Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.28 | 32.05 | 31.19 | 31.65 | 67,166 | +0.32(+1.02%) |
Sep 29, 2015 | 30.86 | 31.47 | 30.79 | 31.33 | 8,375 | +0.53(+1.72%) |
Sep 28, 2015 | 31.13 | 31.60 | 30.72 | 30.80 | 19,375 | -1.06(-3.33%) |
Sep 25, 2015 | 31.59 | 32.00 | 31.13 | 31.86 | 13,487 | +0.49(+1.56%) |
Sep 24, 2015 | 31.08 | 31.50 | 30.95 | 31.37 | 16,237 | -0.34(-1.07%) |
Sep 23, 2015 | 32.53 | 33.22 | 31.55 | 31.71 | 36,300 | -0.55(-1.70%) |
Sep 22, 2015 | 31.39 | 32.52 | 31.39 | 32.26 | 18,341 | +0.22(+0.69%) |
Sep 21, 2015 | 31.93 | 32.07 | 31.64 | 32.04 | 27,026 | +0.94(+3.02%) |
Sep 18, 2015 | 31.23 | 31.59 | 30.73 | 31.10 | 34,506 | -0.61(-1.92%) |
Sep 17, 2015 | 31.62 | 31.80 | 31.15 | 31.71 | 59,904 | -0.03(-0.09%) |
Sep 16, 2015 | 31.56 | 32.25 | 31.16 | 31.74 | 53,652 | +1.14(+3.73%) |
Sep 15, 2015 | 30.21 | 30.70 | 30.12 | 30.60 | 11,648 | +0.64(+2.14%) |
Sep 14, 2015 | 30.71 | 30.71 | 29.82 | 29.96 | 56,796 | -1.45(-4.62%) |
Sep 11, 2015 | 31.25 | 31.89 | 30.80 | 31.41 | 20,204 | -0.55(-1.72%) |
Sep 10, 2015 | 31.16 | 32.07 | 30.87 | 31.96 | 29,255 | +0.68(+2.17%) |
Sep 09, 2015 | 32.26 | 32.28 | 31.11 | 31.28 | 30,240 | -0.80(-2.49%) |
Sep 08, 2015 | 32.27 | 32.38 | 31.50 | 32.08 | 24,099 | -0.40(-1.23%) |
Sep 04, 2015 | 32.54 | 32.48 | 32.48 | 32.48 | 14,000 | -0.40(-1.22%) |
Sep 03, 2015 | 33.06 | 34.06 | 32.67 | 32.88 | 72,110 | +0.21(+0.64%) |
Sep 02, 2015 | 33.09 | 33.09 | 31.36 | 32.67 | 85,168 | +0.82(+2.57%) |
Sep 01, 2015 | 32.86 | 32.92 | 31.75 | 31.85 | 58,687 | -2.09(-6.16%) |
Aug 31, 2015 | 31.45 | 34.44 | 30.65 | 33.94 | 84,710 | +2.10(+6.60%) |
Aug 28, 2015 | 30.93 | 32.60 | 30.75 | 31.84 | 72,296 | +1.48(+4.87%) |
Aug 27, 2015 | 29.32 | 30.64 | 29.32 | 30.36 | 103,893 | +1.83(+6.41%) |
Aug 26, 2015 | 29.01 | 29.10 | 28.20 | 28.53 | 82,726 | -1.02(-3.45%) |
Aug 25, 2015 | 30.39 | 30.39 | 29.50 | 29.55 | 111,540 | -0.32(-1.07%) |
Aug 24, 2015 | 30.59 | 30.71 | 29.76 | 29.87 | 162,238 | -1.85(-5.83%) |
Aug 21, 2015 | 31.29 | 31.82 | 30.69 | 31.72 | 60,888 | -0.09(-0.28%) |
Aug 20, 2015 | 32.23 | 32.47 | 31.65 | 31.81 | 54,990 | -0.51(-1.58%) |
Aug 19, 2015 | 33.33 | 33.43 | 32.24 | 32.32 | 112,281 | -1.45(-4.29%) |
Aug 18, 2015 | 33.83 | 34.12 | 33.66 | 33.77 | 30,319 | -0.47(-1.37%) |
Aug 17, 2015 | 34.95 | 34.95 | 34.09 | 34.24 | 70,448 | -0.46(-1.33%) |
Aug 14, 2015 | 34.75 | 34.96 | 34.64 | 34.70 | 26,551 | -0.73(-2.06%) |
Aug 13, 2015 | 35.92 | 35.92 | 35.40 | 35.43 | 27,946 | -0.97(-2.66%) |
Aug 12, 2015 | 35.41 | 36.62 | 35.38 | 36.40 | 70,364 | +1.26(+3.59%) |
Aug 11, 2015 | 34.51 | 35.14 | 34.30 | 35.14 | 43,052 | +0.20(+0.57%) |
Aug 10, 2015 | 33.88 | 35.05 | 33.88 | 34.94 | 70,066 | +1.23(+3.65%) |
Aug 07, 2015 | 33.56 | 33.74 | 33.18 | 33.71 | 21,705 | -0.35(-1.03%) |
Aug 06, 2015 | 34.14 | 34.14 | 33.52 | 34.06 | 35,401 | -0.57(-1.65%) |
Aug 05, 2015 | 35.24 | 35.95 | 34.29 | 34.63 | 33,103 | -0.37(-1.06%) |
Aug 04, 2015 | 35.07 | 35.26 | 34.61 | 35.00 | 39,470 | +0.22(+0.63%) |
Aug 03, 2015 | 35.49 | 35.57 | 34.60 | 34.78 | 121,936 | -1.79(-4.89%) |
Jul 31, 2015 | 37.02 | 37.02 | 36.46 | 36.57 | 11,403 | +0.05(+0.14%) |
Jul 30, 2015 | 36.66 | 36.89 | 36.52 | 36.52 | 11,925 | +0.10(+0.27%) |
Jul 29, 2015 | 35.92 | 36.59 | 35.65 | 36.42 | 36,260 | +0.42(+1.17%) |
Jul 28, 2015 | 36.00 | 36.64 | 35.78 | 36.00 | 25,368 | -0.26(-0.72%) |
Jul 27, 2015 | 36.60 | 36.73 | 36.21 | 36.26 | 50,740 | -0.68(-1.84%) |
Jul 24, 2015 | 37.24 | 37.27 | 36.61 | 36.94 | 41,253 | -0.34(-0.91%) |
Jul 23, 2015 | 37.98 | 38.06 | 37.28 | 37.28 | 26,163 | -0.24(-0.64%) |
Jul 22, 2015 | 38.00 | 38.36 | 37.51 | 37.52 | 50,700 | -1.10(-2.85%) |
Jul 21, 2015 | 38.69 | 39.00 | 38.25 | 38.62 | 53,414 | -0.15(-0.39%) |
Jul 20, 2015 | 38.82 | 38.90 | 38.62 | 38.77 | 28,114 | -0.10(-0.26%) |
Jul 17, 2015 | 38.65 | 38.94 | 38.37 | 38.87 | 74,620 | +0.62(+1.62%) |
Jul 16, 2015 | 38.16 | 38.35 | 37.99 | 38.25 | 66,666 | +0.77(+2.05%) |
Jul 15, 2015 | 38.47 | 38.51 | 37.31 | 37.48 | 129,527 | -1.39(-3.58%) |
Jul 14, 2015 | 38.18 | 39.10 | 38.09 | 38.87 | 87,397 | -0.25(-0.64%) |
Jul 13, 2015 | 39.21 | 39.93 | 39.02 | 39.12 | 177,076 | -1.69(-4.14%) |
Jul 10, 2015 | 40.95 | 40.95 | 40.07 | 40.81 | 23,434 | -0.24(-0.58%) |
Jul 09, 2015 | 40.68 | 41.45 | 40.63 | 41.05 | 60,161 | +0.63(+1.56%) |
Jul 08, 2015 | 40.32 | 40.57 | 39.85 | 40.42 | 70,968 | +0.89(+2.25%) |
Jul 07, 2015 | 39.16 | 39.65 | 38.43 | 39.53 | 52,094 | +0.56(+1.44%) |
Jul 06, 2015 | 39.53 | 39.65 | 38.69 | 38.97 | 135,788 | -1.95(-4.77%) |
Jul 02, 2015 | 41.04 | 40.92 | 40.92 | 40.92 | 34,300 | +0.39(+0.96%) |
Jul 01, 2015 | 40.50 | 40.82 | 40.31 | 40.53 | 22,848 | -0.68(-1.65%) |
Jun 30, 2015 | 40.97 | 41.59 | 40.97 | 41.21 | 48,116 | +0.99(+2.46%) |
Jun 29, 2015 | 40.29 | 40.54 | 40.09 | 40.22 | 35,728 | -0.45(-1.11%) |
Jun 26, 2015 | 40.36 | 40.83 | 40.26 | 40.67 | 40,383 | +0.28(+0.69%) |
Jun 25, 2015 | 40.46 | 40.67 | 40.03 | 40.39 | 62,039 | -0.48(-1.17%) |
Jun 24, 2015 | 41.38 | 41.47 | 40.69 | 40.87 | 31,336 | -0.51(-1.23%) |
Jun 23, 2015 | 39.76 | 41.47 | 39.75 | 41.38 | 72,379 | +1.15(+2.86%) |
Jun 22, 2015 | 40.05 | 40.44 | 39.93 | 40.23 | 63,683 | -0.43(-1.06%) |
Jun 19, 2015 | 41.01 | 41.14 | 40.32 | 40.66 | 70,070 | -0.87(-2.09%) |
Jun 18, 2015 | 41.62 | 41.83 | 41.24 | 41.53 | 31,418 | +0.11(+0.27%) |
Jun 17, 2015 | 42.76 | 42.95 | 40.98 | 41.42 | 76,554 | -0.55(-1.31%) |
Jun 16, 2015 | 41.64 | 42.03 | 41.61 | 41.97 | 36,403 | +0.65(+1.57%) |
Jun 15, 2015 | 41.51 | 41.66 | 41.31 | 41.32 | 20,310 | -0.40(-0.96%) |
Jun 12, 2015 | 41.69 | 41.98 | 41.50 | 41.72 | 17,627 | -0.24(-0.57%) |
Jun 11, 2015 | 42.29 | 42.29 | 41.87 | 41.96 | 56,642 | -0.29(-0.69%) |
Jun 10, 2015 | 41.79 | 42.41 | 41.66 | 42.25 | 77,521 | +1.32(+3.23%) |
Jun 09, 2015 | 40.55 | 41.12 | 40.50 | 40.93 | 83,398 | +1.33(+3.36%) |
Jun 08, 2015 | 39.57 | 39.69 | 39.54 | 39.60 | 10,886 | -0.37(-0.93%) |
Jun 05, 2015 | 38.58 | 40.09 | 38.54 | 39.97 | 56,821 | +0.78(+1.99%) |
Jun 04, 2015 | 40.11 | 40.11 | 38.96 | 39.19 | 61,340 | -1.18(-2.92%) |
Jun 03, 2015 | 40.49 | 40.59 | 39.86 | 40.37 | 54,949 | -0.54(-1.32%) |
Jun 02, 2015 | 40.21 | 40.92 | 40.03 | 40.91 | 78,007 | +0.50(+1.24%) |
Jun 01, 2015 | 40.52 | 40.76 | 40.27 | 40.41 | 39,526 | -0.22(-0.54%) |
May 29, 2015 | 39.16 | 40.88 | 39.14 | 40.63 | 98,179 | +1.70(+4.37%) |
May 28, 2015 | 38.13 | 39.00 | 37.93 | 38.93 | 45,341 | +0.62(+1.62%) |
May 27, 2015 | 38.50 | 38.64 | 38.05 | 38.31 | 52,368 | -0.92(-2.35%) |
May 26, 2015 | 39.90 | 39.92 | 38.92 | 39.23 | 57,306 | -1.22(-3.02%) |
May 22, 2015 | 39.90 | 40.45 | 40.45 | 40.45 | 64,200 | -0.34(-0.83%) |
May 21, 2015 | 40.43 | 40.91 | 40.35 | 40.79 | 49,829 | +1.00(+2.51%) |
May 20, 2015 | 39.69 | 40.01 | 39.50 | 39.79 | 56,770 | +0.52(+1.32%) |
May 19, 2015 | 39.79 | 39.79 | 39.11 | 39.27 | 87,025 | -0.92(-2.29%) |
May 18, 2015 | 40.00 | 40.25 | 39.96 | 40.19 | 86,355 | -0.16(-0.40%) |
May 15, 2015 | 39.85 | 40.41 | 39.62 | 40.35 | 40,038 | -0.09(-0.22%) |
May 14, 2015 | 40.32 | 40.44 | 39.91 | 40.44 | 47,817 | +0.56(+1.40%) |
May 13, 2015 | 40.09 | 40.55 | 39.88 | 39.88 | 71,869 | +0.08(+0.20%) |
May 12, 2015 | 39.29 | 40.17 | 39.23 | 39.80 | 69,963 | +0.74(+1.89%) |
May 11, 2015 | 39.17 | 39.17 | 38.70 | 39.06 | 17,386 | -0.11(-0.28%) |
May 08, 2015 | 39.08 | 39.33 | 38.56 | 39.17 | 48,926 | +0.15(+0.38%) |
May 07, 2015 | 39.63 | 39.63 | 38.92 | 39.02 | 88,181 | -0.82(-2.06%) |
May 06, 2015 | 40.92 | 41.07 | 39.78 | 39.84 | 79,821 | -0.65(-1.61%) |
May 05, 2015 | 40.52 | 40.75 | 40.37 | 40.49 | 69,502 | +0.56(+1.40%) |
May 04, 2015 | 40.03 | 40.05 | 39.81 | 39.93 | 40,136 | -0.32(-0.80%) |
May 01, 2015 | 39.77 | 40.29 | 39.45 | 40.25 | 52,227 | +0.00(+0.00%) |
Apr 30, 2015 | 39.53 | 40.25 | 39.45 | 40.25 | 57,967 | +0.91(+2.31%) |
Apr 29, 2015 | 39.14 | 40.00 | 39.13 | 39.34 | 63,342 | +0.09(+0.23%) |
Apr 28, 2015 | 39.16 | 39.60 | 39.00 | 39.25 | 57,329 | -0.08(-0.20%) |
Apr 27, 2015 | 39.41 | 39.55 | 38.98 | 39.33 | 51,798 | -0.10(-0.25%) |
Apr 24, 2015 | 39.00 | 39.43 | 38.91 | 39.43 | 45,162 | +0.24(+0.60%) |
Apr 23, 2015 | 38.59 | 39.38 | 38.57 | 39.19 | 87,568 | +1.28(+3.39%) |
Apr 22, 2015 | 37.52 | 38.10 | 37.32 | 37.91 | 45,309 | +0.59(+1.58%) |
Apr 21, 2015 | 37.71 | 37.82 | 37.00 | 37.32 | 44,213 | -0.80(-2.10%) |
Apr 20, 2015 | 37.84 | 38.47 | 37.84 | 38.12 | 51,388 | +0.01(+0.03%) |
Apr 17, 2015 | 38.05 | 38.40 | 37.80 | 38.11 | 50,501 | -0.12(-0.31%) |
Apr 16, 2015 | 37.59 | 38.44 | 37.35 | 38.23 | 58,101 | +0.28(+0.74%) |
Apr 15, 2015 | 36.66 | 38.19 | 36.61 | 37.95 | 98,148 | +1.79(+4.95%) |
Apr 14, 2015 | 35.89 | 36.43 | 35.79 | 36.16 | 118,417 | +0.62(+1.74%) |
Apr 13, 2015 | 36.06 | 36.16 | 35.45 | 35.54 | 34,491 | -0.18(-0.50%) |
Apr 10, 2015 | 35.29 | 35.79 | 35.29 | 35.72 | 45,579 | +1.07(+3.09%) |
Apr 09, 2015 | 34.47 | 35.43 | 34.34 | 34.65 | 35,012 | +0.11(+0.32%) |
Apr 08, 2015 | 35.84 | 35.84 | 34.24 | 34.54 | 122,794 | -2.04(-5.58%) |
Apr 07, 2015 | 35.97 | 36.63 | 35.78 | 36.58 | 37,508 | +0.40(+1.11%) |
Apr 06, 2015 | 35.59 | 36.43 | 35.34 | 36.18 | 89,812 | +1.28(+3.67%) |
Apr 02, 2015 | 35.37 | 34.90 | 34.90 | 34.90 | 149,700 | -1.04(-2.89%) |
Apr 01, 2015 | 35.21 | 36.28 | 35.10 | 35.94 | 33,975 | +1.10(+3.16%) |
Mar 31, 2015 | 34.49 | 35.12 | 34.46 | 34.84 | 55,563 | -0.33(-0.94%) |
Mar 30, 2015 | 35.24 | 35.51 | 34.77 | 35.17 | 36,237 | -0.07(-0.20%) |
Mar 27, 2015 | 36.46 | 36.46 | 35.21 | 35.24 | 66,555 | -1.68(-4.55%) |
Mar 26, 2015 | 36.73 | 37.21 | 36.44 | 36.92 | 62,214 | +0.96(+2.67%) |
Mar 25, 2015 | 35.97 | 36.40 | 35.65 | 35.96 | 51,095 | +0.63(+1.78%) |
Mar 24, 2015 | 35.50 | 35.68 | 35.25 | 35.33 | 28,026 | -0.14(-0.39%) |
Mar 23, 2015 | 35.21 | 35.63 | 34.91 | 35.47 | 72,405 | +0.38(+1.08%) |
Mar 20, 2015 | 35.02 | 35.40 | 34.91 | 35.09 | 44,446 | +0.27(+0.78%) |
Mar 19, 2015 | 34.57 | 35.01 | 34.53 | 34.82 | 104,962 | -0.99(-2.76%) |
Mar 18, 2015 | 33.58 | 35.81 | 33.58 | 35.81 | 93,252 | +1.89(+5.57%) |
Mar 17, 2015 | 33.53 | 34.06 | 33.28 | 33.92 | 54,762 | -0.05(-0.15%) |
Mar 16, 2015 | 33.88 | 34.06 | 33.28 | 33.97 | 127,442 | -0.49(-1.42%) |
Mar 13, 2015 | 35.26 | 35.28 | 33.70 | 34.46 | 193,266 | -1.05(-2.96%) |
Mar 12, 2015 | 36.51 | 36.55 | 35.30 | 35.51 | 50,363 | -0.35(-0.98%) |
Mar 11, 2015 | 35.74 | 36.00 | 35.38 | 35.86 | 62,566 | +0.08(+0.22%) |
Mar 10, 2015 | 36.12 | 36.22 | 35.48 | 35.78 | 89,712 | -1.06(-2.88%) |
Mar 09, 2015 | 36.85 | 37.41 | 36.75 | 36.84 | 57,256 | -0.10(-0.27%) |
Mar 06, 2015 | 37.14 | 37.45 | 36.41 | 36.94 | 64,334 | -0.29(-0.78%) |
Mar 05, 2015 | 37.57 | 37.61 | 36.60 | 37.23 | 98,460 | -0.60(-1.59%) |
Mar 04, 2015 | 37.86 | 37.99 | 37.40 | 37.83 | 88,322 | -0.62(-1.61%) |
Mar 03, 2015 | 38.43 | 38.59 | 37.80 | 38.45 | 74,264 | +0.78(+2.07%) |
Mar 02, 2015 | 37.77 | 38.18 | 37.10 | 37.67 | 171,652 | -1.16(-2.99%) |
Feb 27, 2015 | 38.20 | 39.75 | 37.50 | 38.83 | 296,611 | +1.12(+2.97%) |
Feb 26, 2015 | 37.52 | 38.16 | 37.10 | 37.71 | 122,050 | +0.00(+0.00%) |
Feb 25, 2015 | 36.09 | 37.80 | 35.70 | 37.71 | 130,728 | +1.90(+5.31%) |
Feb 24, 2015 | 36.47 | 36.66 | 35.75 | 35.81 | 66,641 | -0.34(-0.94%) |
Feb 23, 2015 | 36.04 | 36.60 | 35.91 | 36.15 | 51,014 | -0.04(-0.11%) |
Feb 20, 2015 | 36.67 | 36.75 | 36.01 | 36.19 | 67,149 | -0.02(-0.06%) |
Feb 19, 2015 | 34.67 | 36.28 | 34.55 | 36.21 | 143,918 | +0.58(+1.63%) |
Feb 18, 2015 | 35.73 | 36.05 | 35.51 | 35.63 | 119,562 | -0.44(-1.22%) |
Feb 17, 2015 | 36.34 | 36.60 | 35.75 | 36.07 | 176,028 | -0.49(-1.34%) |
Feb 13, 2015 | 36.41 | 36.56 | 36.56 | 36.56 | 128,700 | +0.62(+1.73%) |
Feb 12, 2015 | 35.47 | 36.11 | 35.33 | 35.94 | 100,350 | +1.13(+3.25%) |
Feb 11, 2015 | 34.91 | 34.97 | 34.10 | 34.81 | 82,231 | -0.45(-1.28%) |
Feb 10, 2015 | 35.72 | 35.72 | 34.63 | 35.26 | 108,410 | -0.30(-0.84%) |
Feb 09, 2015 | 35.75 | 36.13 | 35.41 | 35.56 | 136,727 | +0.39(+1.11%) |
Feb 06, 2015 | 34.80 | 35.61 | 34.61 | 35.17 | 102,069 | +0.63(+1.82%) |
Feb 05, 2015 | 33.75 | 35.13 | 33.75 | 34.54 | 185,110 | +0.85(+2.52%) |
Feb 04, 2015 | 35.11 | 35.11 | 32.87 | 33.69 | 196,558 | -2.09(-5.84%) |
Feb 03, 2015 | 35.23 | 36.60 | 34.84 | 35.78 | 391,839 | +0.92(+2.64%) |
Feb 02, 2015 | 34.22 | 34.94 | 33.67 | 34.86 | 252,984 | +1.91(+5.80%) |
Jan 30, 2015 | 31.17 | 33.40 | 31.17 | 32.95 | 185,952 | +1.49(+4.74%) |
Jan 29, 2015 | 31.24 | 31.52 | 30.68 | 31.46 | 55,447 | +0.35(+1.13%) |
Jan 28, 2015 | 31.49 | 31.75 | 30.91 | 31.11 | 114,139 | -0.02(-0.06%) |
Jan 27, 2015 | 30.10 | 31.42 | 30.03 | 31.13 | 85,239 | +0.88(+2.91%) |
Jan 26, 2015 | 30.74 | 31.05 | 30.20 | 30.25 | 76,228 | -0.66(-2.14%) |
Jan 23, 2015 | 30.91 | 31.31 | 30.82 | 30.91 | 64,877 | +0.26(+0.85%) |
Jan 22, 2015 | 30.60 | 30.89 | 30.14 | 30.65 | 66,909 | +0.16(+0.52%) |
Jan 21, 2015 | 30.62 | 30.89 | 30.02 | 30.49 | 73,859 | +0.13(+0.43%) |
Jan 20, 2015 | 30.68 | 31.11 | 30.22 | 30.36 | 78,182 | -1.00(-3.19%) |
Jan 16, 2015 | 30.70 | 31.36 | 30.31 | 31.36 | 80,335 | +1.39(+4.64%) |
Jan 15, 2015 | 31.35 | 31.43 | 29.85 | 29.97 | 98,865 | -1.05(-3.38%) |
Jan 14, 2015 | 29.12 | 31.24 | 29.12 | 31.02 | 78,917 | +1.57(+5.33%) |
Jan 13, 2015 | 29.14 | 29.50 | 28.60 | 29.45 | 55,165 | -0.03(-0.10%) |
Jan 12, 2015 | 29.92 | 29.92 | 29.26 | 29.48 | 71,888 | -0.92(-3.03%) |
Jan 09, 2015 | 30.74 | 30.77 | 29.78 | 30.40 | 58,375 | -0.49(-1.59%) |
Jan 08, 2015 | 30.49 | 31.05 | 30.29 | 30.89 | 60,760 | +0.20(+0.65%) |
Jan 07, 2015 | 31.08 | 31.36 | 30.23 | 30.69 | 66,233 | -0.43(-1.38%) |
Jan 06, 2015 | 31.66 | 32.20 | 30.92 | 31.12 | 45,609 | -0.64(-2.02%) |
Jan 05, 2015 | 32.24 | 32.24 | 31.38 | 31.76 | 87,536 | -1.46(-4.39%) |
Jan 02, 2015 | 33.18 | 33.64 | 32.94 | 33.22 | 45,749 | -0.93(-2.72%) |
Dec 31, 2014 | 33.08 | 34.15 | 34.15 | 34.15 | 50,300 | +0.52(+1.55%) |
Dec 30, 2014 | 33.84 | 34.05 | 33.45 | 33.63 | 51,773 | -0.18(-0.53%) |
Dec 29, 2014 | 35.42 | 35.42 | 33.74 | 33.81 | 66,227 | -1.27(-3.62%) |
Dec 26, 2014 | 35.46 | 35.46 | 34.90 | 35.08 | 44,540 | -0.53(-1.49%) |
Dec 24, 2014 | 35.64 | 35.61 | 35.61 | 35.61 | 44,700 | -0.91(-2.49%) |
Dec 23, 2014 | 35.75 | 36.72 | 35.68 | 36.52 | 37,287 | +1.01(+2.84%) |
Dec 22, 2014 | 36.18 | 36.20 | 35.51 | 35.51 | 54,743 | -1.32(-3.58%) |
Dec 19, 2014 | 36.22 | 37.02 | 35.78 | 36.83 | 84,906 | +1.24(+3.48%) |
Dec 18, 2014 | 36.99 | 37.01 | 35.40 | 35.59 | 39,712 | -0.55(-1.52%) |
Dec 17, 2014 | 35.50 | 37.52 | 35.36 | 36.14 | 42,340 | +0.42(+1.18%) |
Dec 16, 2014 | 35.48 | 36.41 | 35.35 | 35.72 | 50,528 | -0.52(-1.43%) |
Dec 15, 2014 | 37.19 | 37.30 | 36.22 | 36.24 | 18,725 | -0.80(-2.16%) |
Dec 12, 2014 | 37.50 | 37.50 | 37.00 | 37.04 | 19,577 | -0.65(-1.72%) |
Dec 11, 2014 | 38.12 | 38.44 | 37.66 | 37.69 | 25,734 | -0.76(-1.98%) |
Dec 10, 2014 | 38.97 | 38.97 | 37.92 | 38.45 | 94,068 | -1.47(-3.68%) |
Dec 09, 2014 | 39.60 | 40.18 | 39.60 | 39.92 | 22,306 | +0.34(+0.86%) |
Dec 08, 2014 | 40.40 | 40.40 | 39.56 | 39.58 | 23,869 | -1.39(-3.39%) |
Dec 05, 2014 | 41.36 | 41.60 | 40.87 | 40.97 | 46,781 | -0.67(-1.61%) |
Dec 04, 2014 | 41.63 | 41.98 | 41.59 | 41.64 | 12,793 | -0.36(-0.86%) |
Dec 03, 2014 | 42.04 | 42.62 | 41.71 | 42.00 | 11,635 | -0.20(-0.47%) |
Dec 02, 2014 | 43.10 | 43.10 | 41.96 | 42.20 | 30,524 | -1.62(-3.70%) |
Dec 01, 2014 | 42.81 | 43.92 | 42.81 | 43.82 | 35,719 | +0.68(+1.58%) |
Nov 28, 2014 | 44.33 | 44.44 | 42.94 | 43.14 | 120,840 | -3.39(-7.29%) |
Nov 26, 2014 | 46.46 | 46.53 | 46.53 | 46.53 | 22,300 | -0.11(-0.24%) |
Nov 25, 2014 | 47.64 | 47.86 | 46.50 | 46.64 | 47,063 | -0.27(-0.58%) |
Nov 24, 2014 | 47.22 | 47.52 | 46.90 | 46.91 | 39,528 | -0.67(-1.41%) |
Nov 21, 2014 | 47.56 | 47.58 | 46.87 | 47.58 | 18,074 | +0.74(+1.58%) |
Nov 20, 2014 | 47.28 | 47.32 | 46.84 | 46.84 | 16,876 | -0.10(-0.21%) |
Nov 19, 2014 | 47.52 | 47.59 | 46.86 | 46.94 | 14,397 | +0.01(+0.02%) |
Nov 18, 2014 | 46.34 | 47.02 | 46.34 | 46.93 | 16,035 | +0.24(+0.51%) |
Nov 17, 2014 | 46.40 | 46.72 | 46.32 | 46.69 | 19,667 | -0.52(-1.10%) |
Nov 14, 2014 | 46.70 | 47.22 | 46.44 | 47.21 | 37,342 | +1.12(+2.43%) |
Nov 13, 2014 | 47.72 | 47.72 | 45.88 | 46.09 | 96,300 | -2.07(-4.30%) |
Nov 12, 2014 | 48.30 | 49.16 | 48.16 | 48.16 | 10,579 | -0.19(-0.39%) |
Nov 11, 2014 | 48.10 | 48.52 | 47.76 | 48.35 | 17,200 | +0.02(+0.04%) |
Nov 10, 2014 | 49.56 | 49.56 | 48.22 | 48.33 | 14,833 | -0.70(-1.43%) |
Nov 07, 2014 | 49.14 | 49.34 | 48.97 | 49.03 | 21,169 | -0.03(-0.06%) |
Nov 06, 2014 | 48.22 | 49.08 | 47.93 | 49.06 | 29,995 | +0.76(+1.57%) |
Nov 05, 2014 | 47.64 | 48.88 | 47.64 | 48.30 | 53,594 | +0.60(+1.26%) |
Nov 04, 2014 | 47.95 | 47.95 | 47.53 | 47.70 | 38,290 | -0.86(-1.78%) |
Nov 03, 2014 | 49.20 | 49.70 | 48.50 | 48.56 | 22,913 | -0.96(-1.93%) |
Oct 31, 2014 | 48.86 | 49.54 | 48.75 | 49.52 | 31,854 | -0.10(-0.20%) |
Oct 30, 2014 | 49.78 | 49.98 | 49.50 | 49.62 | 22,386 | -0.68(-1.35%) |
Oct 29, 2014 | 50.18 | 50.65 | 50.00 | 50.30 | 35,207 | +0.81(+1.64%) |
Oct 28, 2014 | 49.00 | 49.61 | 48.93 | 49.49 | 24,045 | +0.62(+1.27%) |
Oct 27, 2014 | 48.60 | 49.44 | 49.44 | 48.87 | 40,466 | -0.57(-1.15%) |
Oct 24, 2014 | 49.48 | 49.74 | 49.15 | 49.44 | 10,789 | -0.37(-0.74%) |
Oct 23, 2014 | 49.12 | 50.00 | 49.09 | 49.81 | 26,170 | +1.33(+2.74%) |
Oct 22, 2014 | 49.90 | 49.90 | 48.45 | 48.48 | 51,641 | -1.19(-2.40%) |
Oct 21, 2014 | 49.64 | 49.71 | 49.03 | 49.67 | 65,350 | +0.34(+0.69%) |
Oct 20, 2014 | 49.49 | 49.72 | 48.95 | 49.33 | 21,955 | -0.66(-1.32%) |
Oct 17, 2014 | 49.49 | 49.99 | 49.19 | 49.99 | 32,056 | +0.77(+1.56%) |
Oct 16, 2014 | 48.04 | 50.24 | 47.92 | 49.22 | 44,853 | +1.17(+2.44%) |
Oct 15, 2014 | 48.66 | 48.91 | 47.74 | 48.05 | 33,255 | -0.59(-1.21%) |
Oct 14, 2014 | 49.48 | 49.63 | 48.36 | 48.64 | 38,530 | -1.37(-2.74%) |
Oct 13, 2014 | 49.92 | 50.37 | 49.67 | 50.01 | 29,478 | -0.31(-0.62%) |
Oct 10, 2014 | 50.38 | 50.56 | 49.90 | 50.32 | 20,892 | -0.03(-0.06%) |
Oct 09, 2014 | 51.48 | 51.57 | 50.26 | 50.35 | 30,253 | -1.52(-2.93%) |
Oct 08, 2014 | 51.92 | 52.25 | 51.40 | 51.87 | 29,302 | -0.83(-1.57%) |
Oct 07, 2014 | 53.46 | 53.46 | 52.60 | 52.70 | 40,262 | -1.28(-2.37%) |
Oct 06, 2014 | 53.28 | 54.01 | 52.72 | 53.98 | 26,509 | +0.89(+1.68%) |
Oct 03, 2014 | 52.92 | 53.15 | 52.50 | 53.09 | 40,302 | -0.92(-1.70%) |
Oct 02, 2014 | 53.64 | 54.05 | 53.04 | 54.01 | 130,352 | -0.59(-1.08%) |