Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.70 | 27.39 | 25.79 | 26.81 | 138,980 | -0.16(-0.59%) |
Aug 28, 2015 | 27.09 | 27.41 | 26.01 | 26.97 | 116,234 | -0.35(-1.28%) |
Aug 27, 2015 | 27.39 | 27.99 | 25.68 | 27.32 | 632,204 | +0.29(+1.07%) |
Aug 26, 2015 | 26.94 | 27.47 | 26.63 | 27.03 | 171,443 | +0.52(+1.96%) |
Aug 25, 2015 | 26.10 | 28.24 | 26.00 | 26.51 | 255,698 | +1.35(+5.37%) |
Aug 24, 2015 | 23.66 | 25.83 | 22.23 | 25.16 | 446,237 | -0.19(-0.75%) |
Aug 21, 2015 | 25.21 | 26.16 | 25.21 | 25.35 | 278,002 | +0.02(+0.08%) |
Aug 20, 2015 | 26.87 | 27.66 | 25.13 | 25.33 | 438,852 | -1.66(-6.13%) |
Aug 19, 2015 | 27.99 | 28.04 | 26.89 | 26.98 | 154,355 | -1.09(-3.87%) |
Aug 18, 2015 | 28.40 | 28.58 | 27.97 | 28.07 | 113,884 | -0.43(-1.51%) |
Aug 17, 2015 | 28.65 | 28.91 | 28.38 | 28.50 | 114,460 | -0.14(-0.49%) |
Aug 14, 2015 | 28.97 | 29.15 | 28.38 | 28.64 | 168,211 | -0.24(-0.83%) |
Aug 13, 2015 | 29.23 | 29.79 | 28.79 | 28.88 | 218,507 | -0.35(-1.20%) |
Aug 12, 2015 | 28.81 | 29.42 | 28.50 | 29.23 | 149,804 | -0.04(-0.14%) |
Aug 11, 2015 | 31.00 | 31.12 | 28.21 | 29.27 | 343,459 | -1.64(-5.31%) |
Aug 10, 2015 | 30.57 | 31.00 | 29.81 | 30.91 | 197,080 | +0.45(+1.48%) |
Aug 07, 2015 | 30.09 | 30.88 | 30.09 | 30.46 | 94,310 | +0.41(+1.36%) |
Aug 06, 2015 | 30.57 | 30.73 | 29.79 | 30.05 | 109,658 | -0.17(-0.56%) |
Aug 05, 2015 | 30.47 | 30.95 | 30.18 | 30.22 | 91,339 | -0.02(-0.07%) |
Aug 04, 2015 | 30.21 | 31.00 | 30.01 | 30.24 | 57,495 | -0.05(-0.17%) |
Aug 03, 2015 | 30.19 | 30.52 | 29.80 | 30.29 | 65,971 | -0.27(-0.88%) |
Jul 31, 2015 | 30.78 | 31.76 | 30.26 | 30.56 | 125,427 | -0.05(-0.16%) |
Jul 30, 2015 | 30.65 | 30.85 | 30.24 | 30.61 | 81,889 | -0.19(-0.62%) |
Jul 29, 2015 | 30.92 | 31.00 | 30.66 | 30.80 | 102,469 | -0.05(-0.16%) |
Jul 28, 2015 | 30.95 | 30.96 | 30.11 | 30.85 | 115,712 | +0.06(+0.19%) |
Jul 27, 2015 | 31.16 | 31.72 | 30.19 | 30.79 | 248,490 | -1.17(-3.66%) |
Jul 24, 2015 | 32.74 | 33.00 | 31.57 | 31.96 | 93,373 | -0.86(-2.62%) |
Jul 23, 2015 | 33.33 | 33.56 | 32.60 | 32.82 | 109,156 | -0.60(-1.80%) |
Jul 22, 2015 | 34.01 | 34.08 | 32.78 | 33.42 | 219,749 | -0.53(-1.56%) |
Jul 21, 2015 | 34.46 | 34.54 | 33.78 | 33.95 | 183,257 | -0.64(-1.86%) |
Jul 20, 2015 | 34.52 | 34.95 | 34.37 | 34.59 | 181,775 | +0.02(+0.07%) |
Jul 17, 2015 | 34.85 | 35.50 | 34.40 | 34.57 | 119,968 | -0.32(-0.92%) |
Jul 16, 2015 | 34.76 | 35.61 | 34.50 | 34.89 | 108,966 | +0.45(+1.31%) |
Jul 15, 2015 | 34.90 | 35.30 | 34.05 | 34.44 | 231,593 | -0.50(-1.43%) |
Jul 14, 2015 | 35.08 | 35.50 | 34.56 | 34.94 | 78,040 | +0.03(+0.09%) |
Jul 13, 2015 | 33.50 | 35.00 | 33.13 | 34.91 | 118,954 | +1.16(+3.44%) |
Jul 10, 2015 | 34.64 | 34.64 | 31.54 | 33.75 | 152,286 | -0.15(-0.44%) |
Jul 09, 2015 | 32.50 | 34.34 | 32.49 | 33.90 | 294,066 | +1.91(+5.97%) |
Jul 08, 2015 | 32.31 | 32.45 | 31.51 | 31.99 | 499,320 | -1.06(-3.21%) |
Jul 07, 2015 | 33.33 | 33.33 | 32.45 | 33.05 | 406,879 | -0.58(-1.72%) |
Jul 06, 2015 | 33.44 | 33.77 | 32.64 | 33.63 | 248,699 | -0.22(-0.65%) |
Jul 02, 2015 | 34.30 | 33.85 | 33.85 | 33.85 | 66,800 | -0.55(-1.60%) |
Jul 01, 2015 | 33.46 | 34.62 | 33.30 | 34.40 | 260,727 | +1.16(+3.49%) |
Jun 30, 2015 | 32.63 | 34.24 | 32.23 | 33.24 | 206,784 | +0.95(+2.94%) |
Jun 29, 2015 | 33.11 | 33.25 | 32.03 | 32.29 | 177,998 | -0.95(-2.86%) |
Jun 26, 2015 | 33.98 | 34.15 | 32.80 | 33.24 | 202,567 | -0.95(-2.78%) |
Jun 25, 2015 | 34.17 | 34.55 | 33.88 | 34.19 | 47,311 | +0.03(+0.09%) |
Jun 24, 2015 | 34.45 | 34.96 | 34.15 | 34.16 | 69,240 | -0.61(-1.75%) |
Jun 23, 2015 | 34.98 | 35.06 | 34.38 | 34.77 | 50,586 | -0.12(-0.34%) |
Jun 22, 2015 | 34.14 | 34.93 | 33.99 | 34.89 | 107,926 | +1.01(+2.98%) |
Jun 19, 2015 | 35.20 | 35.20 | 33.30 | 33.88 | 344,940 | +0.03(+0.09%) |
Jun 18, 2015 | 34.15 | 34.24 | 33.65 | 33.85 | 263,665 | -0.27(-0.79%) |
Jun 17, 2015 | 34.56 | 35.16 | 33.88 | 34.12 | 212,849 | -0.27(-0.79%) |
Jun 16, 2015 | 33.62 | 34.45 | 33.55 | 34.39 | 89,494 | +0.59(+1.75%) |
Jun 15, 2015 | 34.82 | 35.24 | 33.65 | 33.80 | 123,883 | -1.35(-3.84%) |
Jun 12, 2015 | 35.29 | 35.29 | 34.20 | 35.15 | 309,269 | -0.24(-0.68%) |
Jun 11, 2015 | 35.00 | 36.11 | 34.81 | 35.39 | 319,437 | -0.18(-0.51%) |
Jun 10, 2015 | 31.76 | 35.80 | 31.66 | 35.57 | 431,700 | +3.98(+12.60%) |
Jun 09, 2015 | 31.38 | 31.77 | 31.19 | 31.59 | 91,601 | +0.00(+0.02%) |
Jun 08, 2015 | 31.93 | 31.93 | 31.48 | 31.59 | 45,254 | -0.34(-1.08%) |
Jun 05, 2015 | 31.76 | 32.01 | 31.21 | 31.93 | 163,112 | +0.17(+0.54%) |
Jun 04, 2015 | 30.95 | 31.77 | 30.88 | 31.76 | 174,678 | +0.64(+2.06%) |
Jun 03, 2015 | 30.94 | 31.32 | 30.78 | 31.12 | 204,515 | +0.29(+0.94%) |
Jun 02, 2015 | 30.89 | 31.15 | 30.78 | 30.83 | 108,108 | -0.07(-0.23%) |
Jun 01, 2015 | 31.33 | 31.40 | 30.81 | 30.90 | 99,695 | -0.14(-0.45%) |
May 29, 2015 | 31.33 | 31.53 | 30.92 | 31.04 | 91,108 | -0.45(-1.43%) |
May 28, 2015 | 31.52 | 31.75 | 30.84 | 31.49 | 276,908 | -0.21(-0.66%) |
May 27, 2015 | 32.03 | 32.47 | 31.36 | 31.70 | 244,568 | -0.30(-0.94%) |
May 26, 2015 | 32.48 | 32.78 | 31.82 | 32.00 | 106,656 | -0.39(-1.20%) |
May 22, 2015 | 31.96 | 32.39 | 32.39 | 32.39 | 155,200 | +0.46(+1.44%) |
May 21, 2015 | 31.96 | 31.96 | 31.46 | 31.93 | 154,160 | +0.03(+0.09%) |
May 20, 2015 | 31.36 | 31.95 | 31.18 | 31.90 | 119,618 | +0.59(+1.88%) |
May 19, 2015 | 31.54 | 31.71 | 31.14 | 31.31 | 99,543 | -0.14(-0.45%) |
May 18, 2015 | 31.54 | 32.08 | 31.24 | 31.45 | 106,996 | -0.05(-0.16%) |
May 15, 2015 | 31.92 | 32.27 | 31.05 | 31.50 | 273,776 | -0.12(-0.38%) |
May 14, 2015 | 30.93 | 31.83 | 30.50 | 31.62 | 224,431 | +0.68(+2.20%) |
May 13, 2015 | 30.85 | 31.23 | 30.21 | 30.94 | 964,848 | +0.77(+2.55%) |
May 12, 2015 | 32.60 | 33.89 | 29.80 | 30.17 | 823,988 | -4.73(-13.55%) |
May 11, 2015 | 34.94 | 36.32 | 34.80 | 34.90 | 305,368 | +0.09(+0.26%) |
May 08, 2015 | 35.43 | 35.43 | 34.41 | 34.81 | 464,854 | -0.41(-1.15%) |
May 07, 2015 | 34.94 | 35.39 | 34.42 | 35.22 | 212,796 | +0.34(+0.96%) |
May 06, 2015 | 36.04 | 36.04 | 34.84 | 34.88 | 172,533 | -0.95(-2.65%) |
May 05, 2015 | 36.28 | 36.49 | 35.48 | 35.83 | 111,135 | -0.65(-1.78%) |
May 04, 2015 | 36.42 | 36.89 | 35.83 | 36.48 | 133,908 | -0.03(-0.08%) |
May 01, 2015 | 36.00 | 36.61 | 35.77 | 36.51 | 151,332 | +0.51(+1.42%) |
Apr 30, 2015 | 36.57 | 36.73 | 35.97 | 36.00 | 115,739 | -0.60(-1.64%) |
Apr 29, 2015 | 37.48 | 37.48 | 36.30 | 36.60 | 114,830 | -1.01(-2.69%) |
Apr 28, 2015 | 36.14 | 37.77 | 36.14 | 37.61 | 362,395 | +1.46(+4.04%) |
Apr 27, 2015 | 36.21 | 36.38 | 35.94 | 36.15 | 173,682 | +0.13(+0.36%) |
Apr 24, 2015 | 36.20 | 36.47 | 35.89 | 36.02 | 56,038 | -0.17(-0.47%) |
Apr 23, 2015 | 35.75 | 36.40 | 35.73 | 36.19 | 111,393 | +0.37(+1.03%) |
Apr 22, 2015 | 35.91 | 36.30 | 35.62 | 35.82 | 99,277 | -0.01(-0.03%) |
Apr 21, 2015 | 35.29 | 36.27 | 35.23 | 35.83 | 95,986 | +0.61(+1.73%) |
Apr 20, 2015 | 35.59 | 35.88 | 34.98 | 35.22 | 134,729 | -0.30(-0.84%) |
Apr 17, 2015 | 35.56 | 35.66 | 35.11 | 35.52 | 69,440 | -0.36(-1.00%) |
Apr 16, 2015 | 36.57 | 36.68 | 35.79 | 35.88 | 153,753 | -0.62(-1.70%) |
Apr 15, 2015 | 35.50 | 36.84 | 35.23 | 36.50 | 156,524 | +1.13(+3.19%) |
Apr 14, 2015 | 34.27 | 35.41 | 34.00 | 35.37 | 350,386 | +0.97(+2.82%) |
Apr 13, 2015 | 34.03 | 34.58 | 33.93 | 34.40 | 280,511 | +0.52(+1.53%) |
Apr 10, 2015 | 34.74 | 34.74 | 33.49 | 33.88 | 93,803 | -0.71(-2.05%) |
Apr 09, 2015 | 34.06 | 34.71 | 33.61 | 34.59 | 149,716 | +0.67(+1.98%) |
Apr 08, 2015 | 34.08 | 34.92 | 33.68 | 33.92 | 330,878 | +0.08(+0.24%) |
Apr 07, 2015 | 33.58 | 34.10 | 33.15 | 33.84 | 120,989 | +0.01(+0.03%) |
Apr 06, 2015 | 33.82 | 34.44 | 33.60 | 33.83 | 100,192 | -0.07(-0.21%) |
Apr 02, 2015 | 32.62 | 33.90 | 33.90 | 33.90 | 149,600 | +1.33(+4.08%) |
Apr 01, 2015 | 32.36 | 33.70 | 32.25 | 32.57 | 149,700 | +0.30(+0.95%) |
Mar 31, 2015 | 32.62 | 32.71 | 32.07 | 32.27 | 188,790 | -0.56(-1.72%) |
Mar 30, 2015 | 31.79 | 33.07 | 31.70 | 32.83 | 233,305 | +1.24(+3.93%) |
Mar 27, 2015 | 31.19 | 32.09 | 30.99 | 31.59 | 240,782 | +0.28(+0.89%) |
Mar 26, 2015 | 31.60 | 31.95 | 30.80 | 31.31 | 170,039 | -0.48(-1.51%) |
Mar 25, 2015 | 32.45 | 32.79 | 31.51 | 31.79 | 238,590 | -0.51(-1.58%) |
Mar 24, 2015 | 32.26 | 32.74 | 32.26 | 32.30 | 67,077 | -0.30(-0.92%) |
Mar 23, 2015 | 32.82 | 32.94 | 32.40 | 32.60 | 35,180 | -0.30(-0.91%) |
Mar 20, 2015 | 33.75 | 33.89 | 32.83 | 32.90 | 127,777 | -0.73(-2.17%) |
Mar 19, 2015 | 33.56 | 33.66 | 32.90 | 33.63 | 69,637 | -0.05(-0.15%) |
Mar 18, 2015 | 32.24 | 33.75 | 31.88 | 33.68 | 198,875 | +1.27(+3.92%) |
Mar 17, 2015 | 32.67 | 32.67 | 32.00 | 32.41 | 114,114 | -0.32(-0.98%) |
Mar 16, 2015 | 33.35 | 33.35 | 32.60 | 32.73 | 109,327 | -0.46(-1.39%) |
Mar 13, 2015 | 34.16 | 34.17 | 33.17 | 33.19 | 196,069 | -0.86(-2.53%) |
Mar 12, 2015 | 35.17 | 35.17 | 33.58 | 34.05 | 104,626 | -1.19(-3.38%) |
Mar 11, 2015 | 33.64 | 35.36 | 33.25 | 35.24 | 165,088 | +1.48(+4.38%) |
Mar 10, 2015 | 34.52 | 35.00 | 33.67 | 33.76 | 115,842 | -0.96(-2.76%) |
Mar 09, 2015 | 35.10 | 35.20 | 34.07 | 34.72 | 81,520 | -0.53(-1.50%) |
Mar 06, 2015 | 36.41 | 36.74 | 35.00 | 35.25 | 223,552 | -1.15(-3.16%) |
Mar 05, 2015 | 35.89 | 36.51 | 35.44 | 36.40 | 136,565 | +0.47(+1.31%) |
Mar 04, 2015 | 35.61 | 36.00 | 35.30 | 35.93 | 211,733 | +0.31(+0.87%) |
Mar 03, 2015 | 35.29 | 35.82 | 35.29 | 35.62 | 56,219 | +0.12(+0.34%) |
Mar 02, 2015 | 35.34 | 35.61 | 35.20 | 35.50 | 57,958 | +0.00(+0.00%) |
Feb 27, 2015 | 35.81 | 35.81 | 34.89 | 35.50 | 88,964 | -0.51(-1.42%) |
Feb 26, 2015 | 34.06 | 36.89 | 33.84 | 36.01 | 446,712 | +1.87(+5.48%) |
Feb 25, 2015 | 35.03 | 35.03 | 33.89 | 34.14 | 64,372 | -0.77(-2.21%) |
Feb 24, 2015 | 34.13 | 35.26 | 33.98 | 34.91 | 106,473 | +0.91(+2.68%) |
Feb 23, 2015 | 33.48 | 34.00 | 33.01 | 34.00 | 60,444 | +0.23(+0.68%) |
Feb 20, 2015 | 34.00 | 34.00 | 33.30 | 33.77 | 40,412 | -0.22(-0.65%) |
Feb 19, 2015 | 34.41 | 34.58 | 33.31 | 33.99 | 30,906 | -0.62(-1.79%) |
Feb 18, 2015 | 34.75 | 35.09 | 34.26 | 34.61 | 35,339 | -0.30(-0.86%) |
Feb 17, 2015 | 34.78 | 35.04 | 34.07 | 34.91 | 90,945 | +0.05(+0.14%) |
Feb 13, 2015 | 35.01 | 34.86 | 34.86 | 34.86 | 38,800 | -0.11(-0.31%) |
Feb 12, 2015 | 34.51 | 35.08 | 33.99 | 34.97 | 104,753 | +0.63(+1.83%) |
Feb 11, 2015 | 34.19 | 34.54 | 34.03 | 34.34 | 68,945 | -0.05(-0.15%) |
Feb 10, 2015 | 33.11 | 34.63 | 33.11 | 34.39 | 85,478 | +1.45(+4.40%) |
Feb 09, 2015 | 32.91 | 33.59 | 32.63 | 32.94 | 55,061 | -0.19(-0.57%) |
Feb 06, 2015 | 32.71 | 33.22 | 32.43 | 33.13 | 79,844 | +0.30(+0.91%) |
Feb 05, 2015 | 34.11 | 34.11 | 32.60 | 32.83 | 138,166 | -1.17(-3.44%) |
Feb 04, 2015 | 35.28 | 35.44 | 33.86 | 34.00 | 126,151 | -1.46(-4.12%) |
Feb 03, 2015 | 35.96 | 36.34 | 35.39 | 35.46 | 133,981 | -0.44(-1.23%) |
Feb 02, 2015 | 35.39 | 36.00 | 34.67 | 35.90 | 88,639 | +0.69(+1.96%) |
Jan 30, 2015 | 35.07 | 35.65 | 34.71 | 35.21 | 160,215 | -0.19(-0.54%) |
Jan 29, 2015 | 34.94 | 35.62 | 34.19 | 35.40 | 72,028 | +0.65(+1.87%) |
Jan 28, 2015 | 35.35 | 35.58 | 34.55 | 34.75 | 86,954 | -0.55(-1.56%) |
Jan 27, 2015 | 35.20 | 35.72 | 35.15 | 35.30 | 52,368 | -0.30(-0.84%) |
Jan 26, 2015 | 34.71 | 35.97 | 34.60 | 35.60 | 170,603 | +1.00(+2.89%) |
Jan 23, 2015 | 33.96 | 34.75 | 33.81 | 34.60 | 148,637 | +0.50(+1.47%) |
Jan 22, 2015 | 33.94 | 34.43 | 33.62 | 34.10 | 108,098 | +0.17(+0.50%) |
Jan 21, 2015 | 34.74 | 34.83 | 33.70 | 33.93 | 95,285 | -0.75(-2.16%) |
Jan 20, 2015 | 35.04 | 35.65 | 34.34 | 34.68 | 109,872 | -0.40(-1.14%) |
Jan 16, 2015 | 34.74 | 35.48 | 34.74 | 35.08 | 69,872 | +0.17(+0.49%) |
Jan 15, 2015 | 36.19 | 36.19 | 34.77 | 34.91 | 101,249 | -1.12(-3.11%) |
Jan 14, 2015 | 36.05 | 36.18 | 34.30 | 36.03 | 75,783 | -0.27(-0.74%) |
Jan 13, 2015 | 36.28 | 36.59 | 35.31 | 36.30 | 126,692 | +0.23(+0.64%) |
Jan 12, 2015 | 36.47 | 36.47 | 35.48 | 36.07 | 67,387 | -0.53(-1.45%) |
Jan 09, 2015 | 37.31 | 37.56 | 36.45 | 36.60 | 80,487 | -1.04(-2.76%) |
Jan 08, 2015 | 37.29 | 38.12 | 37.07 | 37.64 | 51,053 | +0.58(+1.57%) |
Jan 07, 2015 | 36.94 | 37.35 | 36.69 | 37.06 | 49,893 | +0.44(+1.20%) |
Jan 06, 2015 | 37.14 | 37.73 | 36.08 | 36.62 | 293,873 | -0.49(-1.32%) |
Jan 05, 2015 | 36.08 | 37.48 | 35.90 | 37.11 | 117,334 | +0.96(+2.66%) |
Jan 02, 2015 | 35.89 | 36.39 | 35.62 | 36.15 | 76,616 | +0.30(+0.84%) |
Dec 31, 2014 | 36.33 | 35.85 | 35.85 | 35.85 | 45,800 | -0.34(-0.94%) |
Dec 30, 2014 | 36.16 | 36.39 | 35.90 | 36.19 | 46,162 | -0.20(-0.55%) |
Dec 29, 2014 | 36.42 | 36.48 | 35.99 | 36.39 | 104,959 | +0.17(+0.47%) |
Dec 26, 2014 | 36.24 | 36.56 | 35.95 | 36.22 | 102,058 | +0.19(+0.53%) |
Dec 24, 2014 | 35.91 | 36.03 | 36.03 | 36.03 | 26,800 | +0.03(+0.08%) |
Dec 23, 2014 | 36.37 | 36.70 | 35.90 | 36.00 | 65,682 | -0.45(-1.23%) |
Dec 22, 2014 | 36.00 | 36.50 | 35.42 | 36.45 | 214,756 | +0.60(+1.67%) |
Dec 19, 2014 | 35.56 | 35.85 | 35.21 | 35.85 | 145,968 | +0.39(+1.10%) |
Dec 18, 2014 | 34.80 | 36.09 | 34.74 | 35.46 | 200,886 | +1.19(+3.47%) |
Dec 17, 2014 | 33.71 | 34.39 | 33.49 | 34.27 | 195,242 | +0.47(+1.39%) |
Dec 16, 2014 | 33.65 | 34.31 | 33.53 | 33.80 | 175,252 | +0.01(+0.03%) |
Dec 15, 2014 | 33.44 | 34.09 | 32.84 | 33.79 | 276,658 | +0.70(+2.12%) |
Dec 12, 2014 | 33.39 | 33.56 | 33.03 | 33.09 | 116,161 | -0.48(-1.43%) |
Dec 11, 2014 | 33.27 | 33.86 | 32.89 | 33.57 | 87,320 | +0.26(+0.77%) |
Dec 10, 2014 | 34.02 | 34.25 | 33.09 | 33.31 | 133,508 | -0.98(-2.84%) |
Dec 09, 2014 | 34.94 | 34.94 | 33.85 | 34.29 | 225,042 | -1.21(-3.41%) |
Dec 08, 2014 | 36.87 | 36.87 | 35.38 | 35.50 | 122,567 | -1.34(-3.64%) |
Dec 05, 2014 | 36.05 | 36.85 | 36.05 | 36.84 | 141,523 | +0.86(+2.39%) |
Dec 04, 2014 | 36.79 | 36.88 | 35.81 | 35.98 | 52,169 | -0.67(-1.83%) |
Dec 03, 2014 | 36.28 | 36.79 | 36.13 | 36.65 | 207,130 | +0.29(+0.80%) |
Dec 02, 2014 | 36.14 | 36.46 | 35.81 | 36.36 | 375,123 | +0.48(+1.34%) |
Dec 01, 2014 | 36.47 | 36.47 | 35.41 | 35.88 | 92,619 | -0.87(-2.37%) |
Nov 28, 2014 | 36.49 | 36.88 | 36.19 | 36.75 | 91,419 | +0.13(+0.35%) |
Nov 26, 2014 | 36.08 | 36.62 | 36.62 | 36.62 | 96,600 | +0.43(+1.19%) |
Nov 25, 2014 | 36.59 | 36.59 | 35.86 | 36.19 | 204,920 | -0.20(-0.55%) |
Nov 24, 2014 | 35.35 | 36.51 | 34.50 | 36.39 | 128,667 | +0.97(+2.74%) |
Nov 21, 2014 | 35.71 | 35.88 | 35.08 | 35.42 | 112,075 | +0.12(+0.34%) |
Nov 20, 2014 | 35.10 | 35.68 | 35.10 | 35.30 | 91,420 | -0.06(-0.17%) |
Nov 19, 2014 | 35.86 | 35.86 | 34.98 | 35.36 | 124,604 | -0.48(-1.34%) |
Nov 18, 2014 | 36.19 | 36.28 | 35.79 | 35.84 | 173,012 | -0.04(-0.11%) |
Nov 17, 2014 | 35.46 | 36.04 | 35.35 | 35.88 | 196,471 | +0.14(+0.39%) |
Nov 14, 2014 | 35.16 | 35.80 | 34.82 | 35.74 | 121,228 | +0.62(+1.77%) |
Nov 13, 2014 | 35.60 | 35.83 | 34.66 | 35.12 | 333,224 | -0.07(-0.20%) |
Nov 12, 2014 | 34.49 | 35.35 | 34.32 | 35.19 | 190,451 | +0.57(+1.65%) |
Nov 11, 2014 | 34.51 | 34.79 | 34.51 | 34.62 | 103,040 | +0.16(+0.46%) |
Nov 10, 2014 | 34.41 | 34.97 | 34.36 | 34.46 | 239,519 | +0.40(+1.16%) |
Nov 07, 2014 | 33.00 | 34.72 | 32.50 | 34.06 | 374,294 | +1.66(+5.14%) |
Nov 06, 2014 | 32.29 | 32.45 | 31.62 | 32.40 | 264,164 | +0.27(+0.84%) |
Nov 05, 2014 | 31.96 | 32.30 | 31.34 | 32.13 | 298,702 | +0.28(+0.88%) |
Nov 04, 2014 | 31.12 | 31.90 | 31.12 | 31.85 | 122,698 | +0.70(+2.25%) |
Nov 03, 2014 | 30.58 | 31.37 | 30.57 | 31.15 | 316,648 | +0.45(+1.47%) |
Oct 31, 2014 | 31.00 | 31.24 | 30.48 | 30.70 | 485,932 | +0.06(+0.20%) |
Oct 30, 2014 | 30.47 | 30.74 | 30.17 | 30.64 | 151,210 | +0.15(+0.49%) |
Oct 29, 2014 | 30.33 | 30.33 | 30.19 | 30.49 | 142,906 | +0.14(+0.46%) |
Oct 28, 2014 | 30.24 | 30.52 | 30.12 | 30.35 | 203,475 | +0.33(+1.10%) |
Oct 27, 2014 | 30.06 | 30.19 | 30.19 | 30.02 | 57,639 | -0.17(-0.56%) |
Oct 24, 2014 | 30.06 | 30.46 | 29.88 | 30.19 | 123,116 | +0.04(+0.13%) |
Oct 23, 2014 | 30.50 | 30.50 | 29.83 | 30.15 | 154,487 | +0.03(+0.10%) |
Oct 22, 2014 | 30.02 | 30.59 | 29.91 | 30.12 | 154,575 | -0.03(-0.10%) |
Oct 21, 2014 | 29.97 | 30.61 | 29.80 | 30.15 | 207,137 | +0.13(+0.43%) |
Oct 20, 2014 | 29.97 | 30.38 | 29.83 | 30.02 | 88,285 | -0.16(-0.53%) |
Oct 17, 2014 | 30.03 | 30.44 | 29.60 | 30.18 | 233,089 | +0.26(+0.87%) |
Oct 16, 2014 | 29.99 | 30.86 | 29.45 | 29.92 | 239,153 | -0.62(-2.03%) |
Oct 15, 2014 | 30.35 | 30.65 | 29.93 | 30.54 | 101,169 | -0.03(-0.10%) |
Oct 14, 2014 | 30.64 | 30.71 | 30.24 | 30.57 | 191,653 | +0.29(+0.96%) |
Oct 13, 2014 | 30.23 | 30.75 | 30.17 | 30.28 | 396,193 | +0.22(+0.73%) |
Oct 10, 2014 | 29.67 | 30.59 | 29.67 | 30.06 | 141,228 | +0.21(+0.70%) |
Oct 09, 2014 | 30.85 | 30.92 | 29.76 | 29.85 | 104,760 | -0.99(-3.21%) |
Oct 08, 2014 | 30.20 | 30.98 | 29.78 | 30.84 | 77,089 | +0.63(+2.09%) |
Oct 07, 2014 | 30.49 | 30.60 | 30.09 | 30.21 | 177,378 | -0.33(-1.08%) |
Oct 06, 2014 | 30.04 | 30.74 | 30.02 | 30.54 | 137,641 | +0.63(+2.11%) |
Oct 03, 2014 | 30.03 | 30.71 | 29.85 | 29.91 | 173,848 | +0.24(+0.81%) |
Oct 02, 2014 | 29.51 | 30.09 | 29.30 | 29.67 | 133,361 | +0.32(+1.09%) |
Oct 01, 2014 | 29.79 | 30.07 | 29.24 | 29.35 | 234,222 | -0.58(-1.94%) |
Sep 30, 2014 | 30.57 | 30.57 | 29.83 | 29.93 | 95,847 | -0.73(-2.38%) |
Sep 29, 2014 | 30.51 | 30.78 | 30.35 | 30.66 | 66,487 | -0.12(-0.39%) |
Sep 26, 2014 | 30.81 | 31.21 | 30.34 | 30.78 | 96,673 | +0.19(+0.62%) |
Sep 25, 2014 | 30.60 | 30.94 | 30.50 | 30.59 | 120,718 | -0.18(-0.58%) |
Sep 24, 2014 | 31.15 | 31.20 | 30.65 | 30.77 | 142,675 | -0.21(-0.68%) |
Sep 23, 2014 | 30.83 | 31.23 | 30.59 | 30.98 | 124,472 | -0.16(-0.51%) |
Sep 22, 2014 | 31.14 | 31.60 | 30.52 | 31.14 | 133,106 | -0.40(-1.27%) |
Sep 19, 2014 | 31.69 | 31.69 | 31.00 | 31.54 | 150,038 | +0.06(+0.19%) |
Sep 18, 2014 | 30.80 | 31.66 | 30.65 | 31.48 | 179,347 | +0.67(+2.17%) |
Sep 17, 2014 | 31.50 | 31.64 | 30.65 | 30.81 | 200,080 | -0.76(-2.41%) |
Sep 16, 2014 | 31.75 | 32.02 | 31.13 | 31.57 | 145,392 | -0.21(-0.66%) |
Sep 15, 2014 | 32.75 | 33.16 | 31.70 | 31.78 | 120,552 | -1.09(-3.32%) |
Sep 12, 2014 | 32.94 | 32.94 | 32.64 | 32.87 | 52,343 | +0.11(+0.34%) |
Sep 11, 2014 | 32.67 | 33.05 | 32.66 | 32.76 | 69,269 | -0.10(-0.30%) |
Sep 10, 2014 | 32.55 | 32.98 | 32.26 | 32.86 | 80,532 | +0.36(+1.11%) |
Sep 09, 2014 | 32.31 | 33.11 | 32.29 | 32.50 | 98,339 | -0.11(-0.34%) |
Sep 08, 2014 | 33.40 | 34.00 | 32.15 | 32.61 | 547,522 | -1.08(-3.21%) |
Sep 05, 2014 | 34.07 | 34.07 | 33.43 | 33.69 | 164,285 | -0.55(-1.61%) |
Sep 04, 2014 | 35.14 | 35.14 | 33.95 | 34.24 | 170,228 | -0.81(-2.31%) |
Sep 03, 2014 | 35.95 | 36.27 | 34.86 | 35.05 | 201,156 | -0.57(-1.60%) |