Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.39 | 15.68 | 15.05 | 15.26 | 10,818,821 | -0.37(-2.38%) |
Aug 28, 2015 | 15.54 | 16.50 | 15.24 | 15.63 | 13,736,906 | -0.10(-0.65%) |
Aug 27, 2015 | 14.01 | 15.79 | 13.85 | 15.73 | 20,074,430 | +2.13(+15.69%) |
Aug 26, 2015 | 13.59 | 13.79 | 13.22 | 13.60 | 13,242,240 | +0.25(+1.88%) |
Aug 25, 2015 | 14.95 | 14.96 | 13.27 | 13.35 | 18,949,656 | -0.85(-5.97%) |
Aug 24, 2015 | 13.78 | 15.07 | 13.54 | 14.19 | 14,131,031 | -0.62(-4.21%) |
Aug 21, 2015 | 15.18 | 15.40 | 14.76 | 14.82 | 14,670,265 | -0.93(-5.91%) |
Aug 20, 2015 | 15.89 | 15.97 | 15.46 | 15.75 | 11,286,462 | -0.11(-0.70%) |
Aug 19, 2015 | 16.95 | 17.04 | 15.84 | 15.86 | 13,747,938 | -1.33(-7.75%) |
Aug 18, 2015 | 17.36 | 17.56 | 17.16 | 17.19 | 7,330,886 | -0.50(-2.84%) |
Aug 17, 2015 | 17.83 | 18.11 | 17.61 | 17.70 | 5,779,026 | -0.25(-1.40%) |
Aug 14, 2015 | 17.76 | 18.14 | 17.61 | 17.95 | 5,122,968 | +0.15(+0.84%) |
Aug 13, 2015 | 17.49 | 18.08 | 17.33 | 17.80 | 8,262,465 | -0.03(-0.16%) |
Aug 12, 2015 | 17.85 | 17.97 | 17.15 | 17.83 | 16,197,921 | -0.32(-1.75%) |
Aug 11, 2015 | 18.86 | 19.20 | 17.93 | 18.14 | 15,197,049 | -1.78(-8.93%) |
Aug 10, 2015 | 19.22 | 20.01 | 18.62 | 19.92 | 10,589,715 | +0.85(+4.44%) |
Aug 07, 2015 | 19.14 | 19.65 | 18.75 | 19.07 | 10,426,394 | -0.11(-0.58%) |
Aug 06, 2015 | 18.25 | 19.26 | 18.09 | 19.19 | 10,768,182 | +0.72(+3.93%) |
Aug 05, 2015 | 18.74 | 19.28 | 18.31 | 18.46 | 12,627,730 | +0.25(+1.38%) |
Aug 04, 2015 | 18.62 | 18.89 | 18.04 | 18.21 | 12,138,563 | -0.18(-0.96%) |
Aug 03, 2015 | 17.90 | 18.44 | 17.67 | 18.39 | 12,577,249 | +0.30(+1.64%) |
Jul 31, 2015 | 18.79 | 19.01 | 17.90 | 18.09 | 16,096,864 | -0.58(-3.09%) |
Jul 30, 2015 | 18.82 | 19.20 | 17.94 | 18.67 | 24,791,498 | +0.05(+0.25%) |
Jul 29, 2015 | 16.99 | 18.75 | 16.97 | 18.62 | 31,887,046 | +2.15(+13.03%) |
Jul 28, 2015 | 15.93 | 16.49 | 15.64 | 16.47 | 16,057,811 | +0.86(+5.54%) |
Jul 27, 2015 | 15.10 | 15.77 | 14.57 | 15.61 | 14,644,046 | +0.51(+3.38%) |
Jul 24, 2015 | 15.70 | 15.76 | 15.03 | 15.10 | 13,153,621 | -0.67(-4.24%) |
Jul 23, 2015 | 16.03 | 16.51 | 15.70 | 15.77 | 11,316,140 | -0.20(-1.28%) |
Jul 22, 2015 | 16.22 | 16.22 | 15.62 | 15.97 | 9,571,170 | -0.47(-2.88%) |
Jul 21, 2015 | 16.44 | 17.09 | 16.31 | 16.44 | 8,998,771 | -0.02(-0.11%) |
Jul 20, 2015 | 16.50 | 16.56 | 15.96 | 16.46 | 9,349,181 | -0.07(-0.45%) |
Jul 17, 2015 | 16.72 | 17.13 | 16.31 | 16.54 | 12,260,684 | -0.20(-1.17%) |
Jul 16, 2015 | 17.33 | 17.49 | 16.44 | 16.73 | 14,169,998 | -0.47(-2.75%) |
Jul 15, 2015 | 18.46 | 18.48 | 17.08 | 17.21 | 13,307,464 | -1.30(-7.03%) |
Jul 14, 2015 | 18.36 | 18.57 | 17.89 | 18.51 | 5,872,251 | +0.03(+0.15%) |
Jul 13, 2015 | 17.77 | 18.57 | 17.50 | 18.48 | 9,905,464 | +0.89(+5.07%) |
Jul 10, 2015 | 17.93 | 18.05 | 17.40 | 17.59 | 7,946,472 | +0.00(+0.00%) |
Jul 09, 2015 | 18.24 | 18.32 | 17.57 | 17.59 | 9,710,678 | -0.21(-1.20%) |
Jul 08, 2015 | 18.27 | 18.54 | 17.71 | 17.80 | 9,939,030 | -0.77(-4.15%) |
Jul 07, 2015 | 17.93 | 18.99 | 17.21 | 18.57 | 17,420,212 | +0.30(+1.63%) |
Jul 06, 2015 | 18.02 | 18.51 | 17.95 | 18.27 | 6,326,787 | -0.10(-0.56%) |
Jul 02, 2015 | 19.09 | 18.38 | 18.38 | 18.38 | 11,420,770 | -0.68(-3.56%) |
Jul 01, 2015 | 19.30 | 19.52 | 18.93 | 19.06 | 5,419,963 | -0.10(-0.53%) |
Jun 30, 2015 | 19.56 | 19.63 | 18.82 | 19.16 | 9,557,537 | -0.26(-1.34%) |
Jun 29, 2015 | 19.82 | 20.12 | 19.41 | 19.42 | 7,626,485 | -0.65(-3.24%) |
Jun 26, 2015 | 20.49 | 20.49 | 19.98 | 20.07 | 6,784,528 | -0.41(-2.00%) |
Jun 25, 2015 | 20.83 | 20.92 | 20.35 | 20.48 | 5,880,676 | -0.34(-1.65%) |
Jun 24, 2015 | 21.32 | 21.51 | 20.69 | 20.82 | 6,746,828 | -0.46(-2.18%) |
Jun 23, 2015 | 20.97 | 21.50 | 20.96 | 21.29 | 7,496,516 | +0.27(+1.28%) |
Jun 22, 2015 | 21.55 | 21.57 | 20.98 | 21.02 | 8,045,795 | -0.48(-2.25%) |
Jun 19, 2015 | 21.62 | 22.09 | 21.46 | 21.50 | 5,337,549 | -0.23(-1.07%) |
Jun 18, 2015 | 21.73 | 21.95 | 21.30 | 21.73 | 6,697,946 | -0.12(-0.55%) |
Jun 17, 2015 | 21.78 | 21.93 | 21.05 | 21.85 | 8,525,600 | +0.11(+0.51%) |
Jun 16, 2015 | 21.55 | 21.83 | 21.37 | 21.74 | 5,336,817 | +0.08(+0.39%) |
Jun 15, 2015 | 22.58 | 22.58 | 21.59 | 21.66 | 10,555,162 | -1.16(-5.09%) |
Jun 12, 2015 | 22.47 | 22.84 | 22.20 | 22.82 | 5,098,551 | +0.28(+1.24%) |
Jun 11, 2015 | 22.60 | 22.86 | 22.39 | 22.54 | 4,334,381 | -0.10(-0.45%) |
Jun 10, 2015 | 23.38 | 23.44 | 22.41 | 22.64 | 8,329,917 | -0.29(-1.26%) |
Jun 09, 2015 | 22.93 | 23.38 | 22.84 | 22.93 | 5,346,566 | +0.07(+0.28%) |
Jun 08, 2015 | 23.14 | 23.44 | 22.80 | 22.86 | 4,652,388 | -0.27(-1.16%) |
Jun 05, 2015 | 23.59 | 23.74 | 23.01 | 23.13 | 6,260,770 | -0.60(-2.54%) |
Jun 04, 2015 | 23.66 | 24.17 | 23.51 | 23.74 | 4,681,785 | -0.08(-0.35%) |
Jun 03, 2015 | 23.90 | 25.04 | 23.60 | 23.82 | 12,930,156 | -0.13(-0.54%) |
Jun 02, 2015 | 22.34 | 24.02 | 22.34 | 23.95 | 10,965,753 | +1.76(+7.91%) |
Jun 01, 2015 | 22.64 | 22.68 | 22.17 | 22.20 | 7,230,636 | -0.47(-2.09%) |
May 29, 2015 | 22.70 | 23.12 | 22.65 | 22.67 | 7,124,433 | -0.02(-0.08%) |
May 28, 2015 | 22.62 | 22.84 | 22.40 | 22.69 | 4,908,731 | -0.20(-0.89%) |
May 27, 2015 | 22.62 | 23.12 | 22.50 | 22.89 | 5,327,408 | +0.20(+0.90%) |
May 26, 2015 | 23.03 | 23.24 | 22.52 | 22.69 | 6,296,100 | -0.57(-2.44%) |
May 22, 2015 | 22.11 | 23.25 | 23.25 | 23.25 | 12,622,067 | +1.04(+4.68%) |
May 21, 2015 | 22.66 | 22.74 | 22.07 | 22.21 | 7,114,154 | -0.49(-2.17%) |
May 20, 2015 | 22.90 | 22.90 | 22.05 | 22.71 | 7,220,983 | +0.12(+0.53%) |
May 19, 2015 | 23.43 | 23.50 | 22.45 | 22.59 | 8,342,131 | -1.09(-4.59%) |
May 18, 2015 | 23.94 | 24.18 | 23.61 | 23.67 | 6,289,405 | -0.55(-2.26%) |
May 15, 2015 | 24.20 | 24.33 | 23.87 | 24.22 | 6,176,785 | +0.03(+0.12%) |
May 14, 2015 | 24.90 | 25.17 | 24.01 | 24.19 | 9,489,878 | -0.27(-1.10%) |
May 13, 2015 | 24.03 | 24.74 | 23.94 | 24.46 | 7,121,596 | +0.49(+2.05%) |
May 12, 2015 | 23.83 | 24.69 | 23.83 | 23.97 | 11,414,588 | +0.20(+0.86%) |
May 11, 2015 | 22.73 | 23.91 | 22.66 | 23.77 | 8,855,092 | +1.22(+5.40%) |
May 08, 2015 | 22.34 | 22.71 | 22.03 | 22.55 | 6,864,175 | +0.47(+2.14%) |
May 07, 2015 | 22.21 | 22.21 | 21.51 | 22.08 | 6,850,515 | -0.24(-1.08%) |
May 06, 2015 | 22.43 | 22.89 | 22.13 | 22.32 | 7,821,100 | +0.06(+0.25%) |
May 05, 2015 | 22.23 | 22.73 | 22.19 | 22.26 | 8,315,980 | +0.25(+1.14%) |
May 04, 2015 | 21.76 | 22.33 | 21.70 | 22.01 | 9,199,181 | +0.45(+2.06%) |
May 01, 2015 | 22.53 | 22.62 | 21.50 | 21.57 | 9,516,680 | -0.70(-3.16%) |
Apr 30, 2015 | 21.80 | 22.59 | 21.78 | 22.27 | 12,876,422 | +0.32(+1.48%) |
Apr 29, 2015 | 22.93 | 23.62 | 21.75 | 21.95 | 27,336,514 | -2.88(-11.61%) |
Apr 28, 2015 | 24.42 | 25.27 | 24.22 | 24.83 | 13,549,606 | +0.48(+1.98%) |
Apr 27, 2015 | 24.99 | 25.41 | 24.28 | 24.35 | 8,247,960 | -0.48(-1.94%) |
Apr 24, 2015 | 25.28 | 25.61 | 24.65 | 24.83 | 6,345,144 | -0.16(-0.63%) |
Apr 23, 2015 | 24.06 | 25.27 | 23.66 | 24.99 | 8,699,219 | +1.08(+4.54%) |
Apr 22, 2015 | 24.13 | 24.25 | 23.73 | 23.90 | 5,786,671 | -0.06(-0.27%) |
Apr 21, 2015 | 23.55 | 24.46 | 23.33 | 23.97 | 8,338,015 | +0.28(+1.17%) |
Apr 20, 2015 | 23.63 | 24.02 | 23.24 | 23.69 | 6,326,866 | +0.12(+0.51%) |
Apr 17, 2015 | 23.88 | 24.09 | 23.47 | 23.57 | 8,861,222 | -0.68(-2.79%) |
Apr 16, 2015 | 25.39 | 25.40 | 24.20 | 24.25 | 11,746,315 | -1.09(-4.32%) |
Apr 15, 2015 | 24.18 | 25.66 | 24.04 | 25.34 | 12,637,299 | +1.33(+5.52%) |
Apr 14, 2015 | 23.37 | 24.06 | 23.09 | 24.01 | 8,140,763 | +0.96(+4.18%) |
Apr 13, 2015 | 22.88 | 23.23 | 22.62 | 23.05 | 5,285,731 | +0.13(+0.57%) |
Apr 10, 2015 | 23.10 | 23.34 | 22.72 | 22.92 | 4,975,095 | -0.37(-1.59%) |
Apr 09, 2015 | 22.44 | 23.49 | 22.30 | 23.29 | 8,000,552 | +0.83(+3.72%) |
Apr 08, 2015 | 23.16 | 23.50 | 22.43 | 22.46 | 6,067,917 | -0.40(-1.74%) |
Apr 07, 2015 | 22.86 | 23.08 | 22.34 | 22.85 | 8,123,876 | +0.14(+0.61%) |
Apr 06, 2015 | 22.81 | 22.96 | 22.28 | 22.72 | 7,077,360 | -0.15(-0.65%) |
Apr 02, 2015 | 21.95 | 22.86 | 22.86 | 22.86 | 5,896,444 | +0.75(+3.40%) |
Apr 01, 2015 | 22.48 | 22.55 | 21.98 | 22.11 | 6,885,479 | -0.51(-2.25%) |
Mar 31, 2015 | 22.98 | 23.41 | 22.48 | 22.62 | 8,815,227 | -0.96(-4.09%) |
Mar 30, 2015 | 23.14 | 23.87 | 22.95 | 23.59 | 7,124,701 | +0.61(+2.66%) |
Mar 27, 2015 | 22.55 | 22.99 | 22.34 | 22.98 | 5,854,596 | -0.06(-0.24%) |
Mar 26, 2015 | 22.96 | 23.48 | 22.29 | 23.03 | 8,756,602 | +0.03(+0.12%) |
Mar 25, 2015 | 22.89 | 23.75 | 22.94 | 23.00 | 9,213,576 | +0.11(+0.49%) |
Mar 24, 2015 | 22.24 | 23.06 | 22.19 | 22.89 | 10,036,851 | +0.46(+2.07%) |
Mar 23, 2015 | 21.47 | 22.64 | 21.47 | 22.43 | 10,740,002 | +0.94(+4.36%) |
Mar 20, 2015 | 20.60 | 21.50 | 20.44 | 21.49 | 11,396,740 | +0.97(+4.75%) |
Mar 19, 2015 | 21.67 | 21.67 | 20.49 | 20.52 | 13,634,349 | -1.58(-7.13%) |
Mar 18, 2015 | 20.43 | 22.25 | 20.41 | 22.09 | 14,789,564 | +1.49(+7.25%) |
Mar 17, 2015 | 20.34 | 20.68 | 20.00 | 20.60 | 8,777,077 | +0.24(+1.18%) |
Mar 16, 2015 | 20.20 | 20.40 | 19.73 | 20.36 | 6,828,305 | +0.15(+0.73%) |
Mar 13, 2015 | 20.50 | 20.78 | 20.08 | 20.21 | 7,576,484 | -0.77(-3.67%) |
Mar 12, 2015 | 21.34 | 21.44 | 20.80 | 20.98 | 8,104,903 | +0.04(+0.18%) |
Mar 11, 2015 | 20.39 | 21.00 | 20.31 | 20.94 | 8,036,448 | +0.50(+2.45%) |
Mar 10, 2015 | 20.48 | 20.88 | 20.28 | 20.44 | 8,952,235 | -0.48(-2.30%) |
Mar 09, 2015 | 21.48 | 21.50 | 20.90 | 20.93 | 7,002,963 | -0.43(-2.00%) |
Mar 06, 2015 | 22.05 | 22.35 | 21.32 | 21.35 | 8,818,672 | -0.91(-4.08%) |
Mar 05, 2015 | 21.48 | 22.30 | 21.00 | 22.26 | 9,996,712 | +0.71(+3.31%) |
Mar 04, 2015 | 20.78 | 21.89 | 20.35 | 21.55 | 13,434,419 | +0.53(+2.51%) |
Mar 03, 2015 | 21.56 | 21.99 | 20.90 | 21.02 | 10,412,043 | -1.07(-4.83%) |
Mar 02, 2015 | 22.21 | 22.31 | 21.49 | 22.09 | 6,860,975 | -0.12(-0.54%) |
Feb 27, 2015 | 22.53 | 22.60 | 21.98 | 22.21 | 6,562,146 | -0.26(-1.16%) |
Feb 26, 2015 | 23.16 | 23.16 | 22.39 | 22.47 | 6,237,315 | -0.63(-2.73%) |
Feb 25, 2015 | 23.38 | 23.49 | 22.96 | 23.10 | 5,337,653 | -0.20(-0.88%) |
Feb 24, 2015 | 22.68 | 23.42 | 22.53 | 23.30 | 6,986,571 | +0.79(+3.50%) |
Feb 23, 2015 | 22.68 | 22.79 | 22.14 | 22.51 | 7,272,025 | -0.32(-1.38%) |
Feb 20, 2015 | 22.76 | 22.99 | 22.55 | 22.83 | 5,966,401 | +0.06(+0.29%) |
Feb 19, 2015 | 22.84 | 23.02 | 22.39 | 22.76 | 11,025,078 | -0.83(-3.54%) |
Feb 18, 2015 | 24.01 | 24.38 | 23.49 | 23.60 | 7,899,030 | -0.61(-2.53%) |
Feb 17, 2015 | 24.37 | 24.44 | 23.77 | 24.21 | 6,834,495 | -0.23(-0.95%) |
Feb 13, 2015 | 23.74 | 24.44 | 24.44 | 24.44 | 12,797,991 | +1.04(+4.44%) |
Feb 12, 2015 | 23.07 | 23.45 | 22.87 | 23.40 | 6,258,162 | +0.76(+3.36%) |
Feb 11, 2015 | 22.51 | 22.81 | 22.03 | 22.64 | 6,326,619 | -0.01(-0.04%) |
Feb 10, 2015 | 22.72 | 23.02 | 22.10 | 22.65 | 7,897,359 | -0.11(-0.49%) |
Feb 09, 2015 | 21.64 | 23.00 | 21.64 | 22.76 | 12,042,486 | +1.31(+6.09%) |
Feb 06, 2015 | 21.74 | 21.82 | 21.20 | 21.45 | 10,571,210 | -0.22(-1.02%) |
Feb 05, 2015 | 22.17 | 22.40 | 21.48 | 21.68 | 14,829,793 | -0.74(-3.30%) |
Feb 04, 2015 | 23.21 | 23.33 | 22.17 | 22.42 | 14,986,768 | -1.36(-5.72%) |
Feb 03, 2015 | 22.76 | 23.94 | 22.49 | 23.78 | 14,760,895 | +1.40(+6.24%) |
Feb 02, 2015 | 22.61 | 23.13 | 21.82 | 22.38 | 13,442,665 | -0.23(-1.02%) |
Jan 30, 2015 | 20.96 | 22.63 | 20.90 | 22.61 | 16,823,114 | +1.27(+5.94%) |
Jan 29, 2015 | 21.91 | 21.91 | 20.41 | 21.34 | 23,555,994 | -0.47(-2.16%) |
Jan 28, 2015 | 21.60 | 22.67 | 20.94 | 21.82 | 37,485,520 | +2.14(+10.86%) |
Jan 27, 2015 | 19.46 | 20.21 | 19.25 | 19.68 | 16,688,461 | -0.06(-0.28%) |
Jan 26, 2015 | 18.98 | 19.84 | 18.62 | 19.73 | 14,035,453 | +0.69(+3.64%) |
Jan 23, 2015 | 20.35 | 20.50 | 19.01 | 19.04 | 19,530,926 | -1.97(-9.38%) |
Jan 22, 2015 | 20.63 | 21.20 | 20.06 | 21.01 | 9,507,370 | +0.60(+2.95%) |
Jan 21, 2015 | 19.93 | 20.74 | 19.82 | 20.41 | 8,334,533 | +0.44(+2.22%) |
Jan 20, 2015 | 20.49 | 20.56 | 19.79 | 19.97 | 6,918,640 | -0.40(-1.95%) |
Jan 16, 2015 | 20.11 | 20.44 | 19.86 | 20.36 | 8,735,709 | +0.37(+1.85%) |
Jan 15, 2015 | 21.18 | 21.27 | 19.97 | 19.99 | 10,686,647 | -0.74(-3.57%) |
Jan 14, 2015 | 20.68 | 20.79 | 20.00 | 20.73 | 13,101,613 | -0.45(-2.14%) |
Jan 13, 2015 | 21.83 | 21.86 | 21.09 | 21.19 | 10,004,789 | -0.44(-2.05%) |
Jan 12, 2015 | 22.30 | 22.30 | 21.28 | 21.63 | 9,097,570 | -1.10(-4.84%) |
Jan 09, 2015 | 23.17 | 23.18 | 22.53 | 22.73 | 6,443,548 | -0.56(-2.42%) |
Jan 08, 2015 | 23.04 | 23.58 | 22.50 | 23.30 | 6,544,360 | +0.50(+2.19%) |
Jan 07, 2015 | 23.06 | 23.56 | 22.69 | 22.80 | 5,568,088 | +0.06(+0.24%) |
Jan 06, 2015 | 23.47 | 23.76 | 22.73 | 22.74 | 10,903,008 | -0.71(-3.04%) |
Jan 05, 2015 | 24.21 | 24.25 | 23.14 | 23.45 | 7,070,936 | -1.15(-4.66%) |
Jan 02, 2015 | 25.16 | 25.43 | 24.34 | 24.60 | 4,997,957 | -0.14(-0.56%) |
Dec 31, 2014 | 25.21 | 24.74 | 24.74 | 24.74 | 4,762,044 | -0.35(-1.40%) |
Dec 30, 2014 | 24.76 | 25.64 | 24.75 | 25.09 | 4,322,010 | +0.20(+0.82%) |
Dec 29, 2014 | 24.63 | 25.37 | 24.62 | 24.89 | 4,057,652 | +0.23(+0.94%) |
Dec 26, 2014 | 24.81 | 24.98 | 24.45 | 24.66 | 3,477,218 | +0.13(+0.53%) |
Dec 24, 2014 | 24.42 | 24.53 | 24.53 | 24.53 | 3,465,093 | +0.10(+0.42%) |
Dec 23, 2014 | 24.51 | 25.22 | 24.30 | 24.42 | 6,585,957 | +0.19(+0.80%) |
Dec 22, 2014 | 26.58 | 26.65 | 24.05 | 24.23 | 14,683,431 | -2.22(-8.39%) |
Dec 19, 2014 | 26.63 | 26.74 | 26.27 | 26.45 | 6,669,092 | -0.06(-0.21%) |
Dec 18, 2014 | 27.31 | 27.40 | 26.20 | 26.51 | 8,048,219 | -0.03(-0.10%) |
Dec 17, 2014 | 25.85 | 26.74 | 25.46 | 26.53 | 6,553,180 | +0.72(+2.80%) |
Dec 16, 2014 | 25.66 | 27.06 | 25.54 | 25.81 | 7,345,558 | +0.18(+0.69%) |
Dec 15, 2014 | 25.95 | 26.32 | 25.44 | 25.64 | 7,722,291 | -0.10(-0.40%) |
Dec 12, 2014 | 26.13 | 26.88 | 25.69 | 25.74 | 6,787,904 | -0.67(-2.52%) |
Dec 11, 2014 | 26.64 | 26.95 | 26.12 | 26.40 | 8,709,105 | -0.50(-1.86%) |
Dec 10, 2014 | 28.23 | 28.25 | 26.86 | 26.90 | 8,931,541 | -1.81(-6.31%) |
Dec 09, 2014 | 27.10 | 29.08 | 27.02 | 28.72 | 8,126,020 | +0.93(+3.33%) |
Dec 08, 2014 | 29.49 | 29.54 | 27.60 | 27.79 | 8,482,155 | -1.91(-6.42%) |
Dec 05, 2014 | 29.95 | 30.44 | 29.63 | 29.70 | 5,680,911 | -0.09(-0.31%) |
Dec 04, 2014 | 29.83 | 30.24 | 29.40 | 29.79 | 5,728,490 | -0.15(-0.49%) |
Dec 03, 2014 | 29.19 | 30.28 | 29.00 | 29.94 | 6,972,657 | +1.07(+3.72%) |
Dec 02, 2014 | 29.08 | 29.58 | 28.76 | 28.87 | 7,855,805 | +0.04(+0.13%) |
Dec 01, 2014 | 30.11 | 30.17 | 28.60 | 28.83 | 15,139,302 | -2.03(-6.57%) |
Nov 28, 2014 | 32.09 | 32.21 | 30.31 | 30.85 | 6,807,608 | -1.84(-5.63%) |
Nov 26, 2014 | 33.33 | 32.70 | 32.70 | 32.70 | 3,371,164 | -0.46(-1.40%) |
Nov 25, 2014 | 32.40 | 33.60 | 32.33 | 33.16 | 5,492,746 | +0.86(+2.66%) |
Nov 24, 2014 | 32.28 | 32.66 | 32.13 | 32.30 | 5,625,648 | +0.20(+0.63%) |
Nov 21, 2014 | 33.29 | 33.68 | 32.08 | 32.09 | 10,621,624 | +0.31(+0.99%) |
Nov 20, 2014 | 31.54 | 31.89 | 31.31 | 31.78 | 7,865,964 | -0.03(-0.09%) |
Nov 19, 2014 | 32.95 | 32.95 | 31.71 | 31.81 | 7,814,454 | -1.50(-4.50%) |
Nov 18, 2014 | 33.02 | 33.50 | 32.84 | 33.31 | 4,935,490 | -0.10(-0.30%) |
Nov 17, 2014 | 33.34 | 33.72 | 32.79 | 33.41 | 4,420,908 | -0.12(-0.36%) |
Nov 14, 2014 | 32.35 | 33.59 | 32.05 | 33.53 | 7,328,361 | +0.92(+2.81%) |
Nov 13, 2014 | 33.03 | 33.67 | 32.35 | 32.61 | 7,488,539 | +0.43(+1.35%) |
Nov 12, 2014 | 32.24 | 32.86 | 31.99 | 32.18 | 7,707,111 | -0.26(-0.80%) |
Nov 11, 2014 | 33.69 | 33.72 | 32.40 | 32.44 | 8,371,567 | -1.52(-4.47%) |
Nov 10, 2014 | 34.83 | 35.19 | 33.87 | 33.95 | 4,818,345 | -0.80(-2.32%) |
Nov 07, 2014 | 33.76 | 34.90 | 33.63 | 34.76 | 6,606,276 | +1.41(+4.22%) |
Nov 06, 2014 | 33.59 | 33.77 | 32.44 | 33.35 | 10,366,208 | -0.24(-0.72%) |
Nov 05, 2014 | 33.85 | 34.02 | 32.80 | 33.59 | 8,798,446 | -0.19(-0.57%) |
Nov 04, 2014 | 36.05 | 36.17 | 33.09 | 33.79 | 13,184,646 | -2.37(-6.57%) |
Nov 03, 2014 | 36.77 | 36.80 | 35.94 | 36.16 | 6,883,868 | -0.83(-2.25%) |
Oct 31, 2014 | 36.34 | 37.19 | 35.57 | 36.99 | 14,775,410 | +1.02(+2.82%) |
Oct 30, 2014 | 36.65 | 37.04 | 35.73 | 35.98 | 9,668,155 | -1.05(-2.84%) |
Oct 29, 2014 | 38.96 | 39.03 | 36.54 | 37.03 | 19,201,188 | +1.78(+5.06%) |
Oct 28, 2014 | 33.59 | 35.45 | 33.59 | 35.25 | 8,880,896 | +1.71(+5.10%) |
Oct 27, 2014 | 33.76 | 34.11 | 34.11 | 33.54 | 7,082,681 | -0.57(-1.68%) |
Oct 24, 2014 | 34.00 | 34.24 | 33.26 | 34.11 | 4,653,007 | +0.15(+0.44%) |
Oct 23, 2014 | 33.07 | 34.37 | 32.94 | 33.96 | 7,135,138 | +1.40(+4.31%) |
Oct 22, 2014 | 33.56 | 33.59 | 32.49 | 32.56 | 7,471,378 | -0.85(-2.54%) |
Oct 21, 2014 | 32.81 | 33.86 | 32.48 | 33.41 | 12,041,210 | +2.02(+6.45%) |
Oct 20, 2014 | 31.16 | 31.41 | 30.50 | 31.38 | 6,247,796 | +0.31(+1.01%) |
Oct 17, 2014 | 30.97 | 32.96 | 30.95 | 31.07 | 12,863,313 | +0.69(+2.28%) |
Oct 16, 2014 | 29.45 | 31.30 | 29.31 | 30.38 | 11,759,695 | -0.02(-0.06%) |
Oct 15, 2014 | 29.56 | 30.81 | 28.24 | 30.40 | 11,021,088 | +0.09(+0.30%) |
Oct 14, 2014 | 29.95 | 31.18 | 28.94 | 30.30 | 12,026,587 | +0.57(+1.93%) |
Oct 13, 2014 | 30.37 | 31.41 | 29.68 | 29.73 | 10,802,304 | -0.34(-1.14%) |
Oct 10, 2014 | 31.01 | 31.40 | 29.76 | 30.07 | 12,713,182 | -1.25(-3.98%) |
Oct 09, 2014 | 33.43 | 33.64 | 31.20 | 31.32 | 14,984,448 | -2.48(-7.33%) |
Oct 08, 2014 | 32.80 | 34.10 | 31.38 | 33.80 | 12,891,555 | +0.96(+2.93%) |
Oct 07, 2014 | 32.82 | 33.83 | 32.53 | 32.84 | 8,587,912 | -0.18(-0.53%) |
Oct 06, 2014 | 33.98 | 34.26 | 32.63 | 33.01 | 8,677,426 | -0.56(-1.68%) |
Oct 03, 2014 | 34.25 | 34.70 | 33.32 | 33.57 | 8,489,792 | -0.52(-1.52%) |
Oct 02, 2014 | 33.77 | 34.37 | 32.51 | 34.09 | 12,957,821 | -0.21(-0.62%) |
Oct 01, 2014 | 35.98 | 35.99 | 33.86 | 34.30 | 13,511,015 | -1.88(-5.21%) |
Sep 30, 2014 | 37.60 | 37.83 | 36.17 | 36.19 | 13,238,833 | -1.35(-3.59%) |
Sep 29, 2014 | 37.85 | 38.26 | 37.42 | 37.54 | 7,155,226 | -0.80(-2.10%) |
Sep 26, 2014 | 38.57 | 38.93 | 38.14 | 38.34 | 6,982,410 | -0.25(-0.65%) |
Sep 25, 2014 | 39.31 | 39.36 | 38.09 | 38.59 | 7,709,337 | -0.87(-2.20%) |
Sep 24, 2014 | 40.71 | 40.82 | 38.64 | 39.46 | 10,924,774 | -1.10(-2.71%) |
Sep 23, 2014 | 40.45 | 41.09 | 40.41 | 40.56 | 5,390,902 | +0.05(+0.11%) |
Sep 22, 2014 | 41.20 | 41.45 | 40.12 | 40.51 | 6,606,039 | -1.24(-2.97%) |
Sep 19, 2014 | 42.27 | 42.90 | 41.48 | 41.75 | 7,841,535 | -0.75(-1.76%) |
Sep 18, 2014 | 42.17 | 42.56 | 41.76 | 42.50 | 9,371,924 | +0.36(+0.86%) |
Sep 17, 2014 | 42.37 | 42.88 | 41.21 | 42.14 | 22,833,926 | +3.88(+10.14%) |
Sep 16, 2014 | 36.44 | 38.49 | 36.14 | 38.26 | 9,911,148 | +1.62(+4.41%) |
Sep 15, 2014 | 36.95 | 37.27 | 36.40 | 36.64 | 4,517,749 | -0.24(-0.65%) |
Sep 12, 2014 | 37.15 | 37.22 | 36.51 | 36.88 | 6,645,444 | -0.26(-0.70%) |
Sep 11, 2014 | 35.36 | 37.20 | 35.30 | 37.14 | 8,343,985 | +1.68(+4.74%) |
Sep 10, 2014 | 35.58 | 35.70 | 35.13 | 35.46 | 5,833,369 | -0.09(-0.26%) |
Sep 09, 2014 | 36.48 | 36.65 | 35.38 | 35.55 | 6,491,507 | -0.93(-2.56%) |
Sep 08, 2014 | 37.10 | 37.28 | 36.23 | 36.48 | 4,568,683 | -0.60(-1.62%) |
Sep 05, 2014 | 36.97 | 37.22 | 36.53 | 37.08 | 5,106,091 | -0.01(-0.02%) |
Sep 04, 2014 | 36.34 | 37.81 | 36.34 | 37.09 | 12,445,638 | +0.94(+2.61%) |
Sep 03, 2014 | 36.37 | 36.67 | 35.89 | 36.15 | 11,114,102 | +0.91(+2.60%) |