96 | 17.96 | 15.74 | 15.85 | 771,842 | -2.32(-12.77%) |
Feb 26, 2015 | 17.58 | 18.45 | 16.05 | 18.17 | 417,194 | -0.16(-0.86%) |
Feb 25, 2015 | 18.19 | 18.45 | 17.60 | 18.33 | 196,746 | +0.19(+1.03%) |
Feb 24, 2015 | 19.24 | 19.58 | 17.89 | 18.14 | 344,017 | -1.12(-5.82%) |
Feb 23, 2015 | 19.17 | 19.27 | 18.77 | 19.26 | 107,194 | -0.02(-0.10%) |
Feb 20, 2015 | 19.95 | 19.95 | 19.19 | 19.28 | 203,304 | -0.67(-3.35%) |
Feb 19, 2015 | 20.53 | 20.53 | 19.81 | 19.95 | 141,065 | -0.76(-3.66%) |
Feb 18, 2015 | 20.56 | 21.07 | 20.55 | 20.71 | 73,274 | -0.02(-0.10%) |
Feb 17, 2015 | 21.03 | 21.17 | 20.58 | 20.73 | 138,440 | -0.48(-2.27%) |
Feb 13, 2015 | 20.44 | 21.21 | 21.21 | 21.21 | 131,403 | +0.82(+4.00%) |
Feb 12, 2015 | 19.95 | 20.56 | 19.93 | 20.39 | 113,138 | +0.63(+3.18%) |
Feb 11, 2015 | 19.64 | 19.87 | 19.11 | 19.76 | 68,538 | +0.17(+0.85%) |
Feb 10, 2015 | 20.16 | 20.18 | 19.38 | 19.60 | 108,795 | -0.49(-2.45%) |
Feb 09, 2015 | 20.07 | 20.39 | 19.77 | 20.09 | 101,232 | +0.08(+0.39%) |
Feb 06, 2015 | 19.14 | 20.02 | 19.06 | 20.01 | 145,724 | +0.89(+4.68%) |
Feb 05, 2015 | 18.41 | 19.17 | 18.32 | 19.11 | 142,315 | +0.82(+4.46%) |
Feb 04, 2015 | 18.78 | 19.02 | 18.23 | 18.30 | 172,094 | -0.63(-3.32%) |
Feb 03, 2015 | 18.07 | 19.11 | 17.89 | 18.93 | 223,836 | +0.99(+5.54%) |
Feb 02, 2015 | 17.89 | 18.03 | 17.44 | 17.93 | 187,918 | +0.08(+0.44%) |
Jan 30, 2015 | 18.23 | 18.47 | 17.82 | 17.86 | 169,735 | -0.60(-3.25%) |
Jan 29, 2015 | 18.94 | 19.11 | 18.31 | 18.46 | 118,881 | -0.46(-2.44%) |
Jan 28, 2015 | 19.70 | 19.92 | 18.69 | 18.92 | 148,129 | -0.73(-3.70%) |
Jan 27, 2015 | 19.43 | 19.77 | 19.18 | 19.64 | 113,207 | -0.07(-0.35%) |
Jan 26, 2015 | 19.23 | 19.71 | 18.69 | 19.71 | 125,451 | +0.48(+2.51%) |
Jan 23, 2015 | 19.76 | 19.87 | 19.16 | 19.23 | 108,852 | -0.55(-2.78%) |
Jan 22, 2015 | 19.84 | 19.98 | 19.42 | 19.78 | 139,835 | +0.07(+0.35%) |
Jan 21, 2015 | 20.29 | 20.37 | 19.24 | 19.71 | 190,437 | -0.68(-3.33%) |
Jan 20, 2015 | 20.68 | 20.99 | 20.02 | 20.39 | 141,072 | -0.34(-1.66%) |
Jan 16, 2015 | 20.18 | 20.98 | 20.18 | 20.74 | 145,915 | +0.41(+2.03%) |
Jan 15, 2015 | 20.85 | 20.89 | 19.48 | 20.32 | 287,771 | -0.72(-3.41%) |
Jan 14, 2015 | 21.95 | 21.95 | 20.94 | 21.04 | 209,137 | -1.22(-5.48%) |
Jan 13, 2015 | 23.75 | 23.85 | 21.68 | 22.26 | 312,178 | -1.30(-5.51%) |
Jan 12, 2015 | 23.89 | 24.00 | 23.34 | 23.56 | 132,396 | -0.40(-1.68%) |
Jan 09, 2015 | 25.65 | 25.65 | 23.61 | 23.96 | 175,156 | -1.61(-6.31%) |
Jan 08, 2015 | 25.31 | 26.00 | 25.00 | 25.57 | 175,167 | +0.52(+2.08%) |
Jan 07, 2015 | 24.98 | 25.25 | 24.39 | 25.05 | 115,853 | +0.30(+1.19%) |
Jan 06, 2015 | 25.16 | 25.28 | 24.00 | 24.76 | 179,148 | -0.29(-1.14%) |
Jan 05, 2015 | 25.39 | 25.47 | 24.92 | 25.04 | 135,552 | -0.56(-2.19%) |
Jan 02, 2015 | 25.53 | 25.64 | 24.82 | 25.60 | 112,173 | +0.06(+0.23%) |
Dec 31, 2014 | 25.54 | 25.54 | 25.54 | 25.54 | 145,540 | -0.01(-0.04%) |
Dec 30, 2014 | 26.07 | 26.10 | 24.72 | 25.55 | 292,147 | -0.59(-2.26%) |
Dec 29, 2014 | 25.50 | 26.22 | 25.42 | 26.14 | 96,927 | +0.62(+2.43%) |
Dec 26, 2014 | 25.49 | 25.76 | 25.36 | 25.52 | 56,163 | +0.19(+0.74%) |
Dec 24, 2014 | 26.12 | 25.34 | 25.34 | 25.34 | 77,804 | -0.72(-2.75%) |
Dec 23, 2014 | 24.69 | 26.17 | 24.61 | 26.06 | 167,253 | +1.46(+5.92%) |
Dec 22, 2014 | 24.93 | 25.37 | 24.55 | 24.60 | 153,644 | -0.39(-1.57%) |
Dec 19, 2014 | 24.58 | 25.00 | 24.36 | 24.99 | 298,478 | +0.47(+1.92%) |
Dec 18, 2014 | 24.02 | 24.68 | 23.75 | 24.52 | 111,849 | +0.87(+3.66%) |
Dec 17, 2014 | 22.78 | 23.79 | 22.68 | 23.66 | 197,162 | +0.86(+3.75%) |
Dec 16, 2014 | 22.14 | 23.02 | 22.14 | 22.80 | 143,423 | +0.56(+2.52%) |
Dec 15, 2014 | 22.93 | 23.23 | 22.22 | 22.24 | 123,920 | -0.65(-2.84%) |
Dec 12, 2014 | 23.24 | 23.46 | 22.48 | 22.89 | 243,126 | -0.68(-2.88%) |
Dec 11, 2014 | 24.00 | 24.32 | 23.37 | 23.57 | 181,655 | -0.42(-1.76%) |
Dec 10, 2014 | 25.85 | 25.92 | 23.99 | 23.99 | 103,571 | -2.04(-7.82%) |
Dec 09, 2014 | 25.91 | 26.17 | 25.67 | 26.03 | 146,681 | -0.31(-1.19%) |
Dec 08, 2014 | 27.26 | 27.33 | 26.25 | 26.34 | 118,106 | -1.04(-3.81%) |
Dec 05, 2014 | 27.46 | 27.59 | 27.27 | 27.38 | 109,364 | -0.09(-0.32%) |
Dec 04, 2014 | 27.17 | 27.61 | 26.58 | 27.47 | 243,499 | +0.26(+0.94%) |
Dec 03, 2014 | 27.01 | 27.80 | 26.87 | 27.22 | 154,195 | +0.18(+0.65%) |
Dec 02, 2014 | 27.17 | 27.34 | 26.87 | 27.04 | 162,488 | +0.00(+0.00%) |
Dec 01, 2014 | 28.65 | 28.84 | 27.02 | 27.04 | 194,961 | -1.65(-5.76%) |
Nov 28, 2014 | 29.02 | 29.09 | 28.40 | 28.69 | 114,151 | -0.32(-1.12%) |
Nov 26, 2014 | 29.12 | 29.02 | 29.02 | 29.02 | 210,631 | -0.02(-0.07%) |
Nov 25, 2014 | 29.10 | 29.25 | 28.97 | 29.03 | 96,615 | -0.07(-0.24%) |
Nov 24, 2014 | 29.07 | 29.20 | 28.85 | 29.10 | 119,748 | +0.03(+0.10%) |
Nov 21, 2014 | 29.72 | 29.84 | 28.80 | 29.07 | 106,567 | -0.34(-1.17%) |
Nov 20, 2014 | 29.50 | 29.88 | 28.96 | 29.42 | 87,346 | -0.22(-0.73%) |
Nov 19, 2014 | 29.30 | 29.68 | 28.96 | 29.63 | 406,361 | +0.34(+1.18%) |
Nov 18, 2014 | 28.86 | 29.42 | 28.86 | 29.29 | 85,650 | +0.51(+1.78%) |
Nov 17, 2014 | 28.93 | 29.23 | 28.50 | 28.78 | 121,226 | -0.26(-0.88%) |
Nov 14, 2014 | 29.12 | 29.44 | 28.90 | 29.03 | 90,966 | -0.16(-0.54%) |
Nov 13, 2014 | 30.46 | 30.73 | 29.02 | 29.19 | 219,165 | -1.35(-4.41%) |
Nov 12, 2014 | 29.81 | 30.60 | 29.55 | 30.54 | 119,620 | +0.60(+2.02%) |
Nov 11, 2014 | 31.02 | 31.32 | 29.76 | 29.93 | 223,126 | -1.10(-3.55%) |
Nov 10, 2014 | 31.76 | 31.76 | 30.38 | 31.04 | 214,582 | -0.63(-2.00%) |
Nov 07, 2014 | 31.25 | 31.69 | 31.02 | 31.67 | 192,008 | +0.24(+0.78%) |
Nov 06, 2014 | 36.93 | 37.09 | 30.64 | 31.43 | 425,290 | -5.26(-14.33%) |
Nov 05, 2014 | 37.80 | 38.04 | 36.38 | 36.68 | 147,790 | -0.93(-2.46%) |
Nov 04, 2014 | 38.37 | 38.49 | 37.47 | 37.61 | 86,354 | -0.91(-2.36%) |
Nov 03, 2014 | 38.65 | 38.90 | 38.21 | 38.52 | 112,234 | +0.01(+0.03%) |
Oct 31, 2014 | 37.95 | 38.67 | 37.72 | 38.51 | 121,573 | +1.13(+3.03%) |
Oct 30, 2014 | 36.59 | 37.51 | 36.40 | 37.38 | 77,487 | +0.66(+1.81%) |
Oct 29, 2014 | 36.75 | 36.84 | 36.35 | 36.71 | 60,311 | +0.08(+0.21%) |
Oct 28, 2014 | 34.73 | 36.92 | 34.73 | 36.64 | 95,686 | +1.97(+5.68%) |
Oct 27, 2014 | 34.90 | 34.98 | 34.98 | 34.67 | 54,506 | -0.31(-0.89%) |
Oct 24, 2014 | 35.21 | 35.30 | 34.88 | 34.98 | 37,005 | -0.13(-0.36%) |
Oct 23, 2014 | 34.65 | 35.27 | 34.65 | 35.10 | 57,454 | +0.79(+2.30%) |
Oct 22, 2014 | 35.67 | 35.67 | 34.28 | 34.31 | 50,937 | -1.21(-3.40%) |
Oct 21, 2014 | 35.25 | 35.72 | 35.22 | 35.52 | 41,154 | +0.36(+1.03%) |
Oct 20, 2014 | 34.18 | 35.18 | 34.16 | 35.16 | 64,777 | +0.92(+2.68%) |
Oct 17, 2014 | 35.57 | 35.57 | 34.22 | 34.25 | 105,098 | -0.88(-2.50%) |
Oct 16, 2014 | 35.06 | 35.60 | 34.96 | 35.12 | 91,911 | -0.41(-1.15%) |
Oct 15, 2014 | 33.52 | 35.78 | 33.30 | 35.53 | 114,062 | +1.14(+3.32%) |
Oct 14, 2014 | 32.96 | 34.47 | 32.88 | 34.39 | 111,296 | +1.70(+5.19%) |
Oct 13, 2014 | 32.18 | 33.12 | 31.96 | 32.69 | 131,363 | +0.57(+1.76%) |
Oct 10, 2014 | 32.09 | 32.74 | 31.98 | 32.13 | 105,369 | -0.20(-0.63%) |
Oct 09, 2014 | 32.61 | 32.61 | 32.09 | 32.33 | 120,740 | -0.40(-1.22%) |
Oct 08, 2014 | 31.38 | 32.82 | 31.15 | 32.73 | 119,139 | +1.37(+4.35%) |
Oct 07, 2014 | 31.67 | 31.95 | 31.35 | 31.37 | 82,614 | -0.57(-1.77%) |
Oct 06, 2014 | 31.95 | 31.98 | 31.36 | 31.93 | 111,919 | -0.01(-0.03%) |
Oct 03, 2014 | 32.70 | 32.70 | 31.77 | 31.94 | 53,855 | -0.40(-1.24%) |
Oct 02, 2014 | 31.73 | 32.40 | 31.67 | 32.34 | 68,793 | +0.65(+2.06%) |
Oct 01, 2014 | 32.37 | 32.46 | 31.69 | 31.69 | 84,729 | -0.65(-2.02%) |
Sep 30, 2014 | 33.17 | 33.21 | 32.21 | 32.34 | 113,178 | -0.84(-2.53%) |
Sep 29, 2014 | 33.68 | 33.86 | 33.03 | 33.18 | 94,802 | -0.89(-2.61%) |
Sep 26, 2014 | 34.09 | 34.32 | 33.94 | 34.07 | 78,685 | -0.07(-0.20%) |
Sep 25, 2014 | 34.33 | 34.63 | 33.59 | 34.14 | 102,054 | -0.23(-0.68%) |
Sep 24, 2014 | 34.60 | 34.76 | 34.23 | 34.37 | 76,465 | -0.06(-0.17%) |
Sep 23, 2014 | 34.26 | 34.62 | 34.16 | 34.43 | 131,966 | +0.25(+0.74%) |
Sep 22, 2014 | 34.67 | 34.88 | 34.16 | 34.18 | 182,955 | -0.80(-2.29%) |
Sep 19, 2014 | 34.96 | 35.06 | 34.65 | 34.98 | 166,503 | +0.00(+0.00%) |
Sep 18, 2014 | 35.11 | 35.19 | 34.82 | 34.98 | 69,071 | +0.02(+0.06%) |
Sep 17, 2014 | 35.11 | 35.35 | 34.92 | 34.96 | 47,643 | -0.16(-0.44%) |
Sep 16, 2014 | 35.09 | 35.30 | 34.91 | 35.11 | 77,198 | -0.01(-0.03%) |
Sep 15, 2014 | 35.15 | 35.25 | 34.91 | 35.12 | 42,281 | -0.03(-0.08%) |
Sep 12, 2014 | 35.37 | 35.37 | 34.94 | 35.15 | 59,261 | -0.18(-0.50%) |
Sep 11, 2014 | 34.94 | 35.46 | 34.92 | 35.33 | 58,719 | +0.17(+0.47%) |
Sep 10, 2014 | 35.01 | 35.24 | 34.84 | 35.16 | 62,080 | +0.11(+0.31%) |
Sep 09, 2014 | 34.97 | 35.13 | 34.67 | 35.06 | 84,367 | -0.02(-0.06%) |
Sep 08, 2014 | 35.00 | 35.09 | 34.69 | 35.07 | 48,275 | -0.02(-0.06%) |
Sep 05, 2014 | 35.30 | 35.30 | 35.11 | 35.09 | 36,552 | -0.31(-0.88%) |
Sep 04, 2014 | 35.86 | 35.86 | 35.32 | 35.41 | 41,622 | -0.31(-0.87%) |
Sep 03, 2014 | 36.09 | 36.23 | 35.48 | 35.72 | 133,480 | -0.17(-0.46%) |
Sep 02, 2014 | 36.33 | 36.34 | 35.78 | 35.88 | 73,065 | -0.31(-0.86%) |
Aug 29, 2014 | 35.50 | 36.20 | 36.20 | 36.20 | 49,929 | +0.66(+1.87%) |
Aug 28, 2014 | 35.51 | 35.76 | 35.34 | 35.53 | 34,283 | -0.11(-0.30%) |
Aug 27, 2014 | 35.86 | 36.04 | 35.62 | 35.64 | 28,275 | -0.34(-0.95%) |
Aug 26, 2014 | 35.68 | 36.26 | 35.68 | 35.98 | 66,471 | +0.32(+0.90%) |
Aug 25, 2014 | 35.59 | 36.35 | 35.59 | 35.66 | 78,433 | +0.35(+0.99%) |
Aug 22, 2014 | 34.90 | 35.38 | 34.57 | 35.31 | 101,648 | +0.46(+1.32%) |
Aug 21, 2014 | 34.50 | 34.99 | 34.50 | 34.85 | 68,477 | +0.28(+0.82%) |
Aug 20, 2014 | 34.94 | 34.94 | 34.26 | 34.57 | 65,315 | -0.51(-1.45%) |
Aug 19, 2014 | 35.08 | 35.36 | 35.08 | 35.07 | 49,512 | -0.09(-0.25%) |
Aug 18, 2014 | 34.92 | 35.11 | 34.75 | 35.16 | 58,077 | +0.58(+1.66%) |
Aug 15, 2014 | 34.90 | 35.00 | 34.16 | 34.59 | 76,808 | -0.01(-0.03%) |
Aug 14, 2014 | 34.86 | 35.13 | 34.42 | 34.60 | 46,862 | -0.17(-0.48%) |
Aug 13, 2014 | 34.14 | 34.88 | 34.14 | 34.76 | 93,608 | +0.68(+1.99%) |
Aug 12, 2014 | 33.90 | 34.49 | 33.90 | 34.08 | 108,287 | +0.11(+0.31%) |
Aug 11, 2014 | 33.99 | 34.76 | 33.90 | 33.98 | 130,402 | +0.06(+0.17%) |
Aug 08, 2014 | 33.90 | 34.50 | 33.90 | 33.92 | 117,069 | -0.08(-0.23%) |
Aug 07, 2014 | 34.85 | 35.04 | 33.59 | 34.00 | 197,705 | -2.15(-5.95%) |
Aug 06, 2014 | 35.25 | 36.27 | 35.25 | 36.15 | 77,199 | +0.77(+2.19%) |
Aug 05, 2014 | 35.19 | 35.60 | 34.95 | 35.37 | 48,389 | +0.12(+0.33%) |
Aug 04, 2014 | 34.97 | 35.31 | 34.59 | 35.26 | 43,743 | +0.34(+0.97%) |