Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.25 | 27.55 | 26.68 | 27.08 | 72,933 | +0.24(+0.88%) |
Jul 30, 2015 | 27.62 | 27.69 | 26.44 | 26.85 | 89,316 | -0.64(-2.33%) |
Jul 29, 2015 | 26.85 | 27.58 | 26.49 | 27.49 | 84,239 | +0.94(+3.55%) |
Jul 28, 2015 | 26.81 | 27.12 | 26.44 | 26.54 | 109,653 | +0.00(+0.00%) |
Jul 27, 2015 | 26.54 | 27.18 | 26.34 | 26.54 | 70,897 | -0.30(-1.13%) |
Jul 24, 2015 | 27.45 | 27.45 | 26.54 | 26.85 | 117,079 | -0.44(-1.60%) |
Jul 23, 2015 | 27.89 | 27.96 | 26.71 | 27.28 | 145,823 | -0.27(-0.98%) |
Jul 22, 2015 | 26.68 | 28.53 | 26.58 | 27.55 | 197,630 | +0.64(+2.38%) |
Jul 21, 2015 | 25.70 | 27.12 | 25.70 | 26.91 | 165,222 | +1.11(+4.31%) |
Jul 20, 2015 | 26.48 | 26.54 | 25.51 | 25.80 | 187,379 | -0.13(-0.52%) |
Jul 17, 2015 | 24.25 | 26.04 | 24.12 | 25.94 | 195,430 | +0.64(+2.53%) |
Jul 16, 2015 | 25.90 | 26.07 | 25.26 | 25.30 | 177,572 | -0.84(-3.22%) |
Jul 15, 2015 | 26.78 | 26.78 | 25.77 | 26.14 | 114,471 | -0.61(-2.27%) |
Jul 14, 2015 | 26.81 | 26.98 | 26.44 | 26.75 | 132,418 | -0.13(-0.50%) |
Jul 13, 2015 | 27.01 | 27.59 | 26.61 | 26.88 | 146,607 | +0.47(+1.79%) |
Jul 10, 2015 | 24.76 | 26.95 | 24.75 | 26.41 | 235,322 | +1.92(+7.84%) |
Jul 09, 2015 | 24.12 | 24.76 | 23.78 | 24.49 | 177,189 | +0.57(+2.39%) |
Jul 08, 2015 | 24.93 | 24.93 | 23.65 | 23.92 | 274,901 | -1.48(-5.84%) |
Jul 07, 2015 | 25.80 | 25.80 | 24.49 | 25.40 | 210,495 | -0.64(-2.46%) |
Jul 06, 2015 | 25.94 | 26.58 | 25.63 | 26.04 | 145,295 | -0.20(-0.77%) |
Jul 02, 2015 | 26.44 | 26.24 | 26.24 | 26.24 | 79,235 | -0.20(-0.76%) |
Jul 01, 2015 | 26.34 | 26.91 | 26.14 | 26.44 | 84,147 | +0.13(+0.51%) |
Jun 30, 2015 | 27.82 | 27.82 | 25.80 | 26.31 | 136,987 | +0.10(+0.39%) |
Jun 29, 2015 | 26.78 | 26.91 | 24.66 | 26.21 | 208,323 | -1.08(-3.95%) |
Jun 26, 2015 | 27.22 | 27.42 | 27.12 | 27.28 | 78,355 | +0.05(+0.19%) |
Jun 25, 2015 | 27.65 | 27.65 | 26.98 | 27.23 | 109,779 | -0.22(-0.80%) |
Jun 24, 2015 | 28.33 | 28.35 | 27.45 | 27.45 | 161,263 | -0.81(-2.86%) |
Jun 23, 2015 | 27.96 | 28.45 | 27.92 | 28.26 | 128,097 | +0.20(+0.72%) |
Jun 22, 2015 | 28.50 | 28.93 | 27.65 | 28.06 | 109,560 | -0.34(-1.19%) |
Jun 19, 2015 | 28.97 | 29.47 | 28.03 | 28.40 | 225,610 | -0.74(-2.54%) |
Jun 18, 2015 | 28.97 | 29.61 | 28.79 | 29.14 | 107,468 | +0.40(+1.41%) |
Jun 17, 2015 | 28.43 | 28.93 | 28.03 | 28.73 | 90,278 | +0.51(+1.79%) |
Jun 16, 2015 | 28.40 | 28.90 | 26.98 | 28.23 | 297,924 | -0.37(-1.30%) |
Jun 15, 2015 | 28.97 | 29.20 | 28.36 | 28.60 | 123,484 | -0.20(-0.70%) |
Jun 12, 2015 | 27.96 | 28.90 | 27.96 | 28.80 | 63,971 | +0.64(+2.27%) |
Jun 11, 2015 | 28.03 | 28.24 | 27.86 | 28.16 | 108,498 | -0.07(-0.24%) |
Jun 10, 2015 | 28.40 | 28.53 | 28.14 | 28.23 | 156,889 | -0.24(-0.83%) |
Jun 09, 2015 | 28.67 | 29.04 | 28.29 | 28.46 | 90,833 | -0.35(-1.23%) |
Jun 08, 2015 | 29.24 | 29.34 | 28.80 | 28.82 | 95,936 | -0.45(-1.55%) |
Jun 05, 2015 | 29.24 | 30.32 | 29.17 | 29.27 | 105,226 | -0.20(-0.69%) |
Jun 04, 2015 | 29.98 | 30.28 | 29.31 | 29.47 | 95,050 | -0.77(-2.56%) |
Jun 03, 2015 | 30.69 | 30.69 | 30.05 | 30.25 | 76,522 | -0.40(-1.32%) |
Jun 02, 2015 | 30.55 | 31.09 | 30.55 | 30.65 | 85,046 | -0.17(-0.55%) |
Jun 01, 2015 | 30.55 | 30.89 | 30.21 | 30.82 | 80,290 | +0.13(+0.44%) |
May 29, 2015 | 30.52 | 30.99 | 30.45 | 30.69 | 72,505 | +0.10(+0.33%) |
May 28, 2015 | 30.65 | 31.06 | 30.52 | 30.59 | 78,545 | -0.30(-0.98%) |
May 27, 2015 | 30.42 | 30.89 | 30.11 | 30.89 | 87,317 | +0.61(+2.00%) |
May 26, 2015 | 30.42 | 30.65 | 30.15 | 30.28 | 152,019 | +0.17(+0.56%) |
May 22, 2015 | 30.28 | 30.11 | 30.11 | 30.11 | 81,848 | -0.24(-0.78%) |
May 21, 2015 | 30.38 | 30.59 | 30.01 | 30.35 | 98,286 | +0.20(+0.67%) |
May 20, 2015 | 30.52 | 30.59 | 30.15 | 30.15 | 64,485 | -0.34(-1.10%) |
May 19, 2015 | 30.59 | 30.92 | 30.03 | 30.48 | 154,321 | -0.30(-0.98%) |
May 18, 2015 | 30.28 | 30.96 | 29.98 | 30.79 | 105,368 | +0.47(+1.56%) |
May 15, 2015 | 30.18 | 30.65 | 29.84 | 30.32 | 140,793 | +0.24(+0.78%) |
May 14, 2015 | 29.47 | 30.25 | 29.41 | 30.08 | 147,133 | +0.67(+2.29%) |
May 13, 2015 | 29.34 | 29.46 | 28.53 | 29.41 | 113,271 | +0.54(+1.87%) |
May 12, 2015 | 28.50 | 29.34 | 28.40 | 28.87 | 94,569 | +0.13(+0.47%) |
May 11, 2015 | 28.77 | 29.17 | 28.77 | 28.73 | 130,428 | -0.20(-0.70%) |
May 08, 2015 | 28.16 | 29.17 | 28.13 | 28.93 | 134,190 | +0.81(+2.87%) |
May 07, 2015 | 28.19 | 29.02 | 27.96 | 28.13 | 175,827 | -0.64(-2.22%) |
May 06, 2015 | 29.24 | 29.74 | 27.99 | 28.77 | 282,438 | -0.47(-1.61%) |
May 05, 2015 | 30.21 | 30.65 | 29.14 | 29.24 | 229,317 | -1.10(-3.61%) |
May 04, 2015 | 29.78 | 30.37 | 29.38 | 30.33 | 340,913 | +0.43(+1.43%) |
May 01, 2015 | 29.74 | 30.17 | 28.92 | 29.91 | 278,592 | +0.07(+0.22%) |
Apr 30, 2015 | 30.86 | 30.99 | 27.35 | 29.84 | 639,831 | -1.15(-3.71%) |
Apr 29, 2015 | 30.73 | 31.16 | 30.24 | 30.99 | 167,035 | +0.20(+0.64%) |
Apr 28, 2015 | 30.63 | 31.32 | 30.40 | 30.79 | 198,643 | +0.00(+0.00%) |
Apr 27, 2015 | 31.45 | 31.69 | 30.73 | 30.79 | 228,142 | -0.75(-2.39%) |
Apr 24, 2015 | 30.93 | 31.81 | 30.53 | 31.55 | 191,863 | +0.53(+1.69%) |
Apr 23, 2015 | 31.22 | 31.65 | 30.93 | 31.02 | 136,115 | -0.10(-0.32%) |
Apr 22, 2015 | 31.35 | 31.94 | 31.12 | 31.12 | 185,076 | -0.56(-1.76%) |
Apr 21, 2015 | 31.55 | 31.98 | 31.35 | 31.68 | 166,401 | +0.03(+0.10%) |
Apr 20, 2015 | 32.01 | 32.14 | 31.65 | 31.65 | 436,558 | +0.03(+0.10%) |
Apr 17, 2015 | 31.55 | 32.01 | 31.09 | 31.61 | 672,186 | +0.00(+0.00%) |
Apr 16, 2015 | 30.37 | 31.75 | 30.20 | 31.61 | 2,168,964 | -0.98(-3.02%) |
Apr 15, 2015 | 32.57 | 33.03 | 32.40 | 32.60 | 151,186 | +0.26(+0.81%) |
Apr 14, 2015 | 32.44 | 32.70 | 32.17 | 32.34 | 75,854 | +0.03(+0.10%) |
Apr 13, 2015 | 32.60 | 32.70 | 32.21 | 32.30 | 62,290 | -0.13(-0.40%) |
Apr 10, 2015 | 32.50 | 32.80 | 32.30 | 32.44 | 92,002 | +0.02(+0.05%) |
Apr 09, 2015 | 32.34 | 32.63 | 32.21 | 32.42 | 88,022 | +0.02(+0.05%) |
Apr 08, 2015 | 32.53 | 32.78 | 32.30 | 32.40 | 117,217 | +0.23(+0.71%) |
Apr 07, 2015 | 32.76 | 32.80 | 31.98 | 32.17 | 165,769 | -0.30(-0.91%) |
Apr 06, 2015 | 31.94 | 32.53 | 31.48 | 32.47 | 161,798 | +0.53(+1.64%) |
Apr 02, 2015 | 31.29 | 31.94 | 31.94 | 31.94 | 117,607 | +0.53(+1.67%) |
Apr 01, 2015 | 31.32 | 31.61 | 30.93 | 31.42 | 110,326 | +0.23(+0.74%) |
Mar 31, 2015 | 31.12 | 31.22 | 30.70 | 31.19 | 80,054 | -0.10(-0.31%) |
Mar 30, 2015 | 30.63 | 31.35 | 30.33 | 31.29 | 68,287 | +0.79(+2.58%) |
Mar 27, 2015 | 31.68 | 31.68 | 30.29 | 30.50 | 116,197 | -0.98(-3.13%) |
Mar 26, 2015 | 31.88 | 31.88 | 31.30 | 31.48 | 60,127 | -0.20(-0.62%) |
Mar 25, 2015 | 32.17 | 32.27 | 31.65 | 31.68 | 80,647 | -0.30(-0.92%) |
Mar 24, 2015 | 32.67 | 32.73 | 31.78 | 31.98 | 78,105 | -0.66(-2.01%) |
Mar 23, 2015 | 32.21 | 32.73 | 31.98 | 32.63 | 65,047 | +0.39(+1.22%) |
Mar 20, 2015 | 31.75 | 32.78 | 31.58 | 32.24 | 793,160 | +0.79(+2.51%) |
Mar 19, 2015 | 31.75 | 32.37 | 31.09 | 31.45 | 112,641 | -0.62(-1.94%) |
Mar 18, 2015 | 31.16 | 32.50 | 30.98 | 32.07 | 156,208 | +0.59(+1.88%) |
Mar 17, 2015 | 30.43 | 31.52 | 30.43 | 31.48 | 124,665 | +0.89(+2.90%) |
Mar 16, 2015 | 30.63 | 30.68 | 29.97 | 30.60 | 86,432 | +0.10(+0.32%) |
Mar 13, 2015 | 30.86 | 31.19 | 30.14 | 30.50 | 299,665 | +0.00(+0.00%) |
Mar 12, 2015 | 30.79 | 30.86 | 30.33 | 30.50 | 73,393 | -0.13(-0.43%) |
Mar 11, 2015 | 29.87 | 30.76 | 29.87 | 30.63 | 67,890 | +0.79(+2.64%) |
Mar 10, 2015 | 30.17 | 30.27 | 29.78 | 29.84 | 70,042 | -0.49(-1.62%) |
Mar 09, 2015 | 30.70 | 31.19 | 30.10 | 30.33 | 99,715 | -0.56(-1.81%) |
Mar 06, 2015 | 31.35 | 31.55 | 30.83 | 30.89 | 95,071 | -0.92(-2.89%) |
Mar 05, 2015 | 31.19 | 31.81 | 30.89 | 31.81 | 113,472 | +0.66(+2.11%) |
Mar 04, 2015 | 31.39 | 31.52 | 30.60 | 31.16 | 101,638 | -0.36(-1.15%) |
Mar 03, 2015 | 31.02 | 31.42 | 31.02 | 31.52 | 103,585 | +0.33(+1.05%) |
Mar 02, 2015 | 30.70 | 31.42 | 30.24 | 31.19 | 93,588 | +0.66(+2.15%) |
Feb 27, 2015 | 30.70 | 30.70 | 30.24 | 30.53 | 58,150 | -0.03(-0.11%) |
Feb 26, 2015 | 29.94 | 30.70 | 29.87 | 30.56 | 58,221 | +0.56(+1.86%) |
Feb 25, 2015 | 29.78 | 30.27 | 29.78 | 30.01 | 96,670 | -0.03(-0.11%) |
Feb 24, 2015 | 30.20 | 30.27 | 29.87 | 30.04 | 77,244 | -0.10(-0.33%) |
Feb 23, 2015 | 30.37 | 30.53 | 30.01 | 30.14 | 48,059 | -0.39(-1.29%) |
Feb 20, 2015 | 31.48 | 31.58 | 30.40 | 30.53 | 119,019 | -0.79(-2.52%) |
Feb 19, 2015 | 31.22 | 31.52 | 30.99 | 31.32 | 115,918 | +0.07(+0.21%) |
Feb 18, 2015 | 31.02 | 31.78 | 30.47 | 31.25 | 181,772 | +0.89(+2.92%) |
Feb 17, 2015 | 30.07 | 30.76 | 29.84 | 30.37 | 108,133 | +0.53(+1.76%) |
Feb 13, 2015 | 29.28 | 29.84 | 29.84 | 29.84 | 101,768 | +0.92(+3.18%) |
Feb 12, 2015 | 29.28 | 29.48 | 28.73 | 28.92 | 66,633 | -0.36(-1.23%) |
Feb 11, 2015 | 28.86 | 29.48 | 28.40 | 29.28 | 68,972 | +0.49(+1.71%) |
Feb 10, 2015 | 29.64 | 29.68 | 28.34 | 28.79 | 129,928 | -0.98(-3.31%) |
Feb 09, 2015 | 30.24 | 30.67 | 29.38 | 29.78 | 96,315 | -0.30(-0.98%) |
Feb 06, 2015 | 30.53 | 31.02 | 29.91 | 30.07 | 80,472 | -0.69(-2.24%) |
Feb 05, 2015 | 30.14 | 31.12 | 29.97 | 30.76 | 78,249 | +0.46(+1.52%) |
Feb 04, 2015 | 30.50 | 30.50 | 28.86 | 30.30 | 395,369 | -0.12(-0.40%) |
Feb 03, 2015 | 30.36 | 31.19 | 30.01 | 30.42 | 273,989 | +0.19(+0.64%) |
Feb 02, 2015 | 29.56 | 30.42 | 29.27 | 30.23 | 197,322 | +0.90(+3.06%) |
Jan 30, 2015 | 26.90 | 29.34 | 26.61 | 29.34 | 339,889 | +2.79(+10.49%) |
Jan 29, 2015 | 27.00 | 27.07 | 25.84 | 26.55 | 114,756 | -0.45(-1.66%) |
Jan 28, 2015 | 28.15 | 28.18 | 26.41 | 27.00 | 146,350 | -0.99(-3.55%) |
Jan 27, 2015 | 28.15 | 28.18 | 27.57 | 27.99 | 80,749 | -0.32(-1.13%) |
Jan 26, 2015 | 28.28 | 28.82 | 27.48 | 28.31 | 169,533 | +0.51(+1.84%) |
Jan 23, 2015 | 28.82 | 28.82 | 27.77 | 27.80 | 145,731 | -1.02(-3.56%) |
Jan 22, 2015 | 28.76 | 29.59 | 28.66 | 28.82 | 267,271 | +0.19(+0.67%) |
Jan 21, 2015 | 28.05 | 28.73 | 27.61 | 28.63 | 149,997 | +0.67(+2.41%) |
Jan 20, 2015 | 27.03 | 28.09 | 26.90 | 27.96 | 143,721 | +0.61(+2.22%) |
Jan 16, 2015 | 25.84 | 27.38 | 25.84 | 27.35 | 196,175 | +1.47(+5.69%) |
Jan 15, 2015 | 26.58 | 27.06 | 25.72 | 25.88 | 130,030 | -0.48(-1.82%) |
Jan 14, 2015 | 25.62 | 26.45 | 25.62 | 26.36 | 110,494 | +0.35(+1.35%) |
Jan 13, 2015 | 26.61 | 27.00 | 25.46 | 26.01 | 257,649 | -0.58(-2.17%) |
Jan 12, 2015 | 26.17 | 26.65 | 25.65 | 26.58 | 136,452 | +0.35(+1.34%) |
Jan 09, 2015 | 26.01 | 26.52 | 25.56 | 26.23 | 178,077 | +0.06(+0.24%) |
Jan 08, 2015 | 25.59 | 26.17 | 25.49 | 26.17 | 109,819 | +0.80(+3.16%) |
Jan 07, 2015 | 25.72 | 26.23 | 25.27 | 25.36 | 143,224 | -0.16(-0.63%) |
Jan 06, 2015 | 25.14 | 25.68 | 24.76 | 25.52 | 81,163 | +0.42(+1.66%) |
Jan 05, 2015 | 25.27 | 25.75 | 24.34 | 25.11 | 203,662 | -0.42(-1.63%) |
Jan 02, 2015 | 25.59 | 25.78 | 25.17 | 25.52 | 71,277 | -0.10(-0.38%) |
Dec 31, 2014 | 24.88 | 25.62 | 25.62 | 25.62 | 319,177 | +0.59(+2.37%) |
Dec 30, 2014 | 24.63 | 25.20 | 24.63 | 25.03 | 184,700 | +0.05(+0.19%) |
Dec 29, 2014 | 24.92 | 25.20 | 24.56 | 24.98 | 196,839 | -0.03(-0.13%) |
Dec 26, 2014 | 25.01 | 25.27 | 24.70 | 25.01 | 91,548 | +0.00(+0.00%) |
Dec 24, 2014 | 25.08 | 25.01 | 25.01 | 25.01 | 95,578 | -0.16(-0.64%) |
Dec 23, 2014 | 25.17 | 25.27 | 24.53 | 25.17 | 133,555 | +0.13(+0.51%) |
Dec 22, 2014 | 25.08 | 25.27 | 24.40 | 25.04 | 148,872 | -0.03(-0.13%) |
Dec 19, 2014 | 24.82 | 25.14 | 24.12 | 25.08 | 1,009,380 | +0.51(+2.09%) |
Dec 18, 2014 | 25.20 | 25.88 | 24.02 | 24.56 | 337,236 | -0.06(-0.26%) |
Dec 17, 2014 | 22.74 | 24.72 | 22.67 | 24.63 | 251,044 | +1.83(+8.01%) |
Dec 16, 2014 | 22.45 | 23.66 | 22.10 | 22.80 | 277,993 | +0.06(+0.28%) |
Dec 15, 2014 | 23.80 | 24.24 | 22.71 | 22.74 | 307,296 | -0.67(-2.87%) |
Dec 12, 2014 | 22.51 | 23.51 | 22.35 | 23.41 | 297,288 | +0.51(+2.24%) |
Dec 11, 2014 | 21.78 | 23.15 | 21.78 | 22.90 | 309,818 | +1.17(+5.38%) |
Dec 10, 2014 | 22.39 | 22.42 | 21.43 | 21.73 | 361,000 | -0.82(-3.62%) |
Dec 09, 2014 | 21.39 | 22.96 | 20.95 | 22.55 | 239,651 | +0.45(+2.03%) |
Dec 08, 2014 | 24.18 | 24.47 | 22.00 | 22.10 | 405,365 | -2.39(-9.74%) |
Dec 05, 2014 | 25.14 | 25.30 | 24.34 | 24.48 | 215,268 | -0.62(-2.49%) |
Dec 04, 2014 | 25.65 | 26.07 | 24.98 | 25.11 | 152,133 | -0.29(-1.13%) |
Dec 03, 2014 | 25.27 | 26.13 | 25.14 | 25.40 | 241,720 | -0.06(-0.25%) |
Dec 02, 2014 | 24.69 | 25.59 | 24.40 | 25.46 | 197,826 | +0.70(+2.85%) |
Dec 01, 2014 | 24.82 | 25.46 | 24.47 | 24.76 | 354,397 | -0.29(-1.15%) |
Nov 28, 2014 | 25.33 | 25.52 | 24.56 | 25.04 | 113,952 | -1.02(-3.93%) |
Nov 26, 2014 | 26.13 | 26.07 | 26.07 | 26.07 | 116,374 | -0.26(-0.97%) |
Nov 25, 2014 | 25.94 | 26.42 | 25.88 | 26.33 | 120,191 | +0.38(+1.48%) |
Nov 24, 2014 | 25.62 | 25.94 | 25.16 | 25.94 | 178,871 | +0.35(+1.38%) |
Nov 21, 2014 | 26.10 | 26.45 | 25.56 | 25.59 | 183,240 | -0.38(-1.48%) |
Nov 20, 2014 | 25.75 | 26.13 | 25.30 | 25.97 | 165,667 | -0.13(-0.49%) |
Nov 19, 2014 | 25.46 | 26.20 | 25.11 | 26.10 | 164,999 | -0.19(-0.73%) |
Nov 18, 2014 | 26.13 | 26.89 | 26.10 | 26.29 | 137,114 | -0.03(-0.12%) |
Nov 17, 2014 | 26.49 | 26.77 | 25.97 | 26.33 | 108,173 | +0.00(+0.00%) |
Nov 14, 2014 | 26.23 | 26.74 | 25.65 | 26.33 | 210,693 | -0.16(-0.60%) |
Nov 13, 2014 | 27.73 | 27.86 | 26.26 | 26.49 | 195,175 | -1.38(-4.94%) |
Nov 12, 2014 | 27.70 | 28.17 | 27.38 | 27.86 | 127,063 | -0.13(-0.46%) |
Nov 11, 2014 | 28.28 | 28.95 | 27.86 | 27.99 | 212,419 | -0.64(-2.24%) |
Nov 10, 2014 | 28.82 | 29.40 | 28.38 | 28.63 | 120,858 | -0.22(-0.78%) |
Nov 07, 2014 | 28.18 | 28.98 | 27.87 | 28.86 | 151,843 | +0.74(+2.62%) |
Nov 06, 2014 | 27.96 | 28.76 | 27.83 | 28.12 | 125,723 | +0.00(+0.00%) |
Nov 05, 2014 | 28.79 | 28.92 | 27.73 | 28.12 | 210,095 | -0.54(-1.87%) |
Nov 04, 2014 | 28.66 | 29.65 | 28.57 | 28.66 | 202,291 | -0.03(-0.11%) |
Nov 03, 2014 | 28.78 | 28.92 | 28.47 | 28.69 | 216,956 | -0.12(-0.43%) |
Oct 31, 2014 | 29.06 | 29.26 | 28.56 | 28.81 | 173,186 | -0.19(-0.65%) |
Oct 30, 2014 | 29.56 | 29.78 | 28.81 | 29.00 | 143,192 | -0.81(-2.72%) |
Oct 29, 2014 | 29.65 | 30.68 | 29.28 | 29.81 | 116,854 | +0.25(+0.84%) |
Oct 28, 2014 | 28.72 | 29.56 | 28.47 | 29.56 | 122,698 | +0.94(+3.27%) |
Oct 27, 2014 | 29.09 | 29.40 | 29.40 | 28.62 | 142,447 | -0.78(-2.65%) |
Oct 24, 2014 | 28.66 | 29.56 | 28.59 | 29.40 | 112,509 | +0.62(+2.17%) |
Oct 23, 2014 | 28.94 | 29.54 | 28.56 | 28.78 | 129,345 | +0.22(+0.77%) |
Oct 22, 2014 | 29.00 | 29.84 | 28.12 | 28.56 | 218,854 | -0.72(-2.45%) |
Oct 21, 2014 | 28.09 | 29.56 | 28.06 | 29.28 | 286,059 | +1.15(+4.11%) |
Oct 20, 2014 | 28.22 | 28.22 | 27.16 | 28.12 | 265,342 | +0.12(+0.45%) |
Oct 17, 2014 | 26.41 | 27.97 | 26.22 | 28.00 | 374,743 | +1.97(+7.55%) |
Oct 16, 2014 | 23.69 | 26.16 | 23.41 | 26.03 | 241,771 | +1.62(+6.65%) |
Oct 15, 2014 | 23.88 | 24.78 | 22.82 | 24.41 | 336,544 | +0.37(+1.56%) |
Oct 14, 2014 | 24.63 | 24.88 | 23.10 | 24.04 | 326,151 | -0.06(-0.26%) |
Oct 13, 2014 | 26.00 | 26.35 | 23.97 | 24.10 | 203,489 | -1.90(-7.32%) |
Oct 10, 2014 | 25.91 | 26.31 | 23.32 | 26.00 | 508,168 | -0.39(-1.48%) |
Oct 09, 2014 | 27.25 | 27.75 | 25.47 | 26.39 | 394,237 | -1.48(-5.32%) |
Oct 08, 2014 | 29.34 | 29.47 | 26.44 | 27.87 | 423,883 | -1.53(-5.20%) |
Oct 07, 2014 | 30.22 | 30.53 | 29.09 | 29.40 | 302,329 | -1.25(-4.07%) |
Oct 06, 2014 | 31.28 | 31.28 | 30.06 | 30.65 | 137,256 | -0.03(-0.10%) |
Oct 03, 2014 | 30.37 | 30.84 | 30.00 | 30.68 | 167,070 | +0.12(+0.41%) |
Oct 02, 2014 | 30.90 | 31.06 | 28.56 | 30.56 | 571,106 | -0.34(-1.11%) |
Oct 01, 2014 | 31.12 | 31.37 | 30.84 | 30.90 | 127,608 | -0.25(-0.80%) |
Sep 30, 2014 | 31.03 | 31.65 | 30.56 | 31.15 | 135,761 | +0.19(+0.60%) |
Sep 29, 2014 | 30.93 | 31.34 | 30.75 | 30.97 | 60,322 | -0.28(-0.90%) |
Sep 26, 2014 | 30.87 | 31.28 | 30.50 | 31.25 | 70,493 | +0.66(+2.14%) |
Sep 25, 2014 | 30.53 | 31.06 | 30.18 | 30.59 | 168,959 | -0.31(-1.01%) |
Sep 24, 2014 | 30.59 | 30.97 | 30.03 | 30.90 | 178,021 | +0.25(+0.81%) |
Sep 23, 2014 | 30.43 | 31.21 | 30.28 | 30.65 | 162,800 | +0.09(+0.31%) |
Sep 22, 2014 | 31.37 | 31.37 | 30.31 | 30.56 | 179,495 | -0.81(-2.59%) |
Sep 19, 2014 | 32.34 | 32.56 | 31.21 | 31.37 | 203,958 | -0.91(-2.80%) |
Sep 18, 2014 | 32.62 | 32.68 | 32.00 | 32.28 | 172,379 | -0.22(-0.67%) |
Sep 17, 2014 | 31.87 | 32.68 | 31.65 | 32.49 | 228,794 | +0.41(+1.26%) |
Sep 16, 2014 | 31.28 | 32.28 | 31.12 | 32.09 | 227,749 | +0.72(+2.29%) |
Sep 15, 2014 | 31.34 | 31.50 | 30.00 | 31.37 | 286,717 | +0.34(+1.11%) |
Sep 12, 2014 | 31.96 | 31.96 | 30.25 | 31.03 | 403,837 | -1.16(-3.59%) |
Sep 11, 2014 | 32.00 | 32.28 | 31.56 | 32.18 | 153,232 | +0.09(+0.29%) |
Sep 10, 2014 | 32.65 | 32.68 | 32.00 | 32.09 | 171,592 | -0.50(-1.53%) |
Sep 09, 2014 | 32.46 | 32.71 | 32.18 | 32.59 | 187,344 | -0.03(-0.10%) |
Sep 08, 2014 | 32.34 | 32.71 | 32.06 | 32.62 | 232,480 | +0.28(+0.87%) |
Sep 05, 2014 | 32.09 | 32.62 | 31.84 | 32.34 | 219,033 | +0.12(+0.39%) |
Sep 04, 2014 | 32.31 | 32.78 | 32.21 | 32.21 | 491,259 | -0.25(-0.77%) |
Sep 03, 2014 | 32.18 | 32.56 | 31.37 | 32.46 | 4,255,801 | -1.75(-5.11%) |
Sep 02, 2014 | 34.15 | 34.31 | 34.02 | 34.21 | 71,729 | +0.06(+0.18%) |
Aug 29, 2014 | 34.18 | 34.15 | 34.15 | 34.15 | 36,104 | -0.06(-0.18%) |
Aug 28, 2014 | 34.15 | 34.34 | 34.06 | 34.21 | 64,027 | -0.09(-0.27%) |
Aug 27, 2014 | 34.18 | 34.31 | 34.18 | 34.31 | 32,487 | +0.09(+0.27%) |
Aug 26, 2014 | 34.21 | 34.37 | 34.06 | 34.21 | 60,224 | -0.03(-0.09%) |
Aug 25, 2014 | 34.34 | 34.37 | 34.09 | 34.24 | 51,910 | +0.00(+0.00%) |
Aug 22, 2014 | 34.18 | 34.37 | 34.09 | 34.24 | 33,490 | -0.09(-0.27%) |
Aug 21, 2014 | 34.31 | 34.34 | 34.02 | 34.34 | 33,302 | +0.06(+0.18%) |
Aug 20, 2014 | 34.21 | 34.21 | 33.99 | 34.27 | 54,230 | -0.06(-0.18%) |
Aug 19, 2014 | 34.46 | 34.46 | 34.09 | 34.34 | 70,717 | +0.03(+0.09%) |
Aug 18, 2014 | 34.40 | 34.43 | 34.18 | 34.31 | 73,161 | -0.09(-0.27%) |
Aug 15, 2014 | 34.59 | 34.59 | 33.96 | 34.40 | 82,593 | +0.03(+0.09%) |
Aug 14, 2014 | 34.34 | 34.52 | 34.34 | 34.37 | 61,630 | -0.06(-0.18%) |
Aug 13, 2014 | 34.18 | 34.43 | 33.99 | 34.43 | 54,204 | +0.41(+1.19%) |
Aug 12, 2014 | 34.43 | 34.43 | 33.74 | 34.02 | 40,404 | -0.41(-1.18%) |
Aug 11, 2014 | 33.99 | 34.84 | 33.99 | 34.43 | 95,496 | +0.37(+1.10%) |
Aug 08, 2014 | 33.40 | 34.12 | 33.33 | 34.06 | 50,659 | +0.56(+1.68%) |
Aug 07, 2014 | 34.12 | 34.12 | 33.37 | 33.49 | 48,753 | -0.47(-1.38%) |
Aug 06, 2014 | 34.12 | 34.34 | 33.70 | 33.96 | 54,174 | -0.37(-1.09%) |
Aug 05, 2014 | 33.74 | 34.40 | 33.28 | 34.34 | 125,606 | +0.48(+1.41%) |
Aug 04, 2014 | 33.77 | 34.07 | 33.49 | 33.86 | 49,470 | +0.00(+0.00%) |