Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.91 | 22.68 | 21.81 | 22.61 | 4,191,721 | +1.10(+5.12%) |
Sep 29, 2015 | 21.79 | 21.91 | 21.48 | 21.51 | 2,214,971 | -0.27(-1.22%) |
Sep 28, 2015 | 22.37 | 22.38 | 21.77 | 21.78 | 2,502,586 | -0.74(-3.29%) |
Sep 25, 2015 | 22.32 | 22.68 | 22.16 | 22.52 | 1,665,120 | +0.40(+1.79%) |
Sep 24, 2015 | 21.89 | 22.24 | 21.82 | 22.12 | 2,020,827 | +0.00(+0.00%) |
Sep 23, 2015 | 22.27 | 22.43 | 22.09 | 22.12 | 1,637,928 | -0.11(-0.52%) |
Sep 22, 2015 | 22.30 | 22.39 | 22.06 | 22.24 | 2,146,263 | -0.35(-1.53%) |
Sep 21, 2015 | 22.30 | 22.68 | 22.17 | 22.58 | 1,879,290 | +0.37(+1.65%) |
Sep 18, 2015 | 21.92 | 22.38 | 21.92 | 22.22 | 2,103,105 | -0.03(-0.13%) |
Sep 17, 2015 | 22.24 | 22.52 | 22.07 | 22.25 | 2,203,094 | -0.05(-0.23%) |
Sep 16, 2015 | 22.22 | 22.40 | 22.22 | 22.30 | 2,166,201 | +0.12(+0.52%) |
Sep 15, 2015 | 22.09 | 22.22 | 21.87 | 22.18 | 2,232,979 | +0.19(+0.88%) |
Sep 14, 2015 | 22.22 | 22.32 | 21.96 | 21.99 | 2,891,668 | -0.20(-0.91%) |
Sep 11, 2015 | 22.14 | 22.25 | 21.99 | 22.19 | 2,311,189 | -0.05(-0.23%) |
Sep 10, 2015 | 22.17 | 22.44 | 22.12 | 22.24 | 1,491,986 | +0.04(+0.16%) |
Sep 09, 2015 | 22.67 | 22.82 | 22.16 | 22.20 | 1,554,573 | -0.21(-0.93%) |
Sep 08, 2015 | 22.30 | 22.51 | 22.21 | 22.41 | 2,211,905 | +0.37(+1.66%) |
Sep 04, 2015 | 22.34 | 22.04 | 22.04 | 22.04 | 1,954,204 | -0.56(-2.48%) |
Sep 03, 2015 | 22.42 | 22.67 | 22.26 | 22.61 | 2,268,685 | +0.31(+1.39%) |
Sep 02, 2015 | 22.37 | 22.37 | 21.85 | 22.30 | 4,293,496 | +0.17(+0.75%) |
Sep 01, 2015 | 22.15 | 22.28 | 21.85 | 22.13 | 4,371,872 | -0.49(-2.16%) |
Aug 31, 2015 | 22.96 | 23.16 | 22.40 | 22.62 | 2,350,711 | -0.42(-1.84%) |
Aug 28, 2015 | 22.94 | 23.05 | 22.63 | 23.04 | 1,295,938 | +0.07(+0.31%) |
Aug 27, 2015 | 22.81 | 23.14 | 22.66 | 22.97 | 2,285,888 | +0.57(+2.53%) |
Aug 26, 2015 | 22.06 | 22.48 | 21.58 | 22.40 | 3,885,789 | +0.95(+4.42%) |
Aug 25, 2015 | 22.62 | 22.66 | 21.46 | 21.46 | 3,692,079 | -0.43(-1.95%) |
Aug 24, 2015 | 21.51 | 22.58 | 21.26 | 21.88 | 4,968,019 | -0.88(-3.85%) |
Aug 21, 2015 | 23.44 | 23.57 | 22.75 | 22.76 | 3,209,184 | -0.93(-3.91%) |
Aug 20, 2015 | 24.00 | 24.05 | 23.67 | 23.69 | 1,818,780 | -0.58(-2.41%) |
Aug 19, 2015 | 24.59 | 24.65 | 24.04 | 24.27 | 2,508,442 | -0.34(-1.39%) |
Aug 18, 2015 | 24.60 | 24.73 | 24.29 | 24.61 | 2,984,308 | +0.02(+0.09%) |
Aug 17, 2015 | 24.48 | 24.71 | 24.17 | 24.59 | 2,287,934 | -0.01(-0.06%) |
Aug 14, 2015 | 24.61 | 24.91 | 24.56 | 24.61 | 3,281,697 | +0.01(+0.03%) |
Aug 13, 2015 | 24.42 | 24.80 | 24.17 | 24.60 | 2,107,314 | +0.08(+0.32%) |
Aug 12, 2015 | 24.45 | 24.59 | 24.11 | 24.52 | 3,789,512 | +0.11(+0.44%) |
Aug 11, 2015 | 24.49 | 24.61 | 24.27 | 24.41 | 2,733,202 | -0.34(-1.38%) |
Aug 10, 2015 | 24.72 | 24.89 | 24.61 | 24.76 | 3,989,317 | +0.16(+0.64%) |
Aug 07, 2015 | 24.73 | 24.73 | 24.32 | 24.60 | 2,368,707 | -0.19(-0.75%) |
Aug 06, 2015 | 24.89 | 25.06 | 24.71 | 24.79 | 1,721,284 | -0.11(-0.43%) |
Aug 05, 2015 | 25.04 | 25.12 | 24.85 | 24.89 | 2,005,609 | +0.06(+0.23%) |
Aug 04, 2015 | 24.83 | 25.06 | 24.63 | 24.84 | 1,935,799 | +0.08(+0.32%) |
Aug 03, 2015 | 24.81 | 24.82 | 24.56 | 24.76 | 1,402,063 | -0.07(-0.29%) |
Jul 31, 2015 | 24.81 | 25.21 | 24.76 | 24.83 | 1,317,313 | +0.11(+0.46%) |
Jul 30, 2015 | 24.90 | 24.93 | 24.57 | 24.71 | 3,343,434 | -0.22(-0.89%) |
Jul 29, 2015 | 24.62 | 25.09 | 24.52 | 24.94 | 3,111,545 | +0.35(+1.42%) |
Jul 28, 2015 | 24.66 | 24.77 | 24.33 | 24.59 | 2,613,035 | +0.09(+0.38%) |
Jul 27, 2015 | 24.66 | 24.81 | 24.37 | 24.49 | 1,545,329 | -0.19(-0.78%) |
Jul 24, 2015 | 24.91 | 25.01 | 24.61 | 24.69 | 1,179,838 | -0.16(-0.66%) |
Jul 23, 2015 | 25.18 | 25.28 | 24.74 | 24.85 | 1,415,203 | -0.38(-1.50%) |
Jul 22, 2015 | 25.13 | 25.42 | 25.04 | 25.23 | 899,126 | -0.12(-0.48%) |
Jul 21, 2015 | 25.46 | 25.58 | 25.06 | 25.35 | 1,148,889 | -0.08(-0.31%) |
Jul 20, 2015 | 25.88 | 25.93 | 25.42 | 25.43 | 1,114,714 | -0.36(-1.41%) |
Jul 17, 2015 | 25.76 | 25.84 | 25.56 | 25.79 | 1,332,580 | +0.09(+0.36%) |
Jul 16, 2015 | 25.46 | 25.78 | 25.33 | 25.70 | 1,203,815 | +0.37(+1.46%) |
Jul 15, 2015 | 25.23 | 25.38 | 25.06 | 25.33 | 1,712,610 | +0.06(+0.25%) |
Jul 14, 2015 | 24.98 | 25.34 | 24.85 | 25.26 | 1,613,383 | +0.23(+0.91%) |
Jul 13, 2015 | 24.99 | 25.11 | 24.89 | 25.04 | 839,116 | +0.21(+0.86%) |
Jul 10, 2015 | 24.69 | 24.89 | 24.50 | 24.82 | 1,615,333 | +0.34(+1.40%) |
Jul 09, 2015 | 25.19 | 25.38 | 24.45 | 24.48 | 2,553,646 | -0.44(-1.77%) |
Jul 08, 2015 | 25.33 | 25.42 | 24.84 | 24.92 | 1,434,578 | -0.59(-2.32%) |
Jul 07, 2015 | 25.32 | 25.56 | 24.99 | 25.51 | 1,065,010 | +0.14(+0.56%) |
Jul 06, 2015 | 24.66 | 25.53 | 24.51 | 25.37 | 1,503,094 | +0.14(+0.56%) |
Jul 02, 2015 | 24.98 | 25.23 | 25.23 | 25.23 | 1,333,536 | +0.11(+0.43%) |
Jul 01, 2015 | 25.11 | 25.23 | 24.99 | 25.12 | 839,921 | +0.22(+0.89%) |
Jun 30, 2015 | 25.06 | 25.10 | 24.76 | 24.90 | 1,657,871 | -0.02(-0.09%) |
Jun 29, 2015 | 25.95 | 25.95 | 24.91 | 24.92 | 2,049,144 | -1.27(-4.85%) |
Jun 26, 2015 | 25.94 | 26.24 | 25.84 | 26.19 | 3,718,408 | +0.17(+0.66%) |
Jun 25, 2015 | 26.04 | 26.08 | 25.91 | 26.02 | 2,409,302 | +0.14(+0.52%) |
Jun 24, 2015 | 25.71 | 26.01 | 25.62 | 25.88 | 1,645,501 | +0.20(+0.78%) |
Jun 23, 2015 | 25.66 | 25.70 | 25.56 | 25.68 | 3,947,108 | +0.09(+0.33%) |
Jun 22, 2015 | 25.51 | 25.69 | 25.46 | 25.60 | 4,037,936 | +0.15(+0.59%) |
Jun 19, 2015 | 25.28 | 25.54 | 25.21 | 25.45 | 2,526,294 | +0.04(+0.14%) |
Jun 18, 2015 | 24.89 | 25.44 | 24.75 | 25.41 | 1,796,055 | +0.78(+3.15%) |
Jun 17, 2015 | 24.74 | 24.83 | 24.33 | 24.64 | 1,729,102 | -0.10(-0.40%) |
Jun 16, 2015 | 24.95 | 24.95 | 24.66 | 24.74 | 952,391 | -0.24(-0.94%) |
Jun 15, 2015 | 24.70 | 25.04 | 24.60 | 24.97 | 861,181 | +0.15(+0.60%) |
Jun 12, 2015 | 24.95 | 25.00 | 24.61 | 24.82 | 1,315,203 | -0.38(-1.50%) |
Jun 11, 2015 | 25.38 | 25.38 | 25.10 | 25.20 | 594,392 | -0.06(-0.25%) |
Jun 10, 2015 | 25.31 | 25.48 | 25.18 | 25.26 | 1,687,974 | +0.24(+0.97%) |
Jun 09, 2015 | 24.45 | 25.06 | 24.32 | 25.02 | 2,129,044 | +0.64(+2.63%) |
Jun 08, 2015 | 24.49 | 24.49 | 24.12 | 24.38 | 1,566,272 | -0.09(-0.38%) |
Jun 05, 2015 | 24.61 | 24.64 | 24.32 | 24.47 | 1,205,544 | -0.23(-0.92%) |
Jun 04, 2015 | 25.04 | 25.20 | 24.51 | 24.70 | 1,567,920 | -0.47(-1.87%) |
Jun 03, 2015 | 25.36 | 25.43 | 25.13 | 25.17 | 793,796 | -0.27(-1.06%) |
Jun 02, 2015 | 25.34 | 25.53 | 25.22 | 25.44 | 985,519 | +0.22(+0.88%) |
Jun 01, 2015 | 25.22 | 25.30 | 24.84 | 25.22 | 1,164,575 | +0.00(+0.00%) |
May 29, 2015 | 25.44 | 25.88 | 24.98 | 25.22 | 1,580,327 | -0.37(-1.45%) |
May 28, 2015 | 25.40 | 25.62 | 25.21 | 25.59 | 1,028,413 | +0.09(+0.34%) |
May 27, 2015 | 25.51 | 25.58 | 25.26 | 25.51 | 1,089,871 | +0.16(+0.65%) |
May 26, 2015 | 25.45 | 25.48 | 25.19 | 25.34 | 1,286,740 | -0.06(-0.25%) |
May 22, 2015 | 25.65 | 25.41 | 25.41 | 25.41 | 926,108 | -0.32(-1.24%) |
May 21, 2015 | 25.58 | 25.78 | 25.52 | 25.72 | 893,804 | +0.16(+0.64%) |
May 20, 2015 | 25.76 | 25.90 | 25.53 | 25.56 | 1,371,348 | -0.16(-0.61%) |
May 19, 2015 | 25.45 | 25.91 | 25.37 | 25.72 | 1,104,560 | +0.05(+0.19%) |
May 18, 2015 | 25.86 | 25.96 | 25.65 | 25.67 | 600,737 | -0.18(-0.71%) |
May 15, 2015 | 25.79 | 25.88 | 25.62 | 25.85 | 1,636,526 | +0.09(+0.36%) |
May 14, 2015 | 25.71 | 25.80 | 25.53 | 25.76 | 1,383,189 | +0.16(+0.64%) |
May 13, 2015 | 25.75 | 26.01 | 25.53 | 25.60 | 1,386,886 | -12.93(-33.55%) |
May 12, 2015 | 38.81 | 38.81 | 38.34 | 38.52 | 1,350,574 | -0.13(-0.33%) |
May 11, 2015 | 38.64 | 39.00 | 38.61 | 38.65 | 1,029,554 | +0.01(+0.02%) |
May 08, 2015 | 38.23 | 38.76 | 38.20 | 38.64 | 1,737,305 | +0.80(+2.11%) |
May 07, 2015 | 37.25 | 37.93 | 37.23 | 37.84 | 2,513,220 | +0.47(+1.27%) |
May 06, 2015 | 37.95 | 37.95 | 36.80 | 37.37 | 3,338,727 | -0.33(-0.86%) |
May 05, 2015 | 38.47 | 38.48 | 37.56 | 37.69 | 982,722 | -0.81(-2.09%) |
May 04, 2015 | 38.49 | 38.73 | 38.42 | 38.50 | 1,136,947 | +0.18(+0.48%) |
May 01, 2015 | 38.13 | 38.37 | 37.99 | 38.32 | 1,077,631 | +0.22(+0.58%) |
Apr 30, 2015 | 38.80 | 38.90 | 37.90 | 38.10 | 1,586,442 | -0.88(-2.25%) |
Apr 29, 2015 | 39.22 | 39.28 | 38.92 | 38.97 | 1,055,486 | -0.35(-0.90%) |
Apr 28, 2015 | 39.07 | 39.36 | 39.04 | 39.33 | 2,511,646 | +0.17(+0.43%) |
Apr 27, 2015 | 39.41 | 39.47 | 39.06 | 39.16 | 1,876,686 | -0.16(-0.41%) |
Apr 24, 2015 | 39.36 | 39.42 | 39.22 | 39.32 | 1,532,117 | +0.02(+0.05%) |
Apr 23, 2015 | 39.30 | 39.39 | 39.22 | 39.30 | 2,230,719 | +0.01(+0.02%) |
Apr 22, 2015 | 39.35 | 39.43 | 39.15 | 39.29 | 3,292,983 | +0.06(+0.16%) |
Apr 21, 2015 | 39.22 | 39.40 | 39.00 | 39.23 | 12,001,187 | -1.69(-4.13%) |
Apr 20, 2015 | 40.84 | 41.14 | 40.67 | 40.92 | 453,490 | +0.33(+0.82%) |
Apr 17, 2015 | 40.91 | 40.98 | 40.38 | 40.59 | 703,186 | -0.30(-0.74%) |
Apr 16, 2015 | 41.13 | 41.27 | 40.57 | 40.89 | 632,029 | -0.13(-0.33%) |
Apr 15, 2015 | 40.83 | 41.39 | 40.76 | 41.03 | 556,821 | +0.13(+0.33%) |
Apr 14, 2015 | 40.68 | 41.07 | 40.63 | 40.89 | 686,294 | +0.33(+0.80%) |
Apr 13, 2015 | 40.64 | 40.81 | 40.39 | 40.57 | 658,372 | -0.10(-0.24%) |
Apr 10, 2015 | 40.86 | 41.01 | 40.61 | 40.67 | 486,148 | -0.03(-0.07%) |
Apr 09, 2015 | 40.37 | 40.74 | 40.35 | 40.69 | 916,450 | +0.69(+1.72%) |
Apr 08, 2015 | 39.44 | 40.26 | 39.43 | 40.01 | 991,860 | +0.78(+1.98%) |
Apr 07, 2015 | 39.06 | 39.75 | 39.05 | 39.23 | 713,801 | +0.12(+0.31%) |
Apr 06, 2015 | 38.81 | 39.70 | 38.68 | 39.11 | 788,042 | +0.37(+0.95%) |
Apr 02, 2015 | 38.03 | 38.74 | 38.74 | 38.74 | 1,360,468 | +0.96(+2.53%) |
Apr 01, 2015 | 37.76 | 37.93 | 37.40 | 37.79 | 716,591 | -0.14(-0.37%) |
Mar 31, 2015 | 37.93 | 38.20 | 37.70 | 37.93 | 1,009,681 | -0.28(-0.72%) |
Mar 30, 2015 | 37.86 | 38.52 | 37.74 | 38.20 | 874,338 | +0.30(+0.80%) |
Mar 27, 2015 | 37.69 | 38.06 | 37.22 | 37.90 | 924,091 | +0.14(+0.37%) |
Mar 26, 2015 | 37.86 | 38.11 | 37.35 | 37.76 | 1,403,396 | -0.35(-0.91%) |
Mar 25, 2015 | 38.94 | 39.17 | 37.95 | 38.10 | 1,046,902 | -0.74(-1.91%) |
Mar 24, 2015 | 38.41 | 38.93 | 38.21 | 38.85 | 1,046,553 | +0.48(+1.25%) |
Mar 23, 2015 | 38.74 | 38.84 | 38.30 | 38.37 | 988,510 | -0.30(-0.79%) |
Mar 20, 2015 | 38.19 | 39.10 | 38.08 | 38.67 | 1,160,476 | +0.87(+2.30%) |
Mar 19, 2015 | 38.07 | 38.23 | 37.79 | 37.80 | 853,560 | -0.62(-1.62%) |
Mar 18, 2015 | 37.78 | 38.58 | 37.42 | 38.42 | 893,896 | +0.44(+1.15%) |
Mar 17, 2015 | 37.54 | 38.14 | 37.34 | 37.98 | 712,887 | +0.18(+0.47%) |
Mar 16, 2015 | 37.63 | 38.18 | 37.62 | 37.81 | 691,030 | +0.13(+0.34%) |
Mar 13, 2015 | 38.11 | 38.14 | 37.42 | 37.68 | 613,982 | -0.62(-1.61%) |
Mar 12, 2015 | 37.55 | 38.30 | 37.52 | 38.30 | 986,248 | +0.79(+2.09%) |
Mar 11, 2015 | 37.48 | 37.84 | 37.24 | 37.51 | 575,438 | -0.05(-0.13%) |
Mar 10, 2015 | 37.69 | 37.87 | 37.36 | 37.56 | 914,824 | -0.52(-1.37%) |
Mar 09, 2015 | 38.43 | 38.43 | 37.89 | 38.08 | 800,495 | -0.40(-1.05%) |
Mar 06, 2015 | 38.50 | 38.52 | 37.92 | 38.49 | 1,882,583 | -0.36(-0.93%) |
Mar 05, 2015 | 38.88 | 39.39 | 38.80 | 38.85 | 637,454 | +0.03(+0.07%) |
Mar 04, 2015 | 38.15 | 38.83 | 38.33 | 38.82 | 1,084,325 | +0.49(+1.27%) |
Mar 03, 2015 | 39.06 | 39.10 | 38.12 | 38.33 | 889,517 | -0.70(-1.79%) |
Mar 02, 2015 | 38.37 | 39.10 | 38.30 | 39.03 | 963,525 | +0.63(+1.64%) |
Feb 27, 2015 | 38.69 | 39.13 | 38.33 | 38.40 | 923,449 | -0.35(-0.89%) |
Feb 26, 2015 | 38.90 | 39.14 | 38.54 | 38.75 | 531,220 | -0.30(-0.78%) |
Feb 25, 2015 | 39.00 | 39.19 | 38.75 | 39.05 | 798,875 | +0.41(+1.07%) |
Feb 24, 2015 | 38.70 | 38.77 | 38.18 | 38.64 | 835,809 | -0.11(-0.27%) |
Feb 23, 2015 | 38.18 | 38.75 | 38.06 | 38.75 | 893,725 | +0.60(+1.57%) |
Feb 20, 2015 | 37.95 | 38.28 | 37.67 | 38.15 | 945,109 | +0.26(+0.69%) |
Feb 19, 2015 | 37.98 | 38.23 | 37.79 | 37.89 | 734,264 | -0.33(-0.86%) |
Feb 18, 2015 | 38.32 | 38.39 | 37.94 | 38.22 | 1,011,660 | -0.37(-0.95%) |
Feb 17, 2015 | 38.46 | 38.87 | 38.35 | 38.58 | 1,104,447 | +0.37(+0.96%) |
Feb 13, 2015 | 37.76 | 38.22 | 38.22 | 38.22 | 1,011,309 | +0.65(+1.74%) |
Feb 12, 2015 | 37.48 | 37.78 | 37.26 | 37.57 | 729,869 | +0.46(+1.23%) |
Feb 11, 2015 | 36.67 | 37.20 | 36.53 | 37.11 | 598,739 | +0.20(+0.55%) |
Feb 10, 2015 | 36.59 | 37.09 | 36.58 | 36.91 | 950,237 | +0.40(+1.10%) |
Feb 09, 2015 | 36.77 | 37.17 | 36.44 | 36.50 | 614,944 | -0.22(-0.59%) |
Feb 06, 2015 | 37.24 | 37.31 | 36.53 | 36.72 | 627,299 | -0.41(-1.12%) |
Feb 05, 2015 | 36.52 | 37.39 | 36.46 | 37.14 | 584,320 | +0.85(+2.34%) |
Feb 04, 2015 | 36.34 | 36.47 | 36.06 | 36.29 | 907,698 | -0.31(-0.84%) |
Feb 03, 2015 | 36.70 | 36.83 | 36.25 | 36.60 | 861,171 | +0.02(+0.06%) |
Feb 02, 2015 | 36.20 | 36.68 | 35.92 | 36.58 | 748,042 | +0.76(+2.12%) |
Jan 30, 2015 | 35.97 | 36.22 | 35.76 | 35.82 | 721,573 | -0.47(-1.30%) |
Jan 29, 2015 | 35.96 | 36.39 | 35.57 | 36.29 | 603,914 | +0.23(+0.64%) |
Jan 28, 2015 | 36.73 | 36.73 | 36.05 | 36.06 | 540,070 | -0.53(-1.44%) |
Jan 27, 2015 | 36.58 | 36.78 | 36.42 | 36.58 | 462,279 | -0.01(-0.02%) |
Jan 26, 2015 | 36.53 | 36.81 | 36.48 | 36.59 | 534,862 | +0.01(+0.02%) |
Jan 23, 2015 | 36.69 | 36.96 | 36.44 | 36.58 | 521,567 | +0.04(+0.12%) |
Jan 22, 2015 | 35.65 | 37.00 | 35.56 | 36.54 | 770,786 | +0.96(+2.69%) |
Jan 21, 2015 | 35.27 | 35.80 | 35.18 | 35.58 | 545,288 | +0.27(+0.76%) |
Jan 20, 2015 | 35.91 | 36.17 | 35.18 | 35.32 | 975,192 | -0.93(-2.58%) |
Jan 16, 2015 | 35.94 | 36.28 | 35.71 | 36.25 | 745,574 | +0.06(+0.16%) |
Jan 15, 2015 | 36.79 | 36.92 | 36.13 | 36.20 | 937,331 | -0.30(-0.83%) |
Jan 14, 2015 | 36.60 | 37.17 | 36.24 | 36.50 | 842,769 | -0.30(-0.82%) |
Jan 13, 2015 | 36.30 | 37.10 | 36.28 | 36.80 | 921,630 | +0.80(+2.22%) |
Jan 12, 2015 | 35.93 | 36.04 | 35.33 | 36.00 | 718,042 | -0.01(-0.04%) |
Jan 09, 2015 | 36.01 | 36.16 | 35.92 | 36.01 | 637,470 | -0.20(-0.56%) |
Jan 08, 2015 | 35.52 | 36.24 | 35.44 | 36.22 | 763,206 | +0.98(+2.79%) |
Jan 07, 2015 | 34.88 | 35.39 | 34.61 | 35.23 | 811,280 | +0.61(+1.77%) |
Jan 06, 2015 | 34.94 | 35.10 | 34.54 | 34.62 | 830,136 | -0.37(-1.06%) |
Jan 05, 2015 | 35.15 | 35.19 | 34.88 | 34.99 | 781,694 | -0.36(-1.01%) |
Jan 02, 2015 | 35.16 | 35.39 | 34.75 | 35.35 | 515,974 | +0.13(+0.38%) |
Dec 31, 2014 | 35.58 | 35.22 | 35.22 | 35.22 | 1,107,102 | -0.20(-0.56%) |
Dec 30, 2014 | 35.25 | 35.50 | 35.19 | 35.42 | 388,043 | +0.15(+0.44%) |
Dec 29, 2014 | 35.11 | 35.38 | 35.06 | 35.26 | 780,450 | +0.14(+0.40%) |
Dec 26, 2014 | 35.32 | 35.37 | 35.02 | 35.12 | 242,403 | -0.05(-0.14%) |
Dec 24, 2014 | 35.08 | 35.17 | 35.17 | 35.17 | 677,100 | +0.30(+0.87%) |
Dec 23, 2014 | 34.64 | 35.06 | 34.34 | 34.87 | 543,393 | +0.23(+0.67%) |
Dec 22, 2014 | 34.56 | 34.92 | 34.39 | 34.64 | 1,124,318 | +0.06(+0.16%) |
Dec 19, 2014 | 34.77 | 34.82 | 34.35 | 34.58 | 877,552 | -0.04(-0.12%) |
Dec 18, 2014 | 34.31 | 34.68 | 33.69 | 34.62 | 765,671 | +0.65(+1.90%) |
Dec 17, 2014 | 33.63 | 34.14 | 33.32 | 33.98 | 707,495 | +0.41(+1.24%) |
Dec 16, 2014 | 33.41 | 34.05 | 33.37 | 33.56 | 1,565,714 | +0.02(+0.06%) |
Dec 15, 2014 | 33.39 | 33.75 | 32.94 | 33.54 | 820,950 | +0.25(+0.74%) |
Dec 12, 2014 | 33.79 | 34.23 | 33.29 | 33.29 | 667,469 | -0.76(-2.23%) |
Dec 11, 2014 | 33.84 | 34.31 | 33.60 | 34.05 | 542,436 | +0.27(+0.81%) |
Dec 10, 2014 | 34.31 | 34.42 | 33.34 | 33.78 | 780,250 | -0.70(-2.02%) |
Dec 09, 2014 | 34.12 | 34.64 | 33.76 | 34.47 | 481,089 | +0.14(+0.41%) |
Dec 08, 2014 | 34.83 | 34.83 | 33.86 | 34.33 | 725,499 | -0.63(-1.81%) |
Dec 05, 2014 | 34.41 | 35.01 | 34.35 | 34.97 | 566,222 | +0.39(+1.14%) |
Dec 04, 2014 | 35.18 | 35.22 | 34.46 | 34.57 | 789,556 | -0.71(-2.01%) |
Dec 03, 2014 | 35.34 | 35.51 | 35.16 | 35.28 | 611,680 | +0.04(+0.10%) |
Dec 02, 2014 | 34.93 | 35.33 | 34.83 | 35.25 | 1,534,895 | +0.26(+0.74%) |
Dec 01, 2014 | 35.32 | 35.67 | 34.82 | 34.99 | 1,203,901 | -0.22(-0.64%) |
Nov 28, 2014 | 35.07 | 35.28 | 35.03 | 35.21 | 478,860 | +0.06(+0.16%) |
Nov 26, 2014 | 35.07 | 35.16 | 35.16 | 35.16 | 671,833 | +0.11(+0.30%) |
Nov 25, 2014 | 34.78 | 35.26 | 34.59 | 35.05 | 913,538 | +0.60(+1.74%) |
Nov 24, 2014 | 34.63 | 34.70 | 34.22 | 34.45 | 495,106 | -0.08(-0.24%) |
Nov 21, 2014 | 34.58 | 34.63 | 34.20 | 34.54 | 764,714 | +0.43(+1.25%) |
Nov 20, 2014 | 34.63 | 34.70 | 33.93 | 34.11 | 802,750 | -0.59(-1.69%) |
Nov 19, 2014 | 34.86 | 34.86 | 34.49 | 34.70 | 579,511 | -0.10(-0.30%) |
Nov 18, 2014 | 34.69 | 34.98 | 34.68 | 34.80 | 345,392 | +0.11(+0.32%) |
Nov 17, 2014 | 34.53 | 34.96 | 34.53 | 34.69 | 439,078 | +0.08(+0.22%) |
Nov 14, 2014 | 34.77 | 34.91 | 34.58 | 34.61 | 434,289 | -0.02(-0.06%) |
Nov 13, 2014 | 34.92 | 35.07 | 34.38 | 34.63 | 522,637 | -0.15(-0.44%) |
Nov 12, 2014 | 34.61 | 34.84 | 34.41 | 34.79 | 992,121 | +0.20(+0.56%) |
Nov 11, 2014 | 34.97 | 34.98 | 34.52 | 34.59 | 705,998 | -0.51(-1.45%) |
Nov 10, 2014 | 34.88 | 35.27 | 34.87 | 35.10 | 1,340,678 | +0.50(+1.45%) |
Nov 07, 2014 | 33.73 | 34.63 | 33.52 | 34.60 | 862,464 | +0.87(+2.59%) |
Nov 06, 2014 | 33.91 | 33.99 | 33.57 | 33.73 | 833,777 | -0.28(-0.82%) |
Nov 05, 2014 | 33.66 | 34.24 | 33.63 | 34.01 | 823,724 | +0.45(+1.33%) |
Nov 04, 2014 | 33.80 | 34.00 | 33.38 | 33.56 | 713,433 | -0.35(-1.03%) |
Nov 03, 2014 | 34.11 | 34.54 | 33.78 | 33.91 | 706,999 | -0.26(-0.76%) |
Oct 31, 2014 | 33.93 | 34.31 | 33.76 | 34.17 | 783,263 | +0.50(+1.49%) |
Oct 30, 2014 | 33.29 | 34.00 | 33.24 | 33.66 | 549,477 | +0.31(+0.94%) |
Oct 29, 2014 | 33.81 | 33.85 | 33.04 | 33.35 | 571,764 | -0.38(-1.14%) |
Oct 28, 2014 | 33.77 | 33.85 | 33.55 | 33.73 | 396,734 | +0.17(+0.52%) |
Oct 27, 2014 | 32.62 | 33.59 | 32.76 | 33.56 | 817,622 | +0.80(+2.43%) |
Oct 24, 2014 | 32.56 | 32.99 | 32.34 | 32.76 | 641,851 | +0.27(+0.84%) |
Oct 23, 2014 | 32.01 | 32.68 | 32.00 | 32.49 | 650,645 | +0.63(+1.99%) |
Oct 22, 2014 | 32.38 | 32.41 | 31.78 | 31.86 | 926,339 | -0.63(-1.93%) |
Oct 21, 2014 | 31.93 | 32.58 | 31.76 | 32.48 | 1,324,538 | +0.60(+1.88%) |
Oct 20, 2014 | 31.63 | 31.98 | 31.45 | 31.88 | 718,394 | +0.22(+0.71%) |
Oct 17, 2014 | 31.33 | 31.75 | 31.12 | 31.66 | 1,155,693 | +0.61(+1.95%) |
Oct 16, 2014 | 29.97 | 31.19 | 29.72 | 31.05 | 1,649,356 | +0.60(+1.97%) |
Oct 15, 2014 | 30.52 | 30.68 | 29.92 | 30.45 | 1,239,875 | -0.16(-0.52%) |
Oct 14, 2014 | 30.36 | 30.90 | 30.32 | 30.61 | 1,080,433 | +0.15(+0.50%) |
Oct 13, 2014 | 30.70 | 30.96 | 30.46 | 30.46 | 686,767 | -0.21(-0.68%) |
Oct 10, 2014 | 30.93 | 31.01 | 30.60 | 30.67 | 1,176,731 | -0.31(-0.99%) |
Oct 09, 2014 | 31.26 | 31.31 | 30.75 | 30.98 | 1,169,907 | -0.36(-1.16%) |
Oct 08, 2014 | 31.06 | 31.40 | 30.93 | 31.34 | 711,259 | +0.21(+0.67%) |
Oct 07, 2014 | 31.33 | 31.33 | 31.12 | 31.13 | 703,918 | -0.30(-0.95%) |
Oct 06, 2014 | 31.41 | 31.62 | 31.38 | 31.43 | 611,896 | +0.15(+0.47%) |
Oct 03, 2014 | 31.09 | 31.47 | 30.93 | 31.28 | 1,018,029 | +0.20(+0.63%) |
Oct 02, 2014 | 31.24 | 31.30 | 30.54 | 31.09 | 889,113 | -0.12(-0.38%) |