Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.57 | 30.27 | 28.89 | 29.85 | 600,807 | +0.41(+1.39%) |
Aug 28, 2015 | 29.78 | 30.52 | 28.88 | 29.44 | 837,745 | -0.54(-1.80%) |
Aug 27, 2015 | 30.73 | 31.42 | 29.59 | 29.98 | 649,809 | -0.29(-0.96%) |
Aug 26, 2015 | 30.79 | 30.96 | 28.52 | 30.27 | 974,809 | +0.47(+1.58%) |
Aug 25, 2015 | 31.09 | 31.38 | 29.69 | 29.80 | 402,607 | +0.07(+0.24%) |
Aug 24, 2015 | 29.40 | 30.99 | 28.00 | 29.73 | 925,613 | -1.50(-4.80%) |
Aug 21, 2015 | 30.58 | 32.60 | 30.48 | 31.23 | 626,811 | +0.01(+0.03%) |
Aug 20, 2015 | 32.64 | 33.82 | 31.00 | 31.22 | 494,910 | -1.68(-5.11%) |
Aug 19, 2015 | 33.85 | 33.97 | 32.55 | 32.90 | 310,947 | -0.98(-2.89%) |
Aug 18, 2015 | 34.46 | 34.96 | 32.94 | 33.88 | 597,312 | -0.51(-1.48%) |
Aug 17, 2015 | 35.39 | 35.39 | 34.31 | 34.39 | 481,726 | -0.97(-2.74%) |
Aug 14, 2015 | 33.82 | 35.38 | 33.27 | 35.36 | 345,623 | +1.64(+4.86%) |
Aug 13, 2015 | 34.48 | 35.49 | 33.25 | 33.72 | 459,943 | -0.88(-2.54%) |
Aug 12, 2015 | 33.62 | 35.28 | 33.00 | 34.60 | 400,487 | +0.56(+1.65%) |
Aug 11, 2015 | 34.53 | 34.53 | 33.19 | 34.04 | 357,988 | -0.57(-1.65%) |
Aug 10, 2015 | 32.39 | 35.00 | 32.13 | 34.61 | 652,593 | +2.28(+7.05%) |
Aug 07, 2015 | 32.56 | 32.72 | 31.56 | 32.33 | 432,000 | -0.23(-0.71%) |
Aug 06, 2015 | 32.30 | 32.99 | 31.23 | 32.56 | 829,456 | +0.21(+0.65%) |
Aug 05, 2015 | 33.17 | 33.73 | 32.11 | 32.35 | 454,745 | -0.69(-2.09%) |
Aug 04, 2015 | 32.45 | 33.80 | 32.43 | 33.04 | 592,923 | +0.62(+1.91%) |
Aug 03, 2015 | 34.33 | 34.92 | 32.05 | 32.42 | 649,448 | -2.10(-6.08%) |
Jul 31, 2015 | 34.58 | 35.40 | 34.36 | 34.52 | 186,825 | -0.13(-0.38%) |
Jul 30, 2015 | 34.69 | 35.93 | 34.52 | 34.65 | 396,743 | -0.09(-0.26%) |
Jul 29, 2015 | 35.74 | 36.17 | 34.04 | 34.74 | 636,517 | -1.04(-2.91%) |
Jul 28, 2015 | 35.17 | 36.36 | 34.67 | 35.78 | 339,640 | +0.90(+2.58%) |
Jul 27, 2015 | 35.72 | 35.72 | 33.86 | 34.88 | 635,447 | -1.10(-3.06%) |
Jul 24, 2015 | 37.05 | 37.88 | 35.93 | 35.98 | 499,668 | -0.96(-2.60%) |
Jul 23, 2015 | 38.34 | 38.45 | 35.89 | 36.94 | 1,367,874 | -1.79(-4.62%) |
Jul 22, 2015 | 37.98 | 39.80 | 37.92 | 38.73 | 396,335 | +0.66(+1.73%) |
Jul 21, 2015 | 38.09 | 39.20 | 37.72 | 38.07 | 275,293 | -0.13(-0.34%) |
Jul 20, 2015 | 39.15 | 39.16 | 37.72 | 38.20 | 570,058 | -0.78(-2.00%) |
Jul 17, 2015 | 38.62 | 39.57 | 38.62 | 38.98 | 641,287 | +0.17(+0.44%) |
Jul 16, 2015 | 39.17 | 39.32 | 38.60 | 38.81 | 409,929 | -0.27(-0.69%) |
Jul 15, 2015 | 39.39 | 39.56 | 38.44 | 39.08 | 529,551 | -0.39(-0.99%) |
Jul 14, 2015 | 39.37 | 40.07 | 38.43 | 39.47 | 811,178 | +0.06(+0.15%) |
Jul 13, 2015 | 41.11 | 41.40 | 39.05 | 39.41 | 1,117,077 | -1.58(-3.85%) |
Jul 10, 2015 | 40.87 | 41.71 | 40.40 | 40.99 | 594,587 | +0.24(+0.59%) |
Jul 09, 2015 | 42.98 | 42.99 | 40.22 | 40.75 | 1,357,266 | -1.78(-4.19%) |
Jul 08, 2015 | 43.29 | 43.85 | 41.65 | 42.53 | 722,931 | -0.96(-2.21%) |
Jul 07, 2015 | 41.32 | 43.72 | 40.40 | 43.49 | 746,041 | +2.14(+5.18%) |
Jul 06, 2015 | 41.48 | 42.29 | 40.76 | 41.35 | 361,088 | -0.35(-0.84%) |
Jul 02, 2015 | 41.78 | 41.70 | 41.70 | 41.70 | 472,300 | -0.12(-0.29%) |
Jul 01, 2015 | 39.94 | 41.86 | 39.92 | 41.82 | 416,688 | +2.12(+5.34%) |
Jun 30, 2015 | 39.92 | 40.18 | 38.72 | 39.70 | 573,454 | -0.02(-0.05%) |
Jun 29, 2015 | 41.59 | 42.01 | 39.65 | 39.72 | 497,257 | -2.29(-5.45%) |
Jun 26, 2015 | 42.30 | 42.42 | 41.53 | 42.01 | 1,000,018 | -0.08(-0.19%) |
Jun 25, 2015 | 41.92 | 42.35 | 41.44 | 42.09 | 315,137 | +0.44(+1.06%) |
Jun 24, 2015 | 41.94 | 42.61 | 41.19 | 41.65 | 604,831 | -0.29(-0.69%) |
Jun 23, 2015 | 41.67 | 42.75 | 41.46 | 41.94 | 895,688 | +0.12(+0.29%) |
Jun 22, 2015 | 41.36 | 42.02 | 40.90 | 41.82 | 710,998 | +0.57(+1.38%) |
Jun 19, 2015 | 41.06 | 41.45 | 40.69 | 41.25 | 805,515 | +0.39(+0.95%) |
Jun 18, 2015 | 40.02 | 41.28 | 39.86 | 40.86 | 484,795 | +1.04(+2.61%) |
Jun 17, 2015 | 40.63 | 40.63 | 39.76 | 39.82 | 549,268 | -0.54(-1.34%) |
Jun 16, 2015 | 40.91 | 41.12 | 40.23 | 40.36 | 411,150 | -0.63(-1.54%) |
Jun 15, 2015 | 40.33 | 41.10 | 39.86 | 40.99 | 651,690 | +0.56(+1.39%) |
Jun 12, 2015 | 39.66 | 40.65 | 39.43 | 40.43 | 426,845 | +0.44(+1.10%) |
Jun 11, 2015 | 40.02 | 40.75 | 39.45 | 39.99 | 532,640 | +0.19(+0.48%) |
Jun 10, 2015 | 39.22 | 39.98 | 38.63 | 39.80 | 609,613 | +0.58(+1.48%) |
Jun 09, 2015 | 37.88 | 39.28 | 36.82 | 39.22 | 547,029 | +1.50(+3.98%) |
Jun 08, 2015 | 38.40 | 38.40 | 37.38 | 37.72 | 413,162 | -0.64(-1.67%) |
Jun 05, 2015 | 38.77 | 39.23 | 37.90 | 38.36 | 651,071 | -0.63(-1.62%) |
Jun 04, 2015 | 38.50 | 39.19 | 37.04 | 38.99 | 1,517,685 | +0.45(+1.17%) |
Jun 03, 2015 | 38.40 | 40.15 | 37.37 | 38.54 | 2,184,787 | +0.47(+1.23%) |
Jun 02, 2015 | 38.35 | 40.50 | 36.42 | 38.07 | 4,224,434 | +2.53(+7.12%) |
Jun 01, 2015 | 37.28 | 37.28 | 35.36 | 35.54 | 1,233,520 | -1.45(-3.92%) |
May 29, 2015 | 37.68 | 38.01 | 36.92 | 36.99 | 871,092 | -0.32(-0.86%) |
May 28, 2015 | 36.96 | 38.20 | 36.37 | 37.31 | 1,034,842 | +0.41(+1.11%) |
May 27, 2015 | 39.83 | 39.90 | 36.62 | 36.90 | 2,262,264 | -2.64(-6.68%) |
May 26, 2015 | 40.06 | 40.06 | 39.11 | 39.54 | 403,591 | -0.47(-1.17%) |
May 22, 2015 | 39.22 | 40.01 | 40.01 | 40.01 | 624,600 | -0.09(-0.22%) |
May 21, 2015 | 40.78 | 40.78 | 39.90 | 40.10 | 365,480 | -0.54(-1.33%) |
May 20, 2015 | 40.85 | 41.13 | 39.81 | 40.64 | 519,486 | -0.38(-0.93%) |
May 19, 2015 | 41.50 | 41.60 | 39.50 | 41.02 | 1,263,288 | -0.49(-1.18%) |
May 18, 2015 | 40.00 | 41.91 | 39.78 | 41.51 | 928,586 | +1.52(+3.80%) |
May 15, 2015 | 38.92 | 40.00 | 38.61 | 39.99 | 586,794 | +0.97(+2.47%) |
May 14, 2015 | 38.84 | 39.26 | 37.84 | 39.02 | 831,200 | +0.17(+0.45%) |
May 13, 2015 | 37.89 | 38.88 | 37.09 | 38.85 | 807,336 | +1.05(+2.78%) |
May 12, 2015 | 35.85 | 38.38 | 35.02 | 37.80 | 1,327,949 | +1.49(+4.10%) |
May 11, 2015 | 34.53 | 36.55 | 33.52 | 36.31 | 1,306,038 | +3.41(+10.36%) |
May 08, 2015 | 33.00 | 33.46 | 32.31 | 32.90 | 614,043 | +0.23(+0.70%) |
May 07, 2015 | 30.92 | 33.76 | 30.90 | 32.67 | 1,194,763 | +2.00(+6.52%) |
May 06, 2015 | 31.15 | 31.33 | 29.73 | 30.67 | 458,097 | -0.40(-1.29%) |
May 05, 2015 | 32.32 | 32.50 | 30.16 | 31.07 | 929,967 | +1.02(+3.39%) |
May 04, 2015 | 29.53 | 30.23 | 29.11 | 30.05 | 426,363 | +0.67(+2.28%) |
May 01, 2015 | 27.96 | 29.61 | 27.96 | 29.38 | 546,571 | +1.41(+5.04%) |
Apr 30, 2015 | 28.43 | 28.56 | 27.52 | 27.97 | 584,919 | -0.57(-2.00%) |
Apr 29, 2015 | 29.52 | 29.52 | 28.03 | 28.54 | 584,578 | -1.17(-3.94%) |
Apr 28, 2015 | 30.26 | 30.57 | 29.17 | 29.71 | 371,513 | -0.51(-1.69%) |
Apr 27, 2015 | 31.02 | 31.48 | 30.14 | 30.22 | 488,845 | -0.63(-2.04%) |
Apr 24, 2015 | 30.82 | 31.59 | 30.61 | 30.85 | 405,187 | +0.15(+0.49%) |
Apr 23, 2015 | 30.54 | 31.75 | 30.36 | 30.70 | 599,713 | +0.31(+1.02%) |
Apr 22, 2015 | 30.13 | 31.00 | 29.22 | 30.39 | 719,016 | +0.40(+1.33%) |
Apr 21, 2015 | 30.72 | 30.80 | 29.77 | 29.99 | 858,073 | -0.55(-1.80%) |
Apr 20, 2015 | 30.78 | 31.08 | 30.35 | 30.54 | 579,895 | +0.09(+0.30%) |
Apr 17, 2015 | 31.74 | 31.87 | 30.09 | 30.45 | 1,264,964 | -1.42(-4.46%) |
Apr 16, 2015 | 32.41 | 33.07 | 31.62 | 31.87 | 616,978 | -0.72(-2.21%) |
Apr 15, 2015 | 32.92 | 33.63 | 32.58 | 32.59 | 542,895 | -0.33(-1.00%) |
Apr 14, 2015 | 32.16 | 33.30 | 32.11 | 32.92 | 553,100 | +0.62(+1.92%) |
Apr 13, 2015 | 32.23 | 33.05 | 32.09 | 32.30 | 545,988 | -0.07(-0.22%) |
Apr 10, 2015 | 32.19 | 32.52 | 32.05 | 32.37 | 630,342 | +0.21(+0.65%) |
Apr 09, 2015 | 31.67 | 32.51 | 31.66 | 32.16 | 737,000 | +0.39(+1.23%) |
Apr 08, 2015 | 31.46 | 32.25 | 30.76 | 31.77 | 865,522 | +0.30(+0.95%) |
Apr 07, 2015 | 32.35 | 32.89 | 31.44 | 31.47 | 701,503 | -0.97(-2.99%) |
Apr 06, 2015 | 30.53 | 32.88 | 30.15 | 32.44 | 1,414,912 | +1.60(+5.19%) |
Apr 02, 2015 | 30.17 | 30.84 | 30.84 | 30.84 | 1,040,100 | +0.75(+2.49%) |
Apr 01, 2015 | 30.37 | 31.00 | 29.47 | 30.09 | 1,861,692 | -0.19(-0.63%) |
Mar 31, 2015 | 27.93 | 33.78 | 26.50 | 30.28 | 6,232,975 | +1.61(+5.62%) |
Mar 30, 2015 | 30.00 | 31.00 | 28.26 | 28.67 | 1,566,830 | -1.12(-3.76%) |
Mar 27, 2015 | 30.74 | 31.49 | 29.01 | 29.79 | 1,427,540 | +1.40(+4.93%) |
Mar 26, 2015 | 28.32 | 29.00 | 27.41 | 28.39 | 757,259 | -0.16(-0.54%) |
Mar 25, 2015 | 28.87 | 29.31 | 28.16 | 28.55 | 727,694 | -0.44(-1.54%) |
Mar 24, 2015 | 27.81 | 29.36 | 27.75 | 28.99 | 980,228 | +1.18(+4.24%) |
Mar 23, 2015 | 28.02 | 28.46 | 27.75 | 27.81 | 385,343 | -0.15(-0.54%) |
Mar 20, 2015 | 28.63 | 29.41 | 27.88 | 27.96 | 1,154,136 | -0.28(-0.99%) |
Mar 19, 2015 | 28.26 | 28.80 | 27.76 | 28.24 | 376,472 | -0.25(-0.88%) |
Mar 18, 2015 | 28.05 | 28.70 | 27.30 | 28.49 | 481,471 | +0.54(+1.91%) |
Mar 17, 2015 | 27.08 | 28.14 | 26.52 | 27.95 | 361,206 | +0.82(+3.04%) |
Mar 16, 2015 | 27.55 | 27.77 | 26.72 | 27.13 | 396,113 | -0.26(-0.95%) |
Mar 13, 2015 | 27.75 | 28.60 | 26.54 | 27.39 | 556,251 | -0.49(-1.76%) |
Mar 12, 2015 | 27.50 | 28.89 | 27.50 | 27.88 | 730,159 | +0.38(+1.38%) |
Mar 11, 2015 | 24.25 | 27.94 | 24.25 | 27.50 | 1,889,385 | +3.51(+14.63%) |
Mar 10, 2015 | 25.73 | 25.92 | 23.83 | 23.99 | 1,222,757 | -2.01(-7.73%) |
Mar 09, 2015 | 27.96 | 28.00 | 25.87 | 26.00 | 984,240 | -1.86(-6.69%) |
Mar 06, 2015 | 28.12 | 28.41 | 27.43 | 27.86 | 1,040,490 | -0.30(-1.05%) |
Mar 05, 2015 | 25.56 | 28.24 | 24.14 | 28.16 | 1,986,086 | +2.09(+8.04%) |
Mar 04, 2015 | 25.35 | 26.10 | 24.67 | 26.07 | 577,892 | +0.71(+2.78%) |
Mar 03, 2015 | 25.20 | 25.48 | 24.68 | 25.36 | 607,567 | +0.17(+0.67%) |
Mar 02, 2015 | 25.84 | 26.06 | 25.02 | 25.19 | 520,291 | -0.66(-2.55%) |
Feb 27, 2015 | 25.62 | 25.97 | 24.82 | 25.85 | 729,687 | +0.21(+0.82%) |
Feb 26, 2015 | 25.61 | 25.80 | 25.40 | 25.64 | 365,917 | +0.19(+0.75%) |
Feb 25, 2015 | 25.48 | 25.77 | 25.12 | 25.45 | 504,061 | -0.10(-0.39%) |
Feb 24, 2015 | 26.02 | 26.02 | 25.16 | 25.55 | 331,181 | -0.27(-1.05%) |
Feb 23, 2015 | 25.64 | 25.85 | 25.11 | 25.82 | 537,046 | +0.22(+0.86%) |
Feb 20, 2015 | 25.75 | 26.41 | 25.14 | 25.60 | 635,793 | -0.07(-0.27%) |
Feb 19, 2015 | 25.30 | 25.98 | 24.95 | 25.67 | 582,694 | +0.37(+1.46%) |
Feb 18, 2015 | 24.93 | 25.70 | 24.75 | 25.30 | 365,177 | +0.04(+0.16%) |
Feb 17, 2015 | 24.73 | 25.26 | 24.57 | 25.26 | 471,850 | +0.57(+2.31%) |
Feb 13, 2015 | 24.84 | 24.69 | 24.69 | 24.69 | 557,500 | -0.07(-0.28%) |
Feb 12, 2015 | 24.95 | 25.03 | 24.49 | 24.76 | 534,198 | -0.12(-0.48%) |
Feb 11, 2015 | 25.10 | 25.27 | 24.34 | 24.88 | 1,235,588 | -0.23(-0.92%) |
Feb 10, 2015 | 24.36 | 25.34 | 23.51 | 25.11 | 1,428,756 | +0.72(+2.95%) |
Feb 09, 2015 | 23.30 | 25.67 | 23.24 | 24.39 | 5,916,436 | +1.90(+8.45%) |
Feb 06, 2015 | 20.58 | 22.68 | 19.95 | 22.49 | 2,445,931 | +1.77(+8.54%) |
Feb 05, 2015 | 17.54 | 20.81 | 17.54 | 20.72 | 5,054,003 | +4.07(+24.44%) |
Feb 04, 2015 | 16.50 | 16.80 | 16.20 | 16.65 | 1,166,273 | +0.13(+0.79%) |
Feb 03, 2015 | 15.75 | 16.54 | 15.70 | 16.52 | 895,097 | +0.79(+5.02%) |
Feb 02, 2015 | 15.90 | 16.33 | 15.11 | 15.73 | 1,027,219 | -0.01(-0.06%) |
Jan 30, 2015 | 15.74 | 15.91 | 15.24 | 15.74 | 869,780 | -0.08(-0.51%) |
Jan 29, 2015 | 15.60 | 15.82 | 15.12 | 15.82 | 816,181 | +0.27(+1.74%) |
Jan 28, 2015 | 16.25 | 16.38 | 15.50 | 15.55 | 1,122,991 | -0.69(-4.25%) |
Jan 27, 2015 | 15.46 | 16.49 | 15.40 | 16.24 | 932,695 | +0.55(+3.54%) |
Jan 26, 2015 | 15.96 | 16.14 | 15.48 | 15.69 | 711,437 | -0.33(-2.09%) |
Jan 23, 2015 | 15.33 | 16.06 | 15.05 | 16.02 | 1,250,885 | +0.67(+4.40%) |
Jan 22, 2015 | 15.56 | 15.99 | 14.98 | 15.35 | 1,046,941 | -0.12(-0.74%) |
Jan 21, 2015 | 15.90 | 16.30 | 15.26 | 15.46 | 1,142,669 | -0.39(-2.46%) |
Jan 20, 2015 | 17.58 | 17.58 | 15.65 | 15.85 | 1,788,317 | -1.66(-9.48%) |
Jan 16, 2015 | 17.58 | 17.90 | 17.31 | 17.51 | 694,488 | -0.11(-0.62%) |
Jan 15, 2015 | 18.12 | 18.49 | 17.52 | 17.62 | 933,861 | -0.64(-3.50%) |
Jan 14, 2015 | 18.26 | 18.60 | 17.83 | 18.26 | 1,121,609 | -0.42(-2.25%) |
Jan 13, 2015 | 18.41 | 19.09 | 18.05 | 18.68 | 985,496 | +0.40(+2.19%) |
Jan 12, 2015 | 17.97 | 18.37 | 17.44 | 18.28 | 951,264 | +0.22(+1.22%) |
Jan 09, 2015 | 18.55 | 18.77 | 17.73 | 18.06 | 1,147,449 | -0.60(-3.22%) |
Jan 08, 2015 | 19.18 | 21.57 | 17.91 | 18.66 | 4,563,931 | +0.63(+3.49%) |
Jan 07, 2015 | 17.80 | 18.75 | 17.72 | 18.03 | 1,015,055 | +0.65(+3.74%) |
Jan 06, 2015 | 18.51 | 18.64 | 17.33 | 17.38 | 1,172,717 | -1.02(-5.54%) |
Jan 05, 2015 | 18.60 | 19.55 | 18.01 | 18.40 | 1,176,756 | -0.39(-2.08%) |
Jan 02, 2015 | 18.80 | 19.11 | 17.91 | 18.79 | 860,179 | +0.10(+0.54%) |
Dec 31, 2014 | 18.19 | 18.69 | 18.69 | 18.69 | 844,200 | +0.44(+2.41%) |
Dec 30, 2014 | 18.25 | 19.35 | 18.14 | 18.25 | 1,037,537 | -0.10(-0.54%) |
Dec 29, 2014 | 17.96 | 18.49 | 17.58 | 18.35 | 705,519 | +0.26(+1.44%) |
Dec 26, 2014 | 18.28 | 18.88 | 17.79 | 18.09 | 1,256,319 | -0.14(-0.77%) |
Dec 24, 2014 | 17.10 | 18.23 | 18.23 | 18.23 | 1,096,600 | +1.23(+7.24%) |
Dec 23, 2014 | 16.93 | 17.83 | 16.73 | 17.00 | 1,012,759 | +0.06(+0.35%) |
Dec 22, 2014 | 16.39 | 16.96 | 16.26 | 16.94 | 933,378 | +0.30(+1.80%) |
Dec 19, 2014 | 16.84 | 16.96 | 16.12 | 16.64 | 2,688,285 | -0.16(-0.95%) |
Dec 18, 2014 | 16.28 | 16.93 | 15.03 | 16.80 | 3,960,320 | +0.71(+4.41%) |
Dec 17, 2014 | 14.21 | 16.19 | 14.03 | 16.09 | 4,282,854 | +1.94(+13.71%) |
Dec 16, 2014 | 15.90 | 16.24 | 14.02 | 14.15 | 2,663,090 | -1.63(-10.33%) |
Dec 15, 2014 | 17.59 | 17.85 | 15.64 | 15.78 | 2,997,556 | -1.66(-9.52%) |
Dec 12, 2014 | 17.00 | 17.67 | 15.30 | 17.44 | 4,754,669 | +0.35(+2.05%) |
Dec 11, 2014 | 18.52 | 18.60 | 17.00 | 17.09 | 2,915,993 | -1.13(-6.20%) |
Dec 10, 2014 | 21.26 | 21.27 | 17.98 | 18.22 | 4,801,824 | -2.61(-12.53%) |
Dec 09, 2014 | 22.47 | 23.70 | 19.57 | 20.83 | 9,049,817 | -14.26(-40.64%) |
Dec 08, 2014 | 34.88 | 36.00 | 34.86 | 35.09 | 1,159,500 | -0.16(-0.45%) |
Dec 05, 2014 | 34.52 | 35.40 | 34.47 | 35.25 | 417,742 | +0.69(+2.00%) |
Dec 04, 2014 | 34.71 | 35.30 | 34.38 | 34.56 | 596,245 | -0.55(-1.57%) |
Dec 03, 2014 | 34.84 | 35.93 | 34.78 | 35.11 | 448,313 | +0.02(+0.06%) |
Dec 02, 2014 | 33.28 | 35.15 | 32.77 | 35.09 | 696,657 | +2.00(+6.04%) |
Dec 01, 2014 | 34.06 | 34.07 | 32.40 | 33.09 | 776,040 | -1.21(-3.53%) |
Nov 28, 2014 | 34.97 | 35.00 | 34.14 | 34.30 | 523,776 | -0.70(-2.00%) |
Nov 26, 2014 | 35.46 | 35.00 | 35.00 | 35.00 | 458,800 | -0.32(-0.91%) |
Nov 25, 2014 | 35.79 | 36.12 | 35.19 | 35.32 | 585,140 | -0.30(-0.84%) |
Nov 24, 2014 | 34.19 | 35.90 | 33.91 | 35.62 | 947,475 | +1.61(+4.73%) |
Nov 21, 2014 | 34.63 | 35.18 | 33.86 | 34.01 | 845,224 | -0.21(-0.61%) |
Nov 20, 2014 | 32.58 | 34.58 | 32.57 | 34.22 | 958,376 | +1.70(+5.23%) |
Nov 19, 2014 | 32.48 | 33.00 | 32.12 | 32.52 | 373,614 | +0.02(+0.06%) |
Nov 18, 2014 | 32.35 | 32.94 | 32.21 | 32.50 | 515,375 | +0.18(+0.56%) |
Nov 17, 2014 | 31.65 | 33.00 | 31.65 | 32.32 | 634,889 | +0.77(+2.44%) |
Nov 14, 2014 | 31.62 | 32.09 | 31.53 | 31.55 | 274,494 | -0.13(-0.41%) |
Nov 13, 2014 | 32.23 | 32.46 | 31.13 | 31.68 | 329,047 | -0.61(-1.89%) |
Nov 12, 2014 | 31.94 | 32.47 | 31.53 | 32.29 | 812,796 | +0.14(+0.44%) |
Nov 11, 2014 | 31.35 | 32.30 | 30.96 | 32.15 | 317,473 | +0.69(+2.19%) |
Nov 10, 2014 | 32.03 | 32.60 | 31.13 | 31.46 | 370,279 | -0.65(-2.02%) |
Nov 07, 2014 | 31.44 | 32.23 | 31.27 | 32.11 | 505,834 | +0.56(+1.77%) |
Nov 06, 2014 | 31.28 | 32.10 | 31.11 | 31.55 | 420,751 | +0.31(+0.99%) |
Nov 05, 2014 | 30.80 | 31.60 | 30.70 | 31.24 | 365,580 | +0.58(+1.89%) |
Nov 04, 2014 | 31.40 | 31.69 | 30.16 | 30.66 | 594,995 | -0.94(-2.97%) |
Nov 03, 2014 | 30.97 | 32.05 | 30.81 | 31.60 | 504,023 | +0.49(+1.58%) |
Oct 31, 2014 | 32.30 | 32.31 | 30.57 | 31.11 | 869,063 | -0.67(-2.11%) |
Oct 30, 2014 | 31.55 | 32.05 | 30.84 | 31.78 | 630,431 | +0.08(+0.25%) |
Oct 29, 2014 | 31.99 | 32.10 | 31.01 | 31.70 | 563,682 | -0.33(-1.03%) |
Oct 28, 2014 | 31.62 | 32.21 | 31.20 | 32.03 | 655,217 | +0.37(+1.17%) |
Oct 27, 2014 | 31.25 | 31.87 | 31.31 | 31.66 | 680,167 | +0.35(+1.12%) |
Oct 24, 2014 | 30.69 | 31.55 | 30.08 | 31.31 | 601,778 | +0.52(+1.69%) |
Oct 23, 2014 | 29.98 | 31.24 | 29.68 | 30.79 | 966,398 | +1.22(+4.13%) |
Oct 22, 2014 | 31.01 | 31.53 | 29.45 | 29.57 | 997,561 | -1.50(-4.83%) |
Oct 21, 2014 | 29.81 | 31.20 | 29.45 | 31.07 | 759,175 | +1.31(+4.40%) |
Oct 20, 2014 | 29.67 | 29.78 | 29.33 | 29.76 | 603,974 | -0.14(-0.47%) |
Oct 17, 2014 | 30.70 | 30.70 | 29.36 | 29.90 | 720,616 | -0.33(-1.09%) |
Oct 16, 2014 | 29.23 | 30.42 | 29.22 | 30.23 | 672,420 | +0.30(+1.00%) |
Oct 15, 2014 | 28.86 | 30.24 | 28.01 | 29.93 | 813,675 | +0.65(+2.22%) |
Oct 14, 2014 | 28.61 | 29.49 | 28.28 | 29.28 | 737,245 | +0.74(+2.59%) |
Oct 13, 2014 | 28.06 | 29.04 | 28.02 | 28.54 | 783,067 | +0.26(+0.92%) |
Oct 10, 2014 | 26.74 | 28.71 | 26.66 | 28.28 | 1,569,588 | +1.30(+4.82%) |
Oct 09, 2014 | 28.96 | 28.96 | 26.78 | 26.98 | 1,297,400 | -1.24(-4.39%) |
Oct 08, 2014 | 28.66 | 29.63 | 27.09 | 28.22 | 2,086,892 | -0.33(-1.16%) |
Oct 07, 2014 | 32.41 | 32.54 | 28.51 | 28.55 | 2,786,960 | -4.13(-12.64%) |
Oct 06, 2014 | 34.23 | 34.87 | 32.60 | 32.68 | 2,247,886 | -0.26(-0.79%) |
Oct 03, 2014 | 31.36 | 33.00 | 31.32 | 32.94 | 1,481,485 | +1.79(+5.75%) |
Oct 02, 2014 | 29.89 | 31.39 | 29.76 | 31.15 | 1,362,912 | +1.45(+4.88%) |
Oct 01, 2014 | 30.21 | 30.71 | 29.63 | 29.70 | 949,065 | -0.57(-1.88%) |
Sep 30, 2014 | 30.60 | 31.63 | 29.90 | 30.27 | 2,355,444 | -0.43(-1.40%) |
Sep 29, 2014 | 28.73 | 31.18 | 28.43 | 30.70 | 4,968,615 | +1.87(+6.49%) |
Sep 26, 2014 | 28.01 | 28.84 | 27.97 | 28.83 | 955,749 | +0.86(+3.07%) |
Sep 25, 2014 | 27.60 | 28.32 | 27.57 | 27.97 | 1,051,085 | +0.01(+0.04%) |
Sep 24, 2014 | 27.38 | 27.99 | 26.60 | 27.96 | 2,338,256 | +0.59(+2.16%) |
Sep 23, 2014 | 27.36 | 28.00 | 27.35 | 27.37 | 1,157,665 | -0.10(-0.36%) |
Sep 22, 2014 | 28.07 | 28.07 | 27.23 | 27.47 | 1,180,082 | -0.74(-2.62%) |
Sep 19, 2014 | 28.88 | 29.08 | 27.81 | 28.21 | 1,816,729 | -0.78(-2.69%) |
Sep 18, 2014 | 29.52 | 29.60 | 28.43 | 28.99 | 1,373,202 | -0.50(-1.70%) |
Sep 17, 2014 | 29.17 | 29.91 | 29.01 | 29.49 | 791,462 | +0.30(+1.03%) |
Sep 16, 2014 | 29.30 | 29.50 | 28.73 | 29.19 | 931,309 | -0.20(-0.68%) |
Sep 15, 2014 | 30.52 | 30.67 | 29.05 | 29.39 | 1,485,995 | -1.71(-5.50%) |
Sep 12, 2014 | 30.84 | 31.44 | 30.46 | 31.10 | 1,755,725 | +0.38(+1.24%) |
Sep 11, 2014 | 30.10 | 30.82 | 30.05 | 30.72 | 1,639,698 | +0.48(+1.59%) |
Sep 10, 2014 | 30.52 | 30.82 | 29.90 | 30.24 | 1,191,762 | -0.36(-1.18%) |
Sep 09, 2014 | 30.52 | 30.92 | 30.36 | 30.60 | 1,632,697 | +0.14(+0.46%) |
Sep 08, 2014 | 29.53 | 30.54 | 29.40 | 30.46 | 3,855,291 | +1.45(+5.00%) |
Sep 05, 2014 | 29.20 | 29.20 | 27.30 | 29.01 | 5,214,571 | -0.42(-1.43%) |
Sep 04, 2014 | 30.42 | 30.55 | 29.00 | 29.43 | 4,558,836 | -0.99(-3.25%) |
Sep 03, 2014 | 31.37 | 31.50 | 30.05 | 30.42 | 5,923,191 | -0.58(-1.87%) |