Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.60 | 34.77 | 33.99 | 34.20 | 60,571 | -0.17(-0.49%) |
Jul 30, 2015 | 34.47 | 34.67 | 33.51 | 34.37 | 96,800 | -0.24(-0.70%) |
Jul 29, 2015 | 34.32 | 34.94 | 34.32 | 34.61 | 92,459 | +0.40(+1.17%) |
Jul 28, 2015 | 33.87 | 34.62 | 33.56 | 34.21 | 90,348 | +0.48(+1.43%) |
Jul 27, 2015 | 33.33 | 34.31 | 33.33 | 33.73 | 99,908 | +0.30(+0.89%) |
Jul 24, 2015 | 34.75 | 34.75 | 32.85 | 33.43 | 97,767 | -1.21(-3.48%) |
Jul 23, 2015 | 35.63 | 35.65 | 34.52 | 34.64 | 68,236 | -0.78(-2.20%) |
Jul 22, 2015 | 35.63 | 35.76 | 35.07 | 35.42 | 52,681 | -0.18(-0.50%) |
Jul 21, 2015 | 35.54 | 36.32 | 35.16 | 35.59 | 50,150 | -0.01(-0.02%) |
Jul 20, 2015 | 36.70 | 36.74 | 35.55 | 35.60 | 57,673 | -1.13(-3.08%) |
Jul 17, 2015 | 37.11 | 37.13 | 36.41 | 36.74 | 68,347 | -0.23(-0.63%) |
Jul 16, 2015 | 37.20 | 37.20 | 36.55 | 36.97 | 75,430 | +0.18(+0.48%) |
Jul 15, 2015 | 38.51 | 38.51 | 36.62 | 36.79 | 70,111 | -1.68(-4.37%) |
Jul 14, 2015 | 38.71 | 38.73 | 38.30 | 38.47 | 65,008 | -0.14(-0.35%) |
Jul 13, 2015 | 38.73 | 38.73 | 38.38 | 38.61 | 108,090 | +0.21(+0.54%) |
Jul 10, 2015 | 39.17 | 39.17 | 38.19 | 38.40 | 50,952 | -0.04(-0.10%) |
Jul 09, 2015 | 39.19 | 39.21 | 37.88 | 38.44 | 79,757 | -0.16(-0.42%) |
Jul 08, 2015 | 38.31 | 38.72 | 38.31 | 38.60 | 113,100 | +0.12(+0.31%) |
Jul 07, 2015 | 39.71 | 39.71 | 38.18 | 38.48 | 96,378 | -1.51(-3.78%) |
Jul 06, 2015 | 39.39 | 40.58 | 38.79 | 39.99 | 79,877 | +0.20(+0.50%) |
Jul 02, 2015 | 40.21 | 39.79 | 39.79 | 39.79 | 43,808 | -0.42(-1.04%) |
Jul 01, 2015 | 40.26 | 40.46 | 39.36 | 40.21 | 95,696 | +0.58(+1.46%) |
Jun 30, 2015 | 40.54 | 40.65 | 39.40 | 39.63 | 85,642 | -0.52(-1.30%) |
Jun 29, 2015 | 41.11 | 41.46 | 40.03 | 40.15 | 87,767 | -1.39(-3.35%) |
Jun 26, 2015 | 40.58 | 41.54 | 39.80 | 41.54 | 196,259 | +1.00(+2.48%) |
Jun 25, 2015 | 40.31 | 40.62 | 39.88 | 40.54 | 55,219 | +0.18(+0.46%) |
Jun 24, 2015 | 39.60 | 40.48 | 39.60 | 40.35 | 95,057 | +0.55(+1.39%) |
Jun 23, 2015 | 39.40 | 39.83 | 38.98 | 39.80 | 67,365 | +0.63(+1.60%) |
Jun 22, 2015 | 39.41 | 39.61 | 38.84 | 39.17 | 84,814 | +0.23(+0.58%) |
Jun 19, 2015 | 39.91 | 40.19 | 38.74 | 38.95 | 89,563 | -0.85(-2.14%) |
Jun 18, 2015 | 39.27 | 40.26 | 38.97 | 39.80 | 54,661 | +0.54(+1.37%) |
Jun 17, 2015 | 39.68 | 39.68 | 38.78 | 39.26 | 54,026 | -0.11(-0.29%) |
Jun 16, 2015 | 38.70 | 40.01 | 38.11 | 39.37 | 80,319 | +0.79(+2.04%) |
Jun 15, 2015 | 39.11 | 39.26 | 37.92 | 38.58 | 54,621 | -0.60(-1.54%) |
Jun 12, 2015 | 38.88 | 39.72 | 38.78 | 39.19 | 62,394 | +0.26(+0.66%) |
Jun 11, 2015 | 38.37 | 38.99 | 38.09 | 38.93 | 39,258 | +0.60(+1.57%) |
Jun 10, 2015 | 37.56 | 38.85 | 37.56 | 38.33 | 64,724 | +0.74(+1.97%) |
Jun 09, 2015 | 37.62 | 37.72 | 37.37 | 37.59 | 49,755 | +0.02(+0.06%) |
Jun 08, 2015 | 37.53 | 37.86 | 37.31 | 37.56 | 31,443 | -0.20(-0.53%) |
Jun 05, 2015 | 37.65 | 38.06 | 36.96 | 37.76 | 47,028 | +0.06(+0.15%) |
Jun 04, 2015 | 38.25 | 38.37 | 37.25 | 37.71 | 30,778 | -0.60(-1.57%) |
Jun 03, 2015 | 38.17 | 38.91 | 37.66 | 38.31 | 71,879 | +0.38(+1.00%) |
Jun 02, 2015 | 37.29 | 38.53 | 36.79 | 37.93 | 91,347 | +0.67(+1.79%) |
Jun 01, 2015 | 38.39 | 38.39 | 37.04 | 37.27 | 52,056 | -0.62(-1.63%) |
May 29, 2015 | 38.25 | 38.64 | 37.36 | 37.88 | 68,754 | -0.36(-0.95%) |
May 28, 2015 | 38.42 | 38.49 | 37.79 | 38.25 | 26,448 | -0.39(-1.00%) |
May 27, 2015 | 38.77 | 38.77 | 37.50 | 38.63 | 32,051 | +0.13(+0.33%) |
May 26, 2015 | 37.96 | 38.68 | 36.82 | 38.50 | 67,540 | +0.33(+0.86%) |
May 22, 2015 | 39.13 | 38.18 | 38.18 | 38.18 | 44,884 | -0.90(-2.31%) |
May 21, 2015 | 39.51 | 39.82 | 38.92 | 39.08 | 35,359 | -0.47(-1.19%) |
May 20, 2015 | 38.79 | 39.60 | 38.52 | 39.55 | 46,884 | +0.74(+1.92%) |
May 19, 2015 | 38.51 | 39.11 | 37.62 | 38.81 | 75,980 | +0.29(+0.75%) |
May 18, 2015 | 38.28 | 38.92 | 37.86 | 38.52 | 37,083 | +0.31(+0.82%) |
May 15, 2015 | 39.05 | 39.05 | 37.79 | 38.21 | 63,179 | -0.82(-2.09%) |
May 14, 2015 | 38.79 | 39.33 | 38.66 | 39.02 | 42,072 | +0.31(+0.81%) |
May 13, 2015 | 39.54 | 39.54 | 38.25 | 38.71 | 52,702 | -0.47(-1.20%) |
May 12, 2015 | 38.61 | 39.42 | 37.97 | 39.18 | 74,516 | +0.67(+1.74%) |
May 11, 2015 | 38.82 | 39.35 | 38.31 | 38.51 | 74,866 | -0.30(-0.76%) |
May 08, 2015 | 37.43 | 39.88 | 37.43 | 38.81 | 100,749 | +4.46(+12.97%) |
May 07, 2015 | 34.47 | 34.64 | 34.00 | 34.35 | 41,058 | -0.78(-2.21%) |
May 06, 2015 | 35.50 | 35.74 | 33.67 | 35.13 | 36,428 | -0.28(-0.79%) |
May 05, 2015 | 35.45 | 35.74 | 34.69 | 35.41 | 43,500 | -0.27(-0.76%) |
May 04, 2015 | 35.59 | 36.33 | 35.51 | 35.68 | 29,185 | +0.04(+0.11%) |
May 01, 2015 | 35.71 | 35.71 | 34.80 | 35.64 | 40,924 | +0.07(+0.20%) |
Apr 30, 2015 | 36.02 | 36.62 | 34.78 | 35.57 | 46,258 | -0.69(-1.90%) |
Apr 29, 2015 | 37.26 | 37.26 | 36.11 | 36.26 | 25,405 | -1.07(-2.87%) |
Apr 28, 2015 | 36.79 | 37.46 | 36.79 | 37.33 | 29,160 | +0.74(+2.01%) |
Apr 27, 2015 | 36.78 | 37.19 | 36.27 | 36.59 | 32,859 | +0.32(+0.88%) |
Apr 24, 2015 | 35.46 | 36.39 | 35.46 | 36.27 | 30,686 | +0.82(+2.30%) |
Apr 23, 2015 | 34.06 | 35.62 | 33.95 | 35.46 | 44,492 | +1.42(+4.18%) |
Apr 22, 2015 | 34.23 | 34.34 | 33.49 | 34.03 | 47,528 | +0.06(+0.19%) |
Apr 21, 2015 | 34.00 | 34.40 | 33.74 | 33.97 | 23,997 | -0.13(-0.38%) |
Apr 20, 2015 | 34.15 | 34.88 | 33.90 | 34.10 | 34,845 | +0.00(+0.00%) |
Apr 17, 2015 | 35.13 | 35.48 | 33.59 | 34.10 | 56,856 | -1.59(-4.46%) |
Apr 16, 2015 | 36.63 | 36.63 | 35.63 | 35.69 | 30,852 | -1.06(-2.87%) |
Apr 15, 2015 | 36.44 | 37.28 | 36.09 | 36.74 | 93,796 | +0.64(+1.77%) |
Apr 14, 2015 | 35.50 | 36.23 | 35.12 | 36.10 | 47,095 | +0.60(+1.69%) |
Apr 13, 2015 | 36.54 | 36.54 | 35.39 | 35.50 | 57,169 | -0.30(-0.83%) |
Apr 10, 2015 | 35.61 | 35.95 | 35.30 | 35.80 | 57,651 | +0.46(+1.29%) |
Apr 09, 2015 | 35.52 | 35.83 | 34.86 | 35.34 | 55,500 | -0.01(-0.02%) |
Apr 08, 2015 | 35.50 | 36.14 | 35.00 | 35.35 | 68,955 | -0.01(-0.02%) |
Apr 07, 2015 | 35.63 | 35.63 | 35.27 | 35.36 | 35,576 | -0.17(-0.47%) |
Apr 06, 2015 | 35.44 | 35.83 | 35.43 | 35.53 | 27,391 | +0.06(+0.16%) |
Apr 02, 2015 | 34.71 | 35.47 | 35.47 | 35.47 | 38,632 | +0.53(+1.51%) |
Apr 01, 2015 | 35.42 | 35.42 | 34.66 | 34.94 | 41,441 | -0.74(-2.06%) |
Mar 31, 2015 | 35.94 | 36.49 | 34.12 | 35.68 | 81,831 | -0.41(-1.13%) |
Mar 30, 2015 | 35.32 | 36.17 | 35.20 | 36.09 | 48,122 | +0.82(+2.31%) |
Mar 27, 2015 | 35.50 | 35.97 | 34.74 | 35.27 | 62,796 | -0.36(-1.01%) |
Mar 26, 2015 | 35.70 | 36.30 | 35.39 | 35.63 | 57,340 | -0.06(-0.18%) |
Mar 25, 2015 | 35.55 | 36.71 | 35.55 | 35.70 | 81,311 | -0.05(-0.13%) |
Mar 24, 2015 | 35.29 | 35.99 | 34.90 | 35.74 | 44,565 | +0.30(+0.84%) |
Mar 23, 2015 | 34.55 | 35.98 | 34.34 | 35.45 | 105,710 | +0.83(+2.40%) |
Mar 20, 2015 | 33.70 | 34.78 | 33.20 | 34.62 | 115,706 | +1.10(+3.27%) |
Mar 19, 2015 | 34.22 | 34.26 | 33.22 | 33.52 | 43,737 | -1.10(-3.17%) |
Mar 18, 2015 | 33.61 | 34.86 | 33.54 | 34.62 | 65,757 | +1.00(+2.97%) |
Mar 17, 2015 | 33.78 | 34.05 | 33.30 | 33.62 | 72,998 | -0.26(-0.76%) |
Mar 16, 2015 | 34.66 | 34.66 | 33.51 | 33.87 | 54,519 | -0.64(-1.85%) |
Mar 13, 2015 | 34.50 | 34.66 | 33.41 | 34.51 | 70,722 | +0.10(+0.28%) |
Mar 12, 2015 | 33.96 | 34.52 | 33.67 | 34.42 | 61,393 | +0.86(+2.55%) |
Mar 11, 2015 | 32.45 | 33.91 | 32.45 | 33.56 | 56,825 | +1.39(+4.33%) |
Mar 10, 2015 | 32.63 | 32.75 | 31.99 | 32.17 | 43,892 | -0.71(-2.16%) |
Mar 09, 2015 | 32.14 | 33.33 | 32.10 | 32.88 | 68,018 | +1.24(+3.92%) |
Mar 06, 2015 | 32.16 | 32.85 | 31.50 | 31.64 | 43,528 | -0.81(-2.49%) |
Mar 05, 2015 | 32.87 | 32.87 | 31.98 | 32.45 | 45,551 | -0.06(-0.17%) |
Mar 04, 2015 | 32.43 | 32.63 | 31.82 | 32.51 | 51,216 | -0.09(-0.27%) |
Mar 03, 2015 | 32.44 | 32.84 | 32.07 | 32.59 | 73,851 | +0.11(+0.34%) |
Mar 02, 2015 | 32.39 | 32.74 | 31.80 | 32.48 | 100,269 | +0.18(+0.57%) |
Feb 27, 2015 | 32.84 | 33.10 | 32.11 | 32.30 | 57,643 | -0.66(-1.99%) |
Feb 26, 2015 | 33.07 | 34.06 | 32.60 | 32.95 | 53,324 | +0.02(+0.05%) |
Feb 25, 2015 | 33.13 | 33.55 | 32.57 | 32.94 | 41,605 | -0.37(-1.12%) |
Feb 24, 2015 | 33.10 | 34.15 | 32.85 | 33.31 | 48,767 | +0.37(+1.14%) |
Feb 23, 2015 | 32.81 | 33.18 | 32.35 | 32.94 | 31,293 | -0.11(-0.34%) |
Feb 20, 2015 | 33.14 | 33.22 | 32.35 | 33.05 | 55,845 | -0.08(-0.24%) |
Feb 19, 2015 | 33.30 | 33.49 | 33.03 | 33.13 | 23,030 | -0.45(-1.33%) |
Feb 18, 2015 | 33.49 | 33.59 | 33.18 | 33.57 | 28,536 | -0.13(-0.38%) |
Feb 17, 2015 | 33.58 | 33.81 | 33.26 | 33.70 | 33,861 | +0.30(+0.91%) |
Feb 13, 2015 | 32.03 | 33.40 | 33.40 | 33.40 | 80,192 | +1.41(+4.40%) |
Feb 12, 2015 | 31.80 | 32.26 | 31.70 | 31.99 | 50,401 | +0.64(+2.03%) |
Feb 11, 2015 | 31.80 | 31.89 | 31.33 | 31.35 | 55,993 | -0.43(-1.35%) |
Feb 10, 2015 | 32.69 | 32.69 | 31.39 | 31.78 | 50,992 | -0.72(-2.20%) |
Feb 09, 2015 | 32.82 | 33.40 | 32.24 | 32.50 | 59,493 | -0.28(-0.85%) |
Feb 06, 2015 | 32.66 | 33.17 | 31.68 | 32.78 | 118,935 | +0.80(+2.51%) |
Feb 05, 2015 | 31.39 | 32.13 | 30.03 | 31.97 | 120,080 | +0.64(+2.03%) |
Feb 04, 2015 | 32.26 | 32.26 | 30.92 | 31.34 | 103,054 | -0.68(-2.11%) |
Feb 03, 2015 | 31.51 | 32.32 | 30.96 | 32.01 | 73,582 | +0.85(+2.73%) |
Feb 02, 2015 | 31.24 | 31.37 | 30.61 | 31.16 | 104,387 | +0.19(+0.62%) |
Jan 30, 2015 | 31.41 | 31.41 | 30.85 | 30.97 | 52,216 | -0.76(-2.38%) |
Jan 29, 2015 | 30.81 | 31.79 | 30.58 | 31.73 | 44,465 | +0.91(+2.94%) |
Jan 28, 2015 | 31.73 | 31.73 | 30.71 | 30.82 | 72,694 | -0.64(-2.02%) |
Jan 27, 2015 | 31.29 | 31.90 | 31.09 | 31.46 | 23,976 | -0.09(-0.28%) |
Jan 26, 2015 | 31.01 | 31.77 | 30.65 | 31.55 | 34,719 | +0.65(+2.11%) |
Jan 23, 2015 | 30.79 | 31.56 | 30.38 | 30.89 | 56,782 | +0.12(+0.39%) |
Jan 22, 2015 | 31.15 | 31.52 | 30.13 | 30.77 | 187,813 | -0.29(-0.95%) |
Jan 21, 2015 | 31.60 | 31.62 | 30.65 | 31.07 | 59,206 | -0.77(-2.42%) |
Jan 20, 2015 | 32.80 | 32.80 | 31.70 | 31.84 | 53,942 | -0.31(-0.97%) |
Jan 16, 2015 | 31.68 | 32.22 | 30.65 | 32.15 | 64,654 | +0.33(+1.03%) |
Jan 15, 2015 | 33.47 | 33.50 | 31.55 | 31.82 | 88,468 | -1.52(-4.56%) |
Jan 14, 2015 | 33.56 | 33.85 | 32.82 | 33.34 | 37,285 | -0.76(-2.24%) |
Jan 13, 2015 | 34.39 | 34.86 | 33.45 | 34.11 | 66,867 | -0.05(-0.14%) |
Jan 12, 2015 | 35.03 | 35.03 | 33.23 | 34.15 | 69,986 | -1.01(-2.87%) |
Jan 09, 2015 | 35.98 | 35.98 | 35.12 | 35.16 | 33,670 | -0.95(-2.62%) |
Jan 08, 2015 | 35.99 | 36.20 | 35.49 | 36.11 | 82,701 | +0.06(+0.18%) |
Jan 07, 2015 | 36.48 | 36.48 | 35.51 | 36.05 | 68,480 | -0.13(-0.35%) |
Jan 06, 2015 | 36.84 | 37.07 | 35.49 | 36.18 | 56,826 | -0.42(-1.15%) |
Jan 05, 2015 | 37.92 | 38.06 | 36.46 | 36.60 | 88,964 | -1.46(-3.85%) |
Jan 02, 2015 | 38.74 | 39.69 | 36.68 | 38.06 | 42,180 | -0.53(-1.36%) |
Dec 31, 2014 | 38.34 | 38.59 | 38.59 | 38.59 | 29,663 | +0.18(+0.48%) |
Dec 30, 2014 | 38.20 | 38.62 | 37.99 | 38.40 | 22,450 | +0.54(+1.43%) |
Dec 29, 2014 | 37.62 | 38.04 | 37.36 | 37.86 | 32,927 | +0.16(+0.42%) |
Dec 26, 2014 | 36.99 | 38.15 | 36.87 | 37.70 | 28,935 | +0.63(+1.70%) |
Dec 24, 2014 | 37.11 | 37.07 | 37.07 | 37.07 | 16,591 | -0.14(-0.38%) |
Dec 23, 2014 | 36.72 | 37.58 | 36.45 | 37.22 | 37,891 | +0.62(+1.70%) |
Dec 22, 2014 | 37.27 | 37.27 | 35.96 | 36.60 | 63,044 | -1.03(-2.73%) |
Dec 19, 2014 | 36.42 | 37.63 | 35.90 | 37.62 | 184,775 | +0.96(+2.63%) |
Dec 18, 2014 | 39.21 | 39.21 | 36.41 | 36.66 | 67,738 | -2.14(-5.52%) |
Dec 17, 2014 | 37.47 | 39.02 | 36.65 | 38.80 | 55,628 | +1.33(+3.55%) |
Dec 16, 2014 | 37.03 | 38.47 | 36.69 | 37.47 | 97,678 | +0.59(+1.60%) |
Dec 15, 2014 | 37.11 | 37.50 | 36.67 | 36.88 | 69,606 | +0.07(+0.19%) |
Dec 12, 2014 | 37.36 | 37.65 | 36.60 | 36.81 | 55,752 | -0.96(-2.55%) |
Dec 11, 2014 | 37.66 | 38.35 | 37.16 | 37.77 | 46,994 | +0.44(+1.17%) |
Dec 10, 2014 | 38.72 | 38.72 | 37.14 | 37.34 | 55,645 | -1.73(-4.42%) |
Dec 09, 2014 | 37.54 | 39.37 | 35.06 | 39.06 | 47,590 | +1.25(+3.30%) |
Dec 08, 2014 | 37.01 | 38.12 | 37.01 | 37.81 | 46,643 | -0.21(-0.54%) |
Dec 05, 2014 | 37.66 | 38.39 | 37.14 | 38.02 | 40,576 | +0.27(+0.72%) |
Dec 04, 2014 | 37.30 | 38.28 | 37.19 | 37.75 | 36,488 | +0.26(+0.70%) |
Dec 03, 2014 | 36.00 | 37.81 | 36.00 | 37.49 | 38,259 | +1.91(+5.37%) |
Dec 02, 2014 | 35.36 | 36.60 | 34.87 | 35.58 | 43,624 | +0.43(+1.22%) |
Dec 01, 2014 | 35.94 | 35.94 | 34.85 | 35.15 | 44,098 | -0.56(-1.58%) |
Nov 28, 2014 | 37.77 | 38.05 | 35.61 | 35.71 | 20,779 | -2.31(-6.07%) |
Nov 26, 2014 | 37.87 | 38.02 | 38.02 | 38.02 | 21,870 | -0.08(-0.21%) |
Nov 25, 2014 | 37.83 | 38.39 | 37.50 | 38.10 | 47,220 | +1.10(+2.98%) |
Nov 24, 2014 | 37.04 | 37.21 | 36.60 | 37.00 | 41,269 | +0.06(+0.17%) |
Nov 21, 2014 | 37.50 | 38.88 | 35.83 | 36.94 | 59,905 | +0.54(+1.48%) |
Nov 20, 2014 | 34.85 | 36.50 | 34.78 | 36.40 | 36,999 | +1.35(+3.84%) |
Nov 19, 2014 | 35.16 | 36.02 | 34.85 | 35.05 | 34,182 | -1.03(-2.85%) |
Nov 18, 2014 | 36.23 | 36.44 | 35.54 | 36.08 | 54,180 | +0.05(+0.13%) |
Nov 17, 2014 | 36.45 | 36.70 | 36.00 | 36.03 | 32,159 | -0.82(-2.23%) |
Nov 14, 2014 | 36.35 | 37.38 | 35.04 | 36.86 | 50,139 | +0.48(+1.31%) |
Nov 13, 2014 | 36.89 | 36.90 | 36.04 | 36.38 | 24,458 | -0.70(-1.90%) |
Nov 12, 2014 | 36.12 | 37.09 | 36.00 | 37.09 | 29,327 | +0.57(+1.56%) |
Nov 11, 2014 | 36.45 | 36.71 | 36.09 | 36.52 | 22,269 | -0.13(-0.35%) |
Nov 10, 2014 | 37.36 | 37.98 | 36.02 | 36.64 | 27,581 | -1.05(-2.79%) |
Nov 07, 2014 | 36.12 | 37.91 | 36.10 | 37.70 | 31,558 | +1.27(+3.48%) |
Nov 06, 2014 | 35.84 | 36.48 | 35.50 | 36.43 | 18,328 | +0.48(+1.32%) |
Nov 05, 2014 | 35.97 | 36.07 | 35.22 | 35.95 | 29,220 | +0.40(+1.12%) |
Nov 04, 2014 | 36.41 | 36.41 | 35.12 | 35.55 | 54,547 | -1.03(-2.80%) |
Nov 03, 2014 | 36.81 | 37.17 | 36.28 | 36.58 | 33,309 | -0.24(-0.65%) |
Oct 31, 2014 | 37.04 | 37.06 | 35.90 | 36.82 | 91,629 | +0.60(+1.66%) |
Oct 30, 2014 | 36.09 | 36.45 | 35.57 | 36.22 | 28,970 | +0.04(+0.11%) |
Oct 29, 2014 | 37.09 | 36.68 | 35.74 | 36.18 | 49,241 | -0.50(-1.36%) |
Oct 28, 2014 | 35.15 | 37.04 | 35.15 | 36.68 | 76,758 | +1.88(+5.39%) |
Oct 27, 2014 | 34.85 | 35.28 | 35.28 | 34.80 | 31,926 | -0.48(-1.37%) |
Oct 24, 2014 | 35.30 | 35.84 | 35.13 | 35.28 | 27,647 | -0.18(-0.51%) |
Oct 23, 2014 | 35.33 | 35.68 | 35.33 | 35.46 | 37,708 | +0.67(+1.91%) |
Oct 22, 2014 | 35.59 | 35.59 | 34.68 | 34.80 | 32,080 | -0.57(-1.61%) |
Oct 21, 2014 | 34.91 | 35.55 | 34.59 | 35.37 | 52,046 | +0.95(+2.76%) |
Oct 20, 2014 | 34.01 | 34.55 | 34.01 | 34.42 | 40,500 | +0.48(+1.40%) |
Oct 17, 2014 | 34.68 | 34.79 | 33.78 | 33.94 | 41,236 | -0.18(-0.53%) |
Oct 16, 2014 | 32.84 | 34.44 | 32.84 | 34.12 | 49,651 | +0.67(+1.99%) |
Oct 15, 2014 | 32.43 | 33.55 | 32.43 | 33.46 | 73,232 | +0.81(+2.47%) |
Oct 14, 2014 | 32.18 | 33.04 | 32.07 | 32.65 | 129,283 | +0.59(+1.83%) |
Oct 13, 2014 | 32.01 | 32.34 | 31.72 | 32.07 | 95,685 | +0.21(+0.67%) |
Oct 10, 2014 | 32.71 | 33.36 | 31.80 | 31.85 | 81,082 | -1.09(-3.29%) |
Oct 09, 2014 | 33.57 | 33.57 | 32.73 | 32.94 | 115,084 | -0.74(-2.21%) |
Oct 08, 2014 | 33.55 | 33.84 | 32.57 | 33.68 | 88,092 | -0.02(-0.07%) |
Oct 07, 2014 | 34.77 | 35.33 | 33.67 | 33.71 | 47,376 | -1.21(-3.47%) |
Oct 06, 2014 | 35.11 | 35.55 | 34.72 | 34.92 | 57,856 | -0.17(-0.50%) |
Oct 03, 2014 | 36.10 | 36.10 | 34.97 | 35.09 | 87,341 | -0.62(-1.73%) |
Oct 02, 2014 | 35.46 | 36.08 | 35.42 | 35.71 | 74,906 | +0.46(+1.30%) |
Oct 01, 2014 | 36.14 | 36.45 | 35.25 | 35.25 | 129,561 | -1.17(-3.22%) |
Sep 30, 2014 | 36.92 | 37.04 | 36.10 | 36.42 | 96,462 | -0.61(-1.65%) |
Sep 29, 2014 | 37.41 | 37.45 | 36.83 | 37.03 | 72,989 | -0.55(-1.45%) |
Sep 26, 2014 | 37.87 | 38.09 | 37.21 | 37.58 | 46,403 | -0.21(-0.57%) |
Sep 25, 2014 | 38.42 | 38.53 | 37.16 | 37.79 | 97,310 | -0.77(-1.99%) |
Sep 24, 2014 | 39.30 | 39.30 | 38.43 | 38.56 | 35,506 | -0.62(-1.58%) |
Sep 23, 2014 | 40.15 | 40.39 | 39.03 | 39.18 | 55,472 | -0.83(-2.08%) |
Sep 22, 2014 | 40.43 | 40.75 | 39.89 | 40.01 | 85,830 | -0.39(-0.96%) |
Sep 19, 2014 | 40.97 | 41.09 | 40.09 | 40.40 | 100,721 | -0.37(-0.91%) |
Sep 18, 2014 | 40.67 | 41.08 | 40.36 | 40.77 | 42,578 | +0.13(+0.31%) |
Sep 17, 2014 | 40.94 | 41.06 | 40.25 | 40.64 | 38,022 | -0.10(-0.25%) |
Sep 16, 2014 | 40.94 | 41.13 | 40.54 | 40.75 | 36,679 | -0.19(-0.46%) |
Sep 15, 2014 | 40.74 | 41.22 | 40.67 | 40.94 | 62,333 | +0.14(+0.35%) |
Sep 12, 2014 | 40.93 | 41.04 | 40.25 | 40.79 | 67,668 | -0.02(-0.06%) |
Sep 11, 2014 | 39.26 | 41.19 | 39.08 | 40.82 | 113,122 | +1.78(+4.56%) |
Sep 10, 2014 | 38.51 | 39.16 | 38.51 | 39.04 | 27,205 | +0.20(+0.51%) |
Sep 09, 2014 | 38.92 | 39.33 | 38.41 | 38.84 | 62,039 | -0.02(-0.06%) |
Sep 08, 2014 | 38.98 | 39.59 | 38.67 | 38.86 | 25,746 | -0.11(-0.28%) |
Sep 05, 2014 | 38.45 | 39.12 | 38.33 | 38.97 | 56,056 | +0.39(+1.01%) |
Sep 04, 2014 | 39.42 | 39.42 | 38.46 | 38.58 | 39,959 | -0.59(-1.52%) |
Sep 03, 2014 | 39.49 | 40.21 | 39.00 | 39.18 | 43,846 | -0.05(-0.12%) |
Sep 02, 2014 | 39.54 | 39.54 | 38.77 | 39.23 | 40,916 | -0.04(-0.10%) |
Aug 29, 2014 | 39.76 | 39.26 | 39.26 | 39.26 | 56,821 | -0.57(-1.43%) |
Aug 28, 2014 | 40.06 | 40.31 | 39.70 | 39.83 | 17,659 | -0.55(-1.37%) |
Aug 27, 2014 | 40.19 | 40.88 | 40.19 | 40.39 | 18,142 | -0.21(-0.52%) |
Aug 26, 2014 | 39.50 | 40.74 | 39.50 | 40.60 | 30,916 | +0.88(+2.22%) |
Aug 25, 2014 | 39.78 | 40.05 | 39.25 | 39.72 | 21,381 | +0.12(+0.30%) |
Aug 22, 2014 | 39.88 | 40.61 | 39.55 | 39.60 | 28,671 | -0.47(-1.16%) |
Aug 21, 2014 | 39.72 | 40.20 | 39.08 | 40.07 | 24,597 | +0.40(+1.01%) |
Aug 20, 2014 | 40.45 | 40.45 | 39.44 | 39.66 | 24,134 | -0.94(-2.31%) |
Aug 19, 2014 | 40.73 | 41.04 | 40.41 | 40.60 | 20,702 | +0.26(+0.64%) |
Aug 18, 2014 | 39.86 | 40.74 | 39.57 | 40.34 | 30,523 | +0.99(+2.53%) |
Aug 15, 2014 | 40.48 | 40.48 | 39.20 | 39.35 | 71,631 | -0.71(-1.77%) |
Aug 14, 2014 | 39.69 | 40.11 | 39.50 | 40.06 | 42,072 | +0.42(+1.05%) |
Aug 13, 2014 | 39.29 | 39.77 | 39.24 | 39.64 | 42,159 | +0.23(+0.58%) |
Aug 12, 2014 | 39.72 | 39.82 | 39.15 | 39.41 | 29,360 | -0.61(-1.52%) |
Aug 11, 2014 | 40.40 | 40.81 | 39.76 | 40.02 | 40,627 | +0.04(+0.10%) |
Aug 08, 2014 | 38.87 | 39.72 | 38.24 | 39.98 | 94,443 | +0.81(+2.07%) |
Aug 07, 2014 | 39.43 | 39.51 | 38.88 | 39.17 | 57,467 | -0.27(-0.68%) |
Aug 06, 2014 | 39.21 | 39.82 | 39.21 | 39.44 | 53,343 | -0.07(-0.18%) |
Aug 05, 2014 | 39.25 | 39.88 | 39.13 | 39.51 | 55,244 | -0.08(-0.20%) |
Aug 04, 2014 | 39.03 | 39.62 | 38.88 | 39.59 | 62,157 | +0.61(+1.56%) |