Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.49 | 20.30 | 19.49 | 20.04 | 1,435,611 | +0.82(+4.27%) |
Sep 29, 2015 | 19.23 | 19.76 | 18.78 | 19.22 | 1,836,049 | +0.10(+0.52%) |
Sep 28, 2015 | 20.79 | 20.79 | 18.95 | 19.12 | 1,753,963 | -1.83(-8.74%) |
Sep 25, 2015 | 21.68 | 21.82 | 20.60 | 20.95 | 1,014,275 | -0.38(-1.78%) |
Sep 24, 2015 | 21.26 | 21.62 | 20.33 | 21.33 | 1,534,871 | -0.28(-1.30%) |
Sep 23, 2015 | 22.40 | 22.66 | 21.57 | 21.61 | 1,209,841 | -0.80(-3.57%) |
Sep 22, 2015 | 22.88 | 22.89 | 21.84 | 22.41 | 1,315,430 | -0.94(-4.03%) |
Sep 21, 2015 | 23.24 | 23.71 | 23.10 | 23.35 | 816,736 | +0.11(+0.47%) |
Sep 18, 2015 | 23.61 | 23.94 | 23.15 | 23.24 | 1,003,022 | -0.76(-3.17%) |
Sep 17, 2015 | 23.89 | 24.59 | 23.50 | 24.00 | 880,607 | +0.08(+0.33%) |
Sep 16, 2015 | 23.37 | 24.27 | 23.36 | 23.92 | 793,767 | +0.47(+2.00%) |
Sep 15, 2015 | 22.70 | 23.53 | 22.70 | 23.45 | 819,941 | +0.73(+3.21%) |
Sep 14, 2015 | 23.12 | 23.16 | 22.37 | 22.72 | 778,571 | -0.46(-1.98%) |
Sep 11, 2015 | 22.97 | 23.52 | 22.69 | 23.18 | 758,704 | -0.07(-0.30%) |
Sep 10, 2015 | 23.55 | 24.01 | 23.20 | 23.25 | 1,042,822 | -0.53(-2.23%) |
Sep 09, 2015 | 24.58 | 24.87 | 23.70 | 23.78 | 915,342 | -0.31(-1.29%) |
Sep 08, 2015 | 23.39 | 24.13 | 23.14 | 24.09 | 1,039,896 | +1.21(+5.29%) |
Sep 04, 2015 | 23.16 | 22.88 | 22.88 | 22.88 | 1,056,700 | -0.78(-3.30%) |
Sep 03, 2015 | 22.97 | 24.33 | 22.76 | 23.66 | 1,336,712 | +0.71(+3.09%) |
Sep 02, 2015 | 23.29 | 23.29 | 22.28 | 22.95 | 1,095,637 | +0.13(+0.57%) |
Sep 01, 2015 | 23.05 | 24.01 | 22.72 | 22.82 | 1,448,893 | -1.44(-5.94%) |
Aug 31, 2015 | 24.09 | 24.80 | 23.70 | 24.26 | 987,631 | -0.06(-0.25%) |
Aug 28, 2015 | 23.68 | 25.05 | 23.61 | 24.32 | 1,602,878 | +0.45(+1.89%) |
Aug 27, 2015 | 22.90 | 23.87 | 22.60 | 23.87 | 2,063,155 | +1.53(+6.85%) |
Aug 26, 2015 | 23.51 | 23.62 | 21.38 | 22.34 | 2,600,049 | -0.42(-1.85%) |
Aug 25, 2015 | 23.22 | 23.96 | 22.75 | 22.76 | 1,941,868 | +0.46(+2.06%) |
Aug 24, 2015 | 19.19 | 23.14 | 18.25 | 22.30 | 2,878,913 | +0.58(+2.67%) |
Aug 21, 2015 | 23.03 | 23.37 | 21.70 | 21.72 | 2,322,575 | -1.62(-6.94%) |
Aug 20, 2015 | 24.11 | 24.14 | 23.31 | 23.34 | 1,454,918 | -1.09(-4.46%) |
Aug 19, 2015 | 24.39 | 24.75 | 23.56 | 24.43 | 2,008,872 | -0.38(-1.53%) |
Aug 18, 2015 | 25.15 | 25.75 | 24.62 | 24.81 | 1,662,239 | -0.45(-1.78%) |
Aug 17, 2015 | 24.80 | 25.39 | 24.42 | 25.26 | 1,082,608 | +0.17(+0.68%) |
Aug 14, 2015 | 24.63 | 25.33 | 24.50 | 25.09 | 1,501,427 | +0.59(+2.41%) |
Aug 13, 2015 | 25.08 | 25.71 | 24.44 | 24.50 | 921,103 | -0.50(-2.00%) |
Aug 12, 2015 | 24.60 | 25.24 | 23.92 | 25.00 | 1,915,971 | +0.07(+0.28%) |
Aug 11, 2015 | 25.75 | 26.00 | 24.63 | 24.93 | 1,655,914 | -1.11(-4.26%) |
Aug 10, 2015 | 25.33 | 26.14 | 25.28 | 26.04 | 1,416,473 | +0.95(+3.79%) |
Aug 07, 2015 | 26.02 | 26.25 | 24.90 | 25.09 | 2,091,438 | -1.00(-3.83%) |
Aug 06, 2015 | 27.62 | 27.65 | 26.03 | 26.09 | 2,778,154 | -1.48(-5.37%) |
Aug 05, 2015 | 27.71 | 28.45 | 27.48 | 27.57 | 2,410,670 | +0.85(+3.18%) |
Aug 04, 2015 | 26.43 | 26.88 | 26.10 | 26.72 | 1,123,093 | +0.22(+0.83%) |
Aug 03, 2015 | 27.06 | 27.45 | 26.25 | 26.50 | 1,618,686 | -0.53(-1.96%) |
Jul 31, 2015 | 28.35 | 28.35 | 26.84 | 27.03 | 1,863,145 | -1.36(-4.79%) |
Jul 30, 2015 | 28.31 | 28.84 | 27.85 | 28.39 | 2,138,301 | +0.15(+0.53%) |
Jul 29, 2015 | 26.22 | 29.00 | 26.19 | 28.24 | 5,486,754 | +2.58(+10.05%) |
Jul 28, 2015 | 25.95 | 26.00 | 24.95 | 25.66 | 3,257,016 | +0.55(+2.19%) |
Jul 27, 2015 | 25.07 | 25.35 | 24.52 | 25.11 | 1,606,278 | -0.34(-1.34%) |
Jul 24, 2015 | 25.89 | 25.98 | 25.21 | 25.45 | 1,209,635 | -0.18(-0.70%) |
Jul 23, 2015 | 25.95 | 26.29 | 25.58 | 25.63 | 1,350,902 | -0.05(-0.19%) |
Jul 22, 2015 | 25.81 | 26.11 | 25.38 | 25.68 | 1,387,680 | -0.30(-1.15%) |
Jul 21, 2015 | 26.24 | 26.48 | 25.76 | 25.98 | 1,653,547 | -0.34(-1.29%) |
Jul 20, 2015 | 27.11 | 27.25 | 26.26 | 26.32 | 1,774,345 | -0.40(-1.50%) |
Jul 17, 2015 | 27.06 | 27.23 | 26.55 | 26.72 | 927,384 | -0.29(-1.07%) |
Jul 16, 2015 | 27.57 | 27.67 | 26.64 | 27.01 | 992,385 | -0.16(-0.59%) |
Jul 15, 2015 | 28.29 | 28.29 | 27.00 | 27.17 | 1,681,530 | -0.86(-3.07%) |
Jul 14, 2015 | 27.68 | 28.84 | 27.61 | 28.03 | 3,068,178 | +1.05(+3.89%) |
Jul 13, 2015 | 26.40 | 27.20 | 26.20 | 26.98 | 1,665,215 | +0.69(+2.62%) |
Jul 10, 2015 | 26.35 | 26.56 | 26.09 | 26.29 | 1,122,478 | +0.31(+1.19%) |
Jul 09, 2015 | 26.96 | 27.19 | 25.80 | 25.98 | 1,755,195 | -0.04(-0.15%) |
Jul 08, 2015 | 26.48 | 27.02 | 25.89 | 26.02 | 1,812,824 | -0.97(-3.59%) |
Jul 07, 2015 | 26.81 | 27.32 | 25.53 | 26.99 | 2,666,781 | +0.16(+0.60%) |
Jul 06, 2015 | 27.25 | 27.31 | 26.40 | 26.83 | 1,883,516 | -0.66(-2.40%) |
Jul 02, 2015 | 28.00 | 27.49 | 27.49 | 27.49 | 1,392,400 | -0.41(-1.47%) |
Jul 01, 2015 | 28.70 | 28.99 | 27.69 | 27.90 | 1,486,245 | -0.51(-1.80%) |
Jun 30, 2015 | 28.90 | 29.10 | 28.22 | 28.41 | 1,538,616 | -0.32(-1.11%) |
Jun 29, 2015 | 29.14 | 29.99 | 28.59 | 28.73 | 1,527,050 | -1.44(-4.77%) |
Jun 26, 2015 | 30.97 | 30.97 | 30.00 | 30.17 | 1,297,974 | -0.79(-2.55%) |
Jun 25, 2015 | 31.58 | 31.65 | 30.92 | 30.96 | 889,655 | -0.54(-1.71%) |
Jun 24, 2015 | 32.14 | 32.29 | 31.43 | 31.50 | 835,108 | -0.67(-2.08%) |
Jun 23, 2015 | 31.26 | 32.23 | 31.26 | 32.17 | 1,013,511 | +0.48(+1.51%) |
Jun 22, 2015 | 31.70 | 31.99 | 31.51 | 31.69 | 1,021,399 | +0.03(+0.09%) |
Jun 19, 2015 | 32.37 | 32.85 | 31.59 | 31.66 | 1,866,144 | -0.90(-2.76%) |
Jun 18, 2015 | 32.51 | 32.89 | 32.20 | 32.56 | 1,005,073 | +0.09(+0.29%) |
Jun 17, 2015 | 32.60 | 33.29 | 32.20 | 32.47 | 1,323,213 | -0.05(-0.17%) |
Jun 16, 2015 | 32.60 | 32.84 | 32.21 | 32.52 | 890,642 | -0.26(-0.79%) |
Jun 15, 2015 | 31.75 | 32.99 | 31.60 | 32.78 | 1,577,479 | +0.70(+2.18%) |
Jun 12, 2015 | 31.81 | 32.36 | 31.62 | 32.08 | 996,050 | +0.02(+0.06%) |
Jun 11, 2015 | 31.57 | 32.13 | 31.23 | 32.06 | 946,253 | +0.48(+1.52%) |
Jun 10, 2015 | 30.32 | 32.20 | 30.05 | 31.58 | 2,198,193 | +1.57(+5.23%) |
Jun 09, 2015 | 30.56 | 30.82 | 29.86 | 30.01 | 1,347,514 | -0.61(-1.99%) |
Jun 08, 2015 | 31.27 | 31.50 | 30.47 | 30.62 | 827,074 | -0.75(-2.39%) |
Jun 05, 2015 | 30.39 | 31.47 | 30.15 | 31.37 | 1,271,862 | +0.74(+2.42%) |
Jun 04, 2015 | 30.80 | 31.02 | 30.36 | 30.63 | 961,180 | -0.34(-1.10%) |
Jun 03, 2015 | 30.87 | 31.44 | 30.87 | 30.97 | 859,722 | +0.15(+0.49%) |
Jun 02, 2015 | 30.02 | 31.14 | 29.88 | 30.82 | 1,426,116 | +0.79(+2.63%) |
Jun 01, 2015 | 30.40 | 30.49 | 29.73 | 30.03 | 1,285,662 | -0.36(-1.18%) |
May 29, 2015 | 31.22 | 31.32 | 30.36 | 30.39 | 1,290,280 | -0.89(-2.85%) |
May 28, 2015 | 31.32 | 31.55 | 30.80 | 31.28 | 794,664 | -0.16(-0.51%) |
May 27, 2015 | 31.67 | 31.75 | 30.92 | 31.44 | 1,184,906 | -0.26(-0.82%) |
May 26, 2015 | 32.31 | 32.41 | 31.50 | 31.70 | 1,725,117 | -0.96(-2.94%) |
May 22, 2015 | 32.02 | 32.66 | 32.66 | 32.66 | 1,495,900 | +0.37(+1.15%) |
May 21, 2015 | 31.49 | 32.41 | 31.49 | 32.29 | 988,254 | +0.83(+2.64%) |
May 20, 2015 | 31.45 | 31.84 | 31.22 | 31.46 | 946,925 | -0.05(-0.16%) |
May 19, 2015 | 32.24 | 32.34 | 31.31 | 31.51 | 1,588,864 | -0.87(-2.69%) |
May 18, 2015 | 32.22 | 32.56 | 31.90 | 32.38 | 832,604 | +0.12(+0.37%) |
May 15, 2015 | 32.02 | 32.30 | 31.68 | 32.26 | 1,198,410 | +0.19(+0.59%) |
May 14, 2015 | 32.60 | 32.64 | 31.95 | 32.07 | 993,304 | -0.33(-1.02%) |
May 13, 2015 | 32.04 | 32.60 | 32.04 | 32.40 | 1,032,212 | +0.11(+0.34%) |
May 12, 2015 | 32.66 | 32.83 | 31.91 | 32.29 | 1,274,410 | -0.58(-1.76%) |
May 11, 2015 | 32.68 | 33.20 | 32.52 | 32.87 | 1,205,774 | +0.31(+0.95%) |
May 08, 2015 | 32.40 | 32.86 | 32.25 | 32.56 | 983,908 | +0.46(+1.43%) |
May 07, 2015 | 31.61 | 32.20 | 31.40 | 32.10 | 1,215,231 | +0.49(+1.55%) |
May 06, 2015 | 32.06 | 32.30 | 31.31 | 31.61 | 1,687,531 | -0.64(-1.98%) |
May 05, 2015 | 32.38 | 33.24 | 32.16 | 32.25 | 2,138,188 | -0.18(-0.56%) |
May 04, 2015 | 32.25 | 32.83 | 32.03 | 32.43 | 1,962,043 | +0.38(+1.19%) |
May 01, 2015 | 30.73 | 32.55 | 30.54 | 32.05 | 3,432,761 | -0.14(-0.43%) |
Apr 30, 2015 | 33.16 | 33.43 | 31.91 | 32.19 | 2,410,071 | -1.08(-3.25%) |
Apr 29, 2015 | 33.53 | 33.70 | 32.85 | 33.27 | 1,730,064 | -0.53(-1.57%) |
Apr 28, 2015 | 33.50 | 33.94 | 33.15 | 33.80 | 1,173,549 | +0.14(+0.42%) |
Apr 27, 2015 | 34.01 | 34.52 | 33.60 | 33.66 | 1,015,719 | -0.31(-0.91%) |
Apr 24, 2015 | 34.91 | 34.94 | 33.90 | 33.97 | 1,205,906 | -0.88(-2.53%) |
Apr 23, 2015 | 34.64 | 35.11 | 34.43 | 34.85 | 1,157,752 | +0.11(+0.32%) |
Apr 22, 2015 | 34.42 | 35.00 | 34.30 | 34.74 | 1,221,070 | +0.28(+0.81%) |
Apr 21, 2015 | 34.06 | 34.73 | 34.06 | 34.46 | 1,433,827 | +0.41(+1.20%) |
Apr 20, 2015 | 34.52 | 34.56 | 33.95 | 34.05 | 1,594,693 | -0.12(-0.35%) |
Apr 17, 2015 | 34.28 | 34.69 | 33.85 | 34.17 | 1,945,229 | -0.09(-0.26%) |
Apr 16, 2015 | 34.21 | 34.74 | 33.59 | 34.26 | 2,831,090 | +0.88(+2.64%) |
Apr 15, 2015 | 32.79 | 33.55 | 32.44 | 33.38 | 1,313,215 | +0.74(+2.27%) |
Apr 14, 2015 | 32.66 | 32.74 | 32.01 | 32.64 | 817,997 | +0.14(+0.43%) |
Apr 13, 2015 | 32.90 | 33.17 | 32.41 | 32.50 | 784,787 | -0.30(-0.93%) |
Apr 10, 2015 | 32.72 | 33.04 | 32.47 | 32.80 | 964,760 | +0.17(+0.54%) |
Apr 09, 2015 | 31.82 | 32.73 | 31.82 | 32.63 | 1,104,980 | +0.74(+2.32%) |
Apr 08, 2015 | 32.02 | 32.26 | 31.70 | 31.89 | 934,173 | -0.10(-0.31%) |
Apr 07, 2015 | 31.96 | 32.67 | 31.94 | 31.99 | 1,149,831 | -0.04(-0.12%) |
Apr 06, 2015 | 31.36 | 32.37 | 31.34 | 32.03 | 1,190,070 | +0.56(+1.78%) |
Apr 02, 2015 | 30.91 | 31.47 | 31.47 | 31.47 | 1,306,100 | +0.60(+1.94%) |
Apr 01, 2015 | 31.50 | 31.59 | 30.69 | 30.87 | 2,521,307 | -0.44(-1.41%) |
Mar 31, 2015 | 31.26 | 31.47 | 31.02 | 31.31 | 1,383,323 | -0.14(-0.45%) |
Mar 30, 2015 | 31.91 | 32.06 | 31.40 | 31.45 | 1,073,537 | -0.23(-0.73%) |
Mar 27, 2015 | 31.61 | 31.94 | 31.22 | 31.68 | 901,701 | +0.01(+0.03%) |
Mar 26, 2015 | 31.68 | 31.90 | 31.20 | 31.67 | 1,608,975 | -0.13(-0.41%) |
Mar 25, 2015 | 33.29 | 33.45 | 31.79 | 31.80 | 1,789,432 | -1.25(-3.78%) |
Mar 24, 2015 | 32.91 | 33.76 | 32.80 | 33.05 | 1,613,936 | +0.07(+0.21%) |
Mar 23, 2015 | 32.90 | 33.25 | 32.83 | 32.98 | 1,351,756 | +0.11(+0.33%) |
Mar 20, 2015 | 33.24 | 33.39 | 32.74 | 32.87 | 1,243,093 | -0.22(-0.66%) |
Mar 19, 2015 | 32.93 | 33.57 | 32.85 | 33.09 | 1,088,555 | -0.07(-0.21%) |
Mar 18, 2015 | 32.50 | 33.35 | 32.50 | 33.16 | 1,843,967 | +0.21(+0.64%) |
Mar 17, 2015 | 32.29 | 33.10 | 32.20 | 32.95 | 1,512,387 | +0.46(+1.40%) |
Mar 16, 2015 | 32.45 | 32.56 | 31.89 | 32.49 | 1,372,412 | +0.23(+0.73%) |
Mar 13, 2015 | 32.28 | 32.73 | 31.81 | 32.26 | 1,704,421 | -0.46(-1.41%) |
Mar 12, 2015 | 32.44 | 32.81 | 32.26 | 32.72 | 1,269,557 | +0.09(+0.26%) |
Mar 11, 2015 | 32.44 | 32.97 | 32.26 | 32.63 | 2,220,513 | +0.34(+1.07%) |
Mar 10, 2015 | 32.91 | 33.00 | 32.11 | 32.29 | 2,096,577 | -0.88(-2.65%) |
Mar 09, 2015 | 33.56 | 33.72 | 32.91 | 33.17 | 1,916,681 | -0.39(-1.16%) |
Mar 06, 2015 | 33.49 | 34.24 | 33.29 | 33.56 | 2,558,091 | -0.04(-0.12%) |
Mar 05, 2015 | 33.22 | 33.81 | 32.88 | 33.60 | 2,696,620 | +0.55(+1.66%) |
Mar 04, 2015 | 32.96 | 33.33 | 32.79 | 33.05 | 2,048,091 | -0.28(-0.84%) |
Mar 03, 2015 | 33.31 | 33.86 | 32.87 | 33.33 | 2,331,516 | -0.12(-0.36%) |
Mar 02, 2015 | 32.08 | 33.45 | 32.08 | 33.45 | 2,747,077 | +0.79(+2.42%) |
Feb 27, 2015 | 31.65 | 32.94 | 31.61 | 32.66 | 3,117,609 | +0.60(+1.87%) |
Feb 26, 2015 | 32.61 | 32.66 | 31.78 | 32.06 | 2,754,278 | -0.81(-2.46%) |
Feb 25, 2015 | 33.16 | 33.25 | 31.96 | 32.87 | 4,602,268 | +0.07(+0.21%) |
Feb 24, 2015 | 32.30 | 33.16 | 31.52 | 32.80 | 12,925,166 | +5.00(+17.99%) |
Feb 23, 2015 | 27.91 | 28.27 | 27.54 | 27.80 | 3,571,598 | -0.23(-0.82%) |
Feb 20, 2015 | 28.18 | 28.44 | 27.37 | 28.03 | 3,252,158 | +0.66(+2.39%) |
Feb 19, 2015 | 27.41 | 28.17 | 27.19 | 27.38 | 2,322,735 | -0.73(-2.58%) |
Feb 18, 2015 | 28.41 | 28.83 | 27.97 | 28.10 | 2,071,304 | -0.38(-1.35%) |
Feb 17, 2015 | 28.38 | 28.55 | 27.85 | 28.48 | 2,020,371 | +0.18(+0.65%) |
Feb 13, 2015 | 28.55 | 28.30 | 28.30 | 28.30 | 2,031,500 | +0.07(+0.27%) |
Feb 12, 2015 | 27.60 | 28.60 | 27.60 | 28.23 | 2,504,259 | +0.80(+2.94%) |
Feb 11, 2015 | 27.01 | 27.62 | 26.76 | 27.42 | 2,305,594 | +0.29(+1.07%) |
Feb 10, 2015 | 27.14 | 27.25 | 26.31 | 27.13 | 1,927,864 | +0.18(+0.67%) |
Feb 09, 2015 | 26.72 | 27.29 | 26.50 | 26.95 | 1,838,219 | +0.14(+0.52%) |
Feb 06, 2015 | 27.35 | 27.35 | 26.68 | 26.81 | 1,773,732 | -0.28(-1.03%) |
Feb 05, 2015 | 27.16 | 27.31 | 26.59 | 27.09 | 1,658,797 | +0.18(+0.65%) |
Feb 04, 2015 | 27.07 | 27.34 | 26.58 | 26.91 | 2,249,940 | -0.48(-1.77%) |
Feb 03, 2015 | 26.16 | 27.94 | 26.13 | 27.40 | 4,038,187 | +1.64(+6.37%) |
Feb 02, 2015 | 24.31 | 25.87 | 24.30 | 25.76 | 2,534,552 | +1.64(+6.80%) |
Jan 30, 2015 | 24.49 | 24.90 | 23.91 | 24.12 | 1,990,565 | +0.14(+0.58%) |
Jan 29, 2015 | 24.29 | 24.59 | 23.29 | 23.98 | 1,981,321 | -0.24(-0.99%) |
Jan 28, 2015 | 25.67 | 25.69 | 24.13 | 24.22 | 2,999,530 | -1.15(-4.53%) |
Jan 27, 2015 | 24.80 | 25.44 | 24.60 | 25.37 | 1,594,296 | +0.04(+0.16%) |
Jan 26, 2015 | 24.56 | 25.41 | 24.50 | 25.33 | 1,356,917 | +0.69(+2.82%) |
Jan 23, 2015 | 24.46 | 24.87 | 24.17 | 24.64 | 1,592,630 | +0.21(+0.84%) |
Jan 22, 2015 | 24.49 | 24.59 | 23.90 | 24.43 | 1,294,510 | +0.07(+0.29%) |
Jan 21, 2015 | 23.75 | 24.66 | 23.66 | 24.36 | 2,152,913 | +0.56(+2.35%) |
Jan 20, 2015 | 24.60 | 24.74 | 23.60 | 23.80 | 2,261,318 | -0.71(-2.90%) |
Jan 16, 2015 | 24.55 | 24.74 | 23.89 | 24.51 | 3,002,821 | -0.02(-0.08%) |
Jan 15, 2015 | 27.14 | 27.38 | 24.50 | 24.53 | 4,133,668 | -2.34(-8.73%) |
Jan 14, 2015 | 26.15 | 27.06 | 26.00 | 26.88 | 3,254,821 | +0.30(+1.15%) |
Jan 13, 2015 | 26.48 | 27.50 | 26.07 | 26.57 | 4,771,681 | +1.06(+4.16%) |
Jan 12, 2015 | 25.32 | 25.59 | 24.62 | 25.51 | 1,533,660 | +0.01(+0.04%) |
Jan 09, 2015 | 25.72 | 25.80 | 25.07 | 25.50 | 1,285,315 | -0.17(-0.66%) |
Jan 08, 2015 | 24.04 | 25.73 | 24.02 | 25.67 | 2,943,618 | +1.82(+7.63%) |
Jan 07, 2015 | 23.70 | 23.90 | 23.38 | 23.85 | 1,433,908 | +0.50(+2.14%) |
Jan 06, 2015 | 24.41 | 24.43 | 23.15 | 23.35 | 2,558,969 | -1.08(-4.42%) |
Jan 05, 2015 | 25.35 | 25.44 | 24.27 | 24.43 | 2,202,223 | -1.28(-4.98%) |
Jan 02, 2015 | 26.02 | 26.16 | 25.14 | 25.71 | 1,156,755 | -0.12(-0.46%) |
Dec 31, 2014 | 25.85 | 25.83 | 25.83 | 25.83 | 1,212,400 | +0.10(+0.39%) |
Dec 30, 2014 | 25.80 | 25.97 | 25.52 | 25.73 | 1,591,588 | -0.40(-1.53%) |
Dec 29, 2014 | 26.22 | 26.75 | 25.81 | 26.13 | 1,133,067 | -0.19(-0.72%) |
Dec 26, 2014 | 26.13 | 26.57 | 26.03 | 26.32 | 1,024,271 | +0.31(+1.19%) |
Dec 24, 2014 | 25.94 | 26.01 | 26.01 | 26.01 | 575,000 | +0.06(+0.23%) |
Dec 23, 2014 | 26.18 | 26.24 | 25.67 | 25.95 | 1,282,590 | -0.14(-0.56%) |
Dec 22, 2014 | 25.73 | 26.19 | 25.22 | 26.09 | 1,879,381 | +0.34(+1.34%) |
Dec 19, 2014 | 25.72 | 25.80 | 25.41 | 25.75 | 1,957,936 | +0.06(+0.23%) |
Dec 18, 2014 | 25.41 | 25.80 | 25.05 | 25.69 | 3,108,968 | +1.22(+4.99%) |
Dec 17, 2014 | 23.73 | 24.60 | 23.55 | 24.47 | 2,052,126 | +0.76(+3.21%) |
Dec 16, 2014 | 23.56 | 24.54 | 23.35 | 23.71 | 3,234,686 | +0.45(+1.93%) |
Dec 15, 2014 | 23.30 | 23.65 | 22.75 | 23.26 | 1,734,616 | +0.20(+0.87%) |
Dec 12, 2014 | 23.00 | 23.80 | 22.99 | 23.06 | 2,101,682 | -0.41(-1.75%) |
Dec 11, 2014 | 23.87 | 24.32 | 23.42 | 23.47 | 1,625,291 | -0.30(-1.26%) |
Dec 10, 2014 | 24.27 | 24.49 | 23.45 | 23.77 | 2,276,266 | -0.68(-2.78%) |
Dec 09, 2014 | 23.61 | 24.50 | 23.19 | 24.45 | 3,358,688 | +0.39(+1.62%) |
Dec 08, 2014 | 25.72 | 25.92 | 23.73 | 24.06 | 3,434,383 | -1.80(-6.96%) |
Dec 05, 2014 | 26.01 | 26.33 | 25.50 | 25.86 | 2,867,144 | -0.11(-0.42%) |
Dec 04, 2014 | 26.42 | 26.64 | 25.75 | 25.97 | 2,146,742 | -0.41(-1.55%) |
Dec 03, 2014 | 25.96 | 26.65 | 25.90 | 26.38 | 1,481,875 | +0.58(+2.25%) |
Dec 02, 2014 | 25.99 | 26.10 | 25.60 | 25.80 | 2,003,154 | -0.04(-0.15%) |
Dec 01, 2014 | 27.76 | 27.82 | 25.48 | 25.84 | 3,839,084 | -2.32(-8.24%) |
Nov 28, 2014 | 28.85 | 28.88 | 27.52 | 28.16 | 1,409,048 | -1.27(-4.32%) |
Nov 26, 2014 | 29.08 | 29.43 | 29.43 | 29.43 | 862,900 | +0.31(+1.06%) |
Nov 25, 2014 | 29.31 | 29.33 | 28.64 | 29.12 | 2,266,281 | -0.12(-0.41%) |
Nov 24, 2014 | 29.57 | 29.93 | 29.02 | 29.24 | 1,755,518 | -0.17(-0.58%) |
Nov 21, 2014 | 29.72 | 29.88 | 29.05 | 29.41 | 1,775,860 | +0.32(+1.10%) |
Nov 20, 2014 | 27.77 | 29.23 | 27.36 | 29.09 | 2,240,889 | +1.01(+3.60%) |
Nov 19, 2014 | 28.17 | 28.79 | 27.94 | 28.08 | 2,137,294 | -0.25(-0.88%) |
Nov 18, 2014 | 27.77 | 28.82 | 27.66 | 28.33 | 3,355,235 | +0.93(+3.39%) |
Nov 17, 2014 | 27.11 | 28.40 | 26.77 | 27.40 | 5,601,506 | -0.12(-0.44%) |
Nov 14, 2014 | 27.75 | 27.80 | 26.89 | 27.52 | 4,331,349 | -0.56(-1.99%) |
Nov 13, 2014 | 28.66 | 28.66 | 26.80 | 28.08 | 8,476,232 | -1.07(-3.67%) |
Nov 12, 2014 | 29.54 | 29.72 | 28.75 | 29.15 | 2,107,641 | -0.22(-0.75%) |
Nov 11, 2014 | 30.28 | 30.48 | 29.16 | 29.37 | 2,720,846 | -1.03(-3.39%) |
Nov 10, 2014 | 30.22 | 30.70 | 30.00 | 30.40 | 1,398,123 | +0.18(+0.60%) |
Nov 07, 2014 | 29.97 | 30.37 | 29.45 | 30.22 | 1,979,856 | -0.10(-0.33%) |
Nov 06, 2014 | 30.57 | 31.07 | 30.03 | 30.32 | 3,126,357 | -0.36(-1.17%) |
Nov 05, 2014 | 31.52 | 31.67 | 30.45 | 30.68 | 1,733,389 | -0.68(-2.17%) |
Nov 04, 2014 | 31.86 | 32.27 | 30.61 | 31.36 | 2,526,464 | -0.92(-2.85%) |
Nov 03, 2014 | 31.78 | 32.82 | 31.49 | 32.28 | 1,810,038 | +0.44(+1.38%) |
Oct 31, 2014 | 30.30 | 32.36 | 30.00 | 31.84 | 3,915,228 | +2.24(+7.57%) |
Oct 30, 2014 | 30.38 | 30.45 | 29.38 | 29.60 | 2,914,429 | -0.71(-2.34%) |
Oct 29, 2014 | 31.00 | 31.50 | 29.41 | 30.31 | 3,069,876 | -0.52(-1.69%) |
Oct 28, 2014 | 30.57 | 31.32 | 30.00 | 30.83 | 3,719,693 | +0.63(+2.09%) |
Oct 27, 2014 | 31.17 | 31.26 | 30.07 | 30.20 | 1,589,007 | -1.06(-3.39%) |
Oct 24, 2014 | 31.01 | 31.37 | 30.67 | 31.26 | 1,043,779 | +0.05(+0.16%) |
Oct 23, 2014 | 30.89 | 31.63 | 30.70 | 31.21 | 1,102,799 | +0.72(+2.36%) |
Oct 22, 2014 | 31.86 | 32.52 | 30.32 | 30.49 | 2,115,971 | -1.27(-4.00%) |
Oct 21, 2014 | 30.81 | 31.80 | 30.64 | 31.76 | 2,032,813 | +1.41(+4.65%) |
Oct 20, 2014 | 29.42 | 30.60 | 29.12 | 30.35 | 2,016,826 | +0.94(+3.20%) |
Oct 17, 2014 | 29.75 | 30.33 | 29.16 | 29.41 | 2,404,183 | +0.50(+1.73%) |
Oct 16, 2014 | 27.50 | 29.72 | 27.34 | 28.91 | 2,771,954 | +0.52(+1.83%) |
Oct 15, 2014 | 26.75 | 28.84 | 26.60 | 28.39 | 2,808,065 | +0.89(+3.24%) |
Oct 14, 2014 | 27.45 | 28.33 | 26.53 | 27.50 | 3,694,266 | +0.52(+1.93%) |
Oct 13, 2014 | 29.18 | 29.40 | 26.88 | 26.98 | 3,107,538 | -1.51(-5.30%) |
Oct 10, 2014 | 29.01 | 30.08 | 27.71 | 28.49 | 4,110,771 | -0.85(-2.90%) |
Oct 09, 2014 | 32.08 | 32.09 | 29.29 | 29.34 | 3,444,129 | -2.79(-8.68%) |
Oct 08, 2014 | 31.45 | 32.18 | 30.27 | 32.13 | 2,848,535 | +0.58(+1.84%) |
Oct 07, 2014 | 32.28 | 32.60 | 31.53 | 31.55 | 1,548,436 | -1.16(-3.55%) |
Oct 06, 2014 | 34.16 | 34.16 | 32.34 | 32.71 | 1,885,724 | -0.80(-2.39%) |
Oct 03, 2014 | 33.81 | 34.54 | 33.24 | 33.51 | 2,816,900 | +0.95(+2.92%) |
Oct 02, 2014 | 32.53 | 32.98 | 31.49 | 32.56 | 2,729,675 | -0.02(-0.06%) |