Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.13 | 31.18 | 30.70 | 30.79 | 184,836 | -0.30(-0.96%) |
Jul 30, 2015 | 31.11 | 31.25 | 30.94 | 31.09 | 254,652 | +0.02(+0.06%) |
Jul 29, 2015 | 30.65 | 31.33 | 30.63 | 31.07 | 250,909 | +0.56(+1.84%) |
Jul 28, 2015 | 30.72 | 30.79 | 30.10 | 30.51 | 559,135 | -0.29(-0.94%) |
Jul 27, 2015 | 31.22 | 31.31 | 30.59 | 30.80 | 200,732 | -0.36(-1.16%) |
Jul 24, 2015 | 31.82 | 31.82 | 30.92 | 31.16 | 232,238 | -0.46(-1.45%) |
Jul 23, 2015 | 31.08 | 31.68 | 30.80 | 31.62 | 364,766 | +0.48(+1.54%) |
Jul 22, 2015 | 32.24 | 32.53 | 30.17 | 31.14 | 563,795 | -0.28(-0.89%) |
Jul 21, 2015 | 31.54 | 31.74 | 30.83 | 31.42 | 346,112 | +0.00(+0.00%) |
Jul 20, 2015 | 32.07 | 32.20 | 31.40 | 31.42 | 192,955 | -0.74(-2.30%) |
Jul 17, 2015 | 32.05 | 32.26 | 31.86 | 32.16 | 269,160 | +0.22(+0.69%) |
Jul 16, 2015 | 31.81 | 32.30 | 31.61 | 31.94 | 242,018 | +0.15(+0.47%) |
Jul 15, 2015 | 32.59 | 32.59 | 31.68 | 31.79 | 135,629 | -0.62(-1.91%) |
Jul 14, 2015 | 32.28 | 32.89 | 32.27 | 32.41 | 227,359 | -0.11(-0.34%) |
Jul 13, 2015 | 32.13 | 32.64 | 32.13 | 32.52 | 191,878 | +0.63(+1.98%) |
Jul 10, 2015 | 31.93 | 32.02 | 31.52 | 31.89 | 103,307 | +0.36(+1.14%) |
Jul 09, 2015 | 31.81 | 32.36 | 31.45 | 31.53 | 375,254 | +0.13(+0.41%) |
Jul 08, 2015 | 31.36 | 31.58 | 31.03 | 31.40 | 264,470 | -0.01(-0.03%) |
Jul 07, 2015 | 31.50 | 31.76 | 30.78 | 31.41 | 372,046 | -0.27(-0.85%) |
Jul 06, 2015 | 32.00 | 32.22 | 31.50 | 31.68 | 206,927 | -0.61(-1.89%) |
Jul 02, 2015 | 31.61 | 32.29 | 32.29 | 32.29 | 277,900 | +0.68(+2.15%) |
Jul 01, 2015 | 32.11 | 32.26 | 31.50 | 31.61 | 216,733 | -0.27(-0.85%) |
Jun 30, 2015 | 32.28 | 32.40 | 31.71 | 31.88 | 241,150 | -0.19(-0.59%) |
Jun 29, 2015 | 32.99 | 33.27 | 32.03 | 32.07 | 278,816 | -1.23(-3.71%) |
Jun 26, 2015 | 33.04 | 33.45 | 33.00 | 33.30 | 898,336 | +0.35(+1.08%) |
Jun 25, 2015 | 33.26 | 33.48 | 32.76 | 32.95 | 162,616 | -0.22(-0.66%) |
Jun 24, 2015 | 33.16 | 33.46 | 32.90 | 33.17 | 183,253 | -0.08(-0.24%) |
Jun 23, 2015 | 33.00 | 33.27 | 32.77 | 33.25 | 279,517 | +0.09(+0.27%) |
Jun 22, 2015 | 33.38 | 33.44 | 33.01 | 33.16 | 221,893 | +0.05(+0.15%) |
Jun 19, 2015 | 33.51 | 33.51 | 33.11 | 33.11 | 242,287 | -0.38(-1.13%) |
Jun 18, 2015 | 33.10 | 33.83 | 33.09 | 33.49 | 249,727 | +0.36(+1.07%) |
Jun 17, 2015 | 33.00 | 33.20 | 32.85 | 33.13 | 184,084 | +0.17(+0.53%) |
Jun 16, 2015 | 32.42 | 33.02 | 32.36 | 32.96 | 236,697 | +0.54(+1.67%) |
Jun 15, 2015 | 32.42 | 32.59 | 31.87 | 32.42 | 157,210 | -0.07(-0.22%) |
Jun 12, 2015 | 32.30 | 32.69 | 32.28 | 32.49 | 122,194 | +0.10(+0.31%) |
Jun 11, 2015 | 32.53 | 32.76 | 32.34 | 32.39 | 113,407 | -0.05(-0.15%) |
Jun 10, 2015 | 32.21 | 32.62 | 32.12 | 32.44 | 231,523 | +0.14(+0.43%) |
Jun 09, 2015 | 32.13 | 32.59 | 32.03 | 32.30 | 226,955 | +0.13(+0.40%) |
Jun 08, 2015 | 32.30 | 32.40 | 32.03 | 32.17 | 144,792 | -0.21(-0.65%) |
Jun 05, 2015 | 32.46 | 32.46 | 32.04 | 32.38 | 202,404 | -0.04(-0.12%) |
Jun 04, 2015 | 32.63 | 32.79 | 32.28 | 32.42 | 149,397 | -0.24(-0.73%) |
Jun 03, 2015 | 32.60 | 32.90 | 32.50 | 32.66 | 262,840 | +0.07(+0.21%) |
Jun 02, 2015 | 32.19 | 32.93 | 32.06 | 32.59 | 154,201 | +0.25(+0.77%) |
Jun 01, 2015 | 32.00 | 32.42 | 31.86 | 32.34 | 189,727 | +0.39(+1.22%) |
May 29, 2015 | 32.11 | 32.27 | 31.61 | 31.95 | 177,726 | -0.28(-0.87%) |
May 28, 2015 | 31.94 | 32.32 | 31.81 | 32.23 | 155,882 | +0.33(+1.03%) |
May 27, 2015 | 31.99 | 32.24 | 31.66 | 31.90 | 338,633 | -0.11(-0.34%) |
May 26, 2015 | 31.90 | 32.29 | 31.81 | 32.01 | 277,178 | -0.12(-0.37%) |
May 22, 2015 | 32.10 | 32.13 | 32.13 | 32.13 | 157,400 | -0.06(-0.19%) |
May 21, 2015 | 32.37 | 32.42 | 31.80 | 32.19 | 306,567 | -0.18(-0.56%) |
May 20, 2015 | 32.67 | 32.70 | 32.22 | 32.37 | 149,699 | -0.11(-0.34%) |
May 19, 2015 | 32.38 | 32.74 | 32.28 | 32.48 | 162,941 | -0.02(-0.05%) |
May 18, 2015 | 32.34 | 32.50 | 32.13 | 32.49 | 178,018 | +0.17(+0.54%) |
May 15, 2015 | 32.46 | 32.49 | 32.07 | 32.32 | 153,232 | -0.03(-0.09%) |
May 14, 2015 | 32.15 | 32.58 | 31.98 | 32.35 | 196,861 | +0.21(+0.65%) |
May 13, 2015 | 32.37 | 32.74 | 32.00 | 32.14 | 235,131 | -0.21(-0.65%) |
May 12, 2015 | 31.92 | 32.42 | 31.84 | 32.35 | 358,166 | +0.20(+0.62%) |
May 11, 2015 | 32.35 | 32.70 | 31.95 | 32.15 | 339,890 | -0.32(-0.99%) |
May 08, 2015 | 33.05 | 33.36 | 32.42 | 32.47 | 344,728 | -0.33(-1.01%) |
May 07, 2015 | 32.40 | 32.95 | 32.28 | 32.80 | 429,494 | +0.21(+0.64%) |
May 06, 2015 | 32.51 | 32.81 | 32.24 | 32.59 | 195,488 | +0.13(+0.40%) |
May 05, 2015 | 32.70 | 33.00 | 32.11 | 32.46 | 393,826 | -0.17(-0.52%) |
May 04, 2015 | 32.53 | 33.13 | 32.52 | 32.63 | 247,389 | +0.24(+0.74%) |
May 01, 2015 | 32.63 | 32.80 | 32.11 | 32.39 | 240,119 | -0.03(-0.09%) |
Apr 30, 2015 | 32.97 | 33.11 | 32.23 | 32.42 | 418,542 | -0.72(-2.17%) |
Apr 29, 2015 | 33.10 | 33.34 | 32.73 | 33.14 | 302,986 | -0.19(-0.57%) |
Apr 28, 2015 | 33.95 | 34.01 | 33.09 | 33.33 | 402,278 | -0.69(-2.03%) |
Apr 27, 2015 | 34.41 | 34.67 | 33.70 | 34.02 | 484,121 | -0.17(-0.50%) |
Apr 24, 2015 | 34.20 | 34.61 | 33.91 | 34.19 | 540,358 | +0.10(+0.29%) |
Apr 23, 2015 | 32.00 | 34.42 | 32.00 | 34.09 | 1,175,034 | +1.88(+5.84%) |
Apr 22, 2015 | 31.86 | 33.05 | 31.78 | 32.21 | 1,335,120 | -1.00(-3.01%) |
Apr 21, 2015 | 34.32 | 34.32 | 32.84 | 33.21 | 1,106,391 | -1.16(-3.36%) |
Apr 20, 2015 | 33.79 | 34.46 | 33.50 | 34.37 | 541,763 | +0.88(+2.61%) |
Apr 17, 2015 | 33.36 | 33.77 | 33.26 | 33.49 | 479,352 | -0.13(-0.39%) |
Apr 16, 2015 | 34.14 | 34.29 | 33.52 | 33.62 | 434,678 | -0.73(-2.13%) |
Apr 15, 2015 | 33.70 | 34.93 | 33.69 | 34.35 | 587,914 | +0.61(+1.81%) |
Apr 14, 2015 | 33.56 | 33.82 | 33.33 | 33.74 | 357,387 | +0.15(+0.45%) |
Apr 13, 2015 | 33.55 | 33.78 | 33.02 | 33.59 | 297,631 | -0.02(-0.06%) |
Apr 10, 2015 | 33.51 | 33.64 | 33.08 | 33.61 | 199,609 | +0.12(+0.36%) |
Apr 09, 2015 | 33.65 | 33.89 | 33.13 | 33.49 | 413,660 | +0.06(+0.18%) |
Apr 08, 2015 | 32.78 | 33.65 | 32.78 | 33.43 | 273,432 | +0.77(+2.36%) |
Apr 07, 2015 | 32.99 | 33.47 | 32.62 | 32.66 | 303,090 | -0.33(-1.00%) |
Apr 06, 2015 | 32.43 | 33.10 | 32.23 | 32.99 | 264,933 | +0.45(+1.38%) |
Apr 02, 2015 | 32.09 | 32.54 | 32.54 | 32.54 | 218,100 | +0.32(+0.99%) |
Apr 01, 2015 | 32.60 | 32.76 | 32.10 | 32.22 | 477,694 | -0.41(-1.26%) |
Mar 31, 2015 | 32.76 | 33.09 | 32.30 | 32.63 | 255,669 | -0.26(-0.79%) |
Mar 30, 2015 | 32.22 | 33.04 | 32.17 | 32.89 | 370,384 | +0.91(+2.85%) |
Mar 27, 2015 | 32.09 | 32.25 | 31.71 | 31.98 | 323,361 | +0.02(+0.06%) |
Mar 26, 2015 | 31.89 | 32.22 | 31.55 | 31.96 | 277,718 | +0.00(+0.00%) |
Mar 25, 2015 | 33.35 | 33.54 | 31.86 | 31.96 | 530,747 | -1.23(-3.71%) |
Mar 24, 2015 | 32.78 | 33.98 | 32.78 | 33.19 | 592,075 | +0.44(+1.34%) |
Mar 23, 2015 | 32.00 | 32.77 | 31.89 | 32.75 | 382,586 | +0.69(+2.15%) |
Mar 20, 2015 | 32.11 | 32.24 | 31.74 | 32.06 | 735,925 | -0.02(-0.06%) |
Mar 19, 2015 | 32.38 | 32.64 | 31.63 | 32.08 | 735,850 | -0.26(-0.80%) |
Mar 18, 2015 | 30.71 | 32.90 | 29.92 | 32.34 | 1,809,135 | +0.28(+0.87%) |
Mar 17, 2015 | 32.55 | 32.59 | 31.73 | 32.06 | 340,961 | -0.53(-1.63%) |
Mar 16, 2015 | 33.10 | 33.45 | 32.49 | 32.59 | 405,121 | -0.42(-1.27%) |
Mar 13, 2015 | 33.40 | 33.40 | 32.75 | 33.01 | 623,229 | -0.40(-1.20%) |
Mar 12, 2015 | 33.67 | 33.90 | 32.92 | 33.41 | 499,560 | -0.14(-0.40%) |
Mar 11, 2015 | 33.96 | 34.00 | 33.39 | 33.55 | 573,967 | -0.46(-1.37%) |
Mar 10, 2015 | 33.96 | 34.36 | 33.79 | 34.01 | 432,496 | -0.47(-1.36%) |
Mar 09, 2015 | 34.25 | 34.50 | 34.05 | 34.48 | 440,324 | +0.18(+0.52%) |
Mar 06, 2015 | 34.62 | 34.70 | 34.01 | 34.30 | 687,899 | -0.63(-1.80%) |
Mar 05, 2015 | 33.79 | 34.99 | 33.52 | 34.93 | 623,913 | +1.14(+3.37%) |
Mar 04, 2015 | 33.60 | 33.86 | 33.65 | 33.79 | 320,425 | +0.14(+0.42%) |
Mar 03, 2015 | 33.28 | 33.69 | 33.05 | 33.65 | 307,060 | +0.18(+0.54%) |
Mar 02, 2015 | 32.85 | 33.50 | 32.71 | 33.47 | 428,149 | +0.62(+1.89%) |
Feb 27, 2015 | 32.91 | 33.26 | 32.74 | 32.85 | 348,525 | -0.20(-0.61%) |
Feb 26, 2015 | 32.20 | 33.28 | 32.20 | 33.05 | 515,868 | +0.66(+2.04%) |
Feb 25, 2015 | 32.11 | 32.49 | 31.90 | 32.39 | 262,866 | +0.35(+1.09%) |
Feb 24, 2015 | 31.61 | 32.10 | 31.59 | 32.04 | 369,219 | +0.37(+1.17%) |
Feb 23, 2015 | 31.43 | 31.77 | 30.89 | 31.67 | 308,218 | +0.21(+0.67%) |
Feb 20, 2015 | 31.90 | 31.90 | 31.10 | 31.46 | 281,136 | -0.36(-1.13%) |
Feb 19, 2015 | 31.61 | 32.11 | 31.36 | 31.82 | 228,209 | +0.16(+0.51%) |
Feb 18, 2015 | 31.43 | 31.87 | 31.08 | 31.66 | 248,547 | +0.14(+0.44%) |
Feb 17, 2015 | 31.32 | 31.78 | 31.28 | 31.52 | 297,206 | +0.36(+1.16%) |
Feb 13, 2015 | 31.11 | 31.16 | 31.16 | 31.16 | 263,800 | +0.18(+0.58%) |
Feb 12, 2015 | 31.12 | 31.27 | 30.83 | 30.98 | 250,601 | +0.15(+0.49%) |
Feb 11, 2015 | 30.24 | 31.00 | 30.20 | 30.83 | 314,893 | +0.62(+2.05%) |
Feb 10, 2015 | 30.38 | 30.42 | 29.97 | 30.21 | 360,350 | +0.27(+0.90%) |
Feb 09, 2015 | 30.83 | 31.28 | 29.88 | 29.94 | 630,470 | -0.95(-3.08%) |
Feb 06, 2015 | 29.16 | 31.28 | 29.15 | 30.89 | 1,656,140 | +1.74(+5.97%) |
Feb 05, 2015 | 28.75 | 29.70 | 28.05 | 29.15 | 4,159,565 | -2.81(-8.79%) |
Feb 04, 2015 | 32.28 | 32.39 | 31.80 | 31.96 | 530,754 | -0.30(-0.93%) |
Feb 03, 2015 | 32.11 | 32.82 | 31.89 | 32.26 | 359,411 | +0.12(+0.37%) |
Feb 02, 2015 | 31.72 | 32.62 | 31.37 | 32.14 | 581,575 | +0.59(+1.87%) |
Jan 30, 2015 | 32.84 | 33.00 | 31.42 | 31.55 | 581,071 | -1.45(-4.39%) |
Jan 29, 2015 | 33.01 | 33.21 | 32.45 | 33.00 | 1,166,360 | +0.09(+0.27%) |
Jan 28, 2015 | 33.98 | 33.99 | 32.89 | 32.91 | 335,808 | -0.90(-2.66%) |
Jan 27, 2015 | 33.00 | 33.83 | 32.76 | 33.81 | 314,058 | +0.31(+0.93%) |
Jan 26, 2015 | 33.20 | 33.88 | 32.80 | 33.50 | 295,924 | +0.22(+0.66%) |
Jan 23, 2015 | 33.21 | 33.51 | 33.09 | 33.28 | 275,226 | -0.01(-0.03%) |
Jan 22, 2015 | 32.06 | 33.57 | 32.03 | 33.29 | 565,945 | +1.28(+4.00%) |
Jan 21, 2015 | 32.08 | 32.27 | 31.43 | 32.01 | 351,849 | +0.02(+0.06%) |
Jan 20, 2015 | 31.84 | 32.28 | 31.50 | 31.99 | 377,552 | -0.01(-0.03%) |
Jan 16, 2015 | 30.93 | 32.10 | 30.58 | 32.00 | 406,813 | +0.90(+2.89%) |
Jan 15, 2015 | 31.38 | 31.65 | 30.88 | 31.10 | 460,940 | -0.12(-0.38%) |
Jan 14, 2015 | 31.07 | 31.28 | 30.26 | 31.22 | 1,044,145 | -0.99(-3.07%) |
Jan 13, 2015 | 32.61 | 33.18 | 32.02 | 32.21 | 384,988 | -0.15(-0.46%) |
Jan 12, 2015 | 32.78 | 32.89 | 32.20 | 32.36 | 266,632 | -0.44(-1.34%) |
Jan 09, 2015 | 33.28 | 33.52 | 32.57 | 32.80 | 477,647 | -0.44(-1.32%) |
Jan 08, 2015 | 33.31 | 34.24 | 33.08 | 33.24 | 533,535 | +0.21(+0.64%) |
Jan 07, 2015 | 33.24 | 34.00 | 32.94 | 33.03 | 469,933 | +0.09(+0.27%) |
Jan 06, 2015 | 33.92 | 34.16 | 32.29 | 32.94 | 437,369 | -0.85(-2.52%) |
Jan 05, 2015 | 34.65 | 35.00 | 33.56 | 33.79 | 346,741 | -1.05(-3.01%) |
Jan 02, 2015 | 34.84 | 35.27 | 34.40 | 34.84 | 325,939 | +0.12(+0.35%) |
Dec 31, 2014 | 34.64 | 34.72 | 34.72 | 34.72 | 287,400 | +0.22(+0.64%) |
Dec 30, 2014 | 34.63 | 34.95 | 34.30 | 34.50 | 193,266 | -0.10(-0.29%) |
Dec 29, 2014 | 34.73 | 34.86 | 34.17 | 34.60 | 276,468 | -0.21(-0.60%) |
Dec 26, 2014 | 35.00 | 35.05 | 34.52 | 34.81 | 177,387 | -0.13(-0.37%) |
Dec 24, 2014 | 35.00 | 34.94 | 34.94 | 34.94 | 157,300 | -0.11(-0.31%) |
Dec 23, 2014 | 34.58 | 35.19 | 34.35 | 35.05 | 270,476 | +0.49(+1.42%) |
Dec 22, 2014 | 36.00 | 36.10 | 34.20 | 34.56 | 571,707 | -1.36(-3.79%) |
Dec 19, 2014 | 36.00 | 36.38 | 35.65 | 35.92 | 723,073 | +0.22(+0.60%) |
Dec 18, 2014 | 35.56 | 35.84 | 35.02 | 35.70 | 366,637 | +0.59(+1.69%) |
Dec 17, 2014 | 34.12 | 35.29 | 33.91 | 35.11 | 357,138 | +1.16(+3.42%) |
Dec 16, 2014 | 33.24 | 34.39 | 33.10 | 33.95 | 665,530 | +0.68(+2.04%) |
Dec 15, 2014 | 34.31 | 34.79 | 33.22 | 33.27 | 557,498 | -0.76(-2.23%) |
Dec 12, 2014 | 34.42 | 34.82 | 34.02 | 34.03 | 276,636 | -0.80(-2.30%) |
Dec 11, 2014 | 34.48 | 35.32 | 34.32 | 34.83 | 231,280 | +0.52(+1.52%) |
Dec 10, 2014 | 35.47 | 35.89 | 34.26 | 34.31 | 285,816 | -1.41(-3.95%) |
Dec 09, 2014 | 34.41 | 35.77 | 34.01 | 35.72 | 391,555 | +0.51(+1.45%) |
Dec 08, 2014 | 37.00 | 37.00 | 35.18 | 35.21 | 480,367 | -1.87(-5.04%) |
Dec 05, 2014 | 36.93 | 37.45 | 36.62 | 37.08 | 415,520 | +0.16(+0.43%) |
Dec 04, 2014 | 37.50 | 37.50 | 36.35 | 36.92 | 512,975 | -0.65(-1.73%) |
Dec 03, 2014 | 36.79 | 38.10 | 36.38 | 37.57 | 957,596 | +1.09(+2.99%) |
Dec 02, 2014 | 35.61 | 36.62 | 35.20 | 36.48 | 507,344 | +1.10(+3.11%) |
Dec 01, 2014 | 36.14 | 36.42 | 35.33 | 35.38 | 598,342 | -1.04(-2.86%) |
Nov 28, 2014 | 36.26 | 36.64 | 35.76 | 36.42 | 294,960 | +0.20(+0.55%) |
Nov 26, 2014 | 36.35 | 36.22 | 36.22 | 36.22 | 340,600 | -0.31(-0.85%) |
Nov 25, 2014 | 35.15 | 36.80 | 35.00 | 36.53 | 739,809 | +0.96(+2.70%) |
Nov 24, 2014 | 34.80 | 35.69 | 34.60 | 35.57 | 474,854 | +0.79(+2.27%) |
Nov 21, 2014 | 35.31 | 35.70 | 34.56 | 34.78 | 404,500 | -0.01(-0.03%) |
Nov 20, 2014 | 34.59 | 34.95 | 34.25 | 34.79 | 643,700 | +0.61(+1.78%) |
Nov 19, 2014 | 35.40 | 35.50 | 34.06 | 34.18 | 464,445 | -1.18(-3.34%) |
Nov 18, 2014 | 35.24 | 35.84 | 35.10 | 35.36 | 475,743 | +0.31(+0.88%) |
Nov 17, 2014 | 34.96 | 35.58 | 34.75 | 35.05 | 736,119 | -0.03(-0.09%) |
Nov 14, 2014 | 34.20 | 35.26 | 34.01 | 35.08 | 450,765 | +0.81(+2.36%) |
Nov 13, 2014 | 34.46 | 35.00 | 34.20 | 34.27 | 328,429 | -0.38(-1.10%) |
Nov 12, 2014 | 34.25 | 34.84 | 34.15 | 34.65 | 263,430 | +0.17(+0.49%) |
Nov 11, 2014 | 34.32 | 34.73 | 34.04 | 34.48 | 226,334 | +0.05(+0.15%) |
Nov 10, 2014 | 35.00 | 35.10 | 34.12 | 34.43 | 336,547 | -0.71(-2.02%) |
Nov 07, 2014 | 34.70 | 35.44 | 34.51 | 35.14 | 355,429 | +0.33(+0.95%) |
Nov 06, 2014 | 34.49 | 34.83 | 33.83 | 34.81 | 362,282 | +0.23(+0.67%) |
Nov 05, 2014 | 35.30 | 35.60 | 34.48 | 34.58 | 399,348 | -0.71(-2.01%) |
Nov 04, 2014 | 36.28 | 36.65 | 35.12 | 35.29 | 700,537 | -1.07(-2.94%) |
Nov 03, 2014 | 35.75 | 36.63 | 35.38 | 36.36 | 758,253 | +0.64(+1.79%) |
Oct 31, 2014 | 35.71 | 35.87 | 35.02 | 35.72 | 525,044 | +0.61(+1.74%) |
Oct 30, 2014 | 34.50 | 35.38 | 34.49 | 35.11 | 447,104 | +0.40(+1.15%) |
Oct 29, 2014 | 34.39 | 34.94 | 34.26 | 34.71 | 580,422 | +0.24(+0.70%) |
Oct 28, 2014 | 33.94 | 34.76 | 33.66 | 34.47 | 619,988 | +0.01(+0.03%) |
Oct 27, 2014 | 34.06 | 34.57 | 34.39 | 34.46 | 550,048 | +0.07(+0.20%) |
Oct 24, 2014 | 35.41 | 35.44 | 33.92 | 34.39 | 891,988 | -1.51(-4.21%) |
Oct 23, 2014 | 35.63 | 36.00 | 34.15 | 35.90 | 1,468,478 | -0.14(-0.39%) |
Oct 22, 2014 | 34.50 | 37.68 | 34.50 | 36.04 | 4,696,725 | +4.43(+14.01%) |
Oct 21, 2014 | 30.77 | 31.75 | 30.16 | 31.61 | 1,330,957 | +0.96(+3.13%) |
Oct 20, 2014 | 31.69 | 31.93 | 30.25 | 30.65 | 1,082,446 | -1.20(-3.77%) |
Oct 17, 2014 | 32.63 | 32.63 | 31.65 | 31.85 | 469,947 | -0.35(-1.09%) |
Oct 16, 2014 | 32.42 | 32.84 | 31.77 | 32.20 | 466,596 | -0.87(-2.63%) |
Oct 15, 2014 | 32.95 | 33.63 | 31.85 | 33.07 | 607,690 | -0.12(-0.36%) |
Oct 14, 2014 | 32.19 | 33.39 | 32.18 | 33.19 | 521,841 | +1.07(+3.33%) |
Oct 13, 2014 | 31.87 | 32.91 | 31.72 | 32.12 | 750,713 | +0.12(+0.37%) |
Oct 10, 2014 | 31.65 | 32.32 | 31.42 | 32.00 | 892,183 | +0.18(+0.57%) |
Oct 09, 2014 | 31.39 | 32.22 | 31.27 | 31.82 | 718,907 | +0.33(+1.05%) |
Oct 08, 2014 | 30.57 | 31.52 | 30.50 | 31.49 | 563,622 | +0.92(+3.01%) |
Oct 07, 2014 | 30.34 | 31.17 | 30.13 | 30.57 | 655,486 | +0.12(+0.39%) |
Oct 06, 2014 | 30.50 | 30.87 | 30.20 | 30.45 | 258,279 | -0.14(-0.46%) |
Oct 03, 2014 | 30.88 | 31.32 | 30.39 | 30.59 | 622,782 | -0.04(-0.13%) |
Oct 02, 2014 | 30.22 | 30.90 | 29.96 | 30.63 | 352,456 | +0.37(+1.22%) |
Oct 01, 2014 | 30.34 | 30.35 | 29.73 | 30.26 | 983,252 | -0.19(-0.62%) |
Sep 30, 2014 | 30.80 | 31.12 | 30.00 | 30.45 | 483,475 | -0.46(-1.49%) |
Sep 29, 2014 | 30.99 | 31.20 | 30.65 | 30.91 | 298,533 | -0.59(-1.87%) |
Sep 26, 2014 | 31.37 | 31.73 | 30.90 | 31.50 | 490,072 | +0.12(+0.38%) |
Sep 25, 2014 | 31.90 | 32.10 | 31.04 | 31.38 | 455,922 | -0.49(-1.54%) |
Sep 24, 2014 | 31.60 | 32.00 | 31.31 | 31.87 | 378,926 | +0.32(+1.01%) |
Sep 23, 2014 | 31.10 | 31.59 | 31.02 | 31.55 | 584,164 | +0.34(+1.09%) |
Sep 22, 2014 | 31.62 | 31.84 | 31.05 | 31.21 | 712,403 | -0.46(-1.45%) |
Sep 19, 2014 | 31.88 | 32.19 | 31.45 | 31.67 | 3,857,390 | -0.09(-0.28%) |
Sep 18, 2014 | 31.57 | 31.86 | 31.24 | 31.76 | 886,733 | +0.46(+1.47%) |
Sep 17, 2014 | 31.03 | 31.79 | 30.91 | 31.30 | 478,984 | +0.33(+1.07%) |
Sep 16, 2014 | 30.39 | 31.08 | 30.36 | 30.97 | 539,756 | +0.37(+1.21%) |
Sep 15, 2014 | 30.94 | 31.23 | 30.37 | 30.60 | 638,378 | -0.47(-1.51%) |
Sep 12, 2014 | 31.87 | 32.21 | 30.75 | 31.07 | 873,370 | -0.76(-2.39%) |
Sep 11, 2014 | 32.19 | 32.38 | 31.73 | 31.83 | 603,978 | -0.61(-1.88%) |
Sep 10, 2014 | 32.47 | 32.61 | 32.05 | 32.44 | 302,953 | +0.05(+0.15%) |
Sep 09, 2014 | 32.77 | 32.99 | 32.28 | 32.39 | 406,042 | -0.68(-2.06%) |
Sep 08, 2014 | 33.29 | 33.89 | 33.03 | 33.07 | 521,057 | -0.22(-0.66%) |
Sep 05, 2014 | 32.74 | 33.33 | 32.50 | 33.29 | 774,091 | +1.01(+3.13%) |
Sep 04, 2014 | 31.00 | 32.37 | 30.65 | 32.28 | 1,067,418 | +1.21(+3.89%) |
Sep 03, 2014 | 32.00 | 32.32 | 30.86 | 31.07 | 621,144 | -0.87(-2.72%) |
Sep 02, 2014 | 32.76 | 32.85 | 31.44 | 31.94 | 691,879 | -0.49(-1.51%) |
Aug 29, 2014 | 33.28 | 32.43 | 32.43 | 32.43 | 858,400 | -0.51(-1.55%) |
Aug 28, 2014 | 33.98 | 33.98 | 32.84 | 32.94 | 779,523 | -1.28(-3.74%) |
Aug 27, 2014 | 34.10 | 34.35 | 33.95 | 34.22 | 260,378 | +0.33(+0.97%) |
Aug 26, 2014 | 34.05 | 34.35 | 33.38 | 33.89 | 631,065 | -0.46(-1.34%) |
Aug 25, 2014 | 35.43 | 35.73 | 34.26 | 34.35 | 751,088 | -0.75(-2.14%) |
Aug 22, 2014 | 34.70 | 35.19 | 34.20 | 35.10 | 418,535 | +0.51(+1.47%) |
Aug 21, 2014 | 34.75 | 34.95 | 33.77 | 34.59 | 277,410 | +0.14(+0.41%) |
Aug 20, 2014 | 35.00 | 35.00 | 34.00 | 34.45 | 318,521 | -0.56(-1.60%) |
Aug 19, 2014 | 35.05 | 35.52 | 34.87 | 35.01 | 491,915 | +0.31(+0.89%) |
Aug 18, 2014 | 34.60 | 34.99 | 34.10 | 34.70 | 480,326 | +0.26(+0.75%) |
Aug 15, 2014 | 35.46 | 35.47 | 34.03 | 34.44 | 334,558 | -0.55(-1.57%) |
Aug 14, 2014 | 34.90 | 35.11 | 34.40 | 34.99 | 396,490 | +0.36(+1.04%) |
Aug 13, 2014 | 34.49 | 35.11 | 34.49 | 34.63 | 244,945 | +0.49(+1.44%) |
Aug 12, 2014 | 34.90 | 35.30 | 33.61 | 34.14 | 357,343 | -0.78(-2.23%) |
Aug 11, 2014 | 34.43 | 35.06 | 34.35 | 34.92 | 367,785 | +0.58(+1.69%) |
Aug 08, 2014 | 33.34 | 34.29 | 33.33 | 34.34 | 470,743 | +1.16(+3.50%) |
Aug 07, 2014 | 33.25 | 33.61 | 32.79 | 33.18 | 365,440 | +0.16(+0.48%) |
Aug 06, 2014 | 32.77 | 33.33 | 32.72 | 33.02 | 314,219 | +0.10(+0.30%) |
Aug 05, 2014 | 32.88 | 33.62 | 32.34 | 32.92 | 337,130 | -0.04(-0.12%) |
Aug 04, 2014 | 32.55 | 33.09 | 32.44 | 32.96 | 358,261 | +0.64(+1.98%) |