Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.02 | 44.99 | 43.24 | 43.73 | 161,574 | -0.51(-1.15%) |
Aug 28, 2015 | 44.49 | 44.61 | 43.65 | 44.24 | 93,252 | -0.52(-1.16%) |
Aug 27, 2015 | 45.77 | 46.16 | 44.06 | 44.76 | 126,329 | -0.81(-1.78%) |
Aug 26, 2015 | 44.40 | 45.65 | 43.75 | 45.57 | 125,877 | +2.15(+4.94%) |
Aug 25, 2015 | 44.92 | 45.30 | 43.23 | 43.42 | 176,642 | -0.22(-0.50%) |
Aug 24, 2015 | 45.18 | 46.02 | 43.63 | 43.64 | 271,602 | -2.89(-6.22%) |
Aug 21, 2015 | 46.68 | 48.02 | 46.45 | 46.53 | 192,962 | -0.68(-1.44%) |
Aug 20, 2015 | 47.31 | 48.38 | 46.83 | 47.21 | 124,691 | -0.21(-0.45%) |
Aug 19, 2015 | 47.50 | 48.13 | 46.55 | 47.42 | 131,436 | -0.37(-0.76%) |
Aug 18, 2015 | 48.74 | 49.10 | 47.11 | 47.79 | 177,203 | -1.39(-2.84%) |
Aug 17, 2015 | 47.71 | 49.23 | 47.51 | 49.18 | 150,599 | +1.35(+2.83%) |
Aug 14, 2015 | 45.29 | 47.93 | 45.29 | 47.83 | 165,867 | +2.67(+5.92%) |
Aug 13, 2015 | 43.83 | 46.06 | 43.74 | 45.15 | 171,985 | +0.96(+2.17%) |
Aug 12, 2015 | 44.14 | 44.70 | 43.56 | 44.19 | 103,819 | -0.03(-0.06%) |
Aug 11, 2015 | 43.45 | 44.40 | 43.45 | 44.22 | 202,236 | +0.48(+1.11%) |
Aug 10, 2015 | 43.76 | 44.23 | 42.89 | 43.74 | 183,544 | +0.09(+0.20%) |
Aug 07, 2015 | 44.89 | 45.21 | 43.56 | 43.65 | 169,712 | -1.42(-3.14%) |
Aug 06, 2015 | 46.23 | 46.44 | 44.29 | 45.07 | 153,104 | -1.27(-2.73%) |
Aug 05, 2015 | 44.48 | 47.05 | 44.27 | 46.33 | 348,756 | +2.07(+4.67%) |
Aug 04, 2015 | 43.77 | 44.73 | 43.32 | 44.27 | 117,194 | +0.36(+0.82%) |
Aug 03, 2015 | 41.19 | 44.03 | 40.74 | 43.90 | 180,730 | +3.19(+7.82%) |
Jul 31, 2015 | 40.23 | 40.82 | 40.03 | 40.72 | 210,980 | +0.56(+1.40%) |
Jul 30, 2015 | 40.79 | 40.97 | 39.90 | 40.16 | 232,700 | -0.76(-1.85%) |
Jul 29, 2015 | 40.61 | 41.49 | 40.33 | 40.91 | 116,736 | +0.24(+0.58%) |
Jul 28, 2015 | 40.25 | 41.11 | 39.63 | 40.68 | 149,995 | +0.44(+1.09%) |
Jul 27, 2015 | 40.42 | 40.63 | 39.67 | 40.24 | 151,374 | -0.28(-0.70%) |
Jul 24, 2015 | 41.54 | 41.59 | 40.42 | 40.52 | 147,184 | -1.06(-2.54%) |
Jul 23, 2015 | 42.54 | 42.54 | 41.50 | 41.57 | 205,587 | -0.77(-1.81%) |
Jul 22, 2015 | 42.59 | 43.19 | 42.00 | 42.34 | 212,120 | -0.39(-0.91%) |
Jul 21, 2015 | 42.72 | 43.34 | 42.33 | 42.73 | 193,406 | +0.09(+0.21%) |
Jul 20, 2015 | 43.21 | 43.61 | 42.41 | 42.64 | 186,279 | -0.36(-0.84%) |
Jul 17, 2015 | 43.81 | 44.41 | 42.90 | 43.00 | 136,203 | -0.88(-2.01%) |
Jul 16, 2015 | 43.32 | 44.29 | 42.95 | 43.88 | 125,353 | +0.78(+1.82%) |
Jul 15, 2015 | 43.75 | 43.86 | 42.68 | 43.09 | 223,841 | -0.65(-1.49%) |
Jul 14, 2015 | 44.04 | 44.35 | 42.99 | 43.75 | 214,081 | -0.50(-1.13%) |
Jul 13, 2015 | 45.01 | 45.33 | 43.46 | 44.25 | 128,947 | -0.43(-0.96%) |
Jul 10, 2015 | 45.31 | 45.33 | 44.12 | 44.68 | 109,715 | -0.15(-0.33%) |
Jul 09, 2015 | 44.88 | 45.22 | 43.53 | 44.83 | 224,905 | +0.40(+0.91%) |
Jul 08, 2015 | 43.59 | 44.86 | 43.17 | 44.42 | 145,616 | +0.51(+1.16%) |
Jul 07, 2015 | 41.87 | 43.97 | 41.86 | 43.91 | 170,572 | +1.86(+4.43%) |
Jul 06, 2015 | 41.70 | 42.36 | 41.40 | 42.05 | 149,800 | +0.04(+0.10%) |
Jul 02, 2015 | 42.00 | 42.01 | 42.01 | 42.01 | 159,326 | -0.02(-0.04%) |
Jul 01, 2015 | 42.13 | 42.56 | 41.52 | 42.03 | 214,824 | +0.14(+0.33%) |
Jun 30, 2015 | 41.96 | 42.65 | 41.37 | 41.89 | 269,873 | +0.24(+0.57%) |
Jun 29, 2015 | 41.14 | 42.11 | 41.11 | 41.65 | 169,858 | -0.06(-0.15%) |
Jun 26, 2015 | 42.11 | 42.37 | 41.38 | 41.71 | 413,553 | -0.44(-1.04%) |
Jun 25, 2015 | 41.38 | 42.23 | 40.85 | 42.15 | 140,964 | +0.80(+1.93%) |
Jun 24, 2015 | 42.29 | 42.56 | 41.27 | 41.35 | 191,913 | -1.17(-2.74%) |
Jun 23, 2015 | 41.89 | 42.86 | 41.89 | 42.52 | 187,574 | +0.61(+1.46%) |
Jun 22, 2015 | 41.48 | 42.70 | 41.44 | 41.90 | 169,801 | +0.16(+0.38%) |
Jun 19, 2015 | 42.78 | 43.24 | 41.62 | 41.75 | 882,677 | -0.90(-2.12%) |
Jun 18, 2015 | 43.03 | 43.63 | 42.32 | 42.65 | 132,004 | -0.18(-0.43%) |
Jun 17, 2015 | 42.68 | 43.37 | 42.52 | 42.83 | 101,851 | +0.36(+0.85%) |
Jun 16, 2015 | 42.66 | 43.28 | 42.23 | 42.47 | 102,837 | -0.35(-0.82%) |
Jun 15, 2015 | 43.16 | 43.45 | 41.92 | 42.82 | 161,646 | -0.36(-0.83%) |
Jun 12, 2015 | 42.89 | 44.53 | 42.53 | 43.18 | 133,007 | +0.07(+0.16%) |
Jun 11, 2015 | 43.24 | 43.71 | 42.75 | 43.11 | 88,898 | +0.06(+0.14%) |
Jun 10, 2015 | 42.17 | 43.61 | 42.17 | 43.05 | 142,078 | +1.00(+2.38%) |
Jun 09, 2015 | 41.73 | 42.40 | 41.06 | 42.05 | 168,394 | +0.38(+0.90%) |
Jun 08, 2015 | 43.63 | 43.63 | 41.51 | 41.68 | 150,933 | -1.86(-4.27%) |
Jun 05, 2015 | 44.13 | 44.13 | 42.18 | 43.53 | 174,034 | -0.55(-1.25%) |
Jun 04, 2015 | 44.49 | 45.38 | 43.73 | 44.09 | 106,204 | -0.48(-1.08%) |
Jun 03, 2015 | 43.03 | 44.76 | 42.66 | 44.57 | 130,334 | +1.53(+3.57%) |
Jun 02, 2015 | 42.27 | 43.39 | 42.10 | 43.03 | 229,876 | +0.61(+1.45%) |
Jun 01, 2015 | 42.96 | 43.40 | 42.30 | 42.42 | 156,059 | -0.44(-1.02%) |
May 29, 2015 | 43.69 | 43.89 | 42.76 | 42.86 | 143,757 | -0.89(-2.02%) |
May 28, 2015 | 43.58 | 44.54 | 43.27 | 43.74 | 78,593 | -0.29(-0.66%) |
May 27, 2015 | 43.42 | 44.14 | 42.84 | 44.03 | 137,100 | +0.66(+1.52%) |
May 26, 2015 | 44.37 | 44.56 | 42.74 | 43.38 | 137,194 | -0.75(-1.69%) |
May 22, 2015 | 44.70 | 44.12 | 44.12 | 44.12 | 91,923 | -0.82(-1.81%) |
May 21, 2015 | 44.85 | 45.52 | 44.59 | 44.94 | 107,204 | -0.05(-0.12%) |
May 20, 2015 | 44.57 | 45.13 | 43.79 | 44.99 | 123,649 | +0.55(+1.24%) |
May 19, 2015 | 43.79 | 44.74 | 42.51 | 44.44 | 197,438 | +0.12(+0.28%) |
May 18, 2015 | 42.18 | 44.90 | 41.79 | 44.31 | 258,507 | +2.67(+6.40%) |
May 15, 2015 | 41.74 | 42.06 | 41.34 | 41.65 | 83,052 | -0.09(-0.21%) |
May 14, 2015 | 41.65 | 42.68 | 40.77 | 41.74 | 125,366 | +0.34(+0.83%) |
May 13, 2015 | 41.60 | 42.31 | 40.97 | 41.39 | 220,739 | +0.08(+0.19%) |
May 12, 2015 | 42.88 | 43.87 | 41.28 | 41.32 | 250,711 | -2.24(-5.15%) |
May 11, 2015 | 37.29 | 44.02 | 37.29 | 43.56 | 435,718 | +6.51(+17.56%) |
May 08, 2015 | 37.19 | 38.53 | 36.63 | 37.05 | 238,876 | +0.23(+0.62%) |
May 07, 2015 | 36.85 | 36.95 | 33.92 | 36.83 | 574,542 | +0.27(+0.74%) |
May 06, 2015 | 35.70 | 36.62 | 35.66 | 36.55 | 93,377 | +0.72(+2.01%) |
May 05, 2015 | 36.15 | 36.94 | 35.57 | 35.84 | 157,824 | -0.75(-2.06%) |
May 04, 2015 | 37.49 | 38.14 | 36.45 | 36.59 | 165,613 | -1.17(-3.09%) |
May 01, 2015 | 36.82 | 38.23 | 36.74 | 37.76 | 133,041 | +1.05(+2.87%) |
Apr 30, 2015 | 37.75 | 38.42 | 36.30 | 36.70 | 155,629 | -1.12(-2.97%) |
Apr 29, 2015 | 38.67 | 39.51 | 37.32 | 37.83 | 156,348 | -1.52(-3.86%) |
Apr 28, 2015 | 40.11 | 40.55 | 38.83 | 39.34 | 193,657 | -1.09(-2.69%) |
Apr 27, 2015 | 42.01 | 42.26 | 40.10 | 40.43 | 116,910 | -1.32(-3.15%) |
Apr 24, 2015 | 41.42 | 41.85 | 41.00 | 41.75 | 90,385 | +0.29(+0.70%) |
Apr 23, 2015 | 41.46 | 41.89 | 40.80 | 41.46 | 88,759 | -0.25(-0.61%) |
Apr 22, 2015 | 40.95 | 41.90 | 40.75 | 41.71 | 88,976 | +0.62(+1.52%) |
Apr 21, 2015 | 41.30 | 41.64 | 40.96 | 41.09 | 134,039 | -0.22(-0.53%) |
Apr 20, 2015 | 41.83 | 42.01 | 41.19 | 41.31 | 142,620 | -0.39(-0.95%) |
Apr 17, 2015 | 41.27 | 41.94 | 40.80 | 41.70 | 124,179 | +0.01(+0.02%) |
Apr 16, 2015 | 44.02 | 44.17 | 41.67 | 41.69 | 199,437 | -2.57(-5.80%) |
Apr 15, 2015 | 44.90 | 45.09 | 44.07 | 44.26 | 115,445 | -0.63(-1.41%) |
Apr 14, 2015 | 45.42 | 45.71 | 44.81 | 44.89 | 129,693 | -0.68(-1.48%) |
Apr 13, 2015 | 45.80 | 45.80 | 44.24 | 45.57 | 155,525 | -0.23(-0.50%) |
Apr 10, 2015 | 47.06 | 47.16 | 45.38 | 45.80 | 106,678 | -1.25(-2.67%) |
Apr 09, 2015 | 47.39 | 47.87 | 46.76 | 47.05 | 151,316 | -0.21(-0.45%) |
Apr 08, 2015 | 44.38 | 47.34 | 44.37 | 47.26 | 265,089 | +2.74(+6.14%) |
Apr 07, 2015 | 46.45 | 46.86 | 44.29 | 44.52 | 228,465 | -2.03(-4.36%) |
Apr 06, 2015 | 45.53 | 46.91 | 45.23 | 46.55 | 177,403 | +1.12(+2.46%) |
Apr 02, 2015 | 44.56 | 45.44 | 45.44 | 45.44 | 144,720 | +0.73(+1.62%) |
Apr 01, 2015 | 43.28 | 44.79 | 42.62 | 44.71 | 178,133 | +1.46(+3.37%) |
Mar 31, 2015 | 43.48 | 43.86 | 42.97 | 43.25 | 220,084 | -0.29(-0.66%) |
Mar 30, 2015 | 42.07 | 43.71 | 41.54 | 43.54 | 198,179 | +1.51(+3.60%) |
Mar 27, 2015 | 41.74 | 42.16 | 41.31 | 42.03 | 123,892 | +0.45(+1.07%) |
Mar 26, 2015 | 41.08 | 41.73 | 40.81 | 41.58 | 89,642 | +0.17(+0.40%) |
Mar 25, 2015 | 42.68 | 42.68 | 41.25 | 41.41 | 150,266 | -1.33(-3.11%) |
Mar 24, 2015 | 43.33 | 43.53 | 42.39 | 42.74 | 71,123 | -0.54(-1.25%) |
Mar 23, 2015 | 42.58 | 43.74 | 42.01 | 43.29 | 117,080 | +0.54(+1.27%) |
Mar 20, 2015 | 43.26 | 43.26 | 41.98 | 42.74 | 136,314 | -0.36(-0.83%) |
Mar 19, 2015 | 43.09 | 43.57 | 42.83 | 43.10 | 71,047 | +0.03(+0.06%) |
Mar 18, 2015 | 42.41 | 43.28 | 42.15 | 43.08 | 123,640 | +0.34(+0.80%) |
Mar 17, 2015 | 42.83 | 43.51 | 42.32 | 42.73 | 170,265 | +0.38(+0.89%) |
Mar 16, 2015 | 44.19 | 44.66 | 42.06 | 42.36 | 255,435 | -1.77(-4.02%) |
Mar 13, 2015 | 43.45 | 44.26 | 43.08 | 44.13 | 148,086 | +0.74(+1.71%) |
Mar 12, 2015 | 42.53 | 43.80 | 42.06 | 43.39 | 148,776 | +1.01(+2.37%) |
Mar 11, 2015 | 42.34 | 42.56 | 40.81 | 42.39 | 217,638 | +0.21(+0.50%) |
Mar 10, 2015 | 42.43 | 42.82 | 41.51 | 42.18 | 181,229 | -0.52(-1.23%) |
Mar 09, 2015 | 41.31 | 42.82 | 41.31 | 42.70 | 225,903 | +1.70(+4.16%) |
Mar 06, 2015 | 42.21 | 42.67 | 40.80 | 41.00 | 163,740 | -1.22(-2.88%) |
Mar 05, 2015 | 40.63 | 42.27 | 40.33 | 42.21 | 194,980 | +1.67(+4.12%) |
Mar 04, 2015 | 40.04 | 40.84 | 39.91 | 40.54 | 145,699 | +0.50(+1.24%) |
Mar 03, 2015 | 41.24 | 41.24 | 39.68 | 40.04 | 430,687 | -1.20(-2.90%) |
Mar 02, 2015 | 38.36 | 41.38 | 38.34 | 41.24 | 517,001 | +3.44(+9.11%) |
Feb 27, 2015 | 38.44 | 38.76 | 37.79 | 37.80 | 204,488 | -0.52(-1.35%) |
Feb 26, 2015 | 37.36 | 38.46 | 37.16 | 38.31 | 97,632 | +0.77(+2.05%) |
Feb 25, 2015 | 38.01 | 38.29 | 37.28 | 37.54 | 89,297 | -0.37(-0.97%) |
Feb 24, 2015 | 37.40 | 38.36 | 37.26 | 37.91 | 114,142 | +0.23(+0.60%) |
Feb 23, 2015 | 37.39 | 37.97 | 37.09 | 37.68 | 191,435 | +0.17(+0.47%) |
Feb 20, 2015 | 38.45 | 38.45 | 37.25 | 37.51 | 118,046 | -0.84(-2.19%) |
Feb 19, 2015 | 37.94 | 38.42 | 37.64 | 38.35 | 113,236 | +0.46(+1.22%) |
Feb 18, 2015 | 38.71 | 38.74 | 37.38 | 37.88 | 135,631 | -0.68(-1.77%) |
Feb 17, 2015 | 36.94 | 38.83 | 36.51 | 38.57 | 271,459 | +1.63(+4.40%) |
Feb 13, 2015 | 37.11 | 36.94 | 36.94 | 36.94 | 163,710 | -0.16(-0.42%) |
Feb 12, 2015 | 37.32 | 37.39 | 36.62 | 37.10 | 158,833 | -0.10(-0.26%) |
Feb 11, 2015 | 36.11 | 37.31 | 35.96 | 37.19 | 208,639 | +0.47(+1.29%) |
Feb 10, 2015 | 36.83 | 37.38 | 36.59 | 36.72 | 350,557 | -0.11(-0.31%) |
Feb 09, 2015 | 35.84 | 36.97 | 35.11 | 36.83 | 260,050 | +0.74(+2.06%) |
Feb 06, 2015 | 38.90 | 38.90 | 35.76 | 36.09 | 260,939 | -2.19(-5.73%) |
Feb 05, 2015 | 38.60 | 38.92 | 37.88 | 38.29 | 230,690 | -0.23(-0.59%) |
Feb 04, 2015 | 38.34 | 39.32 | 38.34 | 38.51 | 140,203 | -0.13(-0.34%) |
Feb 03, 2015 | 38.37 | 39.13 | 37.88 | 38.64 | 188,476 | +0.44(+1.14%) |
Feb 02, 2015 | 37.28 | 38.27 | 36.12 | 38.21 | 199,277 | +0.93(+2.49%) |
Jan 30, 2015 | 37.98 | 38.64 | 37.06 | 37.28 | 315,457 | -1.12(-2.91%) |
Jan 29, 2015 | 38.05 | 38.67 | 37.63 | 38.40 | 253,336 | +0.65(+1.71%) |
Jan 28, 2015 | 38.90 | 39.15 | 37.50 | 37.75 | 181,668 | -1.40(-3.57%) |
Jan 27, 2015 | 38.68 | 39.32 | 38.36 | 39.15 | 188,780 | +0.61(+1.59%) |
Jan 26, 2015 | 38.11 | 39.30 | 37.94 | 38.54 | 240,261 | +0.73(+1.92%) |
Jan 23, 2015 | 37.73 | 38.30 | 37.09 | 37.81 | 216,969 | +0.50(+1.34%) |
Jan 22, 2015 | 35.05 | 38.63 | 34.82 | 37.32 | 396,548 | +2.26(+6.46%) |
Jan 21, 2015 | 41.52 | 41.52 | 34.28 | 35.05 | 650,554 | -6.51(-15.67%) |
Jan 20, 2015 | 40.57 | 42.22 | 40.36 | 41.56 | 321,349 | +0.94(+2.30%) |
Jan 16, 2015 | 39.12 | 41.06 | 38.90 | 40.63 | 369,040 | +1.29(+3.27%) |
Jan 15, 2015 | 39.14 | 40.71 | 38.55 | 39.34 | 368,959 | +0.52(+1.33%) |
Jan 14, 2015 | 38.27 | 39.33 | 37.92 | 38.83 | 248,759 | +0.27(+0.70%) |
Jan 13, 2015 | 37.15 | 39.26 | 36.64 | 38.56 | 390,921 | +1.94(+5.30%) |
Jan 12, 2015 | 37.24 | 37.34 | 36.51 | 36.62 | 195,410 | -0.54(-1.46%) |
Jan 09, 2015 | 36.72 | 37.48 | 36.08 | 37.16 | 192,230 | +0.34(+0.93%) |
Jan 08, 2015 | 35.44 | 36.90 | 35.10 | 36.82 | 244,035 | +1.58(+4.49%) |
Jan 07, 2015 | 35.16 | 35.50 | 34.35 | 35.23 | 173,278 | +0.39(+1.13%) |
Jan 06, 2015 | 35.67 | 35.75 | 33.85 | 34.84 | 254,531 | -0.76(-2.15%) |
Jan 05, 2015 | 33.77 | 36.24 | 33.55 | 35.61 | 422,940 | +2.10(+6.26%) |
Jan 02, 2015 | 32.53 | 33.57 | 31.67 | 33.51 | 167,190 | +1.22(+3.77%) |
Dec 31, 2014 | 32.31 | 32.29 | 32.29 | 32.29 | 88,447 | -0.04(-0.13%) |
Dec 30, 2014 | 32.40 | 32.55 | 31.91 | 32.33 | 133,881 | +0.21(+0.65%) |
Dec 29, 2014 | 31.16 | 32.82 | 31.16 | 32.12 | 167,253 | +1.14(+3.68%) |
Dec 26, 2014 | 31.25 | 31.48 | 30.61 | 30.98 | 53,971 | -0.06(-0.20%) |
Dec 24, 2014 | 31.04 | 31.04 | 31.04 | 31.04 | 68,115 | -0.12(-0.39%) |
Dec 23, 2014 | 30.12 | 31.47 | 30.05 | 31.17 | 172,357 | +1.11(+3.71%) |
Dec 22, 2014 | 29.87 | 30.24 | 29.50 | 30.05 | 156,527 | +0.48(+1.62%) |
Dec 19, 2014 | 29.08 | 30.51 | 28.29 | 29.57 | 238,746 | +0.56(+1.92%) |
Dec 18, 2014 | 29.41 | 30.36 | 28.78 | 29.02 | 222,922 | +0.00(+0.00%) |
Dec 17, 2014 | 29.16 | 29.33 | 28.70 | 29.02 | 167,330 | +0.44(+1.52%) |
Dec 16, 2014 | 27.93 | 29.55 | 27.76 | 28.58 | 193,693 | +0.65(+2.34%) |
Dec 15, 2014 | 27.39 | 28.06 | 26.78 | 27.93 | 79,640 | +0.87(+3.22%) |
Dec 12, 2014 | 26.70 | 27.37 | 26.69 | 27.06 | 79,870 | +0.04(+0.16%) |
Dec 11, 2014 | 26.44 | 27.42 | 26.38 | 27.01 | 98,352 | +0.65(+2.48%) |
Dec 10, 2014 | 26.19 | 26.75 | 25.96 | 26.36 | 70,634 | +0.09(+0.33%) |
Dec 09, 2014 | 24.98 | 26.77 | 24.98 | 26.27 | 117,099 | +1.30(+5.19%) |
Dec 08, 2014 | 25.25 | 26.35 | 24.86 | 24.98 | 108,834 | +0.05(+0.21%) |
Dec 05, 2014 | 24.81 | 25.04 | 24.81 | 24.92 | 41,955 | +0.11(+0.46%) |
Dec 04, 2014 | 24.29 | 25.14 | 24.29 | 24.81 | 79,741 | +0.49(+2.00%) |
Dec 03, 2014 | 24.26 | 24.52 | 24.02 | 24.32 | 36,447 | +0.00(+0.00%) |
Dec 02, 2014 | 23.69 | 24.33 | 23.41 | 24.32 | 35,500 | +0.59(+2.49%) |
Dec 01, 2014 | 23.63 | 24.05 | 23.26 | 23.73 | 64,699 | +0.10(+0.44%) |
Nov 28, 2014 | 24.19 | 24.55 | 23.57 | 23.63 | 41,504 | -0.71(-2.93%) |
Nov 26, 2014 | 24.62 | 24.34 | 24.34 | 24.34 | 14,702 | +0.10(+0.40%) |
Nov 25, 2014 | 24.65 | 24.65 | 23.97 | 24.25 | 46,607 | -0.35(-1.42%) |
Nov 24, 2014 | 24.05 | 24.61 | 23.88 | 24.59 | 78,912 | +0.44(+1.84%) |
Nov 21, 2014 | 24.11 | 24.21 | 23.62 | 24.15 | 47,016 | +0.37(+1.57%) |
Nov 20, 2014 | 23.38 | 23.85 | 23.34 | 23.78 | 45,402 | +0.18(+0.77%) |
Nov 19, 2014 | 23.87 | 23.98 | 23.39 | 23.59 | 56,415 | -0.18(-0.77%) |
Nov 18, 2014 | 24.06 | 24.10 | 23.65 | 23.78 | 21,737 | -0.13(-0.55%) |
Nov 17, 2014 | 24.17 | 24.31 | 23.67 | 23.91 | 25,926 | -0.15(-0.62%) |
Nov 14, 2014 | 24.36 | 24.45 | 24.05 | 24.05 | 38,288 | -0.30(-1.22%) |
Nov 13, 2014 | 24.31 | 24.52 | 24.11 | 24.35 | 39,715 | +0.09(+0.36%) |
Nov 12, 2014 | 23.78 | 24.31 | 23.76 | 24.26 | 21,745 | +0.38(+1.60%) |
Nov 11, 2014 | 23.79 | 23.93 | 23.73 | 23.88 | 29,173 | +0.00(+0.00%) |
Nov 10, 2014 | 23.67 | 23.90 | 23.27 | 23.88 | 36,383 | +0.12(+0.51%) |
Nov 07, 2014 | 23.91 | 23.91 | 23.55 | 23.76 | 28,363 | -0.11(-0.47%) |
Nov 06, 2014 | 23.71 | 23.93 | 23.57 | 23.87 | 54,024 | +0.22(+0.92%) |
Nov 05, 2014 | 23.77 | 23.77 | 23.44 | 23.65 | 31,814 | +0.02(+0.07%) |
Nov 04, 2014 | 23.24 | 23.71 | 23.11 | 23.64 | 27,681 | +0.27(+1.16%) |
Nov 03, 2014 | 23.51 | 23.68 | 23.19 | 23.37 | 44,560 | -0.05(-0.22%) |
Oct 31, 2014 | 23.51 | 23.69 | 22.85 | 23.42 | 87,767 | +0.37(+1.62%) |
Oct 30, 2014 | 22.40 | 23.05 | 22.40 | 23.04 | 53,458 | +0.50(+2.24%) |
Oct 29, 2014 | 22.02 | 22.70 | 21.98 | 22.54 | 30,999 | +0.43(+1.93%) |
Oct 28, 2014 | 21.29 | 22.13 | 21.29 | 22.11 | 51,137 | +0.78(+3.67%) |
Oct 27, 2014 | 21.43 | 21.44 | 21.10 | 21.33 | 30,474 | -0.11(-0.53%) |
Oct 24, 2014 | 21.91 | 21.91 | 21.37 | 21.44 | 25,714 | -0.42(-1.91%) |
Oct 23, 2014 | 21.57 | 22.03 | 21.57 | 21.86 | 60,623 | +0.57(+2.66%) |
Oct 22, 2014 | 21.68 | 21.73 | 21.28 | 21.29 | 31,474 | -0.44(-2.04%) |
Oct 21, 2014 | 21.84 | 21.96 | 21.64 | 21.74 | 28,554 | -0.09(-0.40%) |
Oct 20, 2014 | 21.32 | 22.05 | 21.42 | 21.83 | 46,043 | +0.40(+1.87%) |
Oct 17, 2014 | 22.23 | 22.23 | 21.29 | 21.42 | 40,122 | -0.48(-2.19%) |
Oct 16, 2014 | 21.49 | 21.96 | 21.49 | 21.90 | 45,096 | +0.17(+0.76%) |
Oct 15, 2014 | 21.23 | 21.80 | 20.99 | 21.74 | 66,439 | +0.17(+0.77%) |
Oct 14, 2014 | 21.29 | 21.72 | 21.03 | 21.57 | 47,799 | +0.40(+1.89%) |
Oct 13, 2014 | 20.67 | 21.48 | 20.51 | 21.17 | 30,489 | +0.54(+2.62%) |
Oct 10, 2014 | 20.54 | 20.79 | 20.28 | 20.63 | 34,577 | -0.03(-0.17%) |
Oct 09, 2014 | 21.09 | 21.29 | 20.62 | 20.67 | 22,635 | -0.44(-2.06%) |
Oct 08, 2014 | 20.75 | 21.17 | 20.41 | 21.10 | 45,661 | +0.37(+1.81%) |
Oct 07, 2014 | 20.81 | 21.01 | 20.09 | 20.73 | 34,233 | -0.17(-0.81%) |
Oct 06, 2014 | 20.94 | 21.26 | 20.84 | 20.90 | 48,452 | -0.10(-0.45%) |
Oct 03, 2014 | 20.64 | 21.09 | 20.52 | 20.99 | 35,965 | +0.59(+2.88%) |
Oct 02, 2014 | 20.23 | 20.74 | 20.23 | 20.41 | 26,779 | +0.16(+0.81%) |
Oct 01, 2014 | 20.34 | 20.60 | 20.22 | 20.24 | 46,193 | -0.24(-1.18%) |
Sep 30, 2014 | 20.72 | 20.87 | 20.48 | 20.48 | 68,210 | -0.20(-0.96%) |
Sep 29, 2014 | 20.55 | 21.36 | 20.54 | 20.68 | 30,586 | -0.10(-0.50%) |
Sep 26, 2014 | 20.69 | 20.95 | 20.54 | 20.79 | 46,116 | +0.10(+0.50%) |
Sep 25, 2014 | 20.98 | 20.98 | 20.60 | 20.68 | 50,267 | -0.44(-2.09%) |
Sep 24, 2014 | 21.20 | 21.90 | 21.05 | 21.12 | 35,288 | -0.12(-0.57%) |
Sep 23, 2014 | 21.44 | 21.76 | 21.09 | 21.24 | 41,069 | -0.21(-0.97%) |
Sep 22, 2014 | 21.73 | 22.01 | 21.44 | 21.45 | 35,381 | -0.45(-2.05%) |
Sep 19, 2014 | 22.00 | 22.54 | 21.57 | 21.90 | 118,124 | -0.04(-0.20%) |
Sep 18, 2014 | 21.81 | 22.00 | 21.67 | 21.94 | 20,894 | +0.25(+1.16%) |
Sep 17, 2014 | 22.02 | 22.02 | 21.61 | 21.69 | 23,604 | -0.29(-1.34%) |
Sep 16, 2014 | 21.59 | 22.20 | 21.33 | 21.99 | 31,701 | +0.27(+1.23%) |
Sep 15, 2014 | 22.17 | 22.17 | 21.70 | 21.72 | 21,366 | -0.54(-2.41%) |
Sep 12, 2014 | 22.59 | 22.59 | 21.96 | 22.26 | 30,600 | -0.27(-1.19%) |
Sep 11, 2014 | 22.06 | 22.60 | 21.94 | 22.52 | 53,230 | +0.29(+1.28%) |
Sep 10, 2014 | 22.24 | 22.33 | 21.95 | 22.24 | 18,370 | -0.06(-0.27%) |
Sep 09, 2014 | 22.35 | 22.45 | 22.13 | 22.30 | 50,840 | -0.17(-0.77%) |
Sep 08, 2014 | 22.26 | 22.48 | 22.10 | 22.47 | 58,323 | +0.34(+1.52%) |
Sep 05, 2014 | 21.81 | 22.32 | 21.46 | 22.13 | 61,061 | +0.21(+0.95%) |
Sep 04, 2014 | 22.27 | 22.36 | 21.85 | 21.93 | 19,062 | -0.38(-1.71%) |
Sep 03, 2014 | 22.39 | 22.48 | 22.10 | 22.31 | 56,584 | +0.16(+0.70%) |