Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.98 | 28.63 | 27.98 | 28.61 | 101,428 | +0.41(+1.46%) |
Aug 28, 2015 | 27.87 | 28.28 | 27.69 | 28.20 | 120,313 | +0.27(+0.96%) |
Aug 27, 2015 | 27.57 | 27.96 | 27.29 | 27.93 | 140,870 | +0.63(+2.30%) |
Aug 26, 2015 | 27.64 | 27.64 | 26.69 | 27.31 | 144,665 | +0.25(+0.93%) |
Aug 25, 2015 | 28.43 | 28.52 | 26.88 | 27.05 | 129,767 | -0.68(-2.46%) |
Aug 24, 2015 | 26.79 | 28.59 | 26.74 | 27.74 | 117,264 | -0.80(-2.80%) |
Aug 21, 2015 | 28.50 | 29.22 | 28.12 | 28.53 | 127,237 | -0.57(-1.97%) |
Aug 20, 2015 | 29.45 | 29.52 | 29.02 | 29.11 | 83,483 | -0.55(-1.85%) |
Aug 19, 2015 | 29.97 | 30.04 | 29.51 | 29.66 | 81,403 | -0.46(-1.52%) |
Aug 18, 2015 | 30.28 | 30.48 | 29.96 | 30.11 | 92,784 | -0.09(-0.30%) |
Aug 17, 2015 | 30.56 | 30.64 | 29.96 | 30.20 | 88,693 | -0.38(-1.23%) |
Aug 14, 2015 | 30.10 | 30.69 | 30.09 | 30.58 | 61,577 | +0.35(+1.16%) |
Aug 13, 2015 | 30.18 | 30.46 | 30.11 | 30.23 | 117,804 | +0.01(+0.03%) |
Aug 12, 2015 | 30.42 | 30.42 | 29.61 | 30.22 | 113,318 | -0.45(-1.46%) |
Aug 11, 2015 | 30.54 | 31.26 | 30.41 | 30.67 | 112,603 | -0.11(-0.35%) |
Aug 10, 2015 | 30.09 | 30.83 | 30.06 | 30.78 | 141,420 | +0.68(+2.27%) |
Aug 07, 2015 | 30.24 | 30.88 | 30.01 | 30.09 | 133,473 | -0.39(-1.27%) |
Aug 06, 2015 | 31.47 | 31.80 | 29.76 | 30.48 | 278,612 | -0.91(-2.91%) |
Aug 05, 2015 | 32.59 | 33.44 | 31.07 | 31.40 | 279,824 | -1.64(-4.97%) |
Aug 04, 2015 | 32.87 | 33.45 | 32.84 | 33.04 | 50,144 | -0.03(-0.08%) |
Aug 03, 2015 | 33.38 | 33.43 | 32.74 | 33.06 | 93,629 | -0.32(-0.97%) |
Jul 31, 2015 | 33.14 | 33.89 | 33.01 | 33.39 | 146,839 | +0.39(+1.20%) |
Jul 30, 2015 | 32.70 | 33.36 | 32.67 | 32.99 | 253,753 | +0.12(+0.35%) |
Jul 29, 2015 | 32.78 | 33.21 | 32.62 | 32.88 | 233,386 | +0.11(+0.33%) |
Jul 28, 2015 | 32.90 | 32.90 | 32.22 | 32.77 | 107,575 | +0.05(+0.16%) |
Jul 27, 2015 | 32.68 | 32.89 | 32.51 | 32.71 | 63,423 | -0.19(-0.57%) |
Jul 24, 2015 | 33.58 | 33.64 | 32.77 | 32.90 | 87,230 | -0.81(-2.39%) |
Jul 23, 2015 | 34.22 | 34.57 | 33.66 | 33.71 | 103,762 | -0.62(-1.80%) |
Jul 22, 2015 | 34.31 | 34.47 | 34.22 | 34.33 | 36,535 | -0.06(-0.18%) |
Jul 21, 2015 | 34.83 | 35.00 | 34.19 | 34.39 | 67,808 | -0.48(-1.39%) |
Jul 20, 2015 | 35.58 | 35.58 | 34.77 | 34.88 | 57,423 | -0.61(-1.72%) |
Jul 17, 2015 | 35.50 | 35.57 | 35.07 | 35.49 | 96,504 | +0.05(+0.15%) |
Jul 16, 2015 | 35.30 | 35.70 | 35.25 | 35.43 | 49,795 | +0.28(+0.79%) |
Jul 15, 2015 | 35.98 | 36.02 | 35.15 | 35.15 | 76,633 | -0.83(-2.29%) |
Jul 14, 2015 | 35.99 | 36.14 | 35.82 | 35.98 | 52,671 | -0.01(-0.03%) |
Jul 13, 2015 | 35.53 | 36.21 | 35.49 | 35.99 | 65,196 | +0.59(+1.67%) |
Jul 10, 2015 | 35.32 | 35.76 | 35.05 | 35.40 | 88,234 | +0.33(+0.95%) |
Jul 09, 2015 | 35.67 | 35.88 | 35.05 | 35.06 | 88,967 | -0.06(-0.18%) |
Jul 08, 2015 | 35.26 | 35.85 | 34.68 | 35.13 | 131,896 | -0.42(-1.19%) |
Jul 07, 2015 | 35.58 | 35.72 | 34.71 | 35.55 | 99,482 | -0.10(-0.28%) |
Jul 06, 2015 | 35.58 | 36.08 | 35.33 | 35.65 | 89,520 | -0.12(-0.33%) |
Jul 02, 2015 | 36.10 | 35.76 | 35.76 | 35.76 | 41,582 | -0.30(-0.85%) |
Jul 01, 2015 | 36.03 | 36.42 | 35.85 | 36.07 | 80,444 | +0.37(+1.03%) |
Jun 30, 2015 | 35.70 | 35.93 | 35.45 | 35.70 | 99,638 | +0.34(+0.96%) |
Jun 29, 2015 | 35.59 | 36.27 | 35.22 | 35.36 | 170,907 | -0.51(-1.43%) |
Jun 26, 2015 | 36.63 | 37.09 | 35.52 | 35.87 | 295,077 | -0.62(-1.70%) |
Jun 25, 2015 | 36.56 | 36.69 | 36.23 | 36.49 | 53,379 | +0.07(+0.20%) |
Jun 24, 2015 | 36.36 | 36.59 | 36.34 | 36.42 | 81,499 | +0.05(+0.15%) |
Jun 23, 2015 | 36.16 | 36.37 | 35.84 | 36.36 | 95,862 | +0.32(+0.90%) |
Jun 22, 2015 | 36.06 | 36.17 | 35.69 | 36.04 | 75,673 | +0.13(+0.37%) |
Jun 19, 2015 | 35.88 | 36.03 | 35.67 | 35.91 | 134,851 | +0.04(+0.10%) |
Jun 18, 2015 | 35.48 | 35.96 | 35.31 | 35.87 | 100,472 | +0.50(+1.42%) |
Jun 17, 2015 | 35.87 | 35.87 | 35.26 | 35.37 | 48,208 | -0.50(-1.40%) |
Jun 16, 2015 | 35.39 | 35.98 | 35.26 | 35.87 | 60,865 | +0.37(+1.04%) |
Jun 15, 2015 | 35.60 | 35.74 | 35.16 | 35.50 | 78,043 | -0.59(-1.64%) |
Jun 12, 2015 | 35.95 | 36.19 | 35.67 | 36.10 | 75,848 | -0.05(-0.15%) |
Jun 11, 2015 | 36.28 | 36.46 | 35.96 | 36.15 | 60,615 | +0.02(+0.05%) |
Jun 10, 2015 | 35.52 | 36.34 | 35.52 | 36.13 | 78,197 | +0.86(+2.44%) |
Jun 09, 2015 | 35.38 | 35.60 | 35.01 | 35.27 | 65,545 | -0.18(-0.51%) |
Jun 08, 2015 | 35.62 | 35.76 | 35.41 | 35.45 | 41,894 | -0.29(-0.80%) |
Jun 05, 2015 | 35.14 | 35.84 | 34.77 | 35.74 | 81,688 | +0.55(+1.55%) |
Jun 04, 2015 | 35.83 | 35.95 | 35.06 | 35.19 | 55,184 | -0.86(-2.39%) |
Jun 03, 2015 | 35.78 | 36.13 | 35.40 | 36.05 | 119,108 | +0.45(+1.26%) |
Jun 02, 2015 | 35.52 | 35.95 | 35.37 | 35.60 | 82,744 | -0.09(-0.25%) |
Jun 01, 2015 | 35.57 | 35.77 | 35.02 | 35.69 | 57,776 | +0.34(+0.96%) |
May 29, 2015 | 35.59 | 35.84 | 35.32 | 35.35 | 79,369 | -0.36(-1.00%) |
May 28, 2015 | 35.41 | 35.77 | 35.12 | 35.71 | 72,151 | +0.14(+0.40%) |
May 27, 2015 | 35.66 | 35.77 | 35.28 | 35.57 | 99,851 | -0.03(-0.08%) |
May 26, 2015 | 36.09 | 36.09 | 35.30 | 35.59 | 73,364 | -0.78(-2.14%) |
May 22, 2015 | 36.62 | 36.37 | 36.37 | 36.37 | 71,093 | -0.38(-1.05%) |
May 21, 2015 | 36.44 | 36.86 | 36.38 | 36.75 | 77,233 | +0.33(+0.91%) |
May 20, 2015 | 36.43 | 36.84 | 35.85 | 36.42 | 105,838 | +0.09(+0.25%) |
May 19, 2015 | 36.22 | 36.56 | 35.93 | 36.33 | 58,414 | -0.24(-0.66%) |
May 18, 2015 | 35.71 | 36.69 | 35.71 | 36.58 | 90,649 | +0.64(+1.79%) |
May 15, 2015 | 36.00 | 36.27 | 35.68 | 35.93 | 77,145 | -0.06(-0.17%) |
May 14, 2015 | 35.74 | 36.22 | 35.70 | 36.00 | 69,075 | +0.31(+0.88%) |
May 13, 2015 | 35.87 | 36.21 | 35.25 | 35.68 | 106,221 | -0.21(-0.60%) |
May 12, 2015 | 35.95 | 35.95 | 34.99 | 35.90 | 100,601 | -0.06(-0.17%) |
May 11, 2015 | 35.83 | 36.35 | 35.68 | 35.96 | 68,120 | +0.13(+0.37%) |
May 08, 2015 | 36.13 | 36.49 | 35.74 | 35.83 | 75,380 | +0.12(+0.33%) |
May 07, 2015 | 35.66 | 35.98 | 35.42 | 35.71 | 46,065 | -0.05(-0.15%) |
May 06, 2015 | 35.28 | 35.84 | 34.84 | 35.76 | 71,188 | +0.80(+2.27%) |
May 05, 2015 | 35.58 | 36.37 | 34.51 | 34.97 | 90,843 | -0.45(-1.26%) |
May 04, 2015 | 35.45 | 35.73 | 35.29 | 35.41 | 80,439 | -0.04(-0.13%) |
May 01, 2015 | 35.01 | 35.67 | 34.97 | 35.46 | 94,078 | +0.45(+1.28%) |
Apr 30, 2015 | 35.83 | 35.95 | 34.81 | 35.01 | 139,203 | -1.14(-3.16%) |
Apr 29, 2015 | 36.49 | 36.64 | 36.08 | 36.16 | 54,903 | -0.60(-1.63%) |
Apr 28, 2015 | 36.23 | 36.82 | 36.00 | 36.75 | 69,852 | +0.59(+1.63%) |
Apr 27, 2015 | 36.15 | 36.81 | 36.01 | 36.17 | 43,040 | +0.00(+0.00%) |
Apr 24, 2015 | 36.11 | 36.35 | 35.94 | 36.17 | 51,256 | +0.00(+0.00%) |
Apr 23, 2015 | 35.88 | 36.45 | 35.88 | 36.17 | 54,389 | +0.12(+0.32%) |
Apr 22, 2015 | 36.02 | 36.29 | 35.71 | 36.05 | 39,022 | +0.02(+0.05%) |
Apr 21, 2015 | 35.93 | 36.25 | 35.57 | 36.03 | 66,719 | +0.05(+0.15%) |
Apr 20, 2015 | 36.04 | 36.37 | 35.82 | 35.98 | 107,374 | +0.09(+0.25%) |
Apr 17, 2015 | 36.03 | 36.24 | 35.62 | 35.89 | 123,585 | -0.46(-1.25%) |
Apr 16, 2015 | 36.67 | 36.76 | 36.28 | 36.34 | 80,759 | -0.38(-1.05%) |
Apr 15, 2015 | 36.25 | 37.14 | 36.14 | 36.73 | 79,489 | +0.68(+1.88%) |
Apr 14, 2015 | 35.98 | 36.21 | 35.73 | 36.05 | 55,487 | +0.13(+0.35%) |
Apr 13, 2015 | 35.98 | 36.26 | 35.92 | 35.92 | 50,582 | +0.00(+0.00%) |
Apr 10, 2015 | 35.50 | 36.10 | 35.50 | 35.92 | 69,209 | +0.42(+1.18%) |
Apr 09, 2015 | 35.71 | 35.91 | 35.08 | 35.50 | 62,051 | -0.23(-0.65%) |
Apr 08, 2015 | 35.58 | 35.95 | 35.39 | 35.74 | 57,359 | +0.08(+0.23%) |
Apr 07, 2015 | 35.87 | 36.02 | 35.62 | 35.66 | 119,390 | -0.29(-0.82%) |
Apr 06, 2015 | 35.20 | 36.08 | 35.20 | 35.95 | 187,390 | +0.65(+1.85%) |
Apr 02, 2015 | 35.66 | 35.30 | 35.30 | 35.30 | 134,574 | -0.40(-1.13%) |
Apr 01, 2015 | 35.38 | 35.76 | 35.16 | 35.70 | 87,897 | +0.20(+0.55%) |
Mar 31, 2015 | 35.66 | 35.83 | 35.36 | 35.50 | 116,854 | -0.50(-1.39%) |
Mar 30, 2015 | 35.50 | 36.47 | 35.50 | 36.00 | 186,217 | +0.56(+1.59%) |
Mar 27, 2015 | 35.26 | 35.58 | 35.17 | 35.44 | 119,432 | +0.00(+0.00%) |
Mar 26, 2015 | 34.91 | 35.66 | 34.91 | 35.44 | 133,848 | +0.38(+1.10%) |
Mar 25, 2015 | 35.60 | 35.66 | 34.89 | 35.06 | 97,995 | -0.46(-1.31%) |
Mar 24, 2015 | 35.41 | 35.68 | 35.21 | 35.52 | 65,219 | +0.02(+0.05%) |
Mar 23, 2015 | 35.29 | 35.81 | 35.29 | 35.50 | 81,212 | +0.27(+0.76%) |
Mar 20, 2015 | 35.61 | 35.61 | 35.00 | 35.24 | 195,182 | -0.14(-0.40%) |
Mar 19, 2015 | 35.31 | 35.65 | 35.19 | 35.38 | 92,015 | -0.09(-0.25%) |
Mar 18, 2015 | 34.69 | 35.55 | 34.60 | 35.47 | 80,811 | +0.77(+2.20%) |
Mar 17, 2015 | 34.12 | 34.75 | 33.86 | 34.70 | 84,634 | +0.36(+1.06%) |
Mar 16, 2015 | 34.25 | 34.54 | 34.15 | 34.34 | 87,671 | +0.22(+0.65%) |
Mar 13, 2015 | 34.24 | 34.42 | 33.63 | 34.12 | 77,915 | -0.16(-0.47%) |
Mar 12, 2015 | 34.18 | 34.47 | 34.15 | 34.28 | 76,311 | +0.49(+1.45%) |
Mar 11, 2015 | 33.77 | 33.95 | 33.27 | 33.79 | 79,814 | +0.00(+0.00%) |
Mar 10, 2015 | 33.80 | 33.90 | 33.28 | 33.79 | 126,235 | -0.30(-0.89%) |
Mar 09, 2015 | 33.86 | 34.34 | 33.77 | 34.09 | 57,621 | +0.23(+0.68%) |
Mar 06, 2015 | 33.74 | 34.17 | 33.74 | 33.86 | 102,932 | -0.17(-0.50%) |
Mar 05, 2015 | 33.58 | 34.05 | 33.56 | 34.03 | 65,893 | +0.57(+1.70%) |
Mar 04, 2015 | 33.88 | 33.97 | 33.41 | 33.46 | 49,950 | -0.66(-1.93%) |
Mar 03, 2015 | 33.73 | 34.34 | 33.53 | 34.12 | 99,431 | +0.21(+0.63%) |
Mar 02, 2015 | 33.59 | 34.34 | 33.57 | 33.90 | 88,894 | +0.36(+1.06%) |
Feb 27, 2015 | 33.40 | 34.10 | 33.15 | 33.55 | 90,587 | +0.11(+0.32%) |
Feb 26, 2015 | 33.61 | 33.61 | 33.19 | 33.44 | 79,159 | -0.08(-0.24%) |
Feb 25, 2015 | 33.81 | 33.84 | 33.39 | 33.52 | 53,972 | -0.23(-0.69%) |
Feb 24, 2015 | 33.57 | 34.32 | 33.43 | 33.75 | 118,124 | +0.14(+0.42%) |
Feb 23, 2015 | 33.57 | 33.73 | 32.98 | 33.61 | 115,921 | +0.04(+0.11%) |
Feb 20, 2015 | 33.60 | 33.91 | 33.00 | 33.57 | 86,747 | +0.04(+0.11%) |
Feb 19, 2015 | 33.55 | 33.72 | 33.25 | 33.54 | 61,909 | -0.09(-0.26%) |
Feb 18, 2015 | 33.25 | 33.99 | 33.18 | 33.63 | 76,010 | +0.21(+0.64%) |
Feb 17, 2015 | 33.57 | 33.70 | 33.24 | 33.41 | 75,512 | -0.23(-0.69%) |
Feb 13, 2015 | 33.73 | 33.64 | 33.64 | 33.64 | 99,145 | +0.01(+0.03%) |
Feb 12, 2015 | 32.95 | 33.80 | 32.78 | 33.64 | 63,887 | +0.83(+2.52%) |
Feb 11, 2015 | 33.07 | 33.32 | 32.58 | 32.81 | 137,520 | -0.45(-1.36%) |
Feb 10, 2015 | 33.54 | 33.89 | 33.16 | 33.26 | 161,593 | +0.14(+0.43%) |
Feb 09, 2015 | 33.63 | 33.88 | 33.04 | 33.12 | 98,796 | -0.57(-1.69%) |
Feb 06, 2015 | 33.63 | 34.16 | 33.54 | 33.69 | 98,665 | +0.12(+0.37%) |
Feb 05, 2015 | 33.32 | 33.75 | 33.28 | 33.56 | 102,296 | +0.46(+1.40%) |
Feb 04, 2015 | 33.42 | 33.54 | 32.88 | 33.10 | 113,022 | -0.39(-1.17%) |
Feb 03, 2015 | 32.62 | 33.79 | 32.62 | 33.49 | 167,481 | +1.24(+3.83%) |
Feb 02, 2015 | 30.82 | 32.40 | 30.82 | 32.26 | 219,379 | +1.89(+6.24%) |
Jan 30, 2015 | 31.02 | 31.02 | 30.28 | 30.36 | 102,853 | -0.98(-3.12%) |
Jan 29, 2015 | 30.34 | 31.37 | 30.17 | 31.34 | 146,302 | +0.94(+3.10%) |
Jan 28, 2015 | 31.46 | 31.52 | 30.20 | 30.40 | 72,743 | -0.81(-2.59%) |
Jan 27, 2015 | 30.92 | 31.40 | 30.91 | 31.21 | 70,588 | -0.24(-0.76%) |
Jan 26, 2015 | 31.19 | 31.52 | 30.69 | 31.45 | 58,289 | +0.28(+0.91%) |
Jan 23, 2015 | 30.89 | 31.31 | 30.74 | 31.16 | 47,413 | +0.34(+1.10%) |
Jan 22, 2015 | 30.78 | 30.85 | 30.37 | 30.82 | 106,224 | +0.30(+0.99%) |
Jan 21, 2015 | 30.88 | 31.04 | 30.41 | 30.52 | 67,721 | -0.49(-1.58%) |
Jan 20, 2015 | 31.23 | 31.39 | 30.65 | 31.01 | 57,263 | -0.21(-0.68%) |
Jan 16, 2015 | 30.58 | 31.32 | 30.53 | 31.23 | 108,017 | +0.46(+1.50%) |
Jan 15, 2015 | 31.30 | 31.71 | 30.35 | 30.76 | 183,714 | -0.37(-1.20%) |
Jan 14, 2015 | 31.15 | 31.64 | 31.07 | 31.14 | 109,529 | -0.38(-1.21%) |
Jan 13, 2015 | 31.73 | 32.17 | 31.12 | 31.52 | 89,440 | +0.14(+0.45%) |
Jan 12, 2015 | 32.26 | 32.26 | 31.22 | 31.38 | 72,540 | -0.85(-2.65%) |
Jan 09, 2015 | 32.05 | 32.36 | 31.81 | 32.23 | 117,940 | +0.09(+0.28%) |
Jan 08, 2015 | 32.32 | 32.45 | 31.94 | 32.14 | 166,288 | +0.13(+0.42%) |
Jan 07, 2015 | 32.66 | 32.68 | 31.49 | 32.01 | 112,211 | -0.33(-1.02%) |
Jan 06, 2015 | 33.86 | 33.86 | 32.27 | 32.34 | 149,753 | -1.48(-4.37%) |
Jan 05, 2015 | 33.83 | 33.98 | 33.53 | 33.81 | 156,158 | -0.13(-0.39%) |
Jan 02, 2015 | 34.06 | 34.13 | 33.48 | 33.95 | 181,862 | +0.15(+0.45%) |
Dec 31, 2014 | 34.05 | 33.80 | 33.80 | 33.80 | 74,864 | -0.06(-0.18%) |
Dec 30, 2014 | 33.84 | 34.02 | 33.72 | 33.86 | 41,864 | +0.12(+0.37%) |
Dec 29, 2014 | 33.40 | 33.97 | 33.40 | 33.73 | 37,228 | +0.25(+0.74%) |
Dec 26, 2014 | 33.54 | 33.61 | 33.12 | 33.48 | 55,877 | +0.16(+0.48%) |
Dec 24, 2014 | 33.24 | 33.32 | 33.32 | 33.32 | 19,446 | +0.18(+0.54%) |
Dec 23, 2014 | 32.73 | 33.39 | 32.47 | 33.15 | 74,202 | +0.52(+1.61%) |
Dec 22, 2014 | 32.05 | 32.68 | 31.80 | 32.62 | 71,175 | +0.69(+2.17%) |
Dec 19, 2014 | 31.87 | 32.19 | 31.39 | 31.93 | 267,932 | -0.05(-0.17%) |
Dec 18, 2014 | 31.83 | 32.11 | 31.23 | 31.98 | 120,201 | +0.62(+1.98%) |
Dec 17, 2014 | 30.74 | 31.60 | 30.56 | 31.36 | 154,736 | +0.65(+2.10%) |
Dec 16, 2014 | 31.04 | 31.48 | 30.35 | 30.71 | 176,871 | -0.45(-1.45%) |
Dec 15, 2014 | 31.77 | 31.87 | 30.94 | 31.17 | 119,658 | -0.55(-1.73%) |
Dec 12, 2014 | 32.05 | 32.32 | 31.49 | 31.72 | 99,353 | -0.87(-2.66%) |
Dec 11, 2014 | 32.63 | 33.26 | 32.34 | 32.58 | 58,656 | +0.17(+0.52%) |
Dec 10, 2014 | 32.56 | 32.82 | 32.34 | 32.42 | 160,586 | -0.36(-1.11%) |
Dec 09, 2014 | 32.26 | 33.01 | 32.07 | 32.78 | 126,785 | +0.27(+0.82%) |
Dec 08, 2014 | 33.11 | 33.35 | 32.44 | 32.51 | 46,723 | -0.66(-2.00%) |
Dec 05, 2014 | 32.73 | 33.27 | 32.73 | 33.18 | 40,238 | +0.40(+1.22%) |
Dec 04, 2014 | 33.11 | 33.43 | 32.44 | 32.78 | 104,115 | -0.51(-1.54%) |
Dec 03, 2014 | 32.80 | 33.57 | 32.61 | 33.29 | 44,180 | +0.61(+1.87%) |
Dec 02, 2014 | 32.52 | 33.19 | 32.48 | 32.68 | 94,957 | +0.11(+0.33%) |
Dec 01, 2014 | 32.79 | 33.06 | 32.49 | 32.57 | 73,323 | -0.52(-1.58%) |
Nov 28, 2014 | 33.31 | 33.41 | 33.04 | 33.10 | 76,854 | -0.32(-0.95%) |
Nov 26, 2014 | 32.84 | 33.42 | 33.42 | 33.42 | 50,470 | +0.20(+0.61%) |
Nov 25, 2014 | 33.29 | 33.29 | 32.70 | 33.21 | 48,850 | +0.06(+0.19%) |
Nov 24, 2014 | 32.66 | 33.28 | 32.59 | 33.15 | 53,309 | +0.47(+1.44%) |
Nov 21, 2014 | 33.61 | 33.61 | 32.64 | 32.68 | 68,401 | -0.37(-1.13%) |
Nov 20, 2014 | 32.65 | 33.19 | 32.65 | 33.05 | 31,592 | +0.17(+0.51%) |
Nov 19, 2014 | 33.07 | 33.11 | 32.44 | 32.88 | 52,829 | -0.15(-0.46%) |
Nov 18, 2014 | 33.22 | 33.46 | 32.88 | 33.04 | 81,804 | -0.16(-0.48%) |
Nov 17, 2014 | 33.19 | 33.53 | 33.02 | 33.19 | 65,919 | -0.10(-0.29%) |
Nov 14, 2014 | 33.46 | 33.57 | 33.10 | 33.29 | 83,016 | -0.08(-0.24%) |
Nov 13, 2014 | 33.88 | 34.02 | 33.29 | 33.37 | 41,214 | -0.40(-1.18%) |
Nov 12, 2014 | 33.68 | 34.04 | 33.22 | 33.77 | 105,001 | +0.00(+0.00%) |
Nov 11, 2014 | 33.68 | 33.99 | 33.57 | 33.77 | 59,662 | -0.02(-0.05%) |
Nov 10, 2014 | 33.37 | 33.84 | 33.27 | 33.79 | 48,632 | +0.34(+1.01%) |
Nov 07, 2014 | 33.35 | 33.53 | 32.78 | 33.45 | 72,592 | +0.04(+0.11%) |
Nov 06, 2014 | 33.19 | 33.50 | 33.08 | 33.42 | 44,060 | +0.33(+0.99%) |
Nov 05, 2014 | 33.53 | 33.53 | 32.73 | 33.09 | 68,478 | -0.10(-0.29%) |
Nov 04, 2014 | 32.72 | 33.49 | 31.92 | 33.19 | 94,694 | +0.33(+1.00%) |
Nov 03, 2014 | 33.43 | 33.43 | 32.57 | 32.86 | 88,788 | -0.60(-1.80%) |
Oct 31, 2014 | 33.45 | 33.66 | 32.99 | 33.46 | 158,760 | +0.53(+1.61%) |
Oct 30, 2014 | 32.34 | 33.19 | 32.19 | 32.93 | 74,352 | +0.43(+1.31%) |
Oct 29, 2014 | 32.51 | 32.74 | 32.16 | 32.50 | 56,699 | +0.06(+0.19%) |
Oct 28, 2014 | 31.33 | 32.45 | 31.27 | 32.44 | 94,320 | +1.34(+4.30%) |
Oct 27, 2014 | 30.97 | 31.30 | 31.08 | 31.10 | 66,124 | +0.03(+0.09%) |
Oct 24, 2014 | 31.17 | 31.17 | 30.95 | 31.08 | 40,889 | +0.01(+0.03%) |
Oct 23, 2014 | 30.62 | 31.07 | 30.52 | 31.07 | 73,561 | +0.82(+2.72%) |
Oct 22, 2014 | 30.87 | 30.87 | 30.20 | 30.25 | 67,631 | -0.48(-1.56%) |
Oct 21, 2014 | 30.28 | 30.79 | 30.28 | 30.72 | 61,542 | +0.52(+1.73%) |
Oct 20, 2014 | 29.96 | 30.30 | 29.96 | 30.20 | 54,616 | +0.13(+0.44%) |
Oct 17, 2014 | 30.45 | 30.45 | 29.92 | 30.07 | 120,639 | +0.05(+0.18%) |
Oct 16, 2014 | 29.30 | 30.34 | 29.23 | 30.02 | 76,194 | +0.30(+1.01%) |
Oct 15, 2014 | 28.61 | 29.79 | 28.27 | 29.71 | 109,886 | +0.71(+2.44%) |
Oct 14, 2014 | 28.85 | 29.61 | 28.77 | 29.01 | 125,378 | +0.26(+0.89%) |
Oct 13, 2014 | 28.99 | 29.29 | 28.62 | 28.75 | 106,512 | -0.10(-0.34%) |
Oct 10, 2014 | 29.00 | 29.58 | 28.65 | 28.85 | 107,463 | -0.38(-1.30%) |
Oct 09, 2014 | 30.11 | 30.20 | 29.14 | 29.23 | 106,501 | -0.99(-3.28%) |
Oct 08, 2014 | 29.42 | 30.24 | 29.26 | 30.22 | 75,117 | +0.83(+2.83%) |
Oct 07, 2014 | 29.86 | 30.16 | 29.32 | 29.39 | 118,475 | -0.58(-1.92%) |
Oct 06, 2014 | 30.02 | 30.27 | 29.89 | 29.96 | 60,975 | -0.04(-0.12%) |
Oct 03, 2014 | 29.94 | 30.25 | 29.73 | 30.00 | 96,635 | +0.15(+0.50%) |
Oct 02, 2014 | 29.61 | 30.09 | 29.56 | 29.85 | 93,124 | +0.18(+0.60%) |
Oct 01, 2014 | 30.18 | 30.50 | 29.52 | 29.67 | 128,611 | -0.48(-1.59%) |
Sep 30, 2014 | 30.86 | 30.86 | 30.13 | 30.15 | 94,143 | -0.65(-2.10%) |
Sep 29, 2014 | 31.02 | 31.11 | 30.67 | 30.79 | 94,215 | -0.64(-2.03%) |
Sep 26, 2014 | 31.31 | 31.54 | 31.16 | 31.43 | 48,201 | +0.14(+0.45%) |
Sep 25, 2014 | 31.95 | 31.95 | 31.04 | 31.29 | 94,671 | -0.67(-2.11%) |
Sep 24, 2014 | 32.26 | 32.39 | 31.73 | 31.96 | 50,486 | -0.19(-0.58%) |
Sep 23, 2014 | 32.04 | 32.44 | 31.84 | 32.15 | 141,033 | -0.05(-0.17%) |
Sep 22, 2014 | 32.15 | 32.79 | 31.69 | 32.20 | 86,415 | -0.12(-0.36%) |
Sep 19, 2014 | 32.85 | 33.04 | 32.15 | 32.32 | 153,989 | -0.57(-1.72%) |
Sep 18, 2014 | 32.74 | 32.95 | 32.34 | 32.88 | 33,284 | +0.31(+0.95%) |
Sep 17, 2014 | 32.35 | 32.75 | 32.23 | 32.57 | 41,901 | +0.16(+0.49%) |
Sep 16, 2014 | 32.64 | 32.64 | 32.25 | 32.42 | 51,408 | -0.22(-0.68%) |
Sep 15, 2014 | 32.55 | 32.82 | 32.23 | 32.64 | 85,917 | +0.01(+0.03%) |
Sep 12, 2014 | 33.01 | 33.01 | 32.35 | 32.63 | 71,755 | -0.35(-1.05%) |
Sep 11, 2014 | 32.30 | 32.97 | 32.29 | 32.97 | 46,495 | +0.40(+1.22%) |
Sep 10, 2014 | 32.67 | 32.73 | 32.30 | 32.57 | 32,292 | -0.02(-0.05%) |
Sep 09, 2014 | 33.06 | 33.06 | 32.44 | 32.59 | 52,358 | -0.62(-1.87%) |
Sep 08, 2014 | 32.96 | 33.33 | 32.72 | 33.21 | 51,719 | +0.16(+0.48%) |
Sep 05, 2014 | 32.85 | 33.15 | 32.72 | 33.05 | 45,537 | +0.04(+0.11%) |
Sep 04, 2014 | 32.96 | 33.51 | 32.80 | 33.02 | 55,532 | +0.13(+0.40%) |
Sep 03, 2014 | 33.38 | 33.40 | 32.77 | 32.88 | 114,621 | -0.33(-0.98%) |