Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.00 | 38.50 | 36.55 | 37.22 | 169,984 | +1.91(+5.41%) |
Jul 30, 2015 | 34.94 | 35.61 | 34.86 | 35.31 | 94,014 | +0.29(+0.83%) |
Jul 29, 2015 | 34.60 | 35.46 | 34.51 | 35.02 | 65,652 | +0.58(+1.68%) |
Jul 28, 2015 | 34.65 | 34.95 | 34.32 | 34.44 | 83,208 | +0.02(+0.06%) |
Jul 27, 2015 | 34.79 | 35.07 | 34.27 | 34.42 | 54,614 | -0.67(-1.91%) |
Jul 24, 2015 | 35.53 | 35.57 | 34.93 | 35.09 | 69,868 | -0.27(-0.76%) |
Jul 23, 2015 | 35.35 | 35.57 | 35.04 | 35.36 | 44,763 | -0.02(-0.06%) |
Jul 22, 2015 | 35.63 | 35.94 | 35.29 | 35.38 | 45,409 | -0.49(-1.37%) |
Jul 21, 2015 | 36.35 | 36.43 | 35.80 | 35.87 | 54,328 | -0.56(-1.54%) |
Jul 20, 2015 | 36.84 | 36.84 | 35.98 | 36.43 | 71,814 | -0.45(-1.22%) |
Jul 17, 2015 | 37.19 | 37.22 | 36.55 | 36.88 | 34,530 | -0.37(-0.99%) |
Jul 16, 2015 | 37.66 | 37.74 | 36.69 | 37.25 | 109,887 | -0.17(-0.45%) |
Jul 15, 2015 | 37.65 | 37.81 | 37.19 | 37.42 | 52,299 | -0.29(-0.77%) |
Jul 14, 2015 | 37.26 | 37.99 | 37.07 | 37.71 | 54,296 | +0.30(+0.80%) |
Jul 13, 2015 | 37.31 | 37.44 | 36.82 | 37.41 | 60,328 | +0.38(+1.03%) |
Jul 10, 2015 | 37.06 | 37.34 | 36.64 | 37.03 | 41,768 | +0.28(+0.76%) |
Jul 09, 2015 | 37.50 | 37.53 | 36.68 | 36.75 | 45,334 | -0.27(-0.73%) |
Jul 08, 2015 | 37.65 | 37.65 | 36.79 | 37.02 | 43,409 | -0.82(-2.17%) |
Jul 07, 2015 | 38.55 | 38.59 | 36.84 | 37.84 | 78,488 | -0.62(-1.61%) |
Jul 06, 2015 | 38.03 | 38.49 | 37.93 | 38.46 | 86,918 | +0.00(+0.00%) |
Jul 02, 2015 | 38.36 | 38.46 | 38.46 | 38.46 | 65,900 | +0.10(+0.26%) |
Jul 01, 2015 | 37.92 | 38.36 | 37.76 | 38.36 | 61,845 | +0.69(+1.83%) |
Jun 30, 2015 | 37.76 | 37.83 | 37.15 | 37.67 | 90,875 | +0.11(+0.29%) |
Jun 29, 2015 | 38.30 | 38.68 | 37.49 | 37.56 | 41,816 | -1.07(-2.77%) |
Jun 26, 2015 | 38.41 | 38.78 | 38.32 | 38.63 | 64,568 | +0.19(+0.49%) |
Jun 25, 2015 | 38.81 | 38.84 | 38.26 | 38.44 | 55,368 | -0.13(-0.34%) |
Jun 24, 2015 | 38.60 | 38.79 | 38.38 | 38.57 | 48,761 | -0.13(-0.34%) |
Jun 23, 2015 | 38.25 | 38.84 | 38.25 | 38.70 | 53,632 | +0.44(+1.15%) |
Jun 22, 2015 | 37.79 | 38.38 | 37.60 | 38.26 | 60,421 | +0.76(+2.03%) |
Jun 19, 2015 | 37.68 | 38.27 | 37.39 | 37.50 | 169,878 | -0.34(-0.90%) |
Jun 18, 2015 | 37.54 | 38.11 | 37.36 | 37.84 | 101,708 | +0.22(+0.58%) |
Jun 17, 2015 | 37.47 | 37.81 | 37.34 | 37.62 | 77,114 | +0.10(+0.27%) |
Jun 16, 2015 | 37.66 | 37.88 | 37.38 | 37.52 | 69,566 | -0.25(-0.66%) |
Jun 15, 2015 | 38.26 | 38.57 | 37.68 | 37.77 | 63,575 | -0.96(-2.48%) |
Jun 12, 2015 | 38.93 | 39.34 | 38.55 | 38.73 | 120,000 | -0.47(-1.20%) |
Jun 11, 2015 | 38.96 | 39.42 | 38.96 | 39.20 | 69,083 | +0.19(+0.49%) |
Jun 10, 2015 | 38.71 | 39.50 | 38.71 | 39.01 | 64,456 | +0.36(+0.93%) |
Jun 09, 2015 | 38.81 | 38.82 | 38.33 | 38.65 | 82,385 | -0.23(-0.59%) |
Jun 08, 2015 | 39.00 | 39.24 | 38.67 | 38.88 | 27,941 | -0.23(-0.59%) |
Jun 05, 2015 | 39.07 | 39.16 | 38.30 | 39.11 | 63,051 | +0.05(+0.13%) |
Jun 04, 2015 | 39.00 | 39.46 | 38.90 | 39.06 | 65,917 | -0.10(-0.26%) |
Jun 03, 2015 | 38.88 | 39.39 | 38.58 | 39.16 | 57,507 | +0.37(+0.95%) |
Jun 02, 2015 | 38.30 | 38.87 | 38.30 | 38.79 | 61,716 | +0.31(+0.81%) |
Jun 01, 2015 | 39.03 | 39.20 | 38.25 | 38.48 | 105,935 | -0.62(-1.59%) |
May 29, 2015 | 38.92 | 39.18 | 37.92 | 39.10 | 231,223 | +0.10(+0.26%) |
May 28, 2015 | 39.62 | 39.67 | 38.85 | 39.00 | 145,056 | -0.76(-1.91%) |
May 27, 2015 | 39.07 | 39.90 | 38.88 | 39.76 | 70,868 | +0.77(+1.97%) |
May 26, 2015 | 38.38 | 39.06 | 38.23 | 38.99 | 86,678 | +0.34(+0.88%) |
May 22, 2015 | 39.24 | 38.65 | 38.65 | 38.65 | 126,700 | -0.18(-0.46%) |
May 21, 2015 | 38.75 | 39.20 | 38.66 | 38.83 | 50,648 | -0.03(-0.08%) |
May 20, 2015 | 38.32 | 38.95 | 38.00 | 38.86 | 85,942 | +0.52(+1.36%) |
May 19, 2015 | 39.49 | 39.49 | 37.89 | 38.34 | 66,560 | -1.06(-2.69%) |
May 18, 2015 | 39.74 | 39.81 | 39.32 | 39.40 | 42,204 | -0.29(-0.73%) |
May 15, 2015 | 39.03 | 39.77 | 39.03 | 39.69 | 73,630 | +0.57(+1.46%) |
May 14, 2015 | 39.31 | 39.60 | 39.12 | 39.12 | 47,349 | -0.27(-0.69%) |
May 13, 2015 | 39.61 | 39.72 | 39.31 | 39.39 | 80,039 | -0.21(-0.53%) |
May 12, 2015 | 38.80 | 39.71 | 38.60 | 39.60 | 115,802 | +0.72(+1.85%) |
May 11, 2015 | 38.89 | 39.08 | 38.50 | 38.88 | 85,212 | -0.14(-0.36%) |
May 08, 2015 | 39.50 | 39.50 | 38.80 | 39.02 | 125,593 | -0.14(-0.36%) |
May 07, 2015 | 38.22 | 39.62 | 38.22 | 39.16 | 166,278 | +0.69(+1.79%) |
May 06, 2015 | 38.78 | 39.09 | 38.24 | 38.47 | 281,646 | -0.33(-0.85%) |
May 05, 2015 | 38.17 | 38.91 | 38.17 | 38.80 | 236,385 | +0.47(+1.23%) |
May 04, 2015 | 37.99 | 38.45 | 37.76 | 38.33 | 274,132 | +0.34(+0.89%) |
May 01, 2015 | 38.53 | 38.86 | 37.72 | 37.99 | 270,882 | +1.06(+2.87%) |
Apr 30, 2015 | 37.59 | 37.59 | 36.81 | 36.93 | 109,900 | -0.62(-1.65%) |
Apr 29, 2015 | 37.79 | 38.11 | 37.52 | 37.55 | 122,433 | -0.51(-1.34%) |
Apr 28, 2015 | 37.73 | 38.23 | 37.73 | 38.06 | 129,852 | +0.16(+0.42%) |
Apr 27, 2015 | 37.76 | 38.30 | 37.70 | 37.90 | 110,242 | -0.03(-0.08%) |
Apr 24, 2015 | 37.58 | 38.00 | 37.42 | 37.93 | 88,091 | +0.12(+0.32%) |
Apr 23, 2015 | 37.37 | 38.40 | 37.37 | 37.81 | 124,854 | +0.13(+0.35%) |
Apr 22, 2015 | 37.09 | 37.87 | 37.00 | 37.68 | 82,200 | +0.55(+1.48%) |
Apr 21, 2015 | 36.97 | 37.46 | 36.96 | 37.13 | 70,984 | +0.09(+0.24%) |
Apr 20, 2015 | 36.84 | 37.33 | 36.70 | 37.04 | 53,597 | +0.34(+0.93%) |
Apr 17, 2015 | 37.00 | 37.16 | 36.49 | 36.70 | 73,660 | -0.49(-1.32%) |
Apr 16, 2015 | 37.44 | 37.61 | 36.98 | 37.19 | 55,881 | -0.31(-0.83%) |
Apr 15, 2015 | 37.92 | 38.05 | 37.26 | 37.50 | 91,836 | -0.26(-0.69%) |
Apr 14, 2015 | 37.04 | 37.85 | 36.81 | 37.76 | 109,254 | +0.70(+1.89%) |
Apr 13, 2015 | 37.34 | 37.80 | 37.02 | 37.06 | 81,931 | -0.41(-1.09%) |
Apr 10, 2015 | 37.72 | 38.23 | 37.38 | 37.47 | 69,085 | -0.16(-0.43%) |
Apr 09, 2015 | 37.29 | 37.97 | 37.28 | 37.63 | 108,025 | +0.08(+0.21%) |
Apr 08, 2015 | 37.45 | 37.77 | 37.12 | 37.55 | 67,987 | +0.08(+0.21%) |
Apr 07, 2015 | 37.15 | 37.84 | 37.15 | 37.47 | 88,597 | +0.10(+0.27%) |
Apr 06, 2015 | 37.01 | 37.85 | 37.01 | 37.37 | 102,967 | -0.02(-0.05%) |
Apr 02, 2015 | 36.22 | 37.39 | 37.39 | 37.39 | 134,500 | +0.97(+2.66%) |
Apr 01, 2015 | 35.98 | 37.17 | 35.78 | 36.42 | 132,224 | +0.70(+1.96%) |
Mar 31, 2015 | 35.42 | 35.86 | 35.32 | 35.72 | 126,843 | +0.12(+0.34%) |
Mar 30, 2015 | 35.58 | 35.83 | 35.42 | 35.60 | 49,939 | +0.08(+0.23%) |
Mar 27, 2015 | 35.54 | 35.63 | 35.19 | 35.52 | 41,229 | +0.04(+0.11%) |
Mar 26, 2015 | 35.40 | 35.59 | 35.08 | 35.48 | 75,510 | -0.08(-0.22%) |
Mar 25, 2015 | 36.65 | 36.66 | 35.52 | 35.56 | 64,874 | -1.01(-2.76%) |
Mar 24, 2015 | 37.61 | 37.75 | 36.45 | 36.57 | 73,125 | -1.34(-3.53%) |
Mar 23, 2015 | 37.75 | 38.20 | 37.56 | 37.91 | 233,277 | +0.16(+0.42%) |
Mar 20, 2015 | 37.32 | 38.09 | 37.32 | 37.75 | 267,962 | +0.56(+1.51%) |
Mar 19, 2015 | 37.36 | 37.63 | 37.05 | 37.19 | 81,074 | -0.20(-0.53%) |
Mar 18, 2015 | 36.95 | 37.63 | 36.87 | 37.39 | 73,686 | +0.15(+0.40%) |
Mar 17, 2015 | 36.86 | 37.31 | 36.37 | 37.24 | 87,049 | +0.32(+0.87%) |
Mar 16, 2015 | 36.15 | 37.09 | 35.80 | 36.92 | 115,527 | +1.02(+2.84%) |
Mar 13, 2015 | 35.88 | 36.03 | 35.35 | 35.90 | 38,773 | -0.06(-0.17%) |
Mar 12, 2015 | 35.73 | 36.11 | 35.50 | 35.96 | 44,542 | +0.36(+1.01%) |
Mar 11, 2015 | 35.35 | 35.67 | 34.90 | 35.60 | 55,268 | +0.24(+0.68%) |
Mar 10, 2015 | 36.13 | 36.26 | 35.15 | 35.36 | 38,029 | -0.87(-2.40%) |
Mar 09, 2015 | 36.40 | 36.46 | 36.00 | 36.23 | 67,895 | +0.04(+0.11%) |
Mar 06, 2015 | 36.38 | 36.50 | 36.00 | 36.19 | 72,178 | -0.38(-1.04%) |
Mar 05, 2015 | 36.21 | 36.91 | 35.62 | 36.57 | 89,720 | +0.13(+0.36%) |
Mar 04, 2015 | 36.80 | 37.03 | 36.27 | 36.44 | 81,267 | -0.59(-1.59%) |
Mar 03, 2015 | 37.78 | 37.85 | 36.92 | 37.03 | 62,644 | -0.71(-1.88%) |
Mar 02, 2015 | 37.73 | 37.93 | 37.33 | 37.74 | 80,571 | -0.19(-0.50%) |
Feb 27, 2015 | 37.26 | 38.05 | 37.25 | 37.93 | 111,339 | +0.46(+1.23%) |
Feb 26, 2015 | 39.72 | 40.00 | 36.79 | 37.47 | 209,556 | -2.47(-6.18%) |
Feb 25, 2015 | 37.72 | 40.00 | 37.58 | 39.94 | 156,195 | +2.85(+7.68%) |
Feb 24, 2015 | 36.50 | 37.21 | 36.35 | 37.09 | 56,748 | +0.41(+1.12%) |
Feb 23, 2015 | 36.86 | 36.91 | 36.15 | 36.68 | 63,574 | -0.45(-1.21%) |
Feb 20, 2015 | 36.96 | 37.18 | 36.47 | 37.13 | 49,538 | -0.06(-0.16%) |
Feb 19, 2015 | 37.37 | 37.73 | 37.00 | 37.19 | 56,548 | -0.29(-0.77%) |
Feb 18, 2015 | 37.76 | 37.89 | 37.19 | 37.48 | 86,295 | -0.41(-1.08%) |
Feb 17, 2015 | 38.26 | 38.71 | 37.53 | 37.89 | 82,329 | -0.64(-1.66%) |
Feb 13, 2015 | 38.46 | 38.53 | 38.53 | 38.53 | 56,000 | +0.10(+0.26%) |
Feb 12, 2015 | 38.43 | 38.62 | 38.35 | 38.43 | 41,825 | +0.16(+0.42%) |
Feb 11, 2015 | 38.04 | 38.32 | 37.66 | 38.27 | 92,808 | +0.25(+0.66%) |
Feb 10, 2015 | 37.81 | 38.05 | 37.38 | 38.02 | 41,938 | +0.42(+1.12%) |
Feb 09, 2015 | 37.41 | 37.97 | 37.37 | 37.60 | 74,759 | +0.12(+0.32%) |
Feb 06, 2015 | 37.50 | 37.94 | 37.28 | 37.48 | 70,084 | +0.08(+0.21%) |
Feb 05, 2015 | 36.41 | 37.52 | 36.38 | 37.40 | 57,796 | +1.22(+3.37%) |
Feb 04, 2015 | 36.39 | 36.94 | 36.17 | 36.18 | 75,865 | -0.44(-1.20%) |
Feb 03, 2015 | 35.48 | 36.74 | 35.34 | 36.62 | 158,468 | +1.32(+3.74%) |
Feb 02, 2015 | 34.95 | 35.66 | 34.56 | 35.30 | 115,216 | +0.51(+1.47%) |
Jan 30, 2015 | 34.48 | 35.17 | 34.25 | 34.79 | 126,654 | +0.00(+0.00%) |
Jan 29, 2015 | 34.69 | 34.97 | 34.10 | 34.79 | 105,470 | +0.00(+0.00%) |
Jan 28, 2015 | 35.53 | 35.53 | 34.77 | 34.79 | 50,814 | -0.40(-1.14%) |
Jan 27, 2015 | 35.91 | 36.05 | 35.11 | 35.19 | 86,494 | -1.09(-3.00%) |
Jan 26, 2015 | 35.31 | 36.32 | 34.84 | 36.28 | 91,420 | +1.01(+2.86%) |
Jan 23, 2015 | 35.57 | 35.95 | 35.22 | 35.27 | 43,595 | -0.49(-1.37%) |
Jan 22, 2015 | 35.50 | 35.81 | 34.96 | 35.76 | 63,939 | +0.36(+1.02%) |
Jan 21, 2015 | 35.63 | 35.70 | 34.96 | 35.40 | 56,466 | -0.24(-0.67%) |
Jan 20, 2015 | 35.59 | 35.78 | 35.08 | 35.64 | 71,641 | +0.00(+0.00%) |
Jan 16, 2015 | 34.86 | 35.88 | 34.83 | 35.64 | 77,121 | +0.70(+2.00%) |
Jan 15, 2015 | 35.55 | 35.67 | 34.88 | 34.94 | 103,791 | -0.63(-1.77%) |
Jan 14, 2015 | 36.15 | 36.31 | 35.15 | 35.57 | 82,465 | -0.89(-2.44%) |
Jan 13, 2015 | 36.47 | 36.91 | 35.86 | 36.46 | 75,095 | +0.31(+0.86%) |
Jan 12, 2015 | 35.27 | 36.33 | 34.94 | 36.15 | 144,414 | +0.65(+1.83%) |
Jan 09, 2015 | 35.59 | 35.96 | 35.22 | 35.50 | 102,195 | -0.22(-0.62%) |
Jan 08, 2015 | 36.30 | 36.36 | 35.37 | 35.72 | 161,675 | -0.41(-1.13%) |
Jan 07, 2015 | 35.80 | 36.34 | 35.46 | 36.13 | 166,096 | +0.73(+2.06%) |
Jan 06, 2015 | 35.74 | 36.62 | 34.71 | 35.40 | 855,398 | -0.27(-0.76%) |
Jan 05, 2015 | 39.23 | 39.23 | 34.78 | 35.67 | 541,039 | -4.13(-10.38%) |
Jan 02, 2015 | 40.16 | 40.19 | 39.61 | 39.80 | 70,270 | -0.03(-0.08%) |
Dec 31, 2014 | 40.71 | 39.83 | 39.83 | 39.83 | 89,400 | -0.82(-2.02%) |
Dec 30, 2014 | 40.25 | 40.92 | 39.76 | 40.65 | 96,730 | +0.13(+0.32%) |
Dec 29, 2014 | 38.05 | 40.61 | 38.05 | 40.52 | 197,696 | +2.38(+6.24%) |
Dec 26, 2014 | 37.52 | 38.41 | 37.50 | 38.14 | 38,086 | +0.67(+1.79%) |
Dec 24, 2014 | 38.08 | 37.47 | 37.47 | 37.47 | 45,800 | -0.60(-1.58%) |
Dec 23, 2014 | 38.25 | 38.76 | 38.00 | 38.07 | 41,602 | -0.35(-0.91%) |
Dec 22, 2014 | 37.92 | 38.46 | 37.92 | 38.42 | 34,258 | +0.52(+1.37%) |
Dec 19, 2014 | 37.66 | 38.45 | 37.43 | 37.90 | 218,974 | +0.19(+0.50%) |
Dec 18, 2014 | 36.91 | 37.87 | 36.60 | 37.71 | 63,188 | +1.11(+3.03%) |
Dec 17, 2014 | 35.51 | 36.91 | 35.45 | 36.60 | 68,013 | +1.02(+2.87%) |
Dec 16, 2014 | 35.00 | 35.91 | 34.76 | 35.58 | 37,460 | +0.58(+1.66%) |
Dec 15, 2014 | 35.92 | 36.17 | 34.79 | 35.00 | 86,771 | -0.87(-2.43%) |
Dec 12, 2014 | 36.05 | 36.27 | 35.50 | 35.87 | 46,237 | -0.44(-1.21%) |
Dec 11, 2014 | 36.66 | 37.28 | 35.91 | 36.31 | 81,362 | -0.25(-0.68%) |
Dec 10, 2014 | 37.96 | 38.02 | 36.40 | 36.56 | 108,797 | -1.40(-3.69%) |
Dec 09, 2014 | 37.93 | 38.26 | 37.50 | 37.96 | 75,414 | -0.27(-0.71%) |
Dec 08, 2014 | 38.21 | 38.61 | 37.80 | 38.23 | 37,780 | +0.01(+0.03%) |
Dec 05, 2014 | 38.07 | 38.40 | 38.07 | 38.22 | 76,478 | +0.16(+0.42%) |
Dec 04, 2014 | 37.94 | 38.09 | 37.65 | 38.06 | 51,503 | -0.03(-0.08%) |
Dec 03, 2014 | 37.85 | 38.41 | 37.58 | 38.09 | 65,147 | +0.13(+0.34%) |
Dec 02, 2014 | 38.37 | 38.95 | 37.73 | 37.96 | 103,339 | -0.54(-1.40%) |
Dec 01, 2014 | 38.33 | 38.71 | 37.90 | 38.50 | 152,346 | +0.01(+0.03%) |
Nov 28, 2014 | 37.82 | 38.52 | 37.71 | 38.49 | 58,150 | +0.53(+1.40%) |
Nov 26, 2014 | 37.42 | 37.96 | 37.96 | 37.96 | 79,800 | +0.54(+1.44%) |
Nov 25, 2014 | 37.66 | 37.66 | 36.94 | 37.42 | 107,970 | -0.43(-1.14%) |
Nov 24, 2014 | 37.54 | 37.87 | 37.12 | 37.85 | 60,255 | +0.51(+1.37%) |
Nov 21, 2014 | 37.00 | 37.62 | 37.00 | 37.34 | 37,160 | +0.41(+1.11%) |
Nov 20, 2014 | 36.66 | 37.05 | 36.62 | 36.93 | 39,554 | +0.22(+0.60%) |
Nov 19, 2014 | 37.52 | 37.52 | 36.52 | 36.71 | 53,802 | -0.92(-2.44%) |
Nov 18, 2014 | 38.29 | 38.29 | 37.54 | 37.63 | 59,462 | -0.53(-1.39%) |
Nov 17, 2014 | 38.22 | 38.47 | 37.77 | 38.16 | 64,950 | -0.34(-0.88%) |
Nov 14, 2014 | 38.17 | 38.64 | 38.01 | 38.50 | 88,850 | +0.45(+1.18%) |
Nov 13, 2014 | 39.17 | 39.30 | 38.00 | 38.05 | 58,340 | -1.02(-2.61%) |
Nov 12, 2014 | 38.71 | 39.72 | 38.71 | 39.07 | 116,327 | +0.27(+0.70%) |
Nov 11, 2014 | 39.02 | 39.14 | 38.62 | 38.80 | 50,641 | -0.09(-0.23%) |
Nov 10, 2014 | 39.23 | 39.67 | 38.69 | 38.89 | 108,983 | -0.43(-1.09%) |
Nov 07, 2014 | 37.69 | 39.44 | 37.56 | 39.32 | 96,512 | +1.43(+3.77%) |
Nov 06, 2014 | 37.83 | 38.06 | 37.26 | 37.89 | 85,088 | +0.03(+0.08%) |
Nov 05, 2014 | 38.24 | 38.26 | 37.54 | 37.86 | 127,965 | -0.17(-0.45%) |
Nov 04, 2014 | 36.96 | 38.32 | 36.89 | 38.03 | 126,546 | +0.94(+2.53%) |
Nov 03, 2014 | 36.43 | 37.66 | 36.38 | 37.09 | 111,252 | +0.67(+1.84%) |
Oct 31, 2014 | 36.11 | 36.98 | 35.33 | 36.42 | 148,495 | +0.46(+1.28%) |
Oct 30, 2014 | 35.82 | 36.25 | 35.56 | 35.96 | 70,240 | -0.09(-0.25%) |
Oct 29, 2014 | 36.07 | 36.32 | 35.68 | 36.05 | 52,868 | -0.03(-0.08%) |
Oct 28, 2014 | 35.56 | 36.14 | 35.50 | 36.08 | 54,438 | +0.48(+1.35%) |
Oct 27, 2014 | 35.26 | 35.73 | 35.28 | 35.60 | 43,153 | +0.32(+0.91%) |
Oct 24, 2014 | 35.31 | 35.48 | 34.86 | 35.28 | 64,894 | +0.08(+0.23%) |
Oct 23, 2014 | 35.17 | 35.56 | 34.53 | 35.20 | 69,430 | +0.14(+0.40%) |
Oct 22, 2014 | 35.17 | 35.46 | 34.80 | 35.06 | 63,257 | +0.02(+0.06%) |
Oct 21, 2014 | 34.51 | 35.27 | 34.44 | 35.04 | 54,746 | +0.65(+1.89%) |
Oct 20, 2014 | 33.60 | 34.40 | 33.60 | 34.39 | 73,143 | +0.78(+2.32%) |
Oct 17, 2014 | 34.25 | 34.42 | 33.19 | 33.61 | 60,339 | -0.46(-1.35%) |
Oct 16, 2014 | 33.31 | 34.29 | 33.00 | 34.07 | 107,339 | +0.49(+1.46%) |
Oct 15, 2014 | 32.24 | 33.59 | 31.86 | 33.58 | 115,526 | +1.09(+3.35%) |
Oct 14, 2014 | 32.17 | 32.90 | 32.06 | 32.49 | 134,773 | +0.43(+1.34%) |
Oct 13, 2014 | 31.87 | 32.64 | 31.79 | 32.06 | 70,753 | +0.13(+0.41%) |
Oct 10, 2014 | 32.95 | 33.38 | 31.82 | 31.93 | 103,587 | -1.15(-3.48%) |
Oct 09, 2014 | 34.46 | 34.60 | 33.06 | 33.08 | 74,670 | -1.50(-4.34%) |
Oct 08, 2014 | 34.37 | 34.91 | 33.93 | 34.58 | 50,864 | -0.03(-0.09%) |
Oct 07, 2014 | 34.50 | 35.12 | 34.28 | 34.61 | 80,697 | +0.06(+0.17%) |
Oct 06, 2014 | 34.09 | 34.92 | 33.96 | 34.55 | 76,747 | +0.59(+1.74%) |
Oct 03, 2014 | 33.67 | 34.09 | 33.62 | 33.96 | 199,649 | +0.37(+1.10%) |
Oct 02, 2014 | 33.94 | 34.31 | 33.02 | 33.59 | 197,510 | -0.53(-1.55%) |
Oct 01, 2014 | 35.38 | 35.38 | 34.04 | 34.12 | 84,915 | -1.36(-3.83%) |
Sep 30, 2014 | 34.78 | 35.62 | 34.35 | 35.48 | 136,903 | +0.77(+2.22%) |
Sep 29, 2014 | 35.28 | 35.39 | 34.44 | 34.71 | 93,409 | -0.69(-1.95%) |
Sep 26, 2014 | 35.38 | 35.57 | 35.06 | 35.40 | 56,585 | -0.12(-0.34%) |
Sep 25, 2014 | 36.15 | 36.37 | 35.27 | 35.52 | 80,457 | -0.70(-1.93%) |
Sep 24, 2014 | 35.99 | 36.47 | 35.62 | 36.22 | 119,581 | +0.29(+0.81%) |
Sep 23, 2014 | 36.94 | 36.94 | 35.85 | 35.93 | 133,417 | -0.33(-0.91%) |
Sep 22, 2014 | 36.79 | 36.79 | 36.11 | 36.26 | 119,552 | -0.40(-1.09%) |
Sep 19, 2014 | 37.02 | 37.25 | 36.23 | 36.66 | 128,872 | -0.44(-1.19%) |
Sep 18, 2014 | 37.63 | 37.77 | 37.02 | 37.10 | 62,561 | -0.23(-0.62%) |
Sep 17, 2014 | 37.25 | 37.63 | 37.11 | 37.33 | 64,964 | +0.09(+0.24%) |
Sep 16, 2014 | 37.50 | 38.14 | 37.04 | 37.24 | 112,205 | -0.42(-1.12%) |
Sep 15, 2014 | 37.66 | 38.43 | 37.30 | 37.66 | 169,774 | -0.61(-1.59%) |
Sep 12, 2014 | 38.50 | 38.64 | 37.72 | 38.27 | 140,569 | -0.23(-0.60%) |
Sep 11, 2014 | 37.53 | 38.71 | 37.43 | 38.50 | 66,940 | +0.84(+2.23%) |
Sep 10, 2014 | 38.01 | 38.05 | 36.96 | 37.66 | 134,760 | -0.26(-0.69%) |
Sep 09, 2014 | 38.51 | 38.82 | 37.63 | 37.92 | 352,674 | -0.81(-2.09%) |
Sep 08, 2014 | 38.63 | 38.85 | 38.34 | 38.73 | 158,413 | +0.05(+0.13%) |
Sep 05, 2014 | 38.07 | 38.82 | 38.07 | 38.68 | 50,782 | +0.67(+1.76%) |
Sep 04, 2014 | 37.93 | 38.48 | 37.78 | 38.01 | 104,733 | -0.02(-0.05%) |
Sep 03, 2014 | 37.99 | 38.52 | 37.75 | 38.03 | 84,416 | +0.16(+0.42%) |
Sep 02, 2014 | 37.78 | 38.00 | 37.23 | 37.87 | 95,114 | +0.15(+0.40%) |
Aug 29, 2014 | 37.01 | 37.72 | 37.72 | 37.72 | 74,300 | +0.57(+1.53%) |
Aug 28, 2014 | 37.40 | 37.50 | 37.03 | 37.15 | 67,006 | -0.49(-1.30%) |
Aug 27, 2014 | 37.05 | 37.77 | 37.05 | 37.64 | 112,438 | +0.35(+0.94%) |
Aug 26, 2014 | 37.20 | 37.44 | 36.72 | 37.29 | 121,227 | +0.10(+0.27%) |
Aug 25, 2014 | 37.60 | 37.78 | 36.97 | 37.19 | 97,708 | -0.41(-1.09%) |
Aug 22, 2014 | 37.12 | 37.60 | 37.05 | 37.60 | 52,608 | +0.48(+1.29%) |
Aug 21, 2014 | 37.60 | 37.60 | 36.97 | 37.12 | 94,881 | -0.48(-1.28%) |
Aug 20, 2014 | 37.26 | 37.62 | 37.11 | 37.60 | 124,102 | +0.32(+0.86%) |
Aug 19, 2014 | 37.47 | 37.47 | 37.20 | 37.28 | 62,257 | -0.18(-0.48%) |
Aug 18, 2014 | 37.52 | 37.67 | 37.23 | 37.46 | 57,043 | +0.04(+0.11%) |
Aug 15, 2014 | 37.91 | 37.91 | 37.05 | 37.42 | 83,367 | -0.34(-0.90%) |
Aug 14, 2014 | 37.34 | 37.86 | 37.30 | 37.76 | 158,000 | +0.44(+1.18%) |
Aug 13, 2014 | 37.64 | 37.64 | 37.01 | 37.32 | 110,396 | -0.05(-0.13%) |
Aug 12, 2014 | 36.46 | 37.93 | 36.09 | 37.37 | 172,415 | +0.98(+2.69%) |
Aug 11, 2014 | 36.33 | 36.77 | 36.17 | 36.39 | 109,871 | +0.04(+0.11%) |
Aug 08, 2014 | 37.07 | 37.07 | 35.65 | 36.35 | 131,826 | -0.46(-1.25%) |
Aug 07, 2014 | 36.47 | 37.10 | 36.23 | 36.81 | 182,316 | +0.34(+0.93%) |
Aug 06, 2014 | 38.69 | 38.69 | 36.12 | 36.47 | 344,869 | -2.63(-6.73%) |
Aug 05, 2014 | 34.31 | 39.72 | 34.31 | 39.10 | 630,626 | +5.49(+16.33%) |
Aug 04, 2014 | 37.47 | 37.47 | 33.17 | 33.61 | 628,696 | -3.88(-10.35%) |