Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.78 | 18.05 | 16.87 | 17.21 | 4,454,334 | -0.50(-2.81%) |
Sep 29, 2015 | 17.92 | 18.21 | 17.21 | 17.70 | 3,050,881 | +0.41(+2.36%) |
Sep 28, 2015 | 18.12 | 18.41 | 17.13 | 17.30 | 3,534,670 | -0.94(-5.18%) |
Sep 25, 2015 | 19.34 | 19.41 | 18.06 | 18.24 | 4,765,637 | -1.00(-5.22%) |
Sep 24, 2015 | 19.41 | 20.03 | 19.16 | 19.25 | 4,235,522 | -0.35(-1.78%) |
Sep 23, 2015 | 19.91 | 20.34 | 19.44 | 19.59 | 2,514,598 | -0.31(-1.55%) |
Sep 22, 2015 | 19.66 | 20.40 | 19.49 | 19.90 | 2,472,639 | -0.09(-0.45%) |
Sep 21, 2015 | 20.22 | 20.39 | 19.29 | 19.99 | 3,009,494 | -0.08(-0.40%) |
Sep 18, 2015 | 21.68 | 21.76 | 19.96 | 20.07 | 5,262,918 | -2.09(-9.43%) |
Sep 17, 2015 | 22.83 | 23.03 | 21.99 | 22.16 | 3,065,397 | -0.70(-3.05%) |
Sep 16, 2015 | 22.43 | 23.42 | 22.38 | 22.86 | 4,843,290 | +0.66(+2.96%) |
Sep 15, 2015 | 21.98 | 22.48 | 21.72 | 22.20 | 2,246,989 | +0.23(+1.04%) |
Sep 14, 2015 | 21.79 | 22.16 | 21.60 | 21.97 | 2,185,396 | +0.10(+0.45%) |
Sep 11, 2015 | 22.00 | 22.19 | 21.26 | 21.87 | 2,333,297 | -0.49(-2.18%) |
Sep 10, 2015 | 21.97 | 22.83 | 21.87 | 22.36 | 2,073,718 | +0.25(+1.12%) |
Sep 09, 2015 | 22.43 | 23.33 | 21.88 | 22.11 | 2,868,395 | -0.22(-0.98%) |
Sep 08, 2015 | 21.83 | 22.35 | 21.65 | 22.33 | 1,691,852 | +0.46(+2.09%) |
Sep 04, 2015 | 22.28 | 21.87 | 21.87 | 21.87 | 2,001,201 | -0.91(-3.97%) |
Sep 03, 2015 | 22.31 | 23.10 | 22.11 | 22.78 | 2,715,267 | +0.68(+3.06%) |
Sep 02, 2015 | 22.88 | 22.92 | 21.31 | 22.10 | 3,095,382 | -0.49(-2.16%) |
Sep 01, 2015 | 23.29 | 23.60 | 22.37 | 22.59 | 4,035,631 | -0.99(-4.22%) |
Aug 31, 2015 | 23.70 | 24.33 | 22.71 | 23.58 | 7,721,199 | -0.58(-2.39%) |
Aug 28, 2015 | 22.69 | 24.69 | 22.61 | 24.16 | 3,924,933 | +1.25(+5.47%) |
Aug 27, 2015 | 22.11 | 22.94 | 21.91 | 22.91 | 3,370,405 | +1.30(+6.03%) |
Aug 26, 2015 | 22.11 | 22.25 | 21.40 | 21.60 | 4,257,851 | +0.22(+1.02%) |
Aug 25, 2015 | 21.83 | 22.27 | 21.18 | 21.38 | 3,974,802 | +0.41(+1.94%) |
Aug 24, 2015 | 20.09 | 21.80 | 19.89 | 20.98 | 3,969,031 | -0.48(-2.23%) |
Aug 21, 2015 | 21.65 | 22.61 | 21.44 | 21.45 | 3,828,745 | -0.24(-1.10%) |
Aug 20, 2015 | 22.18 | 22.48 | 21.58 | 21.69 | 3,624,907 | -0.50(-2.24%) |
Aug 19, 2015 | 22.31 | 22.75 | 21.92 | 22.19 | 3,754,890 | -0.30(-1.33%) |
Aug 18, 2015 | 22.27 | 22.67 | 21.88 | 22.49 | 2,426,392 | +0.26(+1.16%) |
Aug 17, 2015 | 21.90 | 22.45 | 21.48 | 22.23 | 3,001,592 | +0.25(+1.13%) |
Aug 14, 2015 | 22.93 | 23.34 | 21.83 | 21.98 | 2,577,665 | -1.04(-4.54%) |
Aug 13, 2015 | 23.27 | 23.54 | 22.60 | 23.03 | 2,146,247 | -0.85(-3.54%) |
Aug 12, 2015 | 23.21 | 24.18 | 23.20 | 23.87 | 2,588,278 | +0.64(+2.76%) |
Aug 11, 2015 | 22.81 | 23.55 | 22.67 | 23.23 | 2,716,839 | -0.42(-1.76%) |
Aug 10, 2015 | 21.82 | 23.91 | 21.74 | 23.64 | 3,503,777 | +1.88(+8.64%) |
Aug 07, 2015 | 21.83 | 22.48 | 21.66 | 21.76 | 2,560,241 | -0.32(-1.43%) |
Aug 06, 2015 | 20.82 | 22.33 | 20.31 | 22.08 | 3,293,290 | +1.36(+6.54%) |
Aug 05, 2015 | 21.48 | 21.62 | 20.29 | 20.73 | 3,533,812 | -0.22(-1.04%) |
Aug 04, 2015 | 21.27 | 21.50 | 20.78 | 20.94 | 2,921,550 | -0.05(-0.24%) |
Aug 03, 2015 | 21.46 | 22.12 | 20.72 | 20.99 | 3,557,586 | -0.72(-3.33%) |
Jul 31, 2015 | 22.05 | 22.41 | 21.68 | 21.72 | 3,240,992 | -0.36(-1.61%) |
Jul 30, 2015 | 22.75 | 23.08 | 21.72 | 22.07 | 2,106,126 | -0.73(-3.21%) |
Jul 29, 2015 | 21.87 | 22.96 | 21.68 | 22.80 | 2,237,612 | +0.78(+3.55%) |
Jul 28, 2015 | 21.59 | 22.42 | 21.18 | 22.02 | 2,465,268 | +0.76(+3.58%) |
Jul 27, 2015 | 20.79 | 21.57 | 20.39 | 21.26 | 2,603,169 | +0.08(+0.37%) |
Jul 24, 2015 | 21.98 | 22.05 | 20.91 | 21.18 | 2,527,863 | -0.91(-4.12%) |
Jul 23, 2015 | 21.83 | 22.25 | 21.43 | 22.09 | 2,143,172 | +0.36(+1.64%) |
Jul 22, 2015 | 22.33 | 22.55 | 21.63 | 21.74 | 2,941,384 | -0.86(-3.81%) |
Jul 21, 2015 | 22.61 | 23.22 | 22.45 | 22.60 | 1,613,105 | +0.05(+0.22%) |
Jul 20, 2015 | 22.86 | 22.99 | 22.10 | 22.55 | 2,417,374 | -0.36(-1.56%) |
Jul 17, 2015 | 23.96 | 23.97 | 22.88 | 22.90 | 2,507,946 | -1.23(-5.08%) |
Jul 16, 2015 | 23.89 | 24.40 | 23.82 | 24.13 | 2,089,846 | +0.40(+1.67%) |
Jul 15, 2015 | 24.61 | 25.03 | 23.71 | 23.73 | 1,850,840 | -1.25(-4.99%) |
Jul 14, 2015 | 24.50 | 26.02 | 24.48 | 24.98 | 2,522,767 | +0.29(+1.16%) |
Jul 13, 2015 | 24.12 | 24.91 | 24.06 | 24.69 | 1,587,613 | +0.63(+2.63%) |
Jul 10, 2015 | 24.63 | 24.97 | 23.91 | 24.06 | 2,086,414 | -0.80(-3.22%) |
Jul 09, 2015 | 24.96 | 25.46 | 24.80 | 24.86 | 2,691,975 | +0.43(+1.74%) |
Jul 08, 2015 | 24.65 | 24.80 | 24.06 | 24.44 | 2,974,423 | -0.49(-1.98%) |
Jul 07, 2015 | 24.43 | 25.10 | 23.49 | 24.93 | 2,616,084 | +0.36(+1.45%) |
Jul 06, 2015 | 24.58 | 24.93 | 24.25 | 24.57 | 2,713,335 | -0.60(-2.40%) |
Jul 02, 2015 | 25.19 | 25.18 | 25.18 | 25.18 | 1,561,698 | +0.11(+0.43%) |
Jul 01, 2015 | 25.45 | 25.66 | 24.66 | 25.07 | 2,347,885 | -0.46(-1.82%) |
Jun 30, 2015 | 25.67 | 26.06 | 25.14 | 25.53 | 2,506,460 | -0.01(-0.04%) |
Jun 29, 2015 | 26.04 | 26.55 | 25.50 | 25.54 | 1,779,311 | -1.06(-3.98%) |
Jun 26, 2015 | 25.89 | 26.65 | 25.38 | 26.60 | 1,901,657 | +0.62(+2.40%) |
Jun 25, 2015 | 26.66 | 26.76 | 25.69 | 25.98 | 1,681,866 | -0.71(-2.67%) |
Jun 24, 2015 | 26.90 | 27.41 | 26.41 | 26.69 | 1,459,732 | -0.42(-1.53%) |
Jun 23, 2015 | 27.17 | 27.67 | 27.00 | 27.11 | 1,070,695 | -0.04(-0.15%) |
Jun 22, 2015 | 26.96 | 27.47 | 26.84 | 27.15 | 1,603,067 | +0.41(+1.52%) |
Jun 19, 2015 | 27.02 | 27.27 | 26.43 | 26.74 | 2,685,709 | -0.41(-1.49%) |
Jun 18, 2015 | 28.00 | 28.13 | 26.47 | 27.15 | 2,112,983 | -0.65(-2.35%) |
Jun 17, 2015 | 28.36 | 28.66 | 27.56 | 27.80 | 1,524,681 | -0.25(-0.88%) |
Jun 16, 2015 | 27.91 | 28.21 | 27.62 | 28.05 | 1,115,479 | +0.10(+0.35%) |
Jun 15, 2015 | 27.80 | 28.21 | 27.39 | 27.95 | 1,184,896 | -0.22(-0.77%) |
Jun 12, 2015 | 28.90 | 28.90 | 27.93 | 28.17 | 1,697,371 | -0.53(-1.86%) |
Jun 11, 2015 | 29.73 | 29.73 | 28.45 | 28.70 | 1,918,213 | -1.26(-4.19%) |
Jun 10, 2015 | 29.80 | 30.21 | 29.66 | 29.96 | 821,194 | +0.71(+2.44%) |
Jun 09, 2015 | 29.96 | 30.25 | 29.21 | 29.24 | 993,016 | -0.31(-1.04%) |
Jun 08, 2015 | 29.83 | 30.19 | 29.50 | 29.55 | 734,280 | -0.37(-1.22%) |
Jun 05, 2015 | 29.22 | 30.59 | 29.14 | 29.92 | 1,016,838 | +0.51(+1.75%) |
Jun 04, 2015 | 29.56 | 30.00 | 29.03 | 29.40 | 1,202,778 | -0.55(-1.85%) |
Jun 03, 2015 | 30.84 | 31.49 | 29.91 | 29.96 | 1,656,183 | -1.06(-3.41%) |
Jun 02, 2015 | 30.08 | 31.39 | 30.07 | 31.01 | 1,755,507 | +1.25(+4.19%) |
Jun 01, 2015 | 29.96 | 30.10 | 29.60 | 29.77 | 1,169,234 | -0.25(-0.82%) |
May 29, 2015 | 30.39 | 30.79 | 29.97 | 30.02 | 1,158,524 | -0.30(-0.98%) |
May 28, 2015 | 30.56 | 30.88 | 29.81 | 30.31 | 1,100,052 | -0.41(-1.32%) |
May 27, 2015 | 30.65 | 31.22 | 30.33 | 30.72 | 1,075,537 | -0.10(-0.32%) |
May 26, 2015 | 31.57 | 32.20 | 30.75 | 30.82 | 1,601,995 | -1.37(-4.24%) |
May 22, 2015 | 31.56 | 32.18 | 32.18 | 32.18 | 1,121,289 | +0.03(+0.09%) |
May 21, 2015 | 31.69 | 32.57 | 31.53 | 32.15 | 1,645,013 | +0.73(+2.33%) |
May 20, 2015 | 31.74 | 31.84 | 31.16 | 31.42 | 1,476,134 | -0.05(-0.16%) |
May 19, 2015 | 32.35 | 32.66 | 31.29 | 31.47 | 1,792,442 | -1.65(-4.99%) |
May 18, 2015 | 32.79 | 33.27 | 32.01 | 33.12 | 1,620,356 | +0.36(+1.09%) |
May 15, 2015 | 32.97 | 33.23 | 32.28 | 32.77 | 1,396,104 | -0.35(-1.05%) |
May 14, 2015 | 34.02 | 34.53 | 32.99 | 33.11 | 1,104,998 | -1.00(-2.93%) |
May 13, 2015 | 33.61 | 34.33 | 33.36 | 34.11 | 1,254,481 | +0.67(+2.00%) |
May 12, 2015 | 32.73 | 33.61 | 32.27 | 33.44 | 1,638,122 | +0.76(+2.32%) |
May 11, 2015 | 33.18 | 33.23 | 32.30 | 32.68 | 1,330,858 | -0.63(-1.89%) |
May 08, 2015 | 32.52 | 33.36 | 31.79 | 33.32 | 1,756,546 | +0.58(+1.78%) |
May 07, 2015 | 34.01 | 34.07 | 32.35 | 32.73 | 2,075,963 | -1.58(-4.60%) |
May 06, 2015 | 35.37 | 35.37 | 33.43 | 34.31 | 2,980,540 | +0.22(+0.64%) |
May 05, 2015 | 33.24 | 35.43 | 32.88 | 34.09 | 5,933,525 | +1.47(+4.50%) |
May 04, 2015 | 32.94 | 33.39 | 31.30 | 32.63 | 3,606,933 | -0.36(-1.11%) |
May 01, 2015 | 32.66 | 33.43 | 32.28 | 32.99 | 2,973,718 | +0.00(+0.00%) |
Apr 30, 2015 | 31.55 | 33.05 | 30.78 | 32.99 | 2,912,233 | +1.84(+5.92%) |
Apr 29, 2015 | 29.54 | 31.27 | 29.47 | 31.15 | 1,638,734 | +1.59(+5.37%) |
Apr 28, 2015 | 29.21 | 29.96 | 29.18 | 29.56 | 815,999 | +0.20(+0.67%) |
Apr 27, 2015 | 29.59 | 29.91 | 29.22 | 29.36 | 898,138 | -0.03(-0.10%) |
Apr 24, 2015 | 29.73 | 29.88 | 29.11 | 29.39 | 1,981,272 | -0.57(-1.91%) |
Apr 23, 2015 | 29.68 | 30.49 | 29.61 | 29.96 | 1,154,842 | +0.33(+1.10%) |
Apr 22, 2015 | 29.70 | 30.20 | 29.37 | 29.64 | 1,597,437 | -0.02(-0.07%) |
Apr 21, 2015 | 30.37 | 30.37 | 29.37 | 29.66 | 1,814,452 | -0.76(-2.50%) |
Apr 20, 2015 | 29.98 | 30.81 | 29.88 | 30.42 | 2,181,901 | +0.41(+1.38%) |
Apr 17, 2015 | 30.55 | 30.85 | 29.73 | 30.00 | 1,811,951 | -0.81(-2.62%) |
Apr 16, 2015 | 30.73 | 31.59 | 29.62 | 30.81 | 2,614,367 | -0.21(-0.67%) |
Apr 15, 2015 | 30.56 | 31.51 | 30.09 | 31.02 | 2,741,196 | +0.63(+2.08%) |
Apr 14, 2015 | 29.00 | 30.73 | 28.96 | 30.39 | 2,239,993 | +1.61(+5.58%) |
Apr 13, 2015 | 29.18 | 29.54 | 28.27 | 28.78 | 1,297,035 | -0.40(-1.38%) |
Apr 10, 2015 | 30.08 | 30.38 | 28.98 | 29.19 | 1,642,273 | -0.84(-2.79%) |
Apr 09, 2015 | 28.93 | 30.06 | 28.35 | 30.02 | 2,553,575 | +1.21(+4.21%) |
Apr 08, 2015 | 29.35 | 29.56 | 28.43 | 28.81 | 2,626,719 | -0.56(-1.91%) |
Apr 07, 2015 | 28.40 | 29.67 | 28.16 | 29.37 | 2,053,984 | +0.80(+2.79%) |
Apr 06, 2015 | 27.25 | 28.84 | 27.15 | 28.57 | 2,461,641 | +1.52(+5.61%) |
Apr 02, 2015 | 26.19 | 27.06 | 27.06 | 27.06 | 1,305,009 | +0.49(+1.86%) |
Apr 01, 2015 | 26.74 | 26.99 | 26.40 | 26.56 | 1,385,432 | +0.16(+0.60%) |
Mar 31, 2015 | 26.15 | 26.64 | 25.96 | 26.41 | 1,427,982 | +0.10(+0.37%) |
Mar 30, 2015 | 26.40 | 26.76 | 25.66 | 26.31 | 1,656,804 | +0.07(+0.26%) |
Mar 27, 2015 | 26.12 | 26.60 | 25.75 | 26.24 | 1,481,872 | -0.12(-0.45%) |
Mar 26, 2015 | 26.92 | 27.17 | 26.10 | 26.36 | 1,898,677 | -0.15(-0.56%) |
Mar 25, 2015 | 26.27 | 26.73 | 26.14 | 26.50 | 1,558,493 | +0.39(+1.51%) |
Mar 24, 2015 | 27.33 | 27.60 | 25.88 | 26.11 | 2,179,708 | -1.29(-4.71%) |
Mar 23, 2015 | 27.37 | 28.27 | 27.28 | 27.40 | 1,395,425 | +0.12(+0.43%) |
Mar 20, 2015 | 26.86 | 27.72 | 26.67 | 27.28 | 3,026,375 | +0.67(+2.52%) |
Mar 19, 2015 | 27.08 | 27.28 | 26.38 | 26.61 | 1,923,267 | -0.98(-3.54%) |
Mar 18, 2015 | 26.26 | 27.90 | 26.11 | 27.59 | 1,356,110 | +1.16(+4.40%) |
Mar 17, 2015 | 26.66 | 26.93 | 26.05 | 26.43 | 1,454,206 | -0.50(-1.87%) |
Mar 16, 2015 | 25.99 | 27.04 | 25.70 | 26.93 | 2,162,346 | +0.60(+2.28%) |
Mar 13, 2015 | 26.66 | 26.68 | 25.65 | 26.33 | 3,008,444 | -0.82(-3.01%) |
Mar 12, 2015 | 27.34 | 27.51 | 26.81 | 27.15 | 1,596,968 | -0.13(-0.47%) |
Mar 11, 2015 | 26.44 | 28.17 | 25.98 | 27.27 | 3,669,873 | +0.84(+3.17%) |
Mar 10, 2015 | 27.36 | 27.42 | 25.90 | 26.44 | 2,358,662 | -1.31(-4.72%) |
Mar 09, 2015 | 29.01 | 29.21 | 27.22 | 27.75 | 2,097,265 | -1.34(-4.61%) |
Mar 06, 2015 | 30.09 | 30.37 | 29.06 | 29.09 | 1,391,571 | -1.18(-3.91%) |
Mar 05, 2015 | 29.86 | 30.52 | 29.48 | 30.27 | 1,634,317 | +0.28(+0.92%) |
Mar 04, 2015 | 29.86 | 30.03 | 29.24 | 29.99 | 1,692,731 | +0.10(+0.33%) |
Mar 03, 2015 | 29.92 | 30.45 | 29.84 | 29.90 | 1,655,422 | -0.33(-1.08%) |
Mar 02, 2015 | 30.19 | 30.33 | 28.75 | 30.22 | 1,959,822 | +0.23(+0.76%) |
Feb 27, 2015 | 28.73 | 30.13 | 28.60 | 29.99 | 2,300,483 | +1.36(+4.75%) |
Feb 26, 2015 | 29.65 | 29.90 | 28.30 | 28.63 | 2,511,878 | -1.13(-3.81%) |
Feb 25, 2015 | 30.47 | 30.86 | 29.49 | 29.77 | 2,373,917 | -0.58(-1.92%) |
Feb 24, 2015 | 31.53 | 32.05 | 29.91 | 30.35 | 3,679,575 | -2.79(-8.42%) |
Feb 23, 2015 | 33.21 | 33.65 | 32.89 | 33.14 | 763,655 | -0.52(-1.55%) |
Feb 20, 2015 | 33.71 | 34.25 | 33.25 | 33.66 | 1,022,753 | -0.25(-0.73%) |
Feb 19, 2015 | 32.61 | 34.15 | 32.58 | 33.91 | 1,329,623 | +0.34(+1.00%) |
Feb 18, 2015 | 35.34 | 35.51 | 33.45 | 33.57 | 2,693,876 | -2.73(-7.51%) |
Feb 17, 2015 | 34.37 | 36.90 | 33.60 | 36.30 | 2,178,857 | +1.71(+4.94%) |
Feb 13, 2015 | 34.75 | 34.59 | 34.59 | 34.59 | 1,547,954 | +0.35(+1.03%) |
Feb 12, 2015 | 33.75 | 34.46 | 33.29 | 34.23 | 2,009,596 | +1.31(+3.97%) |
Feb 11, 2015 | 33.38 | 33.40 | 32.50 | 32.93 | 1,367,124 | -0.46(-1.38%) |
Feb 10, 2015 | 33.63 | 33.78 | 32.35 | 33.39 | 2,497,075 | -0.40(-1.19%) |
Feb 09, 2015 | 30.43 | 34.56 | 30.12 | 33.79 | 4,800,632 | +0.79(+2.38%) |
Feb 06, 2015 | 33.36 | 33.89 | 32.48 | 33.01 | 2,386,995 | -0.23(-0.68%) |
Feb 05, 2015 | 32.93 | 33.28 | 32.42 | 33.23 | 1,225,534 | +0.94(+2.92%) |
Feb 04, 2015 | 32.42 | 32.88 | 31.86 | 32.29 | 1,226,872 | -1.02(-3.07%) |
Feb 03, 2015 | 33.08 | 33.52 | 32.04 | 33.31 | 2,513,252 | +1.03(+3.20%) |
Feb 02, 2015 | 31.75 | 32.44 | 30.28 | 32.28 | 2,105,068 | +1.31(+4.22%) |
Jan 30, 2015 | 30.08 | 31.37 | 30.00 | 30.97 | 2,350,249 | +0.79(+2.60%) |
Jan 29, 2015 | 32.24 | 32.44 | 30.05 | 30.19 | 1,537,600 | -2.09(-6.48%) |
Jan 28, 2015 | 33.09 | 33.36 | 32.06 | 32.28 | 1,159,013 | -1.39(-4.14%) |
Jan 27, 2015 | 32.11 | 34.19 | 32.09 | 33.67 | 1,864,279 | +1.44(+4.48%) |
Jan 26, 2015 | 31.65 | 32.30 | 31.11 | 32.23 | 1,312,336 | +0.69(+2.18%) |
Jan 23, 2015 | 31.23 | 31.88 | 31.04 | 31.54 | 985,214 | +0.18(+0.56%) |
Jan 22, 2015 | 31.85 | 32.01 | 30.88 | 31.37 | 1,242,937 | -0.23(-0.72%) |
Jan 21, 2015 | 31.49 | 31.95 | 30.98 | 31.59 | 1,260,758 | +0.44(+1.42%) |
Jan 20, 2015 | 30.72 | 31.88 | 30.16 | 31.15 | 1,762,861 | +0.06(+0.19%) |
Jan 16, 2015 | 30.08 | 31.75 | 30.06 | 31.09 | 2,197,376 | +1.27(+4.25%) |
Jan 15, 2015 | 31.67 | 32.22 | 29.82 | 29.82 | 1,600,570 | -1.85(-5.83%) |
Jan 14, 2015 | 32.39 | 32.91 | 30.40 | 31.67 | 3,200,991 | -0.83(-2.54%) |
Jan 13, 2015 | 31.77 | 32.93 | 31.53 | 32.50 | 1,523,386 | +0.88(+2.80%) |
Jan 12, 2015 | 32.33 | 32.69 | 30.36 | 31.61 | 1,863,533 | -1.20(-3.65%) |
Jan 09, 2015 | 32.36 | 32.90 | 31.52 | 32.81 | 1,270,720 | +0.44(+1.37%) |
Jan 08, 2015 | 32.71 | 32.99 | 31.94 | 32.37 | 1,448,039 | -0.32(-0.99%) |
Jan 07, 2015 | 33.81 | 33.93 | 32.08 | 32.69 | 1,280,007 | -0.64(-1.92%) |
Jan 06, 2015 | 33.06 | 34.04 | 32.78 | 33.33 | 2,843,207 | -0.06(-0.18%) |
Jan 05, 2015 | 35.41 | 35.97 | 33.35 | 33.39 | 1,678,621 | -3.18(-8.70%) |
Jan 02, 2015 | 35.77 | 36.83 | 35.24 | 36.57 | 880,883 | +0.51(+1.42%) |
Dec 31, 2014 | 37.04 | 36.06 | 36.06 | 36.06 | 1,420,298 | -1.35(-3.60%) |
Dec 30, 2014 | 37.82 | 38.45 | 36.37 | 37.41 | 1,466,886 | -0.69(-1.80%) |
Dec 29, 2014 | 37.94 | 38.72 | 37.37 | 38.09 | 945,655 | +0.34(+0.91%) |
Dec 26, 2014 | 38.82 | 38.82 | 37.08 | 37.75 | 721,780 | -0.23(-0.59%) |
Dec 24, 2014 | 38.12 | 37.98 | 37.98 | 37.98 | 562,642 | -0.61(-1.58%) |
Dec 23, 2014 | 38.31 | 39.29 | 37.98 | 38.59 | 1,596,294 | +0.51(+1.34%) |
Dec 22, 2014 | 37.99 | 38.60 | 35.95 | 38.08 | 1,358,296 | -0.24(-0.62%) |
Dec 19, 2014 | 38.70 | 39.15 | 37.66 | 38.31 | 3,573,657 | +0.21(+0.54%) |
Dec 18, 2014 | 38.68 | 39.10 | 36.54 | 38.10 | 2,178,252 | +0.68(+1.81%) |
Dec 17, 2014 | 36.54 | 38.69 | 36.43 | 37.43 | 3,451,682 | +1.69(+4.73%) |
Dec 16, 2014 | 34.48 | 37.46 | 34.40 | 35.74 | 2,490,095 | +1.09(+3.15%) |
Dec 15, 2014 | 33.31 | 34.97 | 33.31 | 34.65 | 1,825,376 | +1.84(+5.60%) |
Dec 12, 2014 | 32.78 | 34.30 | 32.42 | 32.81 | 2,296,124 | -0.52(-1.56%) |
Dec 11, 2014 | 32.86 | 35.25 | 32.66 | 33.33 | 2,478,220 | +1.09(+3.38%) |
Dec 10, 2014 | 31.72 | 33.10 | 30.82 | 32.24 | 2,593,014 | +0.06(+0.18%) |
Dec 09, 2014 | 29.58 | 32.68 | 29.58 | 32.18 | 3,348,564 | +2.40(+8.05%) |
Dec 08, 2014 | 28.91 | 29.81 | 28.82 | 29.78 | 3,111,166 | +0.40(+1.37%) |
Dec 05, 2014 | 29.64 | 30.26 | 29.08 | 29.38 | 2,721,454 | -0.17(-0.56%) |
Dec 04, 2014 | 30.72 | 31.37 | 29.55 | 29.55 | 2,642,163 | -1.34(-4.33%) |
Dec 03, 2014 | 30.11 | 31.08 | 29.90 | 30.88 | 2,347,489 | +1.07(+3.59%) |
Dec 02, 2014 | 29.46 | 30.76 | 28.89 | 29.81 | 3,440,191 | -0.15(-0.49%) |
Dec 01, 2014 | 28.58 | 30.01 | 28.49 | 29.96 | 4,637,471 | +1.11(+3.85%) |
Nov 28, 2014 | 30.56 | 31.22 | 28.84 | 28.85 | 2,798,693 | -2.80(-8.85%) |
Nov 26, 2014 | 34.62 | 31.65 | 31.65 | 31.65 | 4,488,110 | -3.87(-10.90%) |
Nov 25, 2014 | 36.25 | 36.29 | 34.71 | 35.52 | 1,987,709 | -0.61(-1.69%) |
Nov 24, 2014 | 36.22 | 36.65 | 35.53 | 36.13 | 1,117,374 | -0.36(-1.00%) |
Nov 21, 2014 | 36.29 | 36.87 | 35.76 | 36.49 | 1,343,053 | +0.91(+2.57%) |
Nov 20, 2014 | 34.91 | 35.90 | 34.68 | 35.58 | 1,355,781 | +0.82(+2.35%) |
Nov 19, 2014 | 34.68 | 34.90 | 34.01 | 34.76 | 1,540,667 | +0.08(+0.23%) |
Nov 18, 2014 | 35.57 | 35.85 | 34.64 | 34.69 | 845,237 | -0.84(-2.38%) |
Nov 17, 2014 | 35.03 | 35.92 | 34.22 | 35.53 | 1,211,361 | +0.35(+1.01%) |
Nov 14, 2014 | 34.91 | 35.48 | 34.43 | 35.18 | 1,402,660 | +0.52(+1.50%) |
Nov 13, 2014 | 35.11 | 35.29 | 33.59 | 34.66 | 1,628,565 | -0.55(-1.56%) |
Nov 12, 2014 | 35.59 | 36.11 | 35.16 | 35.21 | 1,111,970 | -0.79(-2.18%) |
Nov 11, 2014 | 36.78 | 37.30 | 35.55 | 35.99 | 1,399,475 | -0.82(-2.22%) |
Nov 10, 2014 | 38.52 | 38.88 | 36.14 | 36.81 | 2,184,701 | -1.25(-3.28%) |
Nov 07, 2014 | 35.75 | 38.62 | 35.66 | 38.06 | 2,227,495 | +2.05(+5.70%) |
Nov 06, 2014 | 34.48 | 36.01 | 34.23 | 36.00 | 1,950,890 | +1.20(+3.44%) |
Nov 05, 2014 | 33.07 | 35.26 | 32.78 | 34.80 | 2,386,542 | +1.90(+5.76%) |
Nov 04, 2014 | 33.49 | 33.56 | 32.45 | 32.91 | 2,771,170 | -1.20(-3.51%) |
Nov 03, 2014 | 35.91 | 36.02 | 33.97 | 34.11 | 2,269,939 | -2.08(-5.74%) |
Oct 31, 2014 | 37.31 | 37.35 | 34.93 | 36.18 | 1,784,241 | -0.90(-2.43%) |
Oct 30, 2014 | 36.87 | 37.64 | 35.97 | 37.09 | 743,506 | -0.12(-0.34%) |
Oct 29, 2014 | 38.07 | 38.38 | 36.73 | 37.21 | 1,307,761 | -0.09(-0.23%) |
Oct 28, 2014 | 37.33 | 37.46 | 36.61 | 37.30 | 1,800,009 | +0.65(+1.78%) |
Oct 27, 2014 | 36.46 | 37.08 | 37.49 | 36.64 | 1,764,823 | -0.84(-2.25%) |
Oct 24, 2014 | 37.99 | 38.56 | 37.33 | 37.49 | 1,916,318 | -0.51(-1.34%) |
Oct 23, 2014 | 37.46 | 39.09 | 36.87 | 38.00 | 2,691,216 | +2.14(+5.97%) |
Oct 22, 2014 | 36.16 | 37.11 | 35.66 | 35.86 | 1,505,082 | -0.52(-1.42%) |
Oct 21, 2014 | 37.01 | 37.28 | 35.24 | 36.38 | 2,070,162 | +0.12(+0.34%) |
Oct 20, 2014 | 35.42 | 36.55 | 34.76 | 36.25 | 1,404,922 | +0.72(+2.03%) |
Oct 17, 2014 | 37.06 | 38.00 | 35.39 | 35.53 | 2,212,127 | -0.86(-2.37%) |
Oct 16, 2014 | 36.00 | 37.19 | 36.00 | 36.40 | 2,787,561 | -0.79(-2.12%) |
Oct 15, 2014 | 36.76 | 37.30 | 35.28 | 37.18 | 2,461,469 | +0.73(+2.00%) |
Oct 14, 2014 | 34.98 | 37.47 | 34.46 | 36.45 | 2,407,980 | +1.59(+4.57%) |
Oct 13, 2014 | 34.17 | 35.35 | 33.92 | 34.86 | 1,964,252 | +0.88(+2.60%) |
Oct 10, 2014 | 33.21 | 35.36 | 32.84 | 33.98 | 2,672,536 | +0.67(+2.02%) |
Oct 09, 2014 | 33.54 | 34.52 | 32.81 | 33.31 | 3,415,249 | -0.41(-1.22%) |
Oct 08, 2014 | 33.38 | 33.79 | 32.00 | 33.72 | 2,870,036 | +1.10(+3.38%) |
Oct 07, 2014 | 32.29 | 34.16 | 32.02 | 32.61 | 3,709,883 | +0.31(+0.95%) |
Oct 06, 2014 | 31.77 | 32.57 | 31.48 | 32.31 | 2,020,166 | +0.64(+2.03%) |
Oct 03, 2014 | 33.50 | 33.58 | 31.39 | 31.66 | 3,210,488 | -1.76(-5.25%) |
Oct 02, 2014 | 32.04 | 34.61 | 31.78 | 33.42 | 3,800,215 | +1.24(+3.85%) |