Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.43 | 30.60 | 29.63 | 30.46 | 118,861 | +0.37(+1.23%) |
Sep 29, 2015 | 29.16 | 30.74 | 29.00 | 30.09 | 111,534 | +1.06(+3.66%) |
Sep 28, 2015 | 28.94 | 29.69 | 28.43 | 29.02 | 104,951 | -0.14(-0.47%) |
Sep 25, 2015 | 29.64 | 29.64 | 28.53 | 29.16 | 82,097 | -0.23(-0.77%) |
Sep 24, 2015 | 28.31 | 29.64 | 27.95 | 29.39 | 83,505 | +0.85(+2.99%) |
Sep 23, 2015 | 29.00 | 29.18 | 28.18 | 28.53 | 82,048 | -0.46(-1.58%) |
Sep 22, 2015 | 29.64 | 29.64 | 28.78 | 28.99 | 180,780 | -0.99(-3.30%) |
Sep 21, 2015 | 29.99 | 30.18 | 29.69 | 29.98 | 62,266 | +0.12(+0.40%) |
Sep 18, 2015 | 29.84 | 30.32 | 29.41 | 29.86 | 166,760 | -0.43(-1.41%) |
Sep 17, 2015 | 29.40 | 30.93 | 29.39 | 30.29 | 82,760 | +0.78(+2.65%) |
Sep 16, 2015 | 29.56 | 29.93 | 28.91 | 29.51 | 143,051 | -0.02(-0.08%) |
Sep 15, 2015 | 29.14 | 29.54 | 28.84 | 29.53 | 74,478 | +0.38(+1.30%) |
Sep 14, 2015 | 29.74 | 29.74 | 28.57 | 29.15 | 117,598 | -0.62(-2.08%) |
Sep 11, 2015 | 29.70 | 29.97 | 29.52 | 29.77 | 143,041 | +0.07(+0.24%) |
Sep 10, 2015 | 29.52 | 30.17 | 29.33 | 29.70 | 65,495 | +0.19(+0.65%) |
Sep 09, 2015 | 30.10 | 30.44 | 29.43 | 29.51 | 67,421 | -0.47(-1.58%) |
Sep 08, 2015 | 30.55 | 30.66 | 29.93 | 29.98 | 58,994 | -0.19(-0.61%) |
Sep 04, 2015 | 30.26 | 30.17 | 30.17 | 30.17 | 58,019 | -0.56(-1.83%) |
Sep 03, 2015 | 31.09 | 31.82 | 30.47 | 30.73 | 85,500 | -0.34(-1.09%) |
Sep 02, 2015 | 30.39 | 31.07 | 30.22 | 31.07 | 63,641 | +1.01(+3.37%) |
Sep 01, 2015 | 30.17 | 30.62 | 30.04 | 30.06 | 56,001 | -0.71(-2.30%) |
Aug 31, 2015 | 30.50 | 30.85 | 30.10 | 30.76 | 56,042 | -0.07(-0.23%) |
Aug 28, 2015 | 30.54 | 31.00 | 30.18 | 30.84 | 69,916 | +0.13(+0.42%) |
Aug 27, 2015 | 29.43 | 30.79 | 29.19 | 30.71 | 127,988 | +1.60(+5.50%) |
Aug 26, 2015 | 28.99 | 29.11 | 28.01 | 29.11 | 99,211 | +0.79(+2.80%) |
Aug 25, 2015 | 29.86 | 29.86 | 28.14 | 28.31 | 74,442 | -0.50(-1.72%) |
Aug 24, 2015 | 28.89 | 30.23 | 27.85 | 28.81 | 157,555 | -1.50(-4.96%) |
Aug 21, 2015 | 30.18 | 30.91 | 30.70 | 30.32 | 62,369 | -0.38(-1.25%) |
Aug 20, 2015 | 31.16 | 31.40 | 30.64 | 30.70 | 99,119 | -0.58(-1.84%) |
Aug 19, 2015 | 31.83 | 31.83 | 30.98 | 31.28 | 51,977 | -0.60(-1.88%) |
Aug 18, 2015 | 32.62 | 32.62 | 31.64 | 31.88 | 50,070 | -0.95(-2.90%) |
Aug 17, 2015 | 32.52 | 33.14 | 31.95 | 32.83 | 80,893 | +0.02(+0.05%) |
Aug 14, 2015 | 32.22 | 32.98 | 32.21 | 32.81 | 119,231 | +0.66(+2.04%) |
Aug 13, 2015 | 33.12 | 33.12 | 32.08 | 32.16 | 59,619 | -0.91(-2.76%) |
Aug 12, 2015 | 33.10 | 33.35 | 32.33 | 33.07 | 84,171 | -0.30(-0.89%) |
Aug 11, 2015 | 34.27 | 34.27 | 32.92 | 33.36 | 85,085 | -1.18(-3.41%) |
Aug 10, 2015 | 32.27 | 34.93 | 32.05 | 34.54 | 173,844 | +2.31(+7.18%) |
Aug 07, 2015 | 29.33 | 33.89 | 29.33 | 32.23 | 210,128 | -2.11(-6.15%) |
Aug 06, 2015 | 33.80 | 34.65 | 32.96 | 34.34 | 101,183 | +0.69(+2.05%) |
Aug 05, 2015 | 34.15 | 34.60 | 33.57 | 33.65 | 72,173 | -0.06(-0.19%) |
Aug 04, 2015 | 34.19 | 34.69 | 33.47 | 33.72 | 60,995 | -0.23(-0.68%) |
Aug 03, 2015 | 34.00 | 34.40 | 33.49 | 33.95 | 73,954 | -0.12(-0.35%) |
Jul 31, 2015 | 34.46 | 34.63 | 33.85 | 34.07 | 60,814 | -0.17(-0.49%) |
Jul 30, 2015 | 34.33 | 34.53 | 33.38 | 34.24 | 97,188 | -0.24(-0.70%) |
Jul 29, 2015 | 34.18 | 34.80 | 34.18 | 34.48 | 92,830 | +0.40(+1.17%) |
Jul 28, 2015 | 33.73 | 34.48 | 33.43 | 34.08 | 90,710 | +0.48(+1.43%) |
Jul 27, 2015 | 33.20 | 34.17 | 33.20 | 33.60 | 100,308 | +0.30(+0.89%) |
Jul 24, 2015 | 34.61 | 34.61 | 32.72 | 33.30 | 98,159 | -1.20(-3.48%) |
Jul 23, 2015 | 35.48 | 35.51 | 34.38 | 34.50 | 68,510 | -0.78(-2.20%) |
Jul 22, 2015 | 35.49 | 35.62 | 34.93 | 35.28 | 52,892 | -0.18(-0.50%) |
Jul 21, 2015 | 35.40 | 36.17 | 35.02 | 35.45 | 50,351 | -0.01(-0.02%) |
Jul 20, 2015 | 36.56 | 36.60 | 35.41 | 35.46 | 57,903 | -1.13(-3.08%) |
Jul 17, 2015 | 36.96 | 36.98 | 36.26 | 36.59 | 68,621 | -0.23(-0.63%) |
Jul 16, 2015 | 37.05 | 37.05 | 36.41 | 36.82 | 75,732 | +0.18(+0.48%) |
Jul 15, 2015 | 38.36 | 38.36 | 36.47 | 36.65 | 70,391 | -1.67(-4.37%) |
Jul 14, 2015 | 38.56 | 38.57 | 38.15 | 38.32 | 65,268 | -0.14(-0.35%) |
Jul 13, 2015 | 38.57 | 38.57 | 38.23 | 38.45 | 108,523 | +0.21(+0.54%) |
Jul 10, 2015 | 39.01 | 39.01 | 38.04 | 38.25 | 51,156 | -0.04(-0.10%) |
Jul 09, 2015 | 39.03 | 39.05 | 37.73 | 38.29 | 80,077 | -0.16(-0.42%) |
Jul 08, 2015 | 38.16 | 38.57 | 38.16 | 38.45 | 113,553 | +0.12(+0.31%) |
Jul 07, 2015 | 39.55 | 39.55 | 38.03 | 38.33 | 96,764 | -1.50(-3.78%) |
Jul 06, 2015 | 39.23 | 40.41 | 38.64 | 39.83 | 80,197 | +0.20(+0.50%) |
Jul 02, 2015 | 40.05 | 39.63 | 39.63 | 39.63 | 43,984 | -0.42(-1.04%) |
Jul 01, 2015 | 40.10 | 40.30 | 39.20 | 40.05 | 96,080 | +0.58(+1.46%) |
Jun 30, 2015 | 40.38 | 40.49 | 39.25 | 39.47 | 85,985 | -0.52(-1.30%) |
Jun 29, 2015 | 40.94 | 41.30 | 39.87 | 39.99 | 88,119 | -1.38(-3.35%) |
Jun 26, 2015 | 40.41 | 41.38 | 39.64 | 41.38 | 197,045 | +1.00(+2.48%) |
Jun 25, 2015 | 40.15 | 40.46 | 39.72 | 40.37 | 55,441 | +0.18(+0.46%) |
Jun 24, 2015 | 39.44 | 40.32 | 39.44 | 40.19 | 95,437 | +0.55(+1.39%) |
Jun 23, 2015 | 39.24 | 39.67 | 38.82 | 39.64 | 67,635 | +0.62(+1.60%) |
Jun 22, 2015 | 39.25 | 39.45 | 38.69 | 39.01 | 85,154 | +0.22(+0.58%) |
Jun 19, 2015 | 39.75 | 40.03 | 38.58 | 38.79 | 89,922 | -0.85(-2.14%) |
Jun 18, 2015 | 39.12 | 40.09 | 38.81 | 39.64 | 54,880 | +0.54(+1.37%) |
Jun 17, 2015 | 39.53 | 39.53 | 38.63 | 39.10 | 54,242 | -0.11(-0.29%) |
Jun 16, 2015 | 38.54 | 39.85 | 37.96 | 39.21 | 80,640 | +0.78(+2.04%) |
Jun 15, 2015 | 38.95 | 39.10 | 37.77 | 38.43 | 54,840 | -0.60(-1.54%) |
Jun 12, 2015 | 38.73 | 39.56 | 38.63 | 39.03 | 62,644 | +0.26(+0.66%) |
Jun 11, 2015 | 38.21 | 38.83 | 37.94 | 38.77 | 39,415 | +0.60(+1.57%) |
Jun 10, 2015 | 37.41 | 38.69 | 37.41 | 38.17 | 64,983 | +0.74(+1.97%) |
Jun 09, 2015 | 37.47 | 37.57 | 37.22 | 37.44 | 49,954 | +0.02(+0.06%) |
Jun 08, 2015 | 37.38 | 37.71 | 37.16 | 37.41 | 31,569 | -0.20(-0.53%) |
Jun 05, 2015 | 37.50 | 37.91 | 36.81 | 37.61 | 47,216 | +0.06(+0.15%) |
Jun 04, 2015 | 38.09 | 38.22 | 37.10 | 37.56 | 30,901 | -0.60(-1.57%) |
Jun 03, 2015 | 38.01 | 38.76 | 37.51 | 38.16 | 72,167 | +0.38(+1.00%) |
Jun 02, 2015 | 37.14 | 38.37 | 36.65 | 37.78 | 91,712 | +0.66(+1.79%) |
Jun 01, 2015 | 38.24 | 38.24 | 36.89 | 37.12 | 52,264 | -0.62(-1.63%) |
May 29, 2015 | 38.09 | 38.49 | 37.21 | 37.73 | 69,029 | -0.36(-0.95%) |
May 28, 2015 | 38.26 | 38.33 | 37.64 | 38.09 | 26,554 | -0.38(-1.00%) |
May 27, 2015 | 38.61 | 38.61 | 37.35 | 38.48 | 32,179 | +0.13(+0.33%) |
May 26, 2015 | 37.81 | 38.53 | 36.68 | 38.35 | 67,810 | +0.33(+0.86%) |
May 22, 2015 | 38.97 | 38.02 | 38.02 | 38.02 | 45,063 | -0.90(-2.31%) |
May 21, 2015 | 39.35 | 39.66 | 38.76 | 38.92 | 35,501 | -0.47(-1.19%) |
May 20, 2015 | 38.64 | 39.44 | 38.37 | 39.39 | 47,072 | +0.74(+1.92%) |
May 19, 2015 | 38.36 | 38.96 | 37.47 | 38.65 | 76,284 | +0.29(+0.75%) |
May 18, 2015 | 38.13 | 38.76 | 37.71 | 38.37 | 37,232 | +0.31(+0.82%) |
May 15, 2015 | 38.89 | 38.89 | 37.64 | 38.06 | 63,432 | -0.81(-2.09%) |
May 14, 2015 | 38.64 | 39.17 | 38.51 | 38.87 | 42,240 | +0.31(+0.81%) |
May 13, 2015 | 39.38 | 39.38 | 38.10 | 38.56 | 52,913 | -0.47(-1.20%) |
May 12, 2015 | 38.45 | 39.27 | 37.82 | 39.03 | 74,814 | +0.67(+1.74%) |
May 11, 2015 | 38.67 | 39.20 | 38.16 | 38.36 | 75,166 | -0.29(-0.76%) |
May 08, 2015 | 37.28 | 39.72 | 37.28 | 38.65 | 101,152 | +4.44(+12.97%) |
May 07, 2015 | 34.34 | 34.50 | 33.87 | 34.22 | 41,222 | -0.77(-2.21%) |
May 06, 2015 | 35.36 | 35.60 | 33.53 | 34.99 | 36,574 | -0.28(-0.79%) |
May 05, 2015 | 35.31 | 35.59 | 34.55 | 35.27 | 43,674 | -0.27(-0.76%) |
May 04, 2015 | 35.45 | 36.18 | 35.37 | 35.54 | 29,302 | +0.04(+0.11%) |
May 01, 2015 | 35.57 | 35.57 | 34.66 | 35.50 | 41,088 | +0.07(+0.20%) |
Apr 30, 2015 | 35.88 | 36.47 | 34.64 | 35.43 | 46,443 | -0.69(-1.90%) |
Apr 29, 2015 | 37.12 | 37.12 | 35.97 | 36.11 | 25,506 | -1.07(-2.87%) |
Apr 28, 2015 | 36.65 | 37.31 | 36.65 | 37.18 | 29,277 | +0.73(+2.01%) |
Apr 27, 2015 | 36.64 | 37.04 | 36.13 | 36.45 | 32,990 | +0.32(+0.88%) |
Apr 24, 2015 | 35.32 | 36.25 | 35.32 | 36.13 | 30,809 | +0.81(+2.30%) |
Apr 23, 2015 | 33.93 | 35.48 | 33.82 | 35.32 | 44,671 | +1.42(+4.18%) |
Apr 22, 2015 | 34.10 | 34.21 | 33.36 | 33.90 | 47,718 | +0.06(+0.19%) |
Apr 21, 2015 | 33.87 | 34.26 | 33.60 | 33.83 | 24,093 | -0.13(-0.38%) |
Apr 20, 2015 | 34.02 | 34.74 | 33.76 | 33.96 | 34,985 | +0.00(+0.00%) |
Apr 17, 2015 | 34.99 | 35.34 | 33.46 | 33.96 | 57,084 | -1.59(-4.46%) |
Apr 16, 2015 | 36.49 | 36.49 | 35.49 | 35.55 | 30,976 | -1.05(-2.87%) |
Apr 15, 2015 | 36.30 | 37.13 | 35.94 | 36.60 | 94,172 | +0.64(+1.77%) |
Apr 14, 2015 | 35.36 | 36.09 | 34.98 | 35.96 | 47,284 | +0.60(+1.69%) |
Apr 13, 2015 | 36.40 | 36.40 | 35.25 | 35.36 | 57,398 | -0.29(-0.83%) |
Apr 10, 2015 | 35.47 | 35.81 | 35.16 | 35.66 | 57,882 | +0.45(+1.29%) |
Apr 09, 2015 | 35.38 | 35.69 | 34.72 | 35.20 | 55,722 | -0.01(-0.02%) |
Apr 08, 2015 | 35.36 | 35.99 | 34.86 | 35.21 | 69,231 | -0.01(-0.02%) |
Apr 07, 2015 | 35.49 | 35.49 | 35.13 | 35.22 | 35,718 | -0.17(-0.47%) |
Apr 06, 2015 | 35.30 | 35.69 | 35.29 | 35.39 | 27,501 | +0.06(+0.16%) |
Apr 02, 2015 | 34.57 | 35.33 | 35.33 | 35.33 | 38,787 | +0.53(+1.51%) |
Apr 01, 2015 | 35.28 | 35.28 | 34.53 | 34.81 | 41,606 | -0.73(-2.06%) |
Mar 31, 2015 | 35.80 | 36.34 | 33.98 | 35.54 | 82,159 | -0.41(-1.13%) |
Mar 30, 2015 | 35.18 | 36.02 | 35.06 | 35.94 | 48,315 | +0.81(+2.31%) |
Mar 27, 2015 | 35.36 | 35.83 | 34.60 | 35.13 | 63,048 | -0.36(-1.01%) |
Mar 26, 2015 | 35.56 | 36.16 | 35.25 | 35.49 | 57,570 | -0.06(-0.18%) |
Mar 25, 2015 | 35.41 | 36.57 | 35.41 | 35.55 | 81,637 | -0.05(-0.13%) |
Mar 24, 2015 | 35.15 | 35.85 | 34.77 | 35.60 | 44,743 | +0.29(+0.83%) |
Mar 23, 2015 | 34.42 | 35.83 | 34.21 | 35.31 | 106,133 | +0.83(+2.40%) |
Mar 20, 2015 | 33.56 | 34.65 | 33.07 | 34.48 | 116,169 | +1.09(+3.27%) |
Mar 19, 2015 | 34.08 | 34.12 | 33.08 | 33.39 | 43,912 | -1.09(-3.17%) |
Mar 18, 2015 | 33.48 | 34.73 | 33.40 | 34.48 | 66,020 | +1.00(+2.97%) |
Mar 17, 2015 | 33.64 | 33.91 | 33.16 | 33.48 | 73,291 | -0.25(-0.76%) |
Mar 16, 2015 | 34.53 | 34.53 | 33.38 | 33.74 | 54,738 | -0.64(-1.85%) |
Mar 13, 2015 | 34.37 | 34.53 | 33.28 | 34.38 | 71,005 | +0.10(+0.28%) |
Mar 12, 2015 | 33.83 | 34.38 | 33.54 | 34.28 | 61,639 | +0.85(+2.55%) |
Mar 11, 2015 | 32.32 | 33.78 | 32.32 | 33.43 | 57,052 | +1.39(+4.33%) |
Mar 10, 2015 | 32.50 | 32.62 | 31.86 | 32.04 | 44,068 | -0.71(-2.16%) |
Mar 09, 2015 | 32.01 | 33.20 | 31.97 | 32.75 | 68,291 | +1.23(+3.92%) |
Mar 06, 2015 | 32.03 | 32.72 | 31.37 | 31.52 | 43,703 | -0.80(-2.49%) |
Mar 05, 2015 | 32.74 | 32.74 | 31.85 | 32.32 | 45,734 | -0.06(-0.17%) |
Mar 04, 2015 | 32.30 | 32.50 | 31.69 | 32.38 | 51,421 | -0.09(-0.27%) |
Mar 03, 2015 | 32.31 | 32.71 | 31.94 | 32.46 | 74,147 | +0.11(+0.34%) |
Mar 02, 2015 | 32.26 | 32.61 | 31.67 | 32.35 | 100,670 | +0.18(+0.57%) |
Feb 27, 2015 | 32.71 | 32.97 | 31.99 | 32.17 | 57,873 | -0.65(-1.99%) |
Feb 26, 2015 | 32.94 | 33.93 | 32.47 | 32.82 | 53,538 | +0.02(+0.05%) |
Feb 25, 2015 | 33.00 | 33.42 | 32.44 | 32.81 | 41,772 | -0.37(-1.12%) |
Feb 24, 2015 | 32.97 | 34.01 | 32.72 | 33.18 | 48,963 | +0.37(+1.14%) |
Feb 23, 2015 | 32.68 | 33.05 | 32.22 | 32.81 | 31,419 | -0.11(-0.34%) |
Feb 20, 2015 | 33.01 | 33.08 | 32.22 | 32.92 | 56,069 | -0.08(-0.24%) |
Feb 19, 2015 | 33.17 | 33.36 | 32.90 | 33.00 | 23,123 | -0.44(-1.33%) |
Feb 18, 2015 | 33.35 | 33.45 | 33.05 | 33.44 | 28,650 | -0.13(-0.38%) |
Feb 17, 2015 | 33.45 | 33.68 | 33.12 | 33.57 | 33,997 | +0.30(+0.91%) |
Feb 13, 2015 | 31.90 | 33.27 | 33.27 | 33.27 | 80,513 | +1.40(+4.40%) |
Feb 12, 2015 | 31.67 | 32.13 | 31.57 | 31.86 | 50,603 | +0.63(+2.03%) |
Feb 11, 2015 | 31.67 | 31.77 | 31.21 | 31.23 | 56,218 | -0.43(-1.35%) |
Feb 10, 2015 | 32.56 | 32.56 | 31.27 | 31.66 | 51,196 | -0.71(-2.20%) |
Feb 09, 2015 | 32.69 | 33.27 | 32.11 | 32.37 | 59,731 | -0.28(-0.85%) |
Feb 06, 2015 | 32.53 | 33.04 | 31.55 | 32.65 | 119,411 | +0.80(+2.51%) |
Feb 05, 2015 | 31.26 | 32.00 | 29.91 | 31.85 | 120,561 | +0.63(+2.03%) |
Feb 04, 2015 | 32.13 | 32.13 | 30.80 | 31.21 | 103,467 | -0.67(-2.11%) |
Feb 03, 2015 | 31.38 | 32.20 | 30.84 | 31.89 | 73,876 | +0.85(+2.73%) |
Feb 02, 2015 | 31.12 | 31.24 | 30.48 | 31.04 | 104,805 | +0.19(+0.62%) |
Jan 30, 2015 | 31.28 | 31.28 | 30.73 | 30.85 | 52,426 | -0.75(-2.38%) |
Jan 29, 2015 | 30.68 | 31.66 | 30.46 | 31.60 | 44,643 | +0.90(+2.94%) |
Jan 28, 2015 | 31.60 | 31.60 | 30.59 | 30.70 | 72,986 | -0.63(-2.02%) |
Jan 27, 2015 | 31.17 | 31.78 | 30.97 | 31.33 | 24,072 | -0.09(-0.28%) |
Jan 26, 2015 | 30.89 | 31.64 | 30.52 | 31.42 | 34,858 | +0.65(+2.11%) |
Jan 23, 2015 | 30.67 | 31.43 | 30.25 | 30.77 | 57,009 | +0.12(+0.39%) |
Jan 22, 2015 | 31.02 | 31.40 | 30.01 | 30.65 | 188,566 | -0.29(-0.95%) |
Jan 21, 2015 | 31.47 | 31.50 | 30.53 | 30.94 | 59,443 | -0.77(-2.42%) |
Jan 20, 2015 | 32.67 | 32.67 | 31.58 | 31.71 | 54,158 | -0.31(-0.97%) |
Jan 16, 2015 | 31.55 | 32.09 | 30.53 | 32.02 | 64,913 | +0.32(+1.03%) |
Jan 15, 2015 | 33.34 | 33.37 | 31.42 | 31.70 | 88,822 | -1.51(-4.56%) |
Jan 14, 2015 | 33.42 | 33.72 | 32.69 | 33.21 | 37,435 | -0.76(-2.24%) |
Jan 13, 2015 | 34.26 | 34.72 | 33.32 | 33.97 | 67,135 | -0.05(-0.14%) |
Jan 12, 2015 | 34.89 | 34.89 | 33.09 | 34.02 | 70,266 | -1.01(-2.87%) |
Jan 09, 2015 | 35.84 | 35.84 | 34.98 | 35.02 | 33,805 | -0.94(-2.62%) |
Jan 08, 2015 | 35.85 | 36.05 | 35.35 | 35.97 | 83,032 | +0.06(+0.18%) |
Jan 07, 2015 | 36.33 | 36.33 | 35.37 | 35.90 | 68,754 | -0.13(-0.35%) |
Jan 06, 2015 | 36.69 | 36.93 | 35.35 | 36.03 | 57,053 | -0.42(-1.15%) |
Jan 05, 2015 | 37.77 | 37.91 | 36.32 | 36.45 | 89,320 | -1.46(-3.85%) |
Jan 02, 2015 | 38.58 | 39.53 | 36.54 | 37.91 | 42,349 | -0.52(-1.36%) |
Dec 31, 2014 | 38.19 | 38.43 | 38.43 | 38.43 | 29,782 | +0.18(+0.48%) |
Dec 30, 2014 | 38.05 | 38.46 | 37.84 | 38.25 | 22,540 | +0.54(+1.43%) |
Dec 29, 2014 | 37.47 | 37.89 | 37.21 | 37.71 | 33,059 | +0.16(+0.42%) |
Dec 26, 2014 | 36.85 | 38.00 | 36.72 | 37.55 | 29,051 | +0.63(+1.70%) |
Dec 24, 2014 | 36.97 | 36.93 | 36.93 | 36.93 | 16,658 | -0.14(-0.38%) |
Dec 23, 2014 | 36.57 | 37.43 | 36.30 | 37.07 | 38,043 | +0.62(+1.70%) |
Dec 22, 2014 | 37.12 | 37.12 | 35.82 | 36.45 | 63,296 | -1.02(-2.73%) |
Dec 19, 2014 | 36.28 | 37.48 | 35.76 | 37.47 | 185,515 | +0.96(+2.63%) |
Dec 18, 2014 | 39.05 | 39.05 | 36.27 | 36.51 | 68,010 | -2.13(-5.52%) |
Dec 17, 2014 | 37.32 | 38.87 | 36.51 | 38.65 | 55,851 | +1.32(+3.55%) |
Dec 16, 2014 | 36.89 | 38.31 | 36.55 | 37.32 | 98,070 | +0.59(+1.60%) |
Dec 15, 2014 | 36.96 | 37.35 | 36.52 | 36.74 | 69,885 | +0.07(+0.19%) |
Dec 12, 2014 | 37.21 | 37.50 | 36.45 | 36.66 | 55,975 | -0.96(-2.55%) |
Dec 11, 2014 | 37.50 | 38.19 | 37.01 | 37.62 | 47,182 | +0.44(+1.17%) |
Dec 10, 2014 | 38.57 | 38.57 | 36.99 | 37.19 | 55,868 | -1.72(-4.42%) |
Dec 09, 2014 | 37.39 | 39.22 | 34.92 | 38.91 | 47,780 | +1.24(+3.30%) |
Dec 08, 2014 | 36.86 | 37.97 | 36.86 | 37.66 | 46,830 | -0.21(-0.54%) |
Dec 05, 2014 | 37.50 | 38.23 | 36.99 | 37.87 | 40,738 | +0.27(+0.72%) |
Dec 04, 2014 | 37.16 | 38.12 | 37.05 | 37.60 | 36,634 | +0.26(+0.70%) |
Dec 03, 2014 | 35.86 | 37.66 | 35.86 | 37.34 | 38,413 | +1.90(+5.37%) |
Dec 02, 2014 | 35.22 | 36.45 | 34.73 | 35.44 | 43,799 | +0.43(+1.22%) |
Dec 01, 2014 | 35.80 | 35.80 | 34.71 | 35.01 | 44,274 | -0.56(-1.58%) |
Nov 28, 2014 | 37.62 | 37.90 | 35.47 | 35.57 | 20,862 | -2.30(-6.07%) |
Nov 26, 2014 | 37.72 | 37.87 | 37.87 | 37.87 | 21,958 | -0.08(-0.21%) |
Nov 25, 2014 | 37.68 | 38.23 | 37.35 | 37.95 | 47,409 | +1.10(+2.98%) |
Nov 24, 2014 | 36.89 | 37.07 | 36.45 | 36.85 | 41,434 | +0.06(+0.17%) |
Nov 21, 2014 | 37.35 | 38.72 | 35.69 | 36.79 | 60,145 | +0.54(+1.48%) |
Nov 20, 2014 | 34.71 | 36.36 | 34.64 | 36.25 | 37,148 | +1.34(+3.84%) |
Nov 19, 2014 | 35.02 | 35.87 | 34.71 | 34.91 | 34,319 | -1.03(-2.85%) |
Nov 18, 2014 | 36.09 | 36.29 | 35.40 | 35.94 | 54,397 | +0.05(+0.13%) |
Nov 17, 2014 | 36.30 | 36.55 | 35.86 | 35.89 | 32,288 | -0.82(-2.23%) |
Nov 14, 2014 | 36.21 | 37.23 | 34.90 | 36.71 | 50,340 | +0.47(+1.31%) |
Nov 13, 2014 | 36.74 | 36.76 | 35.89 | 36.24 | 24,556 | -0.70(-1.90%) |
Nov 12, 2014 | 35.98 | 36.95 | 35.86 | 36.94 | 29,445 | +0.57(+1.56%) |
Nov 11, 2014 | 36.30 | 36.57 | 35.95 | 36.37 | 22,358 | -0.13(-0.35%) |
Nov 10, 2014 | 37.22 | 37.83 | 35.87 | 36.50 | 27,691 | -1.05(-2.79%) |
Nov 07, 2014 | 35.98 | 37.76 | 35.95 | 37.55 | 31,685 | +1.26(+3.48%) |
Nov 06, 2014 | 35.69 | 36.33 | 35.36 | 36.28 | 18,401 | +0.47(+1.32%) |
Nov 05, 2014 | 35.83 | 35.93 | 35.08 | 35.81 | 29,337 | +0.40(+1.13%) |
Nov 04, 2014 | 36.26 | 36.26 | 34.98 | 35.41 | 54,766 | -1.02(-2.80%) |
Nov 03, 2014 | 36.66 | 37.02 | 36.13 | 36.43 | 33,442 | -0.24(-0.65%) |
Oct 31, 2014 | 36.89 | 36.91 | 35.75 | 36.67 | 91,996 | +0.60(+1.66%) |
Oct 30, 2014 | 35.95 | 36.30 | 35.43 | 36.07 | 29,086 | +0.04(+0.11%) |
Oct 29, 2014 | 36.95 | 36.53 | 35.60 | 36.03 | 49,439 | -0.50(-1.36%) |
Oct 28, 2014 | 35.01 | 36.89 | 35.01 | 36.53 | 77,066 | +1.87(+5.39%) |
Oct 27, 2014 | 34.71 | 35.14 | 35.14 | 34.66 | 32,054 | -0.48(-1.37%) |
Oct 24, 2014 | 35.16 | 35.69 | 34.99 | 35.14 | 27,757 | -0.18(-0.51%) |
Oct 23, 2014 | 35.19 | 35.53 | 35.19 | 35.32 | 37,859 | +0.66(+1.91%) |
Oct 22, 2014 | 35.45 | 35.45 | 34.54 | 34.66 | 32,208 | -0.57(-1.61%) |
Oct 21, 2014 | 34.77 | 35.41 | 34.45 | 35.23 | 52,254 | +0.95(+2.76%) |
Oct 20, 2014 | 33.88 | 34.41 | 33.88 | 34.28 | 40,662 | +0.47(+1.40%) |
Oct 17, 2014 | 34.54 | 34.65 | 33.65 | 33.81 | 41,401 | -0.18(-0.53%) |
Oct 16, 2014 | 32.71 | 34.30 | 32.71 | 33.99 | 49,849 | +0.66(+1.99%) |
Oct 15, 2014 | 32.30 | 33.41 | 32.30 | 33.33 | 73,525 | +0.80(+2.47%) |
Oct 14, 2014 | 32.05 | 32.91 | 31.94 | 32.52 | 129,801 | +0.58(+1.83%) |
Oct 13, 2014 | 31.88 | 32.21 | 31.59 | 31.94 | 96,068 | +0.21(+0.67%) |
Oct 10, 2014 | 32.58 | 33.23 | 31.68 | 31.73 | 81,407 | -1.08(-3.29%) |
Oct 09, 2014 | 33.44 | 33.44 | 32.60 | 32.81 | 115,545 | -0.74(-2.21%) |
Oct 08, 2014 | 33.41 | 33.70 | 32.44 | 33.55 | 88,445 | -0.02(-0.07%) |
Oct 07, 2014 | 34.63 | 35.19 | 33.54 | 33.57 | 47,566 | -1.21(-3.47%) |
Oct 06, 2014 | 34.97 | 35.41 | 34.58 | 34.78 | 58,087 | -0.17(-0.50%) |
Oct 03, 2014 | 35.96 | 35.96 | 34.83 | 34.95 | 87,691 | -0.62(-1.73%) |
Oct 02, 2014 | 35.32 | 35.94 | 35.28 | 35.57 | 75,206 | +0.46(+1.30%) |