Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.93 | 29.24 | 27.63 | 28.46 | 391,160 | -0.10(-0.35%) |
Sep 29, 2015 | 28.19 | 29.29 | 28.07 | 28.56 | 263,328 | +0.08(+0.28%) |
Sep 28, 2015 | 29.49 | 29.49 | 28.16 | 28.48 | 432,717 | -1.28(-4.30%) |
Sep 25, 2015 | 31.35 | 31.57 | 29.54 | 29.76 | 368,995 | -1.30(-4.19%) |
Sep 24, 2015 | 31.97 | 32.28 | 30.07 | 31.06 | 473,979 | -0.55(-1.74%) |
Sep 23, 2015 | 31.77 | 32.19 | 31.40 | 31.61 | 214,134 | -0.10(-0.32%) |
Sep 22, 2015 | 31.91 | 32.10 | 31.08 | 31.71 | 346,680 | -0.68(-2.10%) |
Sep 21, 2015 | 33.23 | 33.48 | 32.13 | 32.39 | 310,904 | -0.51(-1.55%) |
Sep 18, 2015 | 32.45 | 32.93 | 31.67 | 32.90 | 475,095 | -0.24(-0.72%) |
Sep 17, 2015 | 32.76 | 33.64 | 32.28 | 33.14 | 377,890 | +0.23(+0.70%) |
Sep 16, 2015 | 31.81 | 32.94 | 31.69 | 32.91 | 336,037 | +1.00(+3.13%) |
Sep 15, 2015 | 31.55 | 32.11 | 31.20 | 31.91 | 214,743 | +0.40(+1.27%) |
Sep 14, 2015 | 31.23 | 31.85 | 31.12 | 31.51 | 328,101 | +0.26(+0.83%) |
Sep 11, 2015 | 30.80 | 31.32 | 30.11 | 31.25 | 305,424 | +0.22(+0.71%) |
Sep 10, 2015 | 30.44 | 31.19 | 29.88 | 31.03 | 287,497 | +0.53(+1.74%) |
Sep 09, 2015 | 30.85 | 31.29 | 30.33 | 30.50 | 594,862 | +0.05(+0.16%) |
Sep 08, 2015 | 30.10 | 30.60 | 29.25 | 30.45 | 535,985 | +0.86(+2.91%) |
Sep 04, 2015 | 28.37 | 29.59 | 29.59 | 29.59 | 481,800 | +0.78(+2.71%) |
Sep 03, 2015 | 29.05 | 29.07 | 28.54 | 28.81 | 413,969 | -0.01(-0.03%) |
Sep 02, 2015 | 28.48 | 28.82 | 27.83 | 28.82 | 248,109 | +0.94(+3.37%) |
Sep 01, 2015 | 28.46 | 28.85 | 27.73 | 27.88 | 357,368 | -1.18(-4.06%) |
Aug 31, 2015 | 29.72 | 30.22 | 29.01 | 29.06 | 352,819 | -0.94(-3.13%) |
Aug 28, 2015 | 29.49 | 30.00 | 28.77 | 30.00 | 339,990 | +0.59(+2.01%) |
Aug 27, 2015 | 29.63 | 29.90 | 28.84 | 29.41 | 360,387 | -0.01(-0.03%) |
Aug 26, 2015 | 29.10 | 29.75 | 27.96 | 29.42 | 567,590 | +1.10(+3.88%) |
Aug 25, 2015 | 29.78 | 29.78 | 28.17 | 28.32 | 462,277 | +0.13(+0.46%) |
Aug 24, 2015 | 27.39 | 29.85 | 25.94 | 28.19 | 644,731 | -1.43(-4.83%) |
Aug 21, 2015 | 30.77 | 31.55 | 28.85 | 29.62 | 1,239,235 | -1.94(-6.15%) |
Aug 20, 2015 | 32.46 | 32.69 | 30.30 | 31.56 | 1,148,202 | -1.23(-3.75%) |
Aug 19, 2015 | 32.74 | 33.12 | 32.14 | 32.79 | 409,365 | -0.23(-0.70%) |
Aug 18, 2015 | 33.17 | 33.30 | 32.51 | 33.02 | 553,763 | -0.15(-0.45%) |
Aug 17, 2015 | 31.85 | 33.35 | 31.28 | 33.17 | 580,508 | +1.30(+4.08%) |
Aug 14, 2015 | 32.34 | 32.66 | 31.12 | 31.87 | 549,690 | -0.66(-2.03%) |
Aug 13, 2015 | 32.32 | 32.96 | 32.09 | 32.53 | 496,253 | +0.38(+1.18%) |
Aug 12, 2015 | 32.79 | 33.37 | 31.07 | 32.15 | 839,809 | -0.97(-2.93%) |
Aug 11, 2015 | 33.37 | 33.77 | 32.53 | 33.12 | 520,709 | -0.77(-2.27%) |
Aug 10, 2015 | 33.76 | 34.72 | 33.71 | 33.89 | 505,609 | +0.40(+1.19%) |
Aug 07, 2015 | 33.45 | 34.33 | 32.60 | 33.49 | 570,731 | +0.24(+0.72%) |
Aug 06, 2015 | 38.05 | 38.15 | 33.00 | 33.25 | 1,519,201 | -5.34(-13.84%) |
Aug 05, 2015 | 38.84 | 40.11 | 38.08 | 38.59 | 734,024 | -0.20(-0.52%) |
Aug 04, 2015 | 36.81 | 42.97 | 36.81 | 38.79 | 2,918,300 | +2.42(+6.65%) |
Aug 03, 2015 | 36.81 | 37.22 | 35.93 | 36.37 | 714,245 | -0.59(-1.60%) |
Jul 31, 2015 | 37.29 | 37.84 | 36.87 | 36.96 | 364,454 | -0.32(-0.86%) |
Jul 30, 2015 | 37.46 | 37.53 | 36.46 | 37.28 | 351,526 | -0.25(-0.67%) |
Jul 29, 2015 | 37.20 | 37.64 | 36.25 | 37.53 | 540,633 | +0.40(+1.08%) |
Jul 28, 2015 | 37.48 | 37.48 | 36.50 | 37.13 | 382,172 | +0.00(+0.00%) |
Jul 27, 2015 | 38.59 | 38.59 | 36.82 | 37.13 | 475,042 | -1.83(-4.70%) |
Jul 24, 2015 | 39.28 | 39.74 | 38.28 | 38.96 | 623,924 | -0.07(-0.18%) |
Jul 23, 2015 | 37.20 | 39.68 | 36.91 | 39.03 | 927,136 | +2.14(+5.80%) |
Jul 22, 2015 | 37.55 | 37.73 | 36.41 | 36.89 | 482,538 | -0.71(-1.89%) |
Jul 21, 2015 | 36.92 | 37.68 | 36.25 | 37.60 | 446,952 | +0.87(+2.37%) |
Jul 20, 2015 | 36.93 | 37.65 | 36.65 | 36.73 | 472,721 | -0.28(-0.76%) |
Jul 17, 2015 | 37.34 | 37.45 | 36.20 | 37.01 | 365,813 | -0.16(-0.43%) |
Jul 16, 2015 | 37.32 | 37.85 | 36.75 | 37.17 | 284,441 | +0.44(+1.20%) |
Jul 15, 2015 | 37.79 | 37.98 | 36.65 | 36.73 | 293,858 | -0.88(-2.34%) |
Jul 14, 2015 | 36.14 | 38.26 | 36.14 | 37.61 | 664,254 | +1.53(+4.24%) |
Jul 13, 2015 | 37.33 | 37.66 | 35.80 | 36.08 | 730,727 | -1.14(-3.06%) |
Jul 10, 2015 | 38.00 | 38.74 | 37.02 | 37.22 | 517,592 | -0.33(-0.88%) |
Jul 09, 2015 | 36.90 | 37.94 | 36.29 | 37.55 | 799,106 | +1.05(+2.88%) |
Jul 08, 2015 | 37.00 | 37.33 | 35.81 | 36.50 | 795,018 | -0.98(-2.61%) |
Jul 07, 2015 | 38.25 | 38.54 | 37.04 | 37.48 | 590,349 | -0.83(-2.17%) |
Jul 06, 2015 | 37.43 | 38.92 | 37.32 | 38.31 | 525,011 | -0.26(-0.67%) |
Jul 02, 2015 | 40.01 | 38.57 | 38.57 | 38.57 | 989,100 | -1.47(-3.67%) |
Jul 01, 2015 | 40.77 | 42.09 | 39.88 | 40.04 | 611,495 | -0.31(-0.77%) |
Jun 30, 2015 | 40.02 | 40.79 | 39.66 | 40.35 | 531,203 | +0.73(+1.84%) |
Jun 29, 2015 | 40.00 | 41.50 | 39.37 | 39.62 | 825,466 | -1.97(-4.74%) |
Jun 26, 2015 | 43.91 | 43.91 | 41.16 | 41.59 | 1,288,599 | -2.41(-5.48%) |
Jun 25, 2015 | 42.72 | 44.97 | 42.72 | 44.00 | 727,534 | +1.03(+2.40%) |
Jun 24, 2015 | 46.77 | 46.92 | 42.52 | 42.97 | 2,035,133 | -3.93(-8.38%) |
Jun 23, 2015 | 46.40 | 47.21 | 45.84 | 46.90 | 444,133 | +0.40(+0.86%) |
Jun 22, 2015 | 48.12 | 48.15 | 45.66 | 46.50 | 671,866 | -1.14(-2.39%) |
Jun 19, 2015 | 47.61 | 48.11 | 46.85 | 47.64 | 779,743 | +0.29(+0.61%) |
Jun 18, 2015 | 45.62 | 48.00 | 45.09 | 47.35 | 1,053,812 | +1.96(+4.32%) |
Jun 17, 2015 | 44.81 | 46.15 | 44.54 | 45.39 | 724,534 | +0.60(+1.34%) |
Jun 16, 2015 | 43.81 | 45.33 | 43.70 | 44.79 | 760,982 | +1.00(+2.28%) |
Jun 15, 2015 | 41.54 | 44.10 | 41.03 | 43.79 | 593,036 | +1.98(+4.74%) |
Jun 12, 2015 | 41.95 | 42.48 | 41.59 | 41.81 | 535,583 | -0.15(-0.36%) |
Jun 11, 2015 | 42.60 | 43.00 | 41.72 | 41.96 | 433,562 | -0.68(-1.59%) |
Jun 10, 2015 | 42.44 | 43.24 | 41.75 | 42.64 | 452,209 | +0.44(+1.04%) |
Jun 09, 2015 | 41.93 | 42.29 | 40.77 | 42.20 | 375,011 | +0.76(+1.83%) |
Jun 08, 2015 | 42.59 | 42.87 | 41.11 | 41.44 | 587,352 | -0.95(-2.24%) |
Jun 05, 2015 | 40.71 | 42.47 | 40.15 | 42.39 | 518,359 | +1.71(+4.20%) |
Jun 04, 2015 | 41.20 | 42.36 | 40.46 | 40.68 | 632,467 | -0.65(-1.57%) |
Jun 03, 2015 | 40.19 | 41.70 | 39.80 | 41.33 | 649,448 | +1.52(+3.82%) |
Jun 02, 2015 | 40.14 | 40.70 | 39.75 | 39.81 | 556,267 | -0.60(-1.48%) |
Jun 01, 2015 | 40.91 | 40.96 | 39.54 | 40.41 | 669,657 | -0.31(-0.76%) |
May 29, 2015 | 39.87 | 40.90 | 39.87 | 40.72 | 529,338 | +0.58(+1.44%) |
May 28, 2015 | 39.44 | 40.24 | 39.04 | 40.14 | 457,349 | +0.28(+0.70%) |
May 27, 2015 | 39.58 | 39.97 | 38.57 | 39.86 | 802,929 | +0.11(+0.28%) |
May 26, 2015 | 39.79 | 40.32 | 39.27 | 39.75 | 455,383 | +0.39(+0.99%) |
May 22, 2015 | 40.12 | 39.36 | 39.36 | 39.36 | 488,000 | -0.73(-1.82%) |
May 21, 2015 | 40.25 | 40.51 | 39.61 | 40.09 | 492,282 | -0.08(-0.20%) |
May 20, 2015 | 40.33 | 40.67 | 40.00 | 40.17 | 457,463 | +0.21(+0.53%) |
May 19, 2015 | 40.08 | 40.48 | 39.52 | 39.96 | 752,808 | -0.12(-0.30%) |
May 18, 2015 | 38.61 | 40.40 | 38.00 | 40.08 | 839,737 | +1.47(+3.81%) |
May 15, 2015 | 38.33 | 38.76 | 38.10 | 38.61 | 610,385 | +0.08(+0.21%) |
May 14, 2015 | 37.91 | 38.93 | 37.48 | 38.53 | 740,150 | +0.90(+2.39%) |
May 13, 2015 | 38.00 | 38.22 | 37.11 | 37.63 | 698,178 | -0.28(-0.74%) |
May 12, 2015 | 37.38 | 38.36 | 36.21 | 37.91 | 1,106,514 | +0.77(+2.07%) |
May 11, 2015 | 37.07 | 38.05 | 36.88 | 37.14 | 825,277 | +0.16(+0.43%) |
May 08, 2015 | 37.25 | 38.29 | 36.70 | 36.98 | 1,343,417 | -0.09(-0.24%) |
May 07, 2015 | 37.65 | 38.19 | 36.88 | 37.07 | 1,004,623 | -0.67(-1.78%) |
May 06, 2015 | 37.35 | 38.20 | 36.51 | 37.74 | 2,052,070 | +0.71(+1.92%) |
May 05, 2015 | 41.27 | 41.99 | 36.83 | 37.03 | 9,899,187 | -18.05(-32.77%) |
May 04, 2015 | 54.00 | 55.47 | 52.86 | 55.08 | 2,032,700 | +2.94(+5.64%) |
May 01, 2015 | 50.15 | 52.63 | 50.01 | 52.14 | 611,315 | +2.62(+5.29%) |
Apr 30, 2015 | 51.54 | 51.76 | 49.43 | 49.52 | 562,039 | -2.57(-4.93%) |
Apr 29, 2015 | 52.39 | 53.32 | 51.06 | 52.09 | 311,051 | -0.61(-1.16%) |
Apr 28, 2015 | 52.79 | 53.41 | 50.88 | 52.70 | 327,764 | -0.12(-0.23%) |
Apr 27, 2015 | 53.65 | 54.89 | 52.54 | 52.82 | 348,349 | -0.23(-0.43%) |
Apr 24, 2015 | 54.05 | 54.63 | 52.98 | 53.05 | 395,669 | -0.65(-1.21%) |
Apr 23, 2015 | 52.12 | 54.78 | 51.65 | 53.70 | 339,870 | +1.32(+2.52%) |
Apr 22, 2015 | 53.13 | 53.88 | 51.77 | 52.38 | 292,939 | -0.77(-1.45%) |
Apr 21, 2015 | 51.60 | 53.98 | 51.60 | 53.15 | 332,793 | +2.28(+4.48%) |
Apr 20, 2015 | 50.42 | 52.24 | 50.30 | 50.87 | 332,022 | +0.60(+1.19%) |
Apr 17, 2015 | 50.90 | 50.90 | 48.81 | 50.27 | 529,718 | -1.14(-2.22%) |
Apr 16, 2015 | 51.75 | 52.80 | 51.27 | 51.41 | 530,623 | -0.32(-0.62%) |
Apr 15, 2015 | 50.65 | 52.33 | 50.41 | 51.73 | 436,671 | +1.15(+2.27%) |
Apr 14, 2015 | 50.87 | 51.53 | 49.54 | 50.58 | 298,493 | -0.54(-1.06%) |
Apr 13, 2015 | 52.86 | 53.70 | 50.94 | 51.12 | 561,944 | -2.95(-5.46%) |
Apr 10, 2015 | 52.17 | 54.09 | 51.46 | 54.07 | 478,621 | +2.19(+4.22%) |
Apr 09, 2015 | 52.64 | 53.46 | 51.37 | 51.88 | 435,809 | -0.55(-1.05%) |
Apr 08, 2015 | 50.00 | 52.96 | 49.90 | 52.43 | 1,071,168 | +3.35(+6.83%) |
Apr 07, 2015 | 48.53 | 49.37 | 47.77 | 49.08 | 284,251 | +0.75(+1.55%) |
Apr 06, 2015 | 46.98 | 50.00 | 46.42 | 48.33 | 508,793 | +1.06(+2.24%) |
Apr 02, 2015 | 47.20 | 47.27 | 47.27 | 47.27 | 346,700 | +0.22(+0.47%) |
Apr 01, 2015 | 46.48 | 47.64 | 45.66 | 47.05 | 269,731 | +0.57(+1.23%) |
Mar 31, 2015 | 46.68 | 47.80 | 46.39 | 46.48 | 286,530 | -0.22(-0.47%) |
Mar 30, 2015 | 45.75 | 47.09 | 45.72 | 46.70 | 220,953 | +1.36(+3.00%) |
Mar 27, 2015 | 44.80 | 45.46 | 43.77 | 45.34 | 263,690 | +0.38(+0.85%) |
Mar 26, 2015 | 42.18 | 45.25 | 42.15 | 44.96 | 430,329 | +1.99(+4.63%) |
Mar 25, 2015 | 44.60 | 44.69 | 42.25 | 42.97 | 331,357 | -1.46(-3.29%) |
Mar 24, 2015 | 45.26 | 45.50 | 44.32 | 44.43 | 245,196 | -0.74(-1.64%) |
Mar 23, 2015 | 46.23 | 46.36 | 45.03 | 45.17 | 204,284 | -1.23(-2.65%) |
Mar 20, 2015 | 46.95 | 46.95 | 45.90 | 46.40 | 478,935 | -0.25(-0.54%) |
Mar 19, 2015 | 47.53 | 48.33 | 46.33 | 46.65 | 365,062 | -0.63(-1.33%) |
Mar 18, 2015 | 46.50 | 47.45 | 45.66 | 47.28 | 518,804 | +0.71(+1.52%) |
Mar 17, 2015 | 44.69 | 46.61 | 44.33 | 46.57 | 547,430 | +1.91(+4.28%) |
Mar 16, 2015 | 43.95 | 44.83 | 43.85 | 44.66 | 366,384 | +1.12(+2.57%) |
Mar 13, 2015 | 44.02 | 44.75 | 42.90 | 43.54 | 335,322 | -0.45(-1.02%) |
Mar 12, 2015 | 43.63 | 44.15 | 42.88 | 43.99 | 282,243 | +0.14(+0.32%) |
Mar 11, 2015 | 43.66 | 44.00 | 42.55 | 43.85 | 456,546 | +0.00(+0.00%) |
Mar 10, 2015 | 45.00 | 45.02 | 43.85 | 43.85 | 331,590 | -1.55(-3.41%) |
Mar 09, 2015 | 47.68 | 47.75 | 44.00 | 45.40 | 741,011 | -2.05(-4.32%) |
Mar 06, 2015 | 49.83 | 49.99 | 47.25 | 47.45 | 501,417 | -2.29(-4.60%) |
Mar 05, 2015 | 47.71 | 49.98 | 47.32 | 49.74 | 581,572 | +2.26(+4.76%) |
Mar 04, 2015 | 47.15 | 48.43 | 46.69 | 47.48 | 371,369 | +0.21(+0.44%) |
Mar 03, 2015 | 47.50 | 47.55 | 46.60 | 47.27 | 205,249 | -0.24(-0.51%) |
Mar 02, 2015 | 46.00 | 47.74 | 45.66 | 47.51 | 580,888 | +1.48(+3.22%) |
Feb 27, 2015 | 47.30 | 47.56 | 46.00 | 46.03 | 357,631 | -1.27(-2.68%) |
Feb 26, 2015 | 47.68 | 47.91 | 47.15 | 47.30 | 310,645 | -0.48(-1.00%) |
Feb 25, 2015 | 48.21 | 48.38 | 46.62 | 47.78 | 382,874 | -0.67(-1.38%) |
Feb 24, 2015 | 48.05 | 49.05 | 47.66 | 48.45 | 387,754 | +0.43(+0.90%) |
Feb 23, 2015 | 48.07 | 48.74 | 47.91 | 48.02 | 305,292 | +0.13(+0.27%) |
Feb 20, 2015 | 46.66 | 47.91 | 46.30 | 47.89 | 379,064 | +1.23(+2.64%) |
Feb 19, 2015 | 45.40 | 46.72 | 45.05 | 46.66 | 579,358 | +1.26(+2.78%) |
Feb 18, 2015 | 44.80 | 46.07 | 43.73 | 45.40 | 694,579 | -0.91(-1.97%) |
Feb 17, 2015 | 48.00 | 49.42 | 46.03 | 46.31 | 681,534 | -1.64(-3.42%) |
Feb 13, 2015 | 46.90 | 47.95 | 47.95 | 47.95 | 625,500 | +1.46(+3.14%) |
Feb 12, 2015 | 46.00 | 47.00 | 45.12 | 46.49 | 568,190 | +0.64(+1.40%) |
Feb 11, 2015 | 46.27 | 46.55 | 43.52 | 45.85 | 819,302 | -1.09(-2.32%) |
Feb 10, 2015 | 43.60 | 48.00 | 43.28 | 46.94 | 1,853,734 | +6.09(+14.91%) |
Feb 09, 2015 | 40.36 | 41.51 | 39.74 | 40.85 | 478,876 | +0.50(+1.24%) |
Feb 06, 2015 | 41.10 | 42.67 | 40.07 | 40.35 | 498,545 | -0.54(-1.32%) |
Feb 05, 2015 | 39.01 | 41.09 | 39.01 | 40.89 | 323,112 | +2.17(+5.60%) |
Feb 04, 2015 | 37.33 | 39.18 | 37.33 | 38.72 | 145,809 | +1.16(+3.09%) |
Feb 03, 2015 | 38.03 | 38.31 | 37.31 | 37.56 | 177,694 | -0.40(-1.05%) |
Feb 02, 2015 | 38.01 | 38.41 | 36.91 | 37.96 | 168,769 | -0.06(-0.16%) |
Jan 30, 2015 | 38.88 | 39.15 | 37.73 | 38.02 | 177,687 | -1.07(-2.74%) |
Jan 29, 2015 | 38.65 | 39.59 | 38.18 | 39.09 | 157,234 | +0.57(+1.48%) |
Jan 28, 2015 | 38.57 | 39.65 | 38.07 | 38.52 | 210,208 | +0.09(+0.23%) |
Jan 27, 2015 | 38.23 | 38.83 | 37.35 | 38.43 | 193,077 | -0.25(-0.65%) |
Jan 26, 2015 | 38.86 | 39.46 | 38.08 | 38.68 | 247,540 | -0.97(-2.45%) |
Jan 23, 2015 | 39.42 | 40.69 | 39.19 | 39.65 | 185,690 | +0.33(+0.84%) |
Jan 22, 2015 | 39.07 | 39.49 | 38.40 | 39.32 | 142,938 | +0.50(+1.29%) |
Jan 21, 2015 | 39.12 | 39.29 | 38.03 | 38.82 | 200,723 | -0.23(-0.59%) |
Jan 20, 2015 | 37.72 | 39.77 | 36.90 | 39.05 | 267,083 | +1.46(+3.88%) |
Jan 16, 2015 | 35.89 | 37.74 | 35.89 | 37.59 | 155,511 | +1.55(+4.30%) |
Jan 15, 2015 | 36.74 | 37.96 | 35.50 | 36.04 | 205,590 | -0.70(-1.91%) |
Jan 14, 2015 | 36.72 | 38.41 | 36.15 | 36.74 | 266,311 | -0.34(-0.92%) |
Jan 13, 2015 | 37.01 | 38.24 | 36.54 | 37.08 | 269,267 | +0.46(+1.26%) |
Jan 12, 2015 | 37.03 | 37.47 | 36.58 | 36.62 | 218,194 | -0.20(-0.54%) |
Jan 09, 2015 | 38.22 | 38.57 | 36.51 | 36.82 | 206,796 | -1.29(-3.38%) |
Jan 08, 2015 | 37.46 | 38.48 | 37.05 | 38.11 | 213,619 | +1.16(+3.14%) |
Jan 07, 2015 | 35.88 | 37.53 | 35.75 | 36.95 | 208,339 | +1.28(+3.59%) |
Jan 06, 2015 | 36.93 | 37.15 | 35.01 | 35.67 | 319,239 | -1.30(-3.52%) |
Jan 05, 2015 | 37.19 | 38.17 | 36.70 | 36.97 | 170,889 | -0.34(-0.91%) |
Jan 02, 2015 | 38.15 | 38.95 | 36.50 | 37.31 | 178,650 | -0.44(-1.17%) |
Dec 31, 2014 | 37.59 | 37.75 | 37.75 | 37.75 | 228,800 | +0.34(+0.91%) |
Dec 30, 2014 | 38.48 | 39.06 | 37.09 | 37.41 | 118,974 | -1.20(-3.11%) |
Dec 29, 2014 | 40.23 | 40.41 | 38.23 | 38.61 | 156,600 | -1.56(-3.88%) |
Dec 26, 2014 | 38.91 | 40.74 | 38.91 | 40.17 | 164,652 | +1.28(+3.29%) |
Dec 24, 2014 | 38.95 | 38.89 | 38.89 | 38.89 | 66,000 | -0.05(-0.13%) |
Dec 23, 2014 | 39.50 | 40.00 | 38.60 | 38.94 | 165,196 | -0.13(-0.33%) |
Dec 22, 2014 | 40.00 | 40.00 | 38.82 | 39.07 | 258,086 | -0.24(-0.61%) |
Dec 19, 2014 | 37.10 | 39.43 | 37.04 | 39.31 | 577,555 | +2.22(+5.99%) |
Dec 18, 2014 | 36.83 | 37.28 | 35.95 | 37.09 | 178,606 | +1.02(+2.83%) |
Dec 17, 2014 | 35.28 | 36.25 | 34.71 | 36.07 | 196,174 | +0.79(+2.24%) |
Dec 16, 2014 | 35.61 | 36.16 | 35.00 | 35.28 | 185,529 | -0.51(-1.42%) |
Dec 15, 2014 | 37.71 | 37.90 | 35.49 | 35.79 | 239,241 | -1.56(-4.18%) |
Dec 12, 2014 | 37.03 | 38.20 | 37.03 | 37.35 | 178,753 | -0.16(-0.43%) |
Dec 11, 2014 | 36.90 | 38.10 | 36.62 | 37.51 | 212,869 | +0.65(+1.76%) |
Dec 10, 2014 | 36.15 | 37.97 | 35.44 | 36.86 | 295,219 | +0.66(+1.82%) |
Dec 09, 2014 | 35.14 | 36.43 | 33.71 | 36.20 | 190,809 | +0.56(+1.57%) |
Dec 08, 2014 | 36.34 | 37.61 | 35.13 | 35.64 | 281,983 | -0.92(-2.52%) |
Dec 05, 2014 | 35.89 | 36.64 | 35.72 | 36.56 | 175,529 | +0.76(+2.12%) |
Dec 04, 2014 | 36.54 | 36.89 | 35.64 | 35.80 | 163,691 | -0.67(-1.84%) |
Dec 03, 2014 | 36.06 | 37.00 | 35.87 | 36.47 | 219,476 | +0.61(+1.70%) |
Dec 02, 2014 | 34.28 | 35.92 | 33.78 | 35.86 | 382,224 | +1.51(+4.40%) |
Dec 01, 2014 | 35.50 | 35.73 | 34.12 | 34.35 | 170,949 | -1.14(-3.21%) |
Nov 28, 2014 | 35.00 | 35.97 | 34.88 | 35.49 | 193,601 | +0.52(+1.49%) |
Nov 26, 2014 | 34.67 | 34.97 | 34.97 | 34.97 | 118,600 | +0.40(+1.16%) |
Nov 25, 2014 | 34.31 | 34.83 | 33.84 | 34.57 | 183,524 | +0.47(+1.38%) |
Nov 24, 2014 | 33.42 | 34.17 | 33.31 | 34.10 | 166,875 | +0.80(+2.40%) |
Nov 21, 2014 | 34.17 | 34.33 | 33.14 | 33.30 | 165,127 | -0.22(-0.66%) |
Nov 20, 2014 | 32.88 | 33.86 | 32.83 | 33.52 | 242,229 | +0.22(+0.66%) |
Nov 19, 2014 | 34.87 | 34.99 | 32.97 | 33.30 | 280,930 | -1.51(-4.34%) |
Nov 18, 2014 | 34.96 | 35.40 | 34.65 | 34.81 | 193,719 | -0.08(-0.23%) |
Nov 17, 2014 | 36.72 | 37.29 | 34.63 | 34.89 | 263,223 | -1.74(-4.75%) |
Nov 14, 2014 | 35.67 | 36.82 | 35.56 | 36.63 | 225,643 | +0.96(+2.69%) |
Nov 13, 2014 | 36.26 | 36.81 | 35.54 | 35.67 | 239,437 | -0.32(-0.89%) |
Nov 12, 2014 | 35.43 | 36.35 | 35.33 | 35.99 | 145,971 | +0.22(+0.62%) |
Nov 11, 2014 | 35.47 | 35.99 | 34.90 | 35.77 | 194,191 | -0.23(-0.64%) |
Nov 10, 2014 | 34.87 | 36.00 | 34.59 | 36.00 | 238,386 | +1.52(+4.41%) |
Nov 07, 2014 | 34.92 | 35.40 | 34.18 | 34.48 | 377,232 | -0.34(-0.98%) |
Nov 06, 2014 | 34.12 | 35.41 | 33.76 | 34.82 | 449,154 | +0.63(+1.84%) |
Nov 05, 2014 | 34.52 | 35.00 | 33.60 | 34.19 | 560,557 | -0.61(-1.75%) |
Nov 04, 2014 | 32.41 | 36.09 | 32.41 | 34.80 | 1,290,773 | +2.12(+6.49%) |
Nov 03, 2014 | 32.51 | 33.18 | 31.55 | 32.68 | 707,037 | +0.60(+1.87%) |
Oct 31, 2014 | 31.53 | 32.18 | 30.76 | 32.08 | 424,988 | +1.50(+4.91%) |
Oct 30, 2014 | 29.38 | 30.60 | 29.38 | 30.58 | 236,309 | +1.02(+3.45%) |
Oct 29, 2014 | 30.21 | 30.62 | 28.98 | 29.56 | 176,997 | -0.51(-1.70%) |
Oct 28, 2014 | 28.64 | 30.25 | 28.53 | 30.07 | 412,800 | +1.64(+5.77%) |
Oct 27, 2014 | 28.25 | 28.33 | 28.33 | 28.43 | 143,152 | +0.10(+0.35%) |
Oct 24, 2014 | 28.41 | 28.80 | 28.12 | 28.33 | 74,125 | -0.04(-0.14%) |
Oct 23, 2014 | 28.10 | 28.64 | 27.70 | 28.37 | 119,151 | +0.67(+2.42%) |
Oct 22, 2014 | 27.99 | 28.10 | 27.46 | 27.70 | 181,580 | -0.10(-0.36%) |
Oct 21, 2014 | 27.93 | 28.16 | 26.50 | 27.80 | 308,811 | +0.03(+0.11%) |
Oct 20, 2014 | 27.89 | 28.35 | 27.49 | 27.77 | 184,914 | -0.22(-0.79%) |
Oct 17, 2014 | 29.19 | 29.57 | 27.89 | 27.99 | 254,478 | -0.90(-3.12%) |
Oct 16, 2014 | 29.90 | 30.09 | 28.25 | 28.89 | 552,598 | -1.16(-3.86%) |
Oct 15, 2014 | 28.15 | 30.31 | 27.70 | 30.05 | 497,477 | +1.46(+5.11%) |
Oct 14, 2014 | 28.70 | 28.97 | 28.10 | 28.59 | 359,250 | +0.22(+0.78%) |
Oct 13, 2014 | 28.68 | 28.97 | 27.86 | 28.37 | 413,238 | -0.18(-0.63%) |
Oct 10, 2014 | 28.14 | 29.39 | 27.94 | 28.55 | 571,075 | +0.21(+0.74%) |
Oct 09, 2014 | 28.55 | 28.99 | 27.90 | 28.34 | 271,283 | -0.18(-0.63%) |
Oct 08, 2014 | 28.20 | 28.65 | 28.03 | 28.52 | 235,426 | +0.30(+1.06%) |
Oct 07, 2014 | 28.09 | 28.57 | 27.78 | 28.22 | 163,095 | +0.02(+0.07%) |
Oct 06, 2014 | 28.61 | 29.23 | 27.71 | 28.20 | 240,670 | -0.18(-0.63%) |
Oct 03, 2014 | 27.72 | 29.02 | 27.50 | 28.38 | 434,462 | +0.89(+3.24%) |
Oct 02, 2014 | 26.54 | 27.61 | 26.30 | 27.49 | 392,705 | +1.37(+5.25%) |