Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.74 | 33.06 | 32.63 | 33.05 | 43,329 | +0.67(+2.07%) |
Sep 29, 2015 | 32.55 | 32.56 | 32.12 | 32.38 | 105,955 | -0.12(-0.37%) |
Sep 28, 2015 | 33.45 | 33.53 | 32.50 | 32.50 | 278,612 | -1.19(-3.54%) |
Sep 25, 2015 | 33.70 | 33.94 | 33.62 | 33.70 | 14,460 | +0.45(+1.37%) |
Sep 24, 2015 | 33.35 | 33.40 | 32.95 | 33.24 | 24,024 | -0.39(-1.17%) |
Sep 23, 2015 | 33.50 | 33.64 | 33.40 | 33.63 | 21,364 | +0.18(+0.54%) |
Sep 22, 2015 | 33.52 | 33.63 | 33.15 | 33.46 | 73,237 | -0.48(-1.41%) |
Sep 21, 2015 | 33.67 | 34.11 | 33.66 | 33.93 | 27,917 | +0.50(+1.48%) |
Sep 18, 2015 | 33.77 | 33.77 | 33.37 | 33.44 | 670,224 | -0.82(-2.40%) |
Sep 17, 2015 | 34.87 | 35.26 | 34.19 | 34.26 | 368,225 | -0.69(-1.98%) |
Sep 16, 2015 | 34.65 | 34.96 | 34.46 | 34.95 | 18,492 | +0.30(+0.86%) |
Sep 15, 2015 | 34.28 | 34.72 | 34.22 | 34.65 | 29,486 | +0.48(+1.40%) |
Sep 14, 2015 | 34.40 | 34.40 | 34.09 | 34.17 | 16,482 | -0.24(-0.70%) |
Sep 11, 2015 | 34.22 | 34.41 | 34.00 | 34.41 | 102,838 | +0.08(+0.22%) |
Sep 10, 2015 | 34.13 | 34.58 | 34.12 | 34.34 | 39,947 | +0.17(+0.50%) |
Sep 09, 2015 | 34.96 | 35.18 | 34.14 | 34.16 | 53,817 | -0.52(-1.50%) |
Sep 08, 2015 | 34.16 | 34.69 | 34.13 | 34.69 | 15,561 | +1.08(+3.20%) |
Sep 04, 2015 | 33.66 | 33.61 | 33.61 | 33.61 | 81,288 | -0.49(-1.43%) |
Sep 03, 2015 | 33.95 | 34.46 | 33.95 | 34.10 | 45,726 | +0.25(+0.73%) |
Sep 02, 2015 | 33.91 | 33.97 | 33.39 | 33.85 | 51,344 | +0.37(+1.10%) |
Sep 01, 2015 | 33.99 | 33.99 | 33.38 | 33.48 | 56,007 | -1.15(-3.31%) |
Aug 31, 2015 | 34.54 | 34.81 | 34.53 | 34.63 | 40,499 | -0.05(-0.15%) |
Aug 28, 2015 | 34.49 | 34.73 | 34.44 | 34.68 | 35,939 | +0.06(+0.17%) |
Aug 27, 2015 | 34.28 | 34.63 | 34.12 | 34.62 | 164,637 | +0.74(+2.20%) |
Aug 26, 2015 | 33.40 | 33.88 | 32.90 | 33.87 | 104,406 | +1.12(+3.42%) |
Aug 25, 2015 | 33.94 | 34.01 | 32.75 | 32.75 | 116,383 | -0.40(-1.21%) |
Aug 24, 2015 | 33.83 | 34.09 | 24.60 | 33.16 | 297,978 | -1.36(-3.94%) |
Aug 21, 2015 | 35.46 | 35.65 | 34.52 | 34.52 | 162,611 | -1.33(-3.70%) |
Aug 20, 2015 | 36.33 | 36.33 | 35.84 | 35.84 | 63,953 | -0.80(-2.19%) |
Aug 19, 2015 | 36.77 | 36.93 | 36.48 | 36.64 | 26,073 | -0.42(-1.13%) |
Aug 18, 2015 | 37.11 | 37.17 | 36.95 | 37.06 | 29,144 | -0.11(-0.30%) |
Aug 17, 2015 | 37.05 | 37.17 | 36.79 | 37.17 | 35,637 | -0.01(-0.02%) |
Aug 14, 2015 | 36.82 | 37.21 | 36.81 | 37.18 | 14,572 | +0.34(+0.93%) |
Aug 13, 2015 | 36.72 | 37.00 | 36.64 | 36.84 | 19,106 | +0.14(+0.39%) |
Aug 12, 2015 | 36.76 | 36.76 | 35.90 | 36.70 | 122,894 | -0.33(-0.90%) |
Aug 11, 2015 | 37.37 | 37.45 | 36.82 | 37.03 | 21,557 | -0.71(-1.88%) |
Aug 10, 2015 | 37.56 | 37.85 | 37.56 | 37.74 | 27,929 | +0.39(+1.03%) |
Aug 07, 2015 | 37.52 | 37.55 | 37.07 | 37.35 | 18,946 | -0.22(-0.57%) |
Aug 06, 2015 | 37.86 | 38.08 | 37.53 | 37.57 | 17,609 | -0.26(-0.68%) |
Aug 05, 2015 | 37.98 | 38.07 | 37.73 | 37.82 | 26,445 | +0.05(+0.13%) |
Aug 04, 2015 | 37.58 | 37.98 | 37.58 | 37.77 | 231,645 | +0.20(+0.53%) |
Aug 03, 2015 | 37.53 | 37.64 | 37.35 | 37.58 | 29,007 | +0.04(+0.11%) |
Jul 31, 2015 | 37.76 | 37.76 | 37.47 | 37.53 | 102,074 | -0.27(-0.70%) |
Jul 30, 2015 | 37.75 | 37.82 | 37.59 | 37.80 | 72,372 | -0.06(-0.16%) |
Jul 29, 2015 | 37.46 | 37.89 | 37.37 | 37.86 | 50,058 | +0.47(+1.26%) |
Jul 28, 2015 | 37.53 | 37.53 | 37.24 | 37.39 | 62,923 | +0.13(+0.34%) |
Jul 27, 2015 | 37.52 | 37.57 | 37.05 | 37.26 | 56,570 | -0.52(-1.38%) |
Jul 24, 2015 | 38.15 | 38.18 | 37.66 | 37.78 | 48,560 | -0.34(-0.90%) |
Jul 23, 2015 | 38.62 | 38.75 | 38.03 | 38.12 | 54,077 | -0.46(-1.20%) |
Jul 22, 2015 | 38.33 | 38.61 | 38.29 | 38.59 | 122,194 | +0.15(+0.40%) |
Jul 21, 2015 | 38.48 | 38.82 | 38.27 | 38.43 | 18,916 | -0.17(-0.44%) |
Jul 20, 2015 | 38.89 | 38.91 | 38.56 | 38.60 | 44,453 | -0.13(-0.33%) |
Jul 17, 2015 | 38.68 | 38.98 | 38.49 | 38.73 | 41,584 | +0.06(+0.15%) |
Jul 16, 2015 | 38.49 | 38.67 | 38.47 | 38.67 | 37,052 | +0.38(+0.98%) |
Jul 15, 2015 | 38.29 | 38.38 | 38.15 | 38.29 | 19,499 | +0.04(+0.11%) |
Jul 14, 2015 | 38.06 | 38.35 | 38.03 | 38.25 | 21,486 | +0.14(+0.36%) |
Jul 13, 2015 | 38.05 | 38.17 | 37.95 | 38.11 | 48,286 | +0.38(+1.02%) |
Jul 10, 2015 | 37.51 | 37.80 | 37.45 | 37.73 | 27,780 | +0.64(+1.73%) |
Jul 09, 2015 | 37.16 | 37.35 | 37.05 | 37.09 | 76,305 | +0.43(+1.17%) |
Jul 08, 2015 | 37.17 | 37.17 | 36.59 | 36.66 | 73,874 | -0.82(-2.19%) |
Jul 07, 2015 | 37.57 | 37.57 | 36.65 | 37.48 | 62,661 | -0.09(-0.23%) |
Jul 06, 2015 | 37.35 | 37.65 | 37.26 | 37.57 | 29,821 | -0.15(-0.39%) |
Jul 02, 2015 | 37.82 | 37.71 | 37.71 | 37.71 | 37,427 | -0.11(-0.29%) |
Jul 01, 2015 | 37.88 | 38.05 | 37.67 | 37.82 | 40,971 | +0.34(+0.91%) |
Jun 30, 2015 | 37.41 | 37.66 | 37.13 | 37.48 | 58,850 | +0.46(+1.25%) |
Jun 29, 2015 | 37.78 | 37.82 | 37.01 | 37.02 | 162,779 | -1.21(-3.15%) |
Jun 26, 2015 | 38.36 | 38.37 | 38.09 | 38.23 | 25,438 | +0.10(+0.27%) |
Jun 25, 2015 | 38.45 | 38.45 | 38.02 | 38.12 | 50,173 | +0.00(+0.00%) |
Jun 24, 2015 | 38.55 | 38.56 | 38.09 | 38.12 | 57,855 | -0.52(-1.35%) |
Jun 23, 2015 | 38.65 | 38.75 | 38.58 | 38.64 | 40,752 | +0.14(+0.35%) |
Jun 22, 2015 | 38.31 | 38.61 | 38.31 | 38.51 | 113,376 | +0.44(+1.14%) |
Jun 19, 2015 | 38.29 | 38.29 | 37.98 | 38.07 | 42,431 | -0.22(-0.58%) |
Jun 18, 2015 | 38.42 | 38.43 | 38.10 | 38.29 | 95,341 | +0.02(+0.04%) |
Jun 17, 2015 | 38.48 | 38.55 | 38.23 | 38.28 | 96,707 | -0.12(-0.31%) |
Jun 16, 2015 | 38.17 | 38.40 | 38.11 | 38.40 | 135,251 | +0.18(+0.47%) |
Jun 15, 2015 | 38.19 | 38.26 | 37.76 | 38.22 | 60,441 | -0.15(-0.40%) |
Jun 12, 2015 | 38.47 | 38.54 | 38.25 | 38.37 | 86,272 | -0.20(-0.51%) |
Jun 11, 2015 | 38.63 | 38.70 | 38.48 | 38.57 | 82,230 | +0.06(+0.16%) |
Jun 10, 2015 | 38.09 | 38.62 | 38.09 | 38.51 | 189,756 | +0.52(+1.37%) |
Jun 09, 2015 | 38.10 | 38.10 | 37.71 | 37.99 | 145,970 | -0.08(-0.20%) |
Jun 08, 2015 | 38.29 | 38.34 | 38.02 | 38.06 | 73,751 | -0.11(-0.29%) |
Jun 05, 2015 | 38.15 | 38.34 | 37.82 | 38.17 | 102,736 | +0.44(+1.15%) |
Jun 04, 2015 | 37.94 | 37.94 | 37.69 | 37.74 | 74,862 | -0.17(-0.45%) |
Jun 03, 2015 | 37.67 | 38.06 | 37.60 | 37.91 | 53,988 | +0.42(+1.12%) |
Jun 02, 2015 | 37.22 | 37.59 | 37.20 | 37.49 | 55,288 | +0.19(+0.50%) |
Jun 01, 2015 | 37.41 | 37.46 | 37.09 | 37.30 | 43,117 | +0.01(+0.02%) |
May 29, 2015 | 37.54 | 37.54 | 37.06 | 37.30 | 33,980 | -0.27(-0.72%) |
May 28, 2015 | 37.37 | 37.57 | 37.33 | 37.57 | 399,002 | +0.10(+0.27%) |
May 27, 2015 | 37.12 | 37.51 | 36.99 | 37.47 | 39,032 | +0.44(+1.17%) |
May 26, 2015 | 37.16 | 37.21 | 36.93 | 37.03 | 216,728 | -0.28(-0.75%) |
May 22, 2015 | 37.19 | 37.31 | 37.31 | 37.31 | 29,768 | +0.10(+0.28%) |
May 21, 2015 | 37.19 | 37.29 | 37.07 | 37.21 | 23,499 | -0.05(-0.14%) |
May 20, 2015 | 37.43 | 37.48 | 37.24 | 37.26 | 21,743 | -0.16(-0.43%) |
May 19, 2015 | 37.50 | 37.64 | 37.35 | 37.42 | 74,936 | -0.04(-0.11%) |
May 18, 2015 | 36.92 | 37.48 | 36.92 | 37.47 | 80,267 | +0.52(+1.41%) |
May 15, 2015 | 37.23 | 37.31 | 36.80 | 36.95 | 48,537 | -0.32(-0.87%) |
May 14, 2015 | 37.19 | 37.27 | 37.01 | 37.27 | 36,231 | +0.22(+0.60%) |
May 13, 2015 | 36.98 | 37.10 | 36.84 | 37.05 | 34,603 | +0.04(+0.12%) |
May 12, 2015 | 37.16 | 37.16 | 36.75 | 37.01 | 24,558 | -0.28(-0.75%) |
May 11, 2015 | 36.91 | 37.42 | 36.91 | 37.29 | 75,387 | +0.39(+1.06%) |
May 08, 2015 | 36.84 | 36.93 | 36.78 | 36.89 | 62,346 | +0.26(+0.70%) |
May 07, 2015 | 36.17 | 36.72 | 36.17 | 36.64 | 19,500 | +0.38(+1.04%) |
May 06, 2015 | 36.60 | 36.61 | 36.03 | 36.26 | 54,614 | -0.24(-0.65%) |
May 05, 2015 | 36.65 | 36.85 | 36.44 | 36.50 | 44,623 | -0.20(-0.56%) |
May 04, 2015 | 36.49 | 36.79 | 36.49 | 36.71 | 20,652 | +0.30(+0.82%) |
May 01, 2015 | 36.42 | 36.54 | 36.35 | 36.41 | 28,168 | +0.16(+0.45%) |
Apr 30, 2015 | 36.81 | 36.81 | 36.17 | 36.25 | 36,671 | -0.59(-1.60%) |
Apr 29, 2015 | 36.49 | 36.86 | 36.49 | 36.84 | 21,045 | +0.16(+0.44%) |
Apr 28, 2015 | 36.24 | 36.67 | 36.10 | 36.67 | 466,781 | +0.40(+1.11%) |
Apr 27, 2015 | 36.81 | 36.84 | 36.26 | 36.27 | 31,314 | -0.29(-0.79%) |
Apr 24, 2015 | 36.84 | 36.84 | 36.45 | 36.56 | 16,981 | -0.21(-0.58%) |
Apr 23, 2015 | 36.60 | 36.89 | 36.50 | 36.78 | 37,933 | +0.10(+0.28%) |
Apr 22, 2015 | 36.37 | 36.78 | 36.17 | 36.67 | 91,571 | +0.35(+0.96%) |
Apr 21, 2015 | 36.45 | 36.56 | 36.32 | 36.32 | 606,118 | -0.10(-0.28%) |
Apr 20, 2015 | 36.39 | 36.58 | 36.35 | 36.43 | 88,833 | +0.24(+0.66%) |
Apr 17, 2015 | 36.56 | 36.56 | 36.03 | 36.19 | 40,739 | -0.63(-1.71%) |
Apr 16, 2015 | 36.65 | 36.85 | 36.43 | 36.82 | 569,806 | +0.19(+0.51%) |
Apr 15, 2015 | 36.68 | 36.82 | 36.40 | 36.63 | 89,386 | +0.04(+0.12%) |
Apr 14, 2015 | 36.51 | 36.66 | 36.27 | 36.59 | 31,978 | +0.02(+0.05%) |
Apr 13, 2015 | 36.55 | 36.76 | 36.55 | 36.57 | 32,133 | +0.03(+0.09%) |
Apr 10, 2015 | 36.51 | 36.61 | 36.40 | 36.54 | 43,172 | -0.03(-0.09%) |
Apr 09, 2015 | 36.48 | 36.59 | 36.27 | 36.57 | 13,920 | +0.15(+0.40%) |
Apr 08, 2015 | 36.31 | 36.52 | 36.24 | 36.43 | 343,590 | +0.14(+0.40%) |
Apr 07, 2015 | 36.58 | 36.68 | 36.28 | 36.28 | 36,944 | -0.25(-0.68%) |
Apr 06, 2015 | 36.40 | 36.66 | 36.08 | 36.53 | 16,891 | -0.04(-0.12%) |
Apr 02, 2015 | 36.55 | 36.57 | 36.57 | 36.57 | 51,567 | +0.04(+0.12%) |
Apr 01, 2015 | 36.46 | 36.55 | 36.26 | 36.53 | 14,455 | -0.03(-0.07%) |
Mar 31, 2015 | 36.66 | 36.71 | 36.49 | 36.55 | 263,357 | -0.23(-0.63%) |
Mar 30, 2015 | 36.50 | 36.84 | 36.50 | 36.78 | 39,868 | +0.47(+1.29%) |
Mar 27, 2015 | 36.03 | 36.31 | 36.00 | 36.31 | 40,377 | +0.12(+0.33%) |
Mar 26, 2015 | 35.97 | 36.32 | 35.78 | 36.20 | 49,602 | +0.13(+0.35%) |
Mar 25, 2015 | 36.87 | 36.87 | 36.04 | 36.07 | 32,951 | -0.73(-1.97%) |
Mar 24, 2015 | 37.00 | 37.00 | 36.78 | 36.79 | 419,294 | -0.21(-0.58%) |
Mar 23, 2015 | 37.14 | 37.16 | 37.01 | 37.01 | 20,604 | -0.15(-0.41%) |
Mar 20, 2015 | 36.88 | 37.17 | 36.82 | 37.16 | 37,760 | +0.45(+1.23%) |
Mar 19, 2015 | 36.74 | 36.74 | 36.37 | 36.71 | 98,265 | -0.10(-0.28%) |
Mar 18, 2015 | 37.30 | 37.30 | 36.74 | 36.81 | 94,899 | -0.44(-1.19%) |
Mar 17, 2015 | 37.07 | 37.28 | 36.96 | 37.25 | 82,036 | +0.03(+0.07%) |
Mar 16, 2015 | 37.03 | 37.23 | 37.03 | 37.23 | 44,203 | +0.41(+1.11%) |
Mar 13, 2015 | 36.82 | 36.90 | 36.39 | 36.82 | 47,651 | -0.11(-0.30%) |
Mar 12, 2015 | 36.54 | 36.94 | 36.47 | 36.93 | 72,112 | +0.66(+1.83%) |
Mar 11, 2015 | 36.00 | 36.38 | 35.95 | 36.27 | 51,013 | +0.37(+1.04%) |
Mar 10, 2015 | 36.09 | 36.13 | 35.89 | 35.89 | 15,638 | -0.55(-1.52%) |
Mar 09, 2015 | 36.27 | 36.52 | 36.23 | 36.44 | 30,512 | +0.17(+0.47%) |
Mar 06, 2015 | 36.22 | 36.96 | 36.22 | 36.27 | 117,776 | +0.07(+0.19%) |
Mar 05, 2015 | 36.07 | 36.21 | 35.84 | 36.21 | 22,171 | +0.22(+0.62%) |
Mar 04, 2015 | 36.05 | 36.16 | 35.87 | 35.98 | 32,045 | -0.14(-0.40%) |
Mar 03, 2015 | 36.30 | 36.30 | 36.11 | 36.13 | 40,575 | -0.28(-0.77%) |
Mar 02, 2015 | 35.89 | 36.43 | 35.88 | 36.41 | 96,701 | +0.49(+1.35%) |
Feb 27, 2015 | 36.20 | 36.20 | 35.92 | 35.92 | 33,398 | -0.26(-0.71%) |
Feb 26, 2015 | 36.21 | 36.29 | 36.09 | 36.18 | 18,826 | -0.03(-0.07%) |
Feb 25, 2015 | 36.30 | 36.37 | 36.11 | 36.21 | 45,350 | -0.07(-0.19%) |
Feb 24, 2015 | 35.98 | 36.49 | 35.98 | 36.27 | 53,034 | +0.32(+0.88%) |
Feb 23, 2015 | 35.98 | 35.98 | 35.68 | 35.96 | 19,572 | -0.09(-0.26%) |
Feb 20, 2015 | 35.65 | 36.08 | 35.37 | 36.05 | 40,193 | +0.33(+0.93%) |
Feb 19, 2015 | 35.74 | 35.87 | 35.62 | 35.72 | 35,790 | +0.04(+0.12%) |
Feb 18, 2015 | 35.96 | 35.97 | 35.54 | 35.68 | 62,858 | -0.27(-0.76%) |
Feb 17, 2015 | 35.76 | 36.01 | 35.74 | 35.95 | 55,598 | +0.15(+0.43%) |
Feb 13, 2015 | 35.97 | 35.80 | 35.80 | 35.80 | 22,313 | -0.16(-0.45%) |
Feb 12, 2015 | 35.52 | 35.98 | 35.52 | 35.96 | 45,226 | +0.54(+1.52%) |
Feb 11, 2015 | 35.29 | 35.58 | 35.18 | 35.42 | 16,155 | +0.03(+0.08%) |
Feb 10, 2015 | 35.24 | 35.42 | 35.06 | 35.40 | 37,250 | +0.40(+1.14%) |
Feb 09, 2015 | 35.15 | 35.29 | 34.96 | 35.00 | 18,979 | -0.35(-0.99%) |
Feb 06, 2015 | 35.04 | 35.60 | 34.99 | 35.35 | 59,985 | +0.58(+1.67%) |
Feb 05, 2015 | 34.40 | 34.87 | 34.31 | 34.77 | 50,245 | +0.56(+1.64%) |
Feb 04, 2015 | 33.91 | 34.44 | 33.91 | 34.20 | 169,214 | +0.19(+0.55%) |
Feb 03, 2015 | 33.38 | 34.05 | 33.38 | 34.02 | 90,849 | +0.79(+2.38%) |
Feb 02, 2015 | 32.96 | 33.26 | 32.68 | 33.23 | 161,833 | +0.39(+1.19%) |
Jan 30, 2015 | 32.75 | 33.29 | 32.66 | 32.83 | 33,806 | -0.46(-1.38%) |
Jan 29, 2015 | 32.96 | 33.31 | 32.62 | 33.29 | 101,808 | +0.44(+1.34%) |
Jan 28, 2015 | 33.96 | 33.96 | 32.85 | 32.85 | 103,099 | -0.80(-2.38%) |
Jan 27, 2015 | 33.69 | 33.93 | 33.49 | 33.65 | 87,142 | -0.46(-1.35%) |
Jan 26, 2015 | 33.88 | 34.11 | 33.57 | 34.11 | 40,561 | +0.19(+0.56%) |
Jan 23, 2015 | 34.04 | 34.15 | 33.89 | 33.92 | 40,408 | -0.09(-0.26%) |
Jan 22, 2015 | 33.21 | 34.10 | 32.81 | 34.01 | 86,461 | +1.02(+3.10%) |
Jan 21, 2015 | 32.92 | 33.33 | 32.63 | 32.99 | 174,539 | +0.02(+0.05%) |
Jan 20, 2015 | 33.10 | 33.23 | 32.63 | 32.97 | 99,792 | -0.03(-0.08%) |
Jan 16, 2015 | 32.66 | 33.06 | 32.22 | 33.00 | 525,761 | -0.42(-1.25%) |
Jan 15, 2015 | 33.98 | 33.98 | 33.40 | 33.41 | 57,181 | -0.62(-1.83%) |
Jan 14, 2015 | 34.20 | 34.21 | 33.59 | 34.03 | 127,691 | -0.73(-2.11%) |
Jan 13, 2015 | 35.26 | 35.58 | 34.54 | 34.77 | 212,280 | -0.17(-0.49%) |
Jan 12, 2015 | 35.30 | 35.30 | 34.77 | 34.94 | 45,386 | -0.41(-1.16%) |
Jan 09, 2015 | 35.97 | 35.97 | 35.27 | 35.35 | 54,992 | -0.55(-1.52%) |
Jan 08, 2015 | 35.73 | 36.03 | 35.73 | 35.89 | 38,616 | +0.49(+1.37%) |
Jan 07, 2015 | 35.29 | 35.41 | 34.99 | 35.41 | 74,407 | +0.43(+1.22%) |
Jan 06, 2015 | 35.75 | 35.75 | 34.78 | 34.98 | 227,279 | -0.81(-2.26%) |
Jan 05, 2015 | 35.95 | 36.18 | 35.55 | 35.79 | 98,151 | -0.37(-1.04%) |
Jan 02, 2015 | 36.47 | 36.47 | 35.89 | 36.16 | 206,582 | -0.15(-0.42%) |
Dec 31, 2014 | 36.63 | 36.32 | 36.32 | 36.32 | 41,456 | -0.19(-0.51%) |
Dec 30, 2014 | 36.52 | 36.60 | 36.38 | 36.50 | 59,853 | -0.09(-0.26%) |
Dec 29, 2014 | 36.53 | 36.76 | 36.51 | 36.60 | 81,761 | +0.05(+0.14%) |
Dec 26, 2014 | 36.68 | 36.72 | 36.51 | 36.55 | 82,028 | -0.03(-0.07%) |
Dec 24, 2014 | 36.67 | 36.57 | 36.57 | 36.57 | 44,039 | -0.03(-0.10%) |
Dec 23, 2014 | 36.47 | 36.77 | 36.42 | 36.61 | 94,335 | +0.31(+0.84%) |
Dec 22, 2014 | 36.21 | 36.30 | 36.13 | 36.30 | 59,049 | +0.20(+0.56%) |
Dec 19, 2014 | 36.06 | 36.23 | 35.89 | 36.10 | 242,991 | +0.06(+0.16%) |
Dec 18, 2014 | 35.79 | 36.04 | 35.69 | 36.04 | 47,660 | +0.73(+2.07%) |
Dec 17, 2014 | 34.42 | 35.33 | 34.41 | 35.31 | 30,021 | +0.98(+2.84%) |
Dec 16, 2014 | 34.43 | 34.78 | 34.27 | 34.33 | 91,799 | -0.30(-0.86%) |
Dec 15, 2014 | 34.94 | 35.03 | 34.44 | 34.63 | 100,332 | -0.08(-0.24%) |
Dec 12, 2014 | 35.41 | 35.45 | 34.71 | 34.72 | 152,012 | -0.96(-2.69%) |
Dec 11, 2014 | 35.69 | 36.06 | 35.59 | 35.67 | 95,751 | +0.13(+0.36%) |
Dec 10, 2014 | 36.02 | 36.07 | 35.53 | 35.55 | 137,172 | -0.59(-1.62%) |
Dec 09, 2014 | 35.50 | 36.14 | 35.29 | 36.13 | 150,360 | +0.20(+0.57%) |
Dec 08, 2014 | 35.63 | 36.22 | 35.63 | 35.93 | 130,262 | +0.17(+0.47%) |
Dec 05, 2014 | 35.45 | 35.86 | 35.45 | 35.76 | 107,703 | +0.52(+1.47%) |
Dec 04, 2014 | 35.02 | 35.26 | 34.95 | 35.24 | 44,335 | +0.18(+0.51%) |
Dec 03, 2014 | 34.61 | 35.09 | 34.61 | 35.06 | 92,755 | +0.47(+1.35%) |
Dec 02, 2014 | 34.45 | 34.61 | 34.27 | 34.60 | 14,744 | +0.42(+1.22%) |
Dec 01, 2014 | 34.43 | 34.45 | 33.96 | 34.18 | 204,145 | -0.35(-1.01%) |
Nov 28, 2014 | 34.51 | 34.66 | 34.46 | 34.53 | 24,927 | +0.06(+0.17%) |
Nov 26, 2014 | 34.57 | 34.47 | 34.47 | 34.47 | 17,099 | -0.05(-0.15%) |
Nov 25, 2014 | 34.58 | 34.60 | 34.37 | 34.52 | 37,203 | +0.03(+0.08%) |
Nov 24, 2014 | 34.30 | 34.55 | 34.30 | 34.49 | 149,900 | +0.28(+0.81%) |
Nov 21, 2014 | 34.74 | 34.74 | 34.20 | 34.22 | 33,672 | -0.08(-0.22%) |
Nov 20, 2014 | 34.07 | 34.33 | 33.99 | 34.29 | 101,731 | +0.02(+0.05%) |
Nov 19, 2014 | 34.39 | 34.39 | 34.03 | 34.27 | 93,861 | -0.18(-0.52%) |
Nov 18, 2014 | 34.64 | 34.68 | 34.45 | 34.45 | 29,399 | +0.07(+0.20%) |
Nov 17, 2014 | 34.61 | 34.72 | 34.31 | 34.39 | 93,818 | -0.31(-0.88%) |
Nov 14, 2014 | 34.78 | 34.87 | 34.67 | 34.69 | 23,813 | -0.04(-0.12%) |
Nov 13, 2014 | 34.85 | 34.85 | 34.54 | 34.73 | 56,585 | -0.03(-0.07%) |
Nov 12, 2014 | 34.66 | 34.81 | 34.59 | 34.76 | 73,693 | -0.06(-0.17%) |
Nov 11, 2014 | 34.74 | 34.89 | 34.69 | 34.82 | 43,084 | +0.11(+0.32%) |
Nov 10, 2014 | 34.44 | 34.71 | 34.42 | 34.71 | 53,861 | +0.30(+0.86%) |
Nov 07, 2014 | 34.61 | 34.61 | 34.34 | 34.41 | 115,933 | -0.21(-0.61%) |
Nov 06, 2014 | 34.53 | 34.64 | 34.41 | 34.62 | 71,863 | +0.18(+0.52%) |
Nov 05, 2014 | 34.49 | 34.55 | 34.25 | 34.44 | 107,973 | +0.24(+0.69%) |
Nov 04, 2014 | 34.04 | 34.25 | 33.96 | 34.21 | 34,257 | +0.13(+0.37%) |
Nov 03, 2014 | 34.18 | 34.27 | 34.05 | 34.08 | 46,084 | -0.01(-0.02%) |
Oct 31, 2014 | 33.87 | 34.17 | 33.87 | 34.09 | 100,693 | +0.58(+1.72%) |
Oct 30, 2014 | 33.42 | 33.63 | 33.28 | 33.51 | 34,870 | -0.03(-0.08%) |
Oct 29, 2014 | 33.43 | 33.62 | 33.21 | 33.54 | 50,855 | +0.08(+0.25%) |
Oct 28, 2014 | 33.17 | 33.45 | 33.17 | 33.45 | 15,186 | +0.47(+1.44%) |
Oct 27, 2014 | 32.85 | 33.00 | 33.05 | 32.98 | 30,308 | -0.07(-0.21%) |
Oct 24, 2014 | 32.77 | 33.05 | 32.73 | 33.05 | 231,003 | +0.31(+0.96%) |
Oct 23, 2014 | 32.56 | 32.94 | 32.56 | 32.73 | 67,086 | +0.53(+1.63%) |
Oct 22, 2014 | 32.65 | 32.66 | 32.17 | 32.21 | 32,571 | -0.47(-1.45%) |
Oct 21, 2014 | 32.32 | 32.70 | 32.26 | 32.68 | 127,538 | +0.57(+1.77%) |
Oct 20, 2014 | 31.83 | 32.11 | 31.83 | 32.11 | 30,824 | +0.20(+0.64%) |
Oct 17, 2014 | 32.15 | 32.20 | 31.79 | 31.91 | 51,168 | +0.24(+0.75%) |
Oct 16, 2014 | 31.02 | 31.99 | 31.02 | 31.67 | 29,762 | +0.03(+0.11%) |
Oct 15, 2014 | 31.37 | 31.70 | 30.20 | 31.64 | 135,712 | -0.07(-0.21%) |
Oct 14, 2014 | 31.66 | 31.94 | 31.57 | 31.71 | 109,566 | +0.16(+0.51%) |
Oct 13, 2014 | 32.07 | 32.23 | 31.54 | 31.54 | 46,849 | -0.51(-1.59%) |
Oct 10, 2014 | 32.40 | 32.67 | 32.05 | 32.05 | 55,327 | -0.39(-1.20%) |
Oct 09, 2014 | 33.24 | 33.24 | 32.35 | 32.44 | 148,945 | -0.75(-2.27%) |
Oct 08, 2014 | 32.71 | 33.21 | 32.56 | 33.20 | 50,591 | +0.47(+1.42%) |
Oct 07, 2014 | 33.38 | 33.38 | 32.72 | 32.73 | 145,354 | -0.79(-2.35%) |
Oct 06, 2014 | 33.84 | 33.84 | 33.41 | 33.52 | 88,706 | -0.11(-0.33%) |
Oct 03, 2014 | 33.45 | 33.83 | 33.39 | 33.63 | 294,503 | +0.43(+1.30%) |
Oct 02, 2014 | 32.87 | 33.31 | 32.79 | 33.20 | 49,208 | +0.29(+0.88%) |