Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.43 | 33.45 | 33.08 | 33.33 | 46,138 | -0.46(-1.36%) |
Aug 28, 2015 | 33.49 | 33.84 | 33.49 | 33.79 | 106,708 | -0.34(-1.00%) |
Aug 27, 2015 | 33.92 | 34.15 | 33.63 | 34.13 | 71,286 | +0.35(+1.04%) |
Aug 26, 2015 | 33.47 | 33.86 | 32.94 | 33.78 | 105,069 | +0.25(+0.75%) |
Aug 25, 2015 | 33.84 | 33.91 | 33.01 | 33.53 | 69,198 | +1.38(+4.29%) |
Aug 24, 2015 | 32.05 | 33.18 | 31.65 | 32.15 | 75,563 | -0.48(-1.47%) |
Aug 21, 2015 | 33.40 | 33.70 | 32.63 | 32.63 | 366,359 | -0.17(-0.52%) |
Aug 20, 2015 | 33.54 | 33.56 | 32.80 | 32.80 | 187,092 | -1.60(-4.65%) |
Aug 19, 2015 | 34.41 | 34.46 | 34.00 | 34.40 | 53,104 | -0.45(-1.29%) |
Aug 18, 2015 | 35.16 | 35.16 | 34.85 | 34.85 | 51,928 | -0.86(-2.41%) |
Aug 17, 2015 | 35.16 | 35.71 | 35.16 | 35.71 | 36,009 | +0.15(+0.42%) |
Aug 14, 2015 | 35.42 | 35.73 | 35.36 | 35.56 | 54,534 | -0.21(-0.59%) |
Aug 13, 2015 | 35.60 | 35.80 | 35.52 | 35.77 | 75,762 | +0.49(+1.39%) |
Aug 12, 2015 | 35.44 | 35.47 | 34.65 | 35.28 | 157,543 | -1.25(-3.42%) |
Aug 11, 2015 | 36.86 | 36.86 | 36.31 | 36.53 | 65,806 | -1.88(-4.89%) |
Aug 10, 2015 | 37.99 | 38.45 | 37.99 | 38.41 | 41,592 | +0.35(+0.92%) |
Aug 07, 2015 | 37.92 | 38.10 | 37.83 | 38.06 | 33,640 | -0.28(-0.73%) |
Aug 06, 2015 | 38.39 | 38.43 | 38.18 | 38.34 | 26,067 | +0.12(+0.31%) |
Aug 05, 2015 | 37.89 | 38.24 | 37.89 | 38.22 | 35,559 | +0.90(+2.42%) |
Aug 04, 2015 | 37.40 | 37.51 | 37.19 | 37.32 | 42,712 | -0.12(-0.32%) |
Aug 03, 2015 | 37.61 | 37.61 | 37.25 | 37.44 | 33,282 | +0.10(+0.27%) |
Jul 31, 2015 | 37.41 | 37.66 | 37.27 | 37.34 | 42,568 | +0.49(+1.33%) |
Jul 30, 2015 | 36.87 | 36.92 | 36.42 | 36.85 | 27,360 | -0.51(-1.37%) |
Jul 29, 2015 | 37.33 | 37.49 | 37.11 | 37.36 | 55,799 | -0.04(-0.11%) |
Jul 28, 2015 | 36.66 | 37.47 | 36.31 | 37.40 | 66,539 | +1.21(+3.34%) |
Jul 27, 2015 | 36.09 | 36.25 | 35.67 | 36.19 | 39,183 | -0.09(-0.25%) |
Jul 24, 2015 | 36.62 | 36.66 | 36.28 | 36.28 | 63,846 | -0.32(-0.87%) |
Jul 23, 2015 | 36.70 | 36.73 | 36.55 | 36.60 | 32,499 | +0.15(+0.42%) |
Jul 22, 2015 | 36.43 | 36.53 | 36.35 | 36.45 | 45,409 | -0.33(-0.90%) |
Jul 21, 2015 | 36.85 | 36.63 | 36.78 | 59,729 | +0.12(+0.31%) | |
Jul 20, 2015 | 36.75 | 36.80 | 36.56 | 36.66 | 53,259 | +0.53(+1.48%) |
Jul 17, 2015 | 36.02 | 36.22 | 36.02 | 36.13 | 68,041 | +0.75(+2.12%) |
Jul 16, 2015 | 35.56 | 35.60 | 35.20 | 35.38 | 135,762 | +0.11(+0.31%) |
Jul 15, 2015 | 35.42 | 35.46 | 35.05 | 35.27 | 160,664 | -0.51(-1.43%) |
Jul 14, 2015 | 35.50 | 35.86 | 35.47 | 35.78 | 72,278 | +0.15(+0.42%) |
Jul 13, 2015 | 35.68 | 35.81 | 35.57 | 35.63 | 35,287 | +0.09(+0.25%) |
Jul 10, 2015 | 35.55 | 35.79 | 35.32 | 35.54 | 71,564 | +1.78(+5.27%) |
Jul 09, 2015 | 33.77 | 34.00 | 33.53 | 33.76 | 87,127 | +0.80(+2.43%) |
Jul 08, 2015 | 33.03 | 33.16 | 32.78 | 32.96 | 64,557 | -1.19(-3.48%) |
Jul 07, 2015 | 33.04 | 34.20 | 32.32 | 34.15 | 323,142 | +0.37(+1.10%) |
Jul 06, 2015 | 33.80 | 34.21 | 33.49 | 33.78 | 51,989 | -1.54(-4.36%) |
Jul 02, 2015 | 35.32 | 35.32 | 35.32 | 0 | -0.46(-1.29%) | |
Jul 01, 2015 | 35.89 | 36.04 | 35.49 | 35.78 | 50,168 | +0.63(+1.79%) |
Jun 30, 2015 | 35.88 | 35.91 | 34.95 | 35.15 | 97,322 | -0.91(-2.52%) |
Jun 29, 2015 | 36.95 | 37.08 | 36.02 | 36.06 | 109,105 | -2.08(-5.45%) |
Jun 26, 2015 | 38.65 | 38.71 | 37.99 | 38.14 | 159,354 | -0.04(-0.10%) |
Jun 25, 2015 | 38.02 | 38.31 | 37.67 | 38.18 | 99,898 | +0.05(+0.13%) |
Jun 24, 2015 | 38.12 | 38.26 | 38.03 | 38.13 | 62,061 | +0.03(+0.08%) |
Jun 23, 2015 | 38.03 | 38.18 | 37.98 | 38.10 | 36,122 | +0.10(+0.26%) |
Jun 22, 2015 | 37.60 | 38.28 | 37.57 | 38.00 | 40,106 | +1.67(+4.60%) |
Jun 19, 2015 | 36.40 | 36.49 | 36.06 | 36.33 | 67,626 | -0.15(-0.40%) |
Jun 18, 2015 | 35.92 | 37.01 | 35.86 | 36.48 | 148,924 | +0.52(+1.43%) |
Jun 17, 2015 | 35.76 | 36.30 | 35.51 | 35.96 | 145,858 | +0.03(+0.08%) |
Jun 16, 2015 | 35.91 | 36.14 | 35.86 | 35.93 | 55,865 | -0.15(-0.42%) |
Jun 15, 2015 | 35.94 | 36.13 | 35.88 | 36.08 | 222,567 | -0.41(-1.12%) |
Jun 12, 2015 | 36.41 | 36.68 | 36.16 | 36.49 | 40,003 | -0.84(-2.25%) |
Jun 11, 2015 | 37.37 | 37.66 | 37.01 | 37.33 | 39,211 | +0.84(+2.30%) |
Jun 10, 2015 | 36.75 | 34.78 | 36.49 | 183,861 | +1.71(+4.92%) | |
Jun 09, 2015 | 35.24 | 35.24 | 34.72 | 34.78 | 204,745 | -1.35(-3.74%) |
Jun 08, 2015 | 35.98 | 36.13 | 35.86 | 36.13 | 25,448 | +0.43(+1.20%) |
Jun 05, 2015 | 35.73 | 35.80 | 35.00 | 35.70 | 94,851 | -0.70(-1.92%) |
Jun 04, 2015 | 36.77 | 37.35 | 36.39 | 36.40 | 64,868 | -0.83(-2.23%) |
Jun 03, 2015 | 37.06 | 37.41 | 37.06 | 37.23 | 53,808 | +0.33(+0.89%) |
Jun 02, 2015 | 36.67 | 37.00 | 36.51 | 36.90 | 45,651 | +1.13(+3.16%) |
Jun 01, 2015 | 35.72 | 35.83 | 35.41 | 35.77 | 74,120 | +0.02(+0.06%) |
May 29, 2015 | 36.26 | 36.34 | 35.51 | 35.75 | 35,333 | -0.63(-1.73%) |
May 28, 2015 | 36.31 | 36.42 | 36.00 | 36.38 | 35,551 | -0.12(-0.33%) |
May 27, 2015 | 35.78 | 36.67 | 35.77 | 36.50 | 55,024 | +0.51(+1.42%) |
May 26, 2015 | 36.41 | 36.45 | 35.72 | 35.99 | 54,839 | -0.67(-1.83%) |
May 22, 2015 | 36.66 | 36.66 | 36.66 | 0 | -0.20(-0.54%) | |
May 21, 2015 | 36.64 | 36.87 | 36.64 | 36.86 | 41,722 | +0.10(+0.26%) |
May 20, 2015 | 36.98 | 36.60 | 36.76 | 56,225 | -0.10(-0.26%) | |
May 19, 2015 | 36.61 | 36.92 | 36.59 | 36.86 | 59,042 | +0.52(+1.43%) |
May 18, 2015 | 36.16 | 36.38 | 36.01 | 36.34 | 45,398 | -0.13(-0.36%) |
May 15, 2015 | 36.16 | 36.47 | 35.96 | 36.47 | 57,391 | +0.17(+0.47%) |
May 14, 2015 | 36.30 | 35.77 | 36.30 | 83,310 | +1.24(+3.54%) | |
May 13, 2015 | 35.39 | 35.59 | 35.00 | 35.06 | 219,777 | +0.00(+0.00%) |
May 12, 2015 | 35.12 | 35.23 | 34.92 | 35.06 | 41,592 | -0.23(-0.65%) |
May 11, 2015 | 35.24 | 35.36 | 35.21 | 35.29 | 44,190 | -0.78(-2.16%) |
May 08, 2015 | 35.61 | 36.11 | 35.61 | 36.07 | 56,997 | +0.88(+2.50%) |
May 07, 2015 | 34.94 | 35.19 | 34.78 | 35.19 | 60,500 | +0.22(+0.63%) |
May 06, 2015 | 35.01 | 34.71 | 34.97 | 35,176 | +0.38(+1.10%) | |
May 05, 2015 | 34.96 | 34.96 | 34.45 | 34.59 | 34,135 | -0.98(-2.76%) |
May 04, 2015 | 35.53 | 35.63 | 35.42 | 35.57 | 77,808 | +0.32(+0.91%) |
May 01, 2015 | 35.14 | 35.25 | 35.00 | 35.25 | 45,067 | +0.25(+0.71%) |
Apr 30, 2015 | 34.84 | 35.17 | 34.78 | 35.00 | 69,719 | +0.21(+0.60%) |
Apr 29, 2015 | 34.73 | 35.06 | 34.59 | 34.79 | 140,159 | -0.17(-0.49%) |
Apr 28, 2015 | 34.68 | 34.99 | 34.48 | 34.96 | 496,593 | -0.27(-0.77%) |
Apr 27, 2015 | 35.20 | 35.49 | 35.14 | 35.23 | 88,892 | +0.24(+0.69%) |
Apr 24, 2015 | 34.61 | 35.03 | 34.49 | 34.99 | 130,931 | +0.33(+0.95%) |
Apr 23, 2015 | 33.76 | 34.71 | 33.76 | 34.66 | 139,919 | +0.06(+0.17%) |
Apr 22, 2015 | 34.45 | 34.60 | 34.35 | 34.60 | 64,017 | -0.74(-2.09%) |
Apr 21, 2015 | 35.14 | 35.34 | 35.13 | 35.34 | 74,477 | +0.27(+0.77%) |
Apr 20, 2015 | 35.33 | 35.33 | 34.87 | 35.07 | 84,090 | -0.37(-1.04%) |
Apr 17, 2015 | 35.60 | 35.66 | 35.11 | 35.44 | 148,581 | -0.54(-1.50%) |
Apr 16, 2015 | 35.92 | 36.19 | 35.66 | 35.98 | 114,356 | -0.39(-1.07%) |
Apr 15, 2015 | 36.23 | 36.49 | 36.08 | 36.37 | 134,748 | +0.67(+1.88%) |
Apr 14, 2015 | 36.19 | 36.24 | 35.66 | 35.70 | 69,911 | -0.85(-2.33%) |
Apr 13, 2015 | 36.39 | 36.96 | 36.39 | 36.55 | 76,864 | +0.04(+0.11%) |
Apr 10, 2015 | 36.32 | 36.55 | 36.20 | 36.51 | 55,318 | +0.16(+0.44%) |
Apr 09, 2015 | 36.46 | 36.52 | 36.14 | 36.35 | 60,541 | +0.16(+0.44%) |
Apr 08, 2015 | 36.12 | 36.27 | 35.99 | 36.19 | 68,299 | +0.45(+1.26%) |
Apr 07, 2015 | 35.75 | 36.00 | 35.57 | 35.74 | 176,494 | -0.25(-0.69%) |
Apr 06, 2015 | 35.73 | 36.00 | 35.73 | 35.99 | 57,153 | +0.44(+1.24%) |
Apr 02, 2015 | 35.55 | 35.55 | 35.55 | 0 | +0.35(+1.01%) | |
Apr 01, 2015 | 35.34 | 35.34 | 35.00 | 35.20 | 55,947 | -0.05(-0.13%) |
Mar 31, 2015 | 34.91 | 35.32 | 34.91 | 35.24 | 81,879 | -0.32(-0.90%) |
Mar 30, 2015 | 35.37 | 35.67 | 35.37 | 35.56 | 79,231 | +0.20(+0.55%) |
Mar 27, 2015 | 35.25 | 35.43 | 35.20 | 35.37 | 43,733 | +0.09(+0.27%) |
Mar 26, 2015 | 35.36 | 35.45 | 34.83 | 35.27 | 120,327 | -0.53(-1.48%) |
Mar 25, 2015 | 36.06 | 36.15 | 35.71 | 35.80 | 57,469 | -0.52(-1.43%) |
Mar 24, 2015 | 36.20 | 36.46 | 36.18 | 36.32 | 81,260 | +0.35(+0.97%) |
Mar 23, 2015 | 35.95 | 36.01 | 35.80 | 35.97 | 64,379 | -0.58(-1.59%) |
Mar 20, 2015 | 36.52 | 36.85 | 36.36 | 36.55 | 64,946 | +0.80(+2.24%) |
Mar 19, 2015 | 35.97 | 36.11 | 35.74 | 35.75 | 60,189 | -1.05(-2.85%) |
Mar 18, 2015 | 36.20 | 36.99 | 36.13 | 36.80 | 73,019 | +0.13(+0.35%) |
Mar 17, 2015 | 36.57 | 36.67 | 36.43 | 36.67 | 593,426 | -0.02(-0.05%) |
Mar 16, 2015 | 36.60 | 37.09 | 36.60 | 36.69 | 228,310 | +0.68(+1.89%) |
Mar 13, 2015 | 35.90 | 36.01 | 35.73 | 36.01 | 65,179 | -0.34(-0.94%) |
Mar 12, 2015 | 36.05 | 36.35 | 36.00 | 36.35 | 74,886 | +0.26(+0.71%) |
Mar 11, 2015 | 35.66 | 36.28 | 35.65 | 36.09 | 50,865 | +0.54(+1.52%) |
Mar 10, 2015 | 35.95 | 36.01 | 35.52 | 35.55 | 68,805 | -0.94(-2.58%) |
Mar 09, 2015 | 36.37 | 36.55 | 36.24 | 36.49 | 62,147 | -0.08(-0.21%) |
Mar 06, 2015 | 36.53 | 36.75 | 36.40 | 36.57 | 54,514 | -0.43(-1.16%) |
Mar 05, 2015 | 36.78 | 37.02 | 36.76 | 37.00 | 72,017 | +0.58(+1.59%) |
Mar 04, 2015 | 36.36 | 36.32 | 36.42 | 109,119 | +0.06(+0.17%) | |
Mar 03, 2015 | 36.52 | 36.80 | 36.35 | 36.36 | 151,102 | -0.51(-1.38%) |
Mar 02, 2015 | 36.69 | 36.98 | 36.64 | 36.87 | 386,158 | +0.27(+0.74%) |
Feb 27, 2015 | 36.37 | 36.74 | 36.25 | 36.60 | 246,265 | +0.43(+1.19%) |
Feb 26, 2015 | 36.33 | 36.33 | 36.17 | 36.17 | 45,102 | -0.41(-1.12%) |
Feb 25, 2015 | 36.45 | 36.66 | 36.48 | 36.58 | 128,132 | +0.10(+0.27%) |
Feb 24, 2015 | 36.31 | 36.62 | 36.13 | 36.48 | 74,425 | -0.04(-0.11%) |
Feb 23, 2015 | 36.37 | 36.62 | 36.37 | 36.52 | 90,989 | -0.47(-1.27%) |
Feb 20, 2015 | 35.97 | 37.00 | 35.97 | 36.99 | 87,163 | +0.59(+1.62%) |
Feb 19, 2015 | 36.26 | 36.59 | 36.25 | 36.40 | 84,681 | +0.13(+0.35%) |
Feb 18, 2015 | 36.02 | 36.33 | 35.88 | 36.27 | 81,389 | +0.32(+0.90%) |
Feb 17, 2015 | 35.75 | 36.05 | 35.61 | 35.95 | 79,656 | -0.18(-0.50%) |
Feb 13, 2015 | 36.13 | 36.13 | 36.13 | 0 | -0.15(-0.41%) | |
Feb 12, 2015 | 36.18 | 36.37 | 36.06 | 36.28 | 391,580 | +0.95(+2.69%) |
Feb 11, 2015 | 35.34 | 35.58 | 35.28 | 35.33 | 78,225 | -0.01(-0.01%) |
Feb 10, 2015 | 35.01 | 35.37 | 34.90 | 35.34 | 116,682 | +1.29(+3.77%) |
Feb 09, 2015 | 33.85 | 34.19 | 33.85 | 34.05 | 308,633 | -0.16(-0.47%) |
Feb 06, 2015 | 34.83 | 34.85 | 34.20 | 34.21 | 113,641 | -0.84(-2.38%) |
Feb 05, 2015 | 35.08 | 35.21 | 34.63 | 35.05 | 681,504 | -0.20(-0.58%) |
Feb 04, 2015 | 35.03 | 35.68 | 34.96 | 35.25 | 203,671 | +1.35(+3.98%) |
Feb 03, 2015 | 32.81 | 33.93 | 32.06 | 33.90 | 102,399 | +1.49(+4.60%) |
Feb 02, 2015 | 32.57 | 32.67 | 32.23 | 32.41 | 119,032 | +0.20(+0.62%) |
Jan 30, 2015 | 32.63 | 32.66 | 32.19 | 32.21 | 116,088 | -0.64(-1.95%) |
Jan 29, 2015 | 32.67 | 32.99 | 32.57 | 32.85 | 136,877 | +0.51(+1.58%) |
Jan 28, 2015 | 32.71 | 33.05 | 32.33 | 32.34 | 97,626 | -0.61(-1.85%) |
Jan 27, 2015 | 32.62 | 33.15 | 32.60 | 32.95 | 82,965 | +0.34(+1.04%) |
Jan 26, 2015 | 32.29 | 32.65 | 31.99 | 32.61 | 123,852 | +0.91(+2.85%) |
Jan 23, 2015 | 31.87 | 32.02 | 31.59 | 31.70 | 80,729 | +0.16(+0.51%) |
Jan 22, 2015 | 31.54 | 31.69 | 31.38 | 31.55 | 289,112 | -0.26(-0.82%) |
Jan 21, 2015 | 31.67 | 31.87 | 31.62 | 31.81 | 109,969 | -2.42(-7.08%) |
Jan 20, 2015 | 34.03 | 34.60 | 33.90 | 34.23 | 106,155 | +0.02(+0.06%) |
Jan 16, 2015 | 34.21 | 34.21 | 34.21 | 0 | +0.16(+0.47%) | |
Jan 15, 2015 | 34.06 | 34.55 | 33.81 | 34.05 | 189,290 | +0.05(+0.15%) |
Jan 14, 2015 | 33.72 | 34.50 | 33.72 | 34.00 | 252,463 | +0.28(+0.83%) |
Jan 13, 2015 | 33.72 | 84,017 | +0.29(+0.87%) | |||
Jan 12, 2015 | 33.42 | 33.71 | 33.24 | 33.43 | 108,809 | +0.76(+2.33%) |
Jan 09, 2015 | 33.11 | 33.17 | 32.50 | 32.67 | 136,940 | -0.21(-0.64%) |
Jan 08, 2015 | 32.60 | 33.30 | 32.51 | 32.88 | 93,696 | +0.58(+1.80%) |
Jan 07, 2015 | 32.13 | 32.40 | 32.00 | 32.30 | 91,266 | -0.12(-0.37%) |
Jan 06, 2015 | 32.95 | 33.03 | 32.30 | 32.42 | 51,504 | -0.45(-1.37%) |
Jan 05, 2015 | 33.80 | 33.80 | 32.75 | 32.87 | 109,445 | -0.86(-2.55%) |
Jan 02, 2015 | 33.90 | 34.20 | 33.57 | 33.73 | 63,183 | -0.71(-2.05%) |
Dec 31, 2014 | 34.44 | 34.44 | 34.44 | 0 | -0.18(-0.52%) | |
Dec 30, 2014 | 34.77 | 34.77 | 34.45 | 34.62 | 78,868 | -0.18(-0.53%) |
Dec 29, 2014 | 33.04 | 34.91 | 33.04 | 34.80 | 150,393 | +0.00(+0.00%) |
Dec 26, 2014 | 34.64 | 35.05 | 34.63 | 34.80 | 107,624 | -0.05(-0.14%) |
Dec 24, 2014 | 34.85 | 34.85 | 34.85 | 0 | -0.03(-0.09%) | |
Dec 23, 2014 | 34.20 | 35.00 | 34.20 | 34.88 | 104,085 | +0.21(+0.61%) |
Dec 22, 2014 | 34.30 | 35.44 | 34.30 | 34.67 | 90,099 | +0.12(+0.35%) |
Dec 19, 2014 | 31.78 | 34.89 | 31.78 | 34.55 | 113,363 | -0.20(-0.58%) |
Dec 18, 2014 | 34.00 | 35.04 | 34.00 | 34.75 | 99,145 | +0.95(+2.81%) |
Dec 17, 2014 | 33.04 | 34.65 | 33.04 | 33.80 | 101,495 | +0.80(+2.42%) |
Dec 16, 2014 | 34.07 | 32.07 | 33.00 | 89,468 | -0.38(-1.14%) | |
Dec 15, 2014 | 34.22 | 34.52 | 33.36 | 33.38 | 72,037 | -0.57(-1.68%) |
Dec 12, 2014 | 34.54 | 34.85 | 33.95 | 33.95 | 57,334 | -0.78(-2.26%) |
Dec 11, 2014 | 34.67 | 35.06 | 34.65 | 34.73 | 63,702 | -0.19(-0.53%) |
Dec 10, 2014 | 35.08 | 35.34 | 34.86 | 34.92 | 53,957 | -0.35(-0.99%) |
Dec 09, 2014 | 35.07 | 35.38 | 35.07 | 35.27 | 77,590 | -0.12(-0.34%) |
Dec 08, 2014 | 35.53 | 35.74 | 35.36 | 35.39 | 93,058 | -0.10(-0.28%) |
Dec 05, 2014 | 35.51 | 35.84 | 35.49 | 35.49 | 196,734 | -0.05(-0.14%) |
Dec 04, 2014 | 35.23 | 35.58 | 35.23 | 35.54 | 96,221 | +0.51(+1.46%) |
Dec 03, 2014 | 35.10 | 35.23 | 34.96 | 35.03 | 85,548 | -0.10(-0.30%) |
Dec 02, 2014 | 35.20 | 35.40 | 34.58 | 35.13 | 71,731 | -0.39(-1.08%) |
Dec 01, 2014 | 34.90 | 35.68 | 34.90 | 35.52 | 60,351 | +0.00(+0.00%) |
Nov 28, 2014 | 35.54 | 35.68 | 35.45 | 35.52 | 37,340 | +0.02(+0.06%) |
Nov 26, 2014 | 35.50 | 35.50 | 35.50 | 0 | +0.39(+1.11%) | |
Nov 25, 2014 | 35.75 | 35.85 | 34.80 | 35.11 | 80,296 | -0.73(-2.04%) |
Nov 24, 2014 | 35.79 | 35.89 | 35.68 | 35.84 | 82,033 | +0.28(+0.79%) |
Nov 21, 2014 | 35.70 | 35.92 | 35.55 | 35.56 | 107,692 | +0.58(+1.66%) |
Nov 20, 2014 | 35.04 | 35.09 | 34.85 | 34.98 | 71,247 | -0.16(-0.44%) |
Nov 19, 2014 | 35.27 | 35.27 | 35.04 | 35.13 | 111,591 | +0.11(+0.31%) |
Nov 18, 2014 | 34.91 | 35.06 | 34.80 | 35.03 | 96,594 | +0.46(+1.32%) |
Nov 17, 2014 | 34.60 | 34.38 | 34.57 | 89,138 | +0.19(+0.55%) | |
Nov 14, 2014 | 34.06 | 34.44 | 34.04 | 34.38 | 58,336 | +0.15(+0.44%) |
Nov 13, 2014 | 33.99 | 34.40 | 33.94 | 34.23 | 132,107 | +0.38(+1.12%) |
Nov 12, 2014 | 33.99 | 34.18 | 33.80 | 33.85 | 60,438 | -0.25(-0.73%) |
Nov 11, 2014 | 33.84 | 34.13 | 33.77 | 34.10 | 122,761 | +0.39(+1.16%) |
Nov 10, 2014 | 33.65 | 33.74 | 33.52 | 33.71 | 70,397 | +0.49(+1.47%) |
Nov 07, 2014 | 33.22 | 33.36 | 33.02 | 33.22 | 287,839 | -0.26(-0.77%) |
Nov 06, 2014 | 33.59 | 33.77 | 33.34 | 33.48 | 110,665 | +0.11(+0.33%) |
Nov 05, 2014 | 33.35 | 33.50 | 33.27 | 33.37 | 77,040 | +0.24(+0.72%) |
Nov 04, 2014 | 33.28 | 33.34 | 33.00 | 33.13 | 309,910 | -0.42(-1.25%) |
Nov 03, 2014 | 33.72 | 33.75 | 33.33 | 33.55 | 376,462 | -0.27(-0.80%) |
Oct 31, 2014 | 33.75 | 33.89 | 33.55 | 33.82 | 257,439 | +0.30(+0.89%) |
Oct 30, 2014 | 32.85 | 35.96 | 32.85 | 33.52 | 328,492 | +0.39(+1.18%) |
Oct 29, 2014 | 33.55 | 33.68 | 33.05 | 33.13 | 316,635 | -0.08(-0.24%) |
Oct 28, 2014 | 32.94 | 33.24 | 32.55 | 33.21 | 173,883 | +0.66(+2.03%) |
Oct 27, 2014 | 32.50 | 32.55 | 32.55 | 32.55 | 93,398 | +0.00(+0.00%) |
Oct 24, 2014 | 32.57 | 32.58 | 32.35 | 32.55 | 107,113 | +0.28(+0.87%) |
Oct 23, 2014 | 32.23 | 32.50 | 32.12 | 32.27 | 153,850 | +0.47(+1.48%) |
Oct 22, 2014 | 32.23 | 32.23 | 31.79 | 31.80 | 206,458 | -0.39(-1.21%) |
Oct 21, 2014 | 32.11 | 32.35 | 32.07 | 32.19 | 62,137 | +0.17(+0.55%) |
Oct 20, 2014 | 31.74 | 32.09 | 31.66 | 32.02 | 126,405 | +0.25(+0.80%) |
Oct 17, 2014 | 31.80 | 32.19 | 31.56 | 31.76 | 89,899 | +0.11(+0.35%) |
Oct 16, 2014 | 31.30 | 31.91 | 31.25 | 31.65 | 136,327 | -0.39(-1.22%) |
Oct 15, 2014 | 31.79 | 32.19 | 31.41 | 32.04 | 135,133 | +0.11(+0.34%) |
Oct 14, 2014 | 31.49 | 32.17 | 31.47 | 31.93 | 88,686 | +0.33(+1.04%) |
Oct 13, 2014 | 31.66 | 31.98 | 31.53 | 31.60 | 101,369 | +0.01(+0.03%) |
Oct 10, 2014 | 31.57 | 31.81 | 31.41 | 31.59 | 388,829 | -0.29(-0.89%) |
Oct 09, 2014 | 32.41 | 32.45 | 31.81 | 31.88 | 50,365 | -0.62(-1.92%) |
Oct 08, 2014 | 31.89 | 32.54 | 31.87 | 32.50 | 123,678 | +0.89(+2.80%) |
Oct 07, 2014 | 31.92 | 31.98 | 31.50 | 31.61 | 256,850 | -0.69(-2.14%) |
Oct 06, 2014 | 32.28 | 32.45 | 32.07 | 32.30 | 270,627 | +0.17(+0.54%) |
Oct 03, 2014 | 31.95 | 32.13 | 31.83 | 32.13 | 313,167 | +0.09(+0.27%) |
Oct 02, 2014 | 32.45 | 32.50 | 31.69 | 32.05 | 285,670 | -0.34(-1.03%) |
Oct 01, 2014 | 32.08 | 32.48 | 32.03 | 32.38 | 319,120 | -0.01(-0.03%) |
Sep 30, 2014 | 32.47 | 32.72 | 32.31 | 32.39 | 113,537 | -0.29(-0.89%) |
Sep 29, 2014 | 32.61 | 32.78 | 32.50 | 32.68 | 236,550 | -0.59(-1.77%) |
Sep 26, 2014 | 33.30 | 33.34 | 33.17 | 33.27 | 53,230 | +0.00(+0.00%) |
Sep 25, 2014 | 33.50 | 33.52 | 33.20 | 33.27 | 168,191 | -0.72(-2.13%) |
Sep 24, 2014 | 33.52 | 34.05 | 33.47 | 33.99 | 66,176 | +0.36(+1.07%) |
Sep 23, 2014 | 33.54 | 33.80 | 33.50 | 33.63 | 254,205 | -0.30(-0.90%) |
Sep 22, 2014 | 34.09 | 34.13 | 33.81 | 33.94 | 82,794 | -0.42(-1.22%) |
Sep 19, 2014 | 34.53 | 34.68 | 34.36 | 34.36 | 210,188 | -0.65(-1.86%) |
Sep 18, 2014 | 34.87 | 35.01 | 34.87 | 35.01 | 183,020 | +0.36(+1.04%) |
Sep 17, 2014 | 34.87 | 34.96 | 34.57 | 34.65 | 157,311 | -0.70(-1.98%) |
Sep 16, 2014 | 35.07 | 35.36 | 35.00 | 35.35 | 88,848 | +0.00(+0.00%) |
Sep 15, 2014 | 35.44 | 35.48 | 35.27 | 35.35 | 62,654 | +0.27(+0.77%) |
Sep 12, 2014 | 35.06 | 35.27 | 34.88 | 35.08 | 222,714 | -0.26(-0.74%) |
Sep 11, 2014 | 35.10 | 35.37 | 35.05 | 35.34 | 313,737 | +0.14(+0.40%) |
Sep 10, 2014 | 34.84 | 35.22 | 34.84 | 35.20 | 305,534 | +0.19(+0.53%) |
Sep 09, 2014 | 35.05 | 35.13 | 34.92 | 35.02 | 77,585 | +0.06(+0.17%) |
Sep 08, 2014 | 35.02 | 35.27 | 34.88 | 34.95 | 326,799 | -0.50(-1.41%) |
Sep 05, 2014 | 35.30 | 35.48 | 35.27 | 35.45 | 317,298 | -0.05(-0.15%) |
Sep 04, 2014 | 35.62 | 35.74 | 35.45 | 35.51 | 129,868 | -0.34(-0.95%) |
Sep 03, 2014 | 35.85 | 36.03 | 35.82 | 35.85 | 106,949 | +0.84(+2.40%) |