Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.83 | 23.83 | 23.41 | 23.45 | 162,725 | -0.11(-0.47%) |
Sep 29, 2015 | 23.74 | 23.79 | 23.39 | 23.56 | 92,432 | -0.13(-0.55%) |
Sep 28, 2015 | 23.47 | 23.88 | 23.45 | 23.69 | 126,299 | +0.10(+0.42%) |
Sep 25, 2015 | 23.78 | 23.97 | 23.49 | 23.59 | 132,797 | -0.04(-0.17%) |
Sep 24, 2015 | 23.55 | 23.75 | 23.25 | 23.63 | 123,694 | -0.01(-0.04%) |
Sep 23, 2015 | 23.67 | 23.84 | 23.51 | 23.64 | 74,958 | +0.01(+0.04%) |
Sep 22, 2015 | 24.06 | 24.23 | 23.58 | 23.63 | 175,793 | -0.67(-2.76%) |
Sep 21, 2015 | 23.97 | 24.54 | 23.97 | 24.30 | 128,642 | +0.39(+1.63%) |
Sep 18, 2015 | 22.92 | 23.98 | 22.92 | 23.91 | 386,071 | +0.66(+2.84%) |
Sep 17, 2015 | 23.07 | 23.66 | 23.06 | 23.25 | 97,479 | +0.14(+0.61%) |
Sep 16, 2015 | 22.71 | 23.31 | 22.71 | 23.11 | 112,230 | +0.36(+1.58%) |
Sep 15, 2015 | 22.73 | 23.18 | 22.61 | 22.75 | 122,293 | +0.07(+0.31%) |
Sep 14, 2015 | 22.63 | 23.01 | 22.46 | 22.68 | 121,766 | +0.06(+0.27%) |
Sep 11, 2015 | 22.79 | 23.03 | 22.52 | 22.62 | 142,906 | -0.31(-1.35%) |
Sep 10, 2015 | 22.75 | 22.94 | 22.69 | 22.93 | 64,115 | +0.11(+0.48%) |
Sep 09, 2015 | 22.39 | 22.96 | 22.33 | 22.82 | 144,339 | +0.49(+2.19%) |
Sep 08, 2015 | 22.04 | 22.57 | 21.83 | 22.33 | 76,693 | +0.56(+2.57%) |
Sep 04, 2015 | 21.32 | 21.77 | 21.77 | 21.77 | 48,400 | +0.16(+0.74%) |
Sep 03, 2015 | 21.56 | 21.86 | 21.26 | 21.61 | 111,595 | +0.12(+0.56%) |
Sep 02, 2015 | 21.55 | 21.80 | 21.31 | 21.49 | 59,662 | +0.19(+0.89%) |
Sep 01, 2015 | 21.62 | 22.09 | 21.23 | 21.30 | 114,575 | -0.63(-2.87%) |
Aug 31, 2015 | 22.21 | 22.43 | 21.69 | 21.93 | 158,351 | -0.43(-1.92%) |
Aug 28, 2015 | 21.77 | 22.64 | 21.73 | 22.36 | 95,615 | +0.47(+2.15%) |
Aug 27, 2015 | 21.37 | 22.11 | 21.06 | 21.89 | 141,971 | +0.59(+2.77%) |
Aug 26, 2015 | 21.30 | 21.45 | 20.04 | 21.30 | 57,030 | +0.35(+1.67%) |
Aug 25, 2015 | 21.66 | 21.99 | 20.62 | 20.95 | 140,634 | -0.09(-0.43%) |
Aug 24, 2015 | 20.26 | 21.89 | 20.23 | 21.04 | 118,038 | -0.22(-1.03%) |
Aug 21, 2015 | 21.27 | 21.90 | 21.20 | 21.26 | 167,405 | -0.40(-1.85%) |
Aug 20, 2015 | 21.67 | 21.79 | 21.45 | 21.66 | 110,096 | -0.22(-1.01%) |
Aug 19, 2015 | 21.94 | 22.32 | 21.52 | 21.88 | 122,427 | -0.29(-1.31%) |
Aug 18, 2015 | 22.31 | 22.49 | 21.95 | 22.17 | 150,102 | -0.24(-1.07%) |
Aug 17, 2015 | 21.94 | 22.45 | 21.72 | 22.41 | 132,263 | +0.38(+1.72%) |
Aug 14, 2015 | 21.79 | 22.29 | 21.60 | 22.03 | 70,487 | +0.22(+1.01%) |
Aug 13, 2015 | 21.83 | 22.18 | 21.47 | 21.81 | 144,853 | -0.04(-0.18%) |
Aug 12, 2015 | 21.83 | 22.76 | 21.51 | 21.85 | 174,224 | -0.16(-0.73%) |
Aug 11, 2015 | 23.00 | 23.29 | 19.22 | 22.01 | 871,608 | -3.07(-12.24%) |
Aug 10, 2015 | 23.91 | 25.34 | 23.89 | 25.08 | 192,672 | +1.38(+5.82%) |
Aug 07, 2015 | 24.03 | 24.51 | 23.67 | 23.70 | 72,293 | -0.48(-1.99%) |
Aug 06, 2015 | 24.49 | 24.62 | 23.64 | 24.18 | 45,997 | -0.19(-0.78%) |
Aug 05, 2015 | 23.50 | 24.54 | 23.49 | 24.37 | 61,448 | +0.97(+4.15%) |
Aug 04, 2015 | 23.54 | 23.97 | 23.26 | 23.40 | 75,651 | -0.08(-0.34%) |
Aug 03, 2015 | 25.81 | 25.81 | 23.35 | 23.48 | 132,065 | -2.39(-9.24%) |
Jul 31, 2015 | 25.36 | 26.26 | 25.01 | 25.87 | 97,192 | +0.54(+2.13%) |
Jul 30, 2015 | 25.35 | 26.40 | 25.04 | 25.33 | 127,028 | -0.18(-0.71%) |
Jul 29, 2015 | 25.22 | 25.87 | 25.10 | 25.51 | 66,430 | +0.33(+1.31%) |
Jul 28, 2015 | 25.55 | 25.83 | 24.90 | 25.18 | 96,118 | -0.23(-0.91%) |
Jul 27, 2015 | 25.15 | 25.61 | 25.11 | 25.41 | 39,415 | -0.02(-0.08%) |
Jul 24, 2015 | 25.99 | 26.09 | 25.15 | 25.43 | 102,349 | -0.60(-2.31%) |
Jul 23, 2015 | 26.71 | 26.94 | 25.75 | 26.03 | 89,032 | -0.72(-2.69%) |
Jul 22, 2015 | 26.53 | 26.90 | 26.44 | 26.75 | 33,343 | +0.12(+0.45%) |
Jul 21, 2015 | 26.69 | 27.04 | 26.40 | 26.63 | 64,522 | -0.17(-0.63%) |
Jul 20, 2015 | 26.99 | 27.00 | 26.56 | 26.80 | 55,136 | -0.10(-0.37%) |
Jul 17, 2015 | 27.00 | 27.25 | 26.68 | 26.90 | 55,449 | -0.10(-0.37%) |
Jul 16, 2015 | 26.99 | 27.26 | 26.67 | 27.00 | 47,186 | +0.07(+0.26%) |
Jul 15, 2015 | 27.05 | 27.05 | 26.36 | 26.93 | 64,055 | -0.02(-0.07%) |
Jul 14, 2015 | 26.80 | 27.09 | 26.59 | 26.95 | 76,759 | +0.18(+0.67%) |
Jul 13, 2015 | 26.78 | 26.88 | 26.04 | 26.77 | 73,367 | +0.12(+0.45%) |
Jul 10, 2015 | 26.63 | 26.91 | 26.27 | 26.65 | 60,053 | +0.30(+1.14%) |
Jul 09, 2015 | 26.21 | 26.55 | 26.00 | 26.35 | 99,181 | +0.39(+1.50%) |
Jul 08, 2015 | 25.75 | 26.02 | 25.44 | 25.96 | 130,807 | +0.08(+0.31%) |
Jul 07, 2015 | 25.94 | 26.04 | 25.21 | 25.88 | 124,233 | -0.07(-0.27%) |
Jul 06, 2015 | 25.72 | 26.13 | 25.32 | 25.95 | 98,029 | -0.03(-0.12%) |
Jul 02, 2015 | 26.09 | 25.98 | 25.98 | 25.98 | 72,600 | -0.10(-0.38%) |
Jul 01, 2015 | 25.96 | 26.50 | 25.74 | 26.08 | 91,279 | +0.36(+1.40%) |
Jun 30, 2015 | 25.68 | 25.81 | 24.07 | 25.72 | 99,629 | -0.07(-0.27%) |
Jun 29, 2015 | 26.48 | 26.54 | 25.40 | 25.79 | 131,005 | -0.97(-3.62%) |
Jun 26, 2015 | 26.11 | 26.80 | 26.02 | 26.76 | 620,616 | +0.59(+2.25%) |
Jun 25, 2015 | 26.34 | 26.41 | 25.87 | 26.17 | 90,972 | -0.17(-0.65%) |
Jun 24, 2015 | 26.13 | 26.77 | 26.04 | 26.34 | 93,215 | +0.23(+0.88%) |
Jun 23, 2015 | 26.07 | 26.43 | 25.84 | 26.11 | 43,268 | -0.06(-0.23%) |
Jun 22, 2015 | 26.20 | 26.34 | 25.85 | 26.17 | 47,320 | +0.03(+0.11%) |
Jun 19, 2015 | 25.95 | 26.20 | 25.71 | 26.14 | 127,324 | +0.21(+0.81%) |
Jun 18, 2015 | 25.94 | 26.13 | 25.66 | 25.93 | 104,949 | +0.07(+0.27%) |
Jun 17, 2015 | 26.15 | 26.60 | 25.77 | 25.86 | 69,820 | -0.14(-0.54%) |
Jun 16, 2015 | 25.57 | 26.36 | 25.31 | 26.00 | 120,548 | +0.31(+1.21%) |
Jun 15, 2015 | 25.79 | 26.15 | 25.24 | 25.69 | 135,246 | -0.22(-0.85%) |
Jun 12, 2015 | 25.42 | 26.06 | 25.41 | 25.91 | 85,604 | +0.51(+2.01%) |
Jun 11, 2015 | 25.00 | 25.41 | 24.95 | 25.40 | 58,279 | +0.40(+1.60%) |
Jun 10, 2015 | 24.78 | 25.59 | 24.61 | 25.00 | 218,210 | +0.38(+1.54%) |
Jun 09, 2015 | 24.62 | 24.96 | 24.14 | 24.62 | 91,318 | +0.04(+0.16%) |
Jun 08, 2015 | 24.71 | 25.00 | 24.40 | 24.58 | 101,543 | -0.20(-0.81%) |
Jun 05, 2015 | 24.28 | 24.83 | 24.10 | 24.78 | 54,268 | +0.50(+2.06%) |
Jun 04, 2015 | 24.42 | 24.75 | 24.20 | 24.28 | 53,546 | -0.29(-1.18%) |
Jun 03, 2015 | 24.48 | 24.70 | 24.17 | 24.57 | 79,374 | +0.18(+0.74%) |
Jun 02, 2015 | 24.40 | 25.08 | 24.28 | 24.39 | 73,070 | -0.16(-0.65%) |
Jun 01, 2015 | 24.49 | 24.77 | 23.90 | 24.55 | 104,845 | +0.38(+1.57%) |
May 29, 2015 | 24.14 | 24.46 | 23.86 | 24.17 | 104,449 | -0.02(-0.08%) |
May 28, 2015 | 24.47 | 24.57 | 24.00 | 24.19 | 113,434 | -0.24(-0.98%) |
May 27, 2015 | 24.15 | 24.51 | 24.00 | 24.43 | 95,389 | +0.39(+1.62%) |
May 26, 2015 | 23.85 | 24.14 | 23.70 | 24.04 | 105,594 | +0.01(+0.04%) |
May 22, 2015 | 23.96 | 24.03 | 24.03 | 24.03 | 120,600 | -0.05(-0.21%) |
May 21, 2015 | 23.82 | 24.12 | 23.61 | 24.08 | 82,159 | +0.28(+1.18%) |
May 20, 2015 | 23.64 | 24.37 | 23.52 | 23.80 | 173,205 | +0.30(+1.28%) |
May 19, 2015 | 23.41 | 23.71 | 23.04 | 23.50 | 99,334 | +0.14(+0.60%) |
May 18, 2015 | 23.28 | 23.64 | 23.03 | 23.36 | 126,244 | +0.10(+0.43%) |
May 15, 2015 | 22.81 | 23.48 | 22.75 | 23.26 | 118,266 | +0.47(+2.06%) |
May 14, 2015 | 22.63 | 23.05 | 22.27 | 22.79 | 246,891 | +0.16(+0.71%) |
May 13, 2015 | 22.11 | 23.39 | 22.01 | 22.63 | 337,332 | +0.52(+2.35%) |
May 12, 2015 | 26.56 | 26.56 | 21.30 | 22.11 | 724,661 | -5.64(-20.32%) |
May 11, 2015 | 27.89 | 28.30 | 27.65 | 27.75 | 140,855 | -0.04(-0.14%) |
May 08, 2015 | 27.15 | 28.43 | 27.05 | 27.79 | 161,070 | +1.05(+3.93%) |
May 07, 2015 | 26.34 | 27.21 | 26.18 | 26.74 | 133,798 | +0.31(+1.17%) |
May 06, 2015 | 26.84 | 27.02 | 25.91 | 26.43 | 126,470 | -0.39(-1.45%) |
May 05, 2015 | 27.34 | 27.40 | 26.68 | 26.82 | 98,601 | -0.52(-1.90%) |
May 04, 2015 | 27.82 | 28.18 | 27.31 | 27.34 | 91,371 | -0.32(-1.16%) |
May 01, 2015 | 27.94 | 28.18 | 27.39 | 27.66 | 91,866 | -0.23(-0.82%) |
Apr 30, 2015 | 27.91 | 28.51 | 27.52 | 27.89 | 136,651 | -0.11(-0.39%) |
Apr 29, 2015 | 29.58 | 29.58 | 27.34 | 28.00 | 317,898 | -2.46(-8.08%) |
Apr 28, 2015 | 30.38 | 30.66 | 30.01 | 30.46 | 77,205 | +0.07(+0.23%) |
Apr 27, 2015 | 30.54 | 31.35 | 30.14 | 30.39 | 53,636 | -0.19(-0.62%) |
Apr 24, 2015 | 30.97 | 31.11 | 30.49 | 30.58 | 79,949 | -0.33(-1.07%) |
Apr 23, 2015 | 30.45 | 30.98 | 30.45 | 30.91 | 77,490 | +0.43(+1.41%) |
Apr 22, 2015 | 30.34 | 30.61 | 30.04 | 30.48 | 89,713 | +0.09(+0.28%) |
Apr 21, 2015 | 30.45 | 30.66 | 30.30 | 30.39 | 109,380 | -0.04(-0.12%) |
Apr 20, 2015 | 30.24 | 30.24 | 30.15 | 30.43 | 113,282 | +0.31(+1.03%) |
Apr 17, 2015 | 30.84 | 31.45 | 29.50 | 30.12 | 134,996 | -1.04(-3.34%) |
Apr 16, 2015 | 32.01 | 32.01 | 30.89 | 31.16 | 107,525 | -0.87(-2.72%) |
Apr 15, 2015 | 31.77 | 32.56 | 31.64 | 32.03 | 107,166 | +0.40(+1.26%) |
Apr 14, 2015 | 31.27 | 31.70 | 31.19 | 31.63 | 84,773 | +0.39(+1.25%) |
Apr 13, 2015 | 31.14 | 31.35 | 30.98 | 31.24 | 94,896 | +0.13(+0.42%) |
Apr 10, 2015 | 31.35 | 31.64 | 31.06 | 31.11 | 83,345 | -0.08(-0.26%) |
Apr 09, 2015 | 31.36 | 31.56 | 30.70 | 31.19 | 82,240 | -0.16(-0.51%) |
Apr 08, 2015 | 30.99 | 31.45 | 30.93 | 31.35 | 181,858 | +0.45(+1.46%) |
Apr 07, 2015 | 31.37 | 31.38 | 30.80 | 30.90 | 102,285 | -0.53(-1.69%) |
Apr 06, 2015 | 30.75 | 31.46 | 30.75 | 31.43 | 136,426 | +0.57(+1.85%) |
Apr 02, 2015 | 30.18 | 30.86 | 30.86 | 30.86 | 122,200 | +0.74(+2.46%) |
Apr 01, 2015 | 29.98 | 30.37 | 29.54 | 30.12 | 154,315 | +0.14(+0.47%) |
Mar 31, 2015 | 30.22 | 30.45 | 29.82 | 29.98 | 98,417 | -0.32(-1.06%) |
Mar 30, 2015 | 31.00 | 31.02 | 30.27 | 30.30 | 83,504 | -0.48(-1.56%) |
Mar 27, 2015 | 30.39 | 31.04 | 30.14 | 30.78 | 80,094 | +0.42(+1.38%) |
Mar 26, 2015 | 30.64 | 31.00 | 30.14 | 30.36 | 97,545 | -0.46(-1.49%) |
Mar 25, 2015 | 31.45 | 31.59 | 30.79 | 30.82 | 92,223 | -0.78(-2.47%) |
Mar 24, 2015 | 31.53 | 31.75 | 31.25 | 31.60 | 131,182 | +0.10(+0.32%) |
Mar 23, 2015 | 31.42 | 31.84 | 31.22 | 31.50 | 106,410 | +0.00(+0.00%) |
Mar 20, 2015 | 31.99 | 32.09 | 31.30 | 31.50 | 243,022 | -0.41(-1.28%) |
Mar 19, 2015 | 31.97 | 32.25 | 31.61 | 31.91 | 80,276 | -0.05(-0.16%) |
Mar 18, 2015 | 31.87 | 32.44 | 31.56 | 31.96 | 103,888 | +0.08(+0.25%) |
Mar 17, 2015 | 31.66 | 32.08 | 31.59 | 31.88 | 101,178 | +0.02(+0.06%) |
Mar 16, 2015 | 32.02 | 32.78 | 31.77 | 31.86 | 87,380 | -0.09(-0.28%) |
Mar 13, 2015 | 31.82 | 32.84 | 31.55 | 31.95 | 111,201 | -0.06(-0.19%) |
Mar 12, 2015 | 30.70 | 32.11 | 29.13 | 32.01 | 127,732 | +1.58(+5.19%) |
Mar 11, 2015 | 30.35 | 30.63 | 29.95 | 30.43 | 92,133 | +0.04(+0.13%) |
Mar 10, 2015 | 30.56 | 30.72 | 29.98 | 30.39 | 68,996 | -0.59(-1.90%) |
Mar 09, 2015 | 30.22 | 31.01 | 30.22 | 30.98 | 60,196 | +0.78(+2.58%) |
Mar 06, 2015 | 30.05 | 30.46 | 29.93 | 30.20 | 70,177 | -0.13(-0.43%) |
Mar 05, 2015 | 30.54 | 30.97 | 30.11 | 30.33 | 59,653 | -0.37(-1.21%) |
Mar 04, 2015 | 30.22 | 30.79 | 30.03 | 30.70 | 147,498 | +0.17(+0.56%) |
Mar 03, 2015 | 31.28 | 31.36 | 30.31 | 30.53 | 79,220 | -1.03(-3.26%) |
Mar 02, 2015 | 31.96 | 32.01 | 30.88 | 31.56 | 133,522 | -0.84(-2.59%) |
Feb 27, 2015 | 32.89 | 33.92 | 31.32 | 32.40 | 271,140 | -1.89(-5.51%) |
Feb 26, 2015 | 34.03 | 34.39 | 33.97 | 34.29 | 67,760 | +0.08(+0.23%) |
Feb 25, 2015 | 34.47 | 34.50 | 33.94 | 34.21 | 50,479 | -0.44(-1.27%) |
Feb 24, 2015 | 34.52 | 35.42 | 34.19 | 34.65 | 56,270 | +0.00(+0.00%) |
Feb 23, 2015 | 33.94 | 34.75 | 33.75 | 34.65 | 67,459 | +0.57(+1.67%) |
Feb 20, 2015 | 34.60 | 34.60 | 33.81 | 34.08 | 53,914 | -0.40(-1.16%) |
Feb 19, 2015 | 34.42 | 34.99 | 34.42 | 34.48 | 24,681 | -0.09(-0.26%) |
Feb 18, 2015 | 34.07 | 34.82 | 34.06 | 34.57 | 35,593 | +0.34(+0.99%) |
Feb 17, 2015 | 34.36 | 34.67 | 33.96 | 34.23 | 32,242 | -0.13(-0.38%) |
Feb 13, 2015 | 34.56 | 34.36 | 34.36 | 34.36 | 41,400 | -0.08(-0.23%) |
Feb 12, 2015 | 34.80 | 35.02 | 34.21 | 34.44 | 93,748 | -0.23(-0.66%) |
Feb 11, 2015 | 34.04 | 35.16 | 33.82 | 34.67 | 85,708 | +0.65(+1.91%) |
Feb 10, 2015 | 34.83 | 35.39 | 33.94 | 34.02 | 51,059 | -0.64(-1.85%) |
Feb 09, 2015 | 34.66 | 35.41 | 34.27 | 34.66 | 91,177 | -0.08(-0.23%) |
Feb 06, 2015 | 34.89 | 34.95 | 34.42 | 34.74 | 120,622 | -0.32(-0.91%) |
Feb 05, 2015 | 34.77 | 35.22 | 34.56 | 35.06 | 54,586 | +0.31(+0.89%) |
Feb 04, 2015 | 34.95 | 35.51 | 34.40 | 34.75 | 124,383 | -0.43(-1.22%) |
Feb 03, 2015 | 34.81 | 35.93 | 34.70 | 35.18 | 166,154 | +0.59(+1.71%) |
Feb 02, 2015 | 33.53 | 34.64 | 33.28 | 34.59 | 92,196 | +1.02(+3.04%) |
Jan 30, 2015 | 34.84 | 34.84 | 33.34 | 33.57 | 112,625 | -1.50(-4.28%) |
Jan 29, 2015 | 34.25 | 35.17 | 34.25 | 35.07 | 103,650 | +0.74(+2.16%) |
Jan 28, 2015 | 34.92 | 35.00 | 33.94 | 34.33 | 87,481 | -0.33(-0.95%) |
Jan 27, 2015 | 34.27 | 34.94 | 34.20 | 34.66 | 65,864 | +0.06(+0.17%) |
Jan 26, 2015 | 34.50 | 34.86 | 33.85 | 34.60 | 88,635 | +0.19(+0.55%) |
Jan 23, 2015 | 34.92 | 35.03 | 34.15 | 34.41 | 55,143 | -0.52(-1.49%) |
Jan 22, 2015 | 34.57 | 34.95 | 34.01 | 34.93 | 81,327 | +0.61(+1.78%) |
Jan 21, 2015 | 34.56 | 34.94 | 34.06 | 34.32 | 66,084 | -0.40(-1.15%) |
Jan 20, 2015 | 34.74 | 34.95 | 34.30 | 34.72 | 116,213 | +0.09(+0.26%) |
Jan 16, 2015 | 33.98 | 35.00 | 33.96 | 34.63 | 91,023 | +0.52(+1.52%) |
Jan 15, 2015 | 34.74 | 34.74 | 33.36 | 34.11 | 81,223 | -0.56(-1.62%) |
Jan 14, 2015 | 34.43 | 34.83 | 34.09 | 34.67 | 58,620 | -0.27(-0.77%) |
Jan 13, 2015 | 34.97 | 36.12 | 34.30 | 34.94 | 87,253 | +0.24(+0.69%) |
Jan 12, 2015 | 34.84 | 35.00 | 34.36 | 34.70 | 101,553 | -0.06(-0.17%) |
Jan 09, 2015 | 35.55 | 35.55 | 34.59 | 34.76 | 142,168 | -0.88(-2.47%) |
Jan 08, 2015 | 35.39 | 36.32 | 34.99 | 35.64 | 166,118 | +0.31(+0.88%) |
Jan 07, 2015 | 34.84 | 35.37 | 34.26 | 35.33 | 96,907 | +0.82(+2.38%) |
Jan 06, 2015 | 35.36 | 36.16 | 34.08 | 34.51 | 94,448 | -0.88(-2.49%) |
Jan 05, 2015 | 36.07 | 36.34 | 35.04 | 35.39 | 57,530 | -0.75(-2.08%) |
Jan 02, 2015 | 36.95 | 37.08 | 35.51 | 36.14 | 98,597 | -0.73(-1.98%) |
Dec 31, 2014 | 37.12 | 36.87 | 36.87 | 36.87 | 82,500 | -0.12(-0.32%) |
Dec 30, 2014 | 37.12 | 37.46 | 36.83 | 36.99 | 47,810 | -0.35(-0.94%) |
Dec 29, 2014 | 36.53 | 37.37 | 36.35 | 37.34 | 117,833 | +0.83(+2.27%) |
Dec 26, 2014 | 36.46 | 36.80 | 36.25 | 36.51 | 38,606 | +0.18(+0.50%) |
Dec 24, 2014 | 36.19 | 36.33 | 36.33 | 36.33 | 63,100 | +0.24(+0.67%) |
Dec 23, 2014 | 36.22 | 36.74 | 35.95 | 36.09 | 48,849 | +0.07(+0.19%) |
Dec 22, 2014 | 35.47 | 36.03 | 34.86 | 36.02 | 97,461 | +0.52(+1.46%) |
Dec 19, 2014 | 35.63 | 36.15 | 35.27 | 35.50 | 280,322 | -0.22(-0.62%) |
Dec 18, 2014 | 36.00 | 36.34 | 35.52 | 35.72 | 91,957 | +0.06(+0.17%) |
Dec 17, 2014 | 34.13 | 35.68 | 33.94 | 35.66 | 182,554 | +1.53(+4.48%) |
Dec 16, 2014 | 34.22 | 34.76 | 34.00 | 34.13 | 125,891 | -0.08(-0.23%) |
Dec 15, 2014 | 34.18 | 34.55 | 33.54 | 34.21 | 209,139 | +0.14(+0.41%) |
Dec 12, 2014 | 33.89 | 34.42 | 33.72 | 34.07 | 131,534 | -0.20(-0.58%) |
Dec 11, 2014 | 33.81 | 34.69 | 33.81 | 34.27 | 199,880 | +0.70(+2.09%) |
Dec 10, 2014 | 33.77 | 34.13 | 33.30 | 33.57 | 159,344 | -0.40(-1.18%) |
Dec 09, 2014 | 32.48 | 34.06 | 31.32 | 33.97 | 216,876 | +1.09(+3.32%) |
Dec 08, 2014 | 33.56 | 33.77 | 32.75 | 32.88 | 98,015 | -0.77(-2.29%) |
Dec 05, 2014 | 33.27 | 33.97 | 33.12 | 33.65 | 107,358 | +0.36(+1.08%) |
Dec 04, 2014 | 34.01 | 34.01 | 33.10 | 33.29 | 91,298 | -0.85(-2.49%) |
Dec 03, 2014 | 33.89 | 34.64 | 33.63 | 34.14 | 122,575 | +0.22(+0.65%) |
Dec 02, 2014 | 33.17 | 34.37 | 33.17 | 33.92 | 335,768 | +0.75(+2.26%) |
Dec 01, 2014 | 33.45 | 33.64 | 33.15 | 33.17 | 94,745 | -0.43(-1.28%) |
Nov 28, 2014 | 34.04 | 34.40 | 33.58 | 33.60 | 71,706 | -0.54(-1.58%) |
Nov 26, 2014 | 34.58 | 34.14 | 34.14 | 34.14 | 134,000 | -0.58(-1.67%) |
Nov 25, 2014 | 35.20 | 35.32 | 34.64 | 34.72 | 185,969 | -0.54(-1.53%) |
Nov 24, 2014 | 34.79 | 35.45 | 34.75 | 35.26 | 165,128 | +0.28(+0.80%) |
Nov 21, 2014 | 35.57 | 35.66 | 34.90 | 34.98 | 90,110 | -0.23(-0.65%) |
Nov 20, 2014 | 35.13 | 35.35 | 34.73 | 35.21 | 123,500 | +0.04(+0.11%) |
Nov 19, 2014 | 35.88 | 35.88 | 34.95 | 35.17 | 84,794 | -0.80(-2.22%) |
Nov 18, 2014 | 35.85 | 36.38 | 35.81 | 35.97 | 145,083 | +0.22(+0.62%) |
Nov 17, 2014 | 36.47 | 36.47 | 35.50 | 35.75 | 108,615 | -0.87(-2.38%) |
Nov 14, 2014 | 35.72 | 36.92 | 35.62 | 36.62 | 118,399 | +0.77(+2.15%) |
Nov 13, 2014 | 36.65 | 36.93 | 35.66 | 35.85 | 119,443 | -0.71(-1.94%) |
Nov 12, 2014 | 36.05 | 36.75 | 36.03 | 36.56 | 163,553 | +0.23(+0.63%) |
Nov 11, 2014 | 36.14 | 36.38 | 35.50 | 36.33 | 188,009 | +0.28(+0.78%) |
Nov 10, 2014 | 35.38 | 36.55 | 34.88 | 36.05 | 255,468 | +0.81(+2.30%) |
Nov 07, 2014 | 31.27 | 35.85 | 30.86 | 35.24 | 469,727 | +4.77(+15.65%) |
Nov 06, 2014 | 30.77 | 31.11 | 30.30 | 30.47 | 129,080 | -0.39(-1.26%) |
Nov 05, 2014 | 30.89 | 31.12 | 30.24 | 30.86 | 126,287 | +0.06(+0.19%) |
Nov 04, 2014 | 31.12 | 31.24 | 30.48 | 30.80 | 154,346 | -0.33(-1.06%) |
Nov 03, 2014 | 31.07 | 31.52 | 30.62 | 31.13 | 161,772 | +0.14(+0.45%) |
Oct 31, 2014 | 31.37 | 31.37 | 30.60 | 30.99 | 170,410 | +0.17(+0.55%) |
Oct 30, 2014 | 30.45 | 31.31 | 30.30 | 30.82 | 162,784 | +0.40(+1.31%) |
Oct 29, 2014 | 30.38 | 30.61 | 30.13 | 30.42 | 102,528 | +0.19(+0.63%) |
Oct 28, 2014 | 29.19 | 30.32 | 29.19 | 30.23 | 102,193 | +1.08(+3.70%) |
Oct 27, 2014 | 29.14 | 29.27 | 29.15 | 29.15 | 52,408 | +0.00(+0.00%) |
Oct 24, 2014 | 28.84 | 29.49 | 28.74 | 29.15 | 66,996 | +0.22(+0.76%) |
Oct 23, 2014 | 29.46 | 29.71 | 28.83 | 28.93 | 89,168 | -0.30(-1.03%) |
Oct 22, 2014 | 29.53 | 29.74 | 29.18 | 29.23 | 56,291 | -0.31(-1.05%) |
Oct 21, 2014 | 30.09 | 30.35 | 29.32 | 29.54 | 89,860 | -0.32(-1.07%) |
Oct 20, 2014 | 29.21 | 30.00 | 29.21 | 29.86 | 122,980 | +0.59(+2.02%) |
Oct 17, 2014 | 29.69 | 29.71 | 29.13 | 29.27 | 112,130 | -0.04(-0.14%) |
Oct 16, 2014 | 27.87 | 29.33 | 27.87 | 29.31 | 182,546 | +1.08(+3.83%) |
Oct 15, 2014 | 27.65 | 28.14 | 27.11 | 28.23 | 154,564 | +0.51(+1.84%) |
Oct 14, 2014 | 27.31 | 28.11 | 27.00 | 27.72 | 353,178 | +0.74(+2.74%) |
Oct 13, 2014 | 26.55 | 27.22 | 26.51 | 26.98 | 419,561 | +0.32(+1.20%) |
Oct 10, 2014 | 26.63 | 27.07 | 26.36 | 26.66 | 161,111 | -0.09(-0.34%) |
Oct 09, 2014 | 26.89 | 27.09 | 26.50 | 26.75 | 174,223 | -0.24(-0.89%) |
Oct 08, 2014 | 26.58 | 27.17 | 26.24 | 26.99 | 115,443 | +0.43(+1.62%) |
Oct 07, 2014 | 26.97 | 27.24 | 26.54 | 26.56 | 89,384 | -0.49(-1.81%) |
Oct 06, 2014 | 27.22 | 27.52 | 27.04 | 27.05 | 65,862 | -0.13(-0.48%) |
Oct 03, 2014 | 27.50 | 27.67 | 27.16 | 27.18 | 76,172 | -0.13(-0.48%) |
Oct 02, 2014 | 26.94 | 27.37 | 26.90 | 27.31 | 130,226 | +0.44(+1.64%) |