Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.69 | 25.13 | 24.63 | 25.07 | 1,636,469 | +0.58(+2.36%) |
Sep 29, 2015 | 24.64 | 24.80 | 24.30 | 24.49 | 1,054,795 | +0.04(+0.18%) |
Sep 28, 2015 | 25.16 | 25.16 | 24.45 | 24.45 | 1,735,335 | -0.95(-3.74%) |
Sep 25, 2015 | 25.65 | 25.65 | 25.19 | 25.40 | 627,538 | +0.05(+0.18%) |
Sep 24, 2015 | 25.04 | 25.53 | 24.90 | 25.35 | 992,803 | +0.12(+0.46%) |
Sep 23, 2015 | 25.72 | 25.79 | 25.24 | 25.24 | 2,265,839 | -0.40(-1.55%) |
Sep 22, 2015 | 25.52 | 25.89 | 25.43 | 25.64 | 2,674,665 | -0.25(-0.95%) |
Sep 21, 2015 | 25.98 | 26.08 | 25.74 | 25.88 | 1,094,379 | +0.14(+0.53%) |
Sep 18, 2015 | 26.03 | 26.19 | 25.62 | 25.74 | 1,445,472 | -0.74(-2.79%) |
Sep 17, 2015 | 26.56 | 26.96 | 26.32 | 26.48 | 1,549,483 | -0.04(-0.14%) |
Sep 16, 2015 | 26.00 | 26.54 | 25.89 | 26.52 | 2,689,947 | +0.77(+2.98%) |
Sep 15, 2015 | 25.55 | 25.85 | 25.55 | 25.75 | 1,157,394 | +0.30(+1.20%) |
Sep 14, 2015 | 25.53 | 25.59 | 25.32 | 25.45 | 2,449,827 | -0.24(-0.93%) |
Sep 11, 2015 | 25.67 | 25.70 | 25.33 | 25.69 | 945,653 | -0.22(-0.87%) |
Sep 10, 2015 | 25.89 | 26.06 | 25.51 | 25.91 | 1,630,375 | +0.14(+0.53%) |
Sep 09, 2015 | 26.45 | 26.78 | 25.72 | 25.77 | 1,312,597 | -0.54(-2.04%) |
Sep 08, 2015 | 26.19 | 26.34 | 25.87 | 26.31 | 1,503,128 | +0.41(+1.59%) |
Sep 04, 2015 | 26.00 | 25.90 | 25.90 | 25.90 | 1,908,969 | -0.48(-1.81%) |
Sep 03, 2015 | 26.37 | 26.92 | 26.21 | 26.37 | 2,038,921 | +0.08(+0.30%) |
Sep 02, 2015 | 26.40 | 26.46 | 25.69 | 26.30 | 2,435,275 | +0.28(+1.06%) |
Sep 01, 2015 | 26.25 | 26.53 | 25.83 | 26.02 | 2,352,225 | -1.03(-3.80%) |
Aug 31, 2015 | 26.44 | 27.16 | 26.06 | 27.05 | 3,440,906 | +0.32(+1.19%) |
Aug 28, 2015 | 26.09 | 27.02 | 26.06 | 26.73 | 3,615,746 | +0.54(+2.08%) |
Aug 27, 2015 | 25.39 | 26.21 | 25.39 | 26.19 | 4,765,397 | +1.29(+5.18%) |
Aug 26, 2015 | 24.64 | 24.93 | 24.19 | 24.90 | 2,373,757 | +0.81(+3.37%) |
Aug 25, 2015 | 25.41 | 25.42 | 24.08 | 24.09 | 2,505,181 | -0.33(-1.36%) |
Aug 24, 2015 | 24.43 | 25.37 | 23.74 | 24.42 | 3,105,036 | -1.25(-4.88%) |
Aug 21, 2015 | 26.36 | 26.66 | 25.67 | 25.67 | 2,750,326 | -0.97(-3.64%) |
Aug 20, 2015 | 27.19 | 27.38 | 26.64 | 26.64 | 1,465,185 | -0.63(-2.31%) |
Aug 19, 2015 | 27.98 | 27.98 | 27.16 | 27.27 | 1,248,342 | -0.80(-2.86%) |
Aug 18, 2015 | 28.12 | 28.22 | 27.94 | 28.08 | 570,587 | -0.10(-0.36%) |
Aug 17, 2015 | 28.02 | 28.35 | 27.92 | 28.18 | 1,141,204 | +0.03(+0.10%) |
Aug 14, 2015 | 28.27 | 28.48 | 28.11 | 28.15 | 1,199,786 | -0.08(-0.28%) |
Aug 13, 2015 | 28.50 | 28.57 | 28.21 | 28.23 | 1,036,817 | -0.46(-1.59%) |
Aug 12, 2015 | 28.05 | 28.73 | 27.93 | 28.69 | 1,430,327 | +0.51(+1.80%) |
Aug 11, 2015 | 27.71 | 28.18 | 27.56 | 28.18 | 1,904,018 | +0.03(+0.10%) |
Aug 10, 2015 | 27.35 | 28.17 | 27.35 | 28.15 | 947,825 | +0.90(+3.30%) |
Aug 07, 2015 | 27.69 | 27.90 | 27.18 | 27.25 | 979,209 | -0.55(-1.98%) |
Aug 06, 2015 | 27.19 | 27.85 | 26.99 | 27.80 | 1,875,188 | +0.49(+1.80%) |
Aug 05, 2015 | 27.78 | 28.01 | 27.28 | 27.31 | 1,697,871 | -0.17(-0.63%) |
Aug 04, 2015 | 27.74 | 27.94 | 27.39 | 27.48 | 1,080,360 | -0.11(-0.39%) |
Aug 03, 2015 | 27.94 | 28.06 | 27.53 | 27.59 | 1,866,840 | -0.59(-2.08%) |
Jul 31, 2015 | 28.66 | 28.67 | 28.15 | 28.18 | 904,864 | -0.75(-2.60%) |
Jul 30, 2015 | 29.03 | 29.12 | 28.77 | 28.93 | 1,060,217 | -0.16(-0.55%) |
Jul 29, 2015 | 28.56 | 29.11 | 28.50 | 29.09 | 1,961,678 | +0.43(+1.49%) |
Jul 28, 2015 | 27.90 | 28.79 | 27.86 | 28.66 | 1,686,545 | +0.84(+3.02%) |
Jul 27, 2015 | 27.92 | 28.14 | 27.69 | 27.82 | 1,701,981 | -0.41(-1.46%) |
Jul 24, 2015 | 28.84 | 28.84 | 28.13 | 28.24 | 974,376 | -0.59(-2.04%) |
Jul 23, 2015 | 28.93 | 29.09 | 28.61 | 28.82 | 955,333 | -0.05(-0.18%) |
Jul 22, 2015 | 29.03 | 29.15 | 28.83 | 28.87 | 2,034,575 | -0.21(-0.72%) |
Jul 21, 2015 | 29.08 | 29.38 | 29.00 | 29.08 | 1,474,964 | +0.03(+0.10%) |
Jul 20, 2015 | 29.43 | 29.50 | 29.03 | 29.06 | 1,559,581 | -0.39(-1.33%) |
Jul 17, 2015 | 29.77 | 29.77 | 29.35 | 29.45 | 1,785,062 | -0.36(-1.19%) |
Jul 16, 2015 | 29.95 | 30.05 | 29.75 | 29.80 | 1,103,793 | -0.01(-0.05%) |
Jul 15, 2015 | 30.28 | 30.35 | 29.72 | 29.82 | 1,222,906 | -0.56(-1.84%) |
Jul 14, 2015 | 29.95 | 30.45 | 29.95 | 30.37 | 1,315,712 | +0.30(+0.99%) |
Jul 13, 2015 | 30.01 | 30.16 | 29.91 | 30.08 | 1,516,106 | +0.20(+0.68%) |
Jul 10, 2015 | 29.90 | 30.09 | 29.75 | 29.87 | 1,043,054 | +0.12(+0.41%) |
Jul 09, 2015 | 29.97 | 30.15 | 29.75 | 29.75 | 1,287,929 | +0.12(+0.40%) |
Jul 08, 2015 | 30.06 | 30.24 | 29.51 | 29.63 | 837,420 | -0.61(-2.02%) |
Jul 07, 2015 | 29.85 | 30.35 | 29.48 | 30.24 | 1,070,383 | +0.30(+1.02%) |
Jul 06, 2015 | 29.97 | 30.24 | 29.84 | 29.94 | 792,299 | -0.42(-1.38%) |
Jul 02, 2015 | 30.32 | 30.36 | 30.36 | 30.36 | 568,467 | +0.18(+0.60%) |
Jul 01, 2015 | 30.74 | 30.80 | 30.16 | 30.18 | 1,383,332 | -0.53(-1.72%) |
Jun 30, 2015 | 30.87 | 30.87 | 30.53 | 30.71 | 621,759 | +0.20(+0.67%) |
Jun 29, 2015 | 30.73 | 30.89 | 30.50 | 30.50 | 1,173,722 | -0.57(-1.84%) |
Jun 26, 2015 | 31.00 | 31.11 | 30.83 | 31.08 | 862,450 | +0.06(+0.19%) |
Jun 25, 2015 | 31.37 | 31.40 | 31.02 | 31.02 | 605,322 | -0.34(-1.10%) |
Jun 24, 2015 | 31.50 | 31.66 | 31.36 | 31.36 | 476,426 | -0.21(-0.66%) |
Jun 23, 2015 | 31.43 | 31.61 | 31.37 | 31.57 | 719,842 | +0.13(+0.41%) |
Jun 22, 2015 | 31.40 | 31.46 | 31.21 | 31.44 | 719,133 | +0.33(+1.06%) |
Jun 19, 2015 | 31.18 | 31.42 | 31.11 | 31.11 | 868,800 | -0.31(-0.98%) |
Jun 18, 2015 | 31.49 | 31.68 | 31.40 | 31.42 | 1,089,044 | -0.03(-0.09%) |
Jun 17, 2015 | 31.69 | 31.80 | 31.29 | 31.45 | 1,043,737 | -0.06(-0.18%) |
Jun 16, 2015 | 31.31 | 31.52 | 31.19 | 31.51 | 996,027 | +0.24(+0.78%) |
Jun 15, 2015 | 31.14 | 31.35 | 31.04 | 31.26 | 634,733 | -0.07(-0.23%) |
Jun 12, 2015 | 31.56 | 31.56 | 31.30 | 31.34 | 731,955 | -0.37(-1.18%) |
Jun 11, 2015 | 31.87 | 31.95 | 31.67 | 31.71 | 588,253 | -0.12(-0.38%) |
Jun 10, 2015 | 31.81 | 31.90 | 31.72 | 31.83 | 738,617 | +0.42(+1.33%) |
Jun 09, 2015 | 31.60 | 31.81 | 31.41 | 31.41 | 905,840 | -0.01(-0.05%) |
Jun 08, 2015 | 31.52 | 31.65 | 31.36 | 31.43 | 1,104,521 | -0.17(-0.52%) |
Jun 05, 2015 | 31.26 | 31.85 | 31.21 | 31.59 | 1,002,289 | +0.23(+0.73%) |
Jun 04, 2015 | 31.64 | 31.67 | 31.31 | 31.36 | 1,098,771 | -0.39(-1.22%) |
Jun 03, 2015 | 31.85 | 32.14 | 31.75 | 31.75 | 802,437 | -0.23(-0.72%) |
Jun 02, 2015 | 31.84 | 32.13 | 31.72 | 31.98 | 527,545 | +0.21(+0.66%) |
Jun 01, 2015 | 31.90 | 31.92 | 31.72 | 31.77 | 454,134 | -0.09(-0.27%) |
May 29, 2015 | 31.81 | 32.03 | 31.75 | 31.86 | 751,348 | -0.01(-0.02%) |
May 28, 2015 | 31.83 | 31.90 | 31.66 | 31.87 | 1,004,286 | -0.11(-0.34%) |
May 27, 2015 | 31.95 | 32.26 | 31.80 | 31.98 | 18,185,658 | -0.03(-0.09%) |
May 26, 2015 | 32.29 | 32.35 | 31.91 | 32.00 | 811,394 | -0.55(-1.68%) |
May 22, 2015 | 32.51 | 32.55 | 32.55 | 32.55 | 483,286 | -0.13(-0.40%) |
May 21, 2015 | 32.51 | 32.74 | 32.46 | 32.68 | 650,046 | +0.29(+0.91%) |
May 20, 2015 | 32.36 | 32.48 | 32.18 | 32.39 | 841,844 | +0.11(+0.33%) |
May 19, 2015 | 32.47 | 32.55 | 32.26 | 32.28 | 1,174,066 | -0.45(-1.38%) |
May 18, 2015 | 32.62 | 32.79 | 32.54 | 32.73 | 841,374 | -0.01(-0.04%) |
May 15, 2015 | 32.47 | 32.86 | 32.39 | 32.74 | 716,574 | +0.11(+0.33%) |
May 14, 2015 | 32.70 | 32.94 | 32.58 | 32.64 | 968,497 | +0.00(+0.00%) |
May 13, 2015 | 32.96 | 33.04 | 32.54 | 32.64 | 684,500 | -0.12(-0.35%) |
May 12, 2015 | 32.53 | 32.90 | 32.48 | 32.75 | 665,525 | +0.16(+0.49%) |
May 11, 2015 | 33.15 | 33.20 | 32.55 | 32.59 | 804,248 | -0.58(-1.73%) |
May 08, 2015 | 32.92 | 33.19 | 32.52 | 33.17 | 1,315,062 | +0.54(+1.65%) |
May 07, 2015 | 32.95 | 32.95 | 32.42 | 32.63 | 1,025,378 | -0.37(-1.11%) |
May 06, 2015 | 33.45 | 33.56 | 32.85 | 33.00 | 1,103,489 | -0.12(-0.35%) |
May 05, 2015 | 33.76 | 33.93 | 33.11 | 33.11 | 1,246,286 | -0.41(-1.22%) |
May 04, 2015 | 33.67 | 33.79 | 33.37 | 33.52 | 945,554 | -0.07(-0.21%) |
May 01, 2015 | 33.54 | 33.65 | 33.33 | 33.59 | 1,309,674 | +0.09(+0.28%) |
Apr 30, 2015 | 33.75 | 33.79 | 33.34 | 33.50 | 1,296,202 | -0.10(-0.31%) |
Apr 29, 2015 | 33.20 | 33.65 | 33.10 | 33.60 | 1,268,353 | +0.27(+0.81%) |
Apr 28, 2015 | 33.09 | 33.37 | 33.05 | 33.33 | 1,348,754 | +0.18(+0.54%) |
Apr 27, 2015 | 33.28 | 33.40 | 33.11 | 33.15 | 1,145,168 | -0.01(-0.02%) |
Apr 24, 2015 | 33.29 | 33.32 | 33.03 | 33.16 | 849,133 | -0.24(-0.73%) |
Apr 23, 2015 | 33.18 | 33.63 | 33.18 | 33.41 | 1,120,283 | +0.25(+0.76%) |
Apr 22, 2015 | 33.03 | 33.28 | 32.80 | 33.15 | 999,141 | +0.20(+0.61%) |
Apr 21, 2015 | 33.33 | 33.41 | 32.84 | 32.95 | 1,042,619 | -0.37(-1.12%) |
Apr 20, 2015 | 33.23 | 33.67 | 33.21 | 33.33 | 757,410 | +0.17(+0.52%) |
Apr 17, 2015 | 33.31 | 33.33 | 32.92 | 33.15 | 1,601,233 | -0.31(-0.92%) |
Apr 16, 2015 | 33.46 | 33.76 | 33.21 | 33.46 | 949,775 | -0.11(-0.34%) |
Apr 15, 2015 | 33.01 | 33.65 | 32.95 | 33.58 | 1,194,218 | +0.75(+2.30%) |
Apr 14, 2015 | 32.41 | 32.90 | 32.39 | 32.82 | 1,038,853 | +0.60(+1.87%) |
Apr 13, 2015 | 32.62 | 32.69 | 32.18 | 32.22 | 925,230 | -0.28(-0.86%) |
Apr 10, 2015 | 32.51 | 32.56 | 32.31 | 32.50 | 850,224 | +0.17(+0.51%) |
Apr 09, 2015 | 31.94 | 32.40 | 31.90 | 32.34 | 865,717 | +0.47(+1.49%) |
Apr 08, 2015 | 32.26 | 32.36 | 31.84 | 31.86 | 918,120 | -0.33(-1.02%) |
Apr 07, 2015 | 32.06 | 32.36 | 32.00 | 32.19 | 829,597 | +0.07(+0.21%) |
Apr 06, 2015 | 31.67 | 32.28 | 31.59 | 32.12 | 2,020,027 | +0.61(+1.94%) |
Apr 02, 2015 | 31.32 | 31.51 | 31.51 | 31.51 | 851,418 | +0.07(+0.23%) |
Apr 01, 2015 | 31.55 | 31.69 | 31.36 | 31.44 | 1,115,426 | +0.09(+0.28%) |
Mar 31, 2015 | 31.42 | 31.59 | 31.23 | 31.35 | 2,662,227 | -0.25(-0.80%) |
Mar 30, 2015 | 31.31 | 31.69 | 31.27 | 31.60 | 34,891,984 | +0.64(+2.07%) |
Mar 27, 2015 | 31.16 | 31.16 | 30.88 | 30.96 | 522,568 | -0.26(-0.83%) |
Mar 26, 2015 | 31.60 | 31.66 | 31.10 | 31.22 | 716,877 | -0.01(-0.02%) |
Mar 25, 2015 | 31.08 | 31.46 | 31.02 | 31.23 | 777,452 | +0.37(+1.20%) |
Mar 24, 2015 | 31.19 | 31.19 | 30.86 | 30.86 | 787,028 | -0.22(-0.71%) |
Mar 23, 2015 | 31.21 | 31.46 | 31.08 | 31.08 | 790,900 | -0.10(-0.32%) |
Mar 20, 2015 | 31.06 | 31.36 | 30.95 | 31.18 | 986,780 | +0.44(+1.42%) |
Mar 19, 2015 | 30.92 | 31.03 | 30.69 | 30.74 | 1,534,738 | -0.53(-1.69%) |
Mar 18, 2015 | 30.18 | 31.44 | 30.17 | 31.27 | 1,494,909 | +0.88(+2.89%) |
Mar 17, 2015 | 30.36 | 30.53 | 30.21 | 30.39 | 690,899 | -0.14(-0.44%) |
Mar 16, 2015 | 30.03 | 30.56 | 29.91 | 30.53 | 782,344 | +0.36(+1.21%) |
Mar 13, 2015 | 30.16 | 30.21 | 29.84 | 30.16 | 2,092,019 | -0.15(-0.50%) |
Mar 12, 2015 | 30.58 | 30.69 | 30.31 | 30.31 | 4,233,540 | -0.15(-0.49%) |
Mar 11, 2015 | 30.50 | 30.61 | 30.28 | 30.46 | 1,200,137 | +0.09(+0.31%) |
Mar 10, 2015 | 30.53 | 30.75 | 30.37 | 30.37 | 978,066 | -0.46(-1.51%) |
Mar 09, 2015 | 30.99 | 31.36 | 30.83 | 30.84 | 625,368 | -0.18(-0.58%) |
Mar 06, 2015 | 31.36 | 31.51 | 30.96 | 31.01 | 1,340,228 | -0.55(-1.74%) |
Mar 05, 2015 | 31.69 | 31.69 | 31.54 | 31.56 | 513,529 | -0.19(-0.59%) |
Mar 04, 2015 | 31.84 | 31.81 | 31.41 | 31.75 | 784,562 | -0.06(-0.20%) |
Mar 03, 2015 | 31.71 | 31.99 | 31.57 | 31.81 | 1,351,080 | +0.13(+0.41%) |
Mar 02, 2015 | 31.93 | 31.93 | 31.40 | 31.69 | 963,366 | -0.25(-0.78%) |
Feb 27, 2015 | 32.15 | 32.17 | 31.91 | 31.94 | 687,551 | -0.09(-0.29%) |
Feb 26, 2015 | 32.44 | 32.44 | 31.86 | 32.03 | 935,500 | -0.55(-1.69%) |
Feb 25, 2015 | 32.44 | 32.64 | 32.28 | 32.58 | 689,580 | +0.19(+0.57%) |
Feb 24, 2015 | 32.55 | 32.55 | 32.24 | 32.39 | 790,154 | +0.09(+0.27%) |
Feb 23, 2015 | 32.10 | 32.57 | 32.08 | 32.31 | 1,654,148 | -0.18(-0.55%) |
Feb 20, 2015 | 32.65 | 32.71 | 32.22 | 32.49 | 1,374,269 | -0.14(-0.42%) |
Feb 19, 2015 | 32.16 | 32.84 | 32.00 | 32.62 | 1,332,805 | -0.22(-0.67%) |
Feb 18, 2015 | 33.00 | 33.11 | 32.77 | 32.84 | 1,689,873 | -0.42(-1.27%) |
Feb 17, 2015 | 33.04 | 33.32 | 32.83 | 33.26 | 1,214,262 | +0.06(+0.17%) |
Feb 13, 2015 | 32.84 | 33.21 | 33.21 | 33.21 | 1,914,062 | +0.68(+2.09%) |
Feb 12, 2015 | 32.49 | 32.68 | 32.31 | 32.53 | 998,598 | +0.46(+1.45%) |
Feb 11, 2015 | 31.89 | 32.17 | 31.69 | 32.06 | 1,026,697 | -0.20(-0.62%) |
Feb 10, 2015 | 32.44 | 32.45 | 31.74 | 32.26 | 1,058,711 | -0.09(-0.29%) |
Feb 09, 2015 | 32.44 | 32.71 | 32.28 | 32.36 | 1,839,091 | +0.06(+0.18%) |
Feb 06, 2015 | 32.60 | 32.60 | 32.16 | 32.30 | 3,011,207 | +0.01(+0.02%) |
Feb 05, 2015 | 32.24 | 32.46 | 31.98 | 32.29 | 1,406,199 | +0.50(+1.57%) |
Feb 04, 2015 | 31.96 | 32.07 | 31.53 | 31.79 | 2,424,502 | -0.56(-1.74%) |
Feb 03, 2015 | 31.81 | 32.49 | 31.74 | 32.36 | 2,962,814 | +0.91(+2.91%) |
Feb 02, 2015 | 30.87 | 31.44 | 30.70 | 31.44 | 1,731,865 | +0.91(+3.00%) |
Jan 30, 2015 | 30.03 | 30.86 | 29.82 | 30.53 | 2,494,899 | +0.29(+0.95%) |
Jan 29, 2015 | 30.35 | 30.44 | 29.59 | 30.24 | 1,392,782 | +0.06(+0.21%) |
Jan 28, 2015 | 31.35 | 31.35 | 30.13 | 30.18 | 1,792,203 | -1.26(-4.02%) |
Jan 27, 2015 | 31.22 | 31.57 | 31.12 | 31.44 | 1,016,527 | +0.00(+0.00%) |
Jan 26, 2015 | 31.06 | 31.50 | 30.83 | 31.44 | 1,040,382 | +0.44(+1.43%) |
Jan 23, 2015 | 31.11 | 31.43 | 30.97 | 31.00 | 1,135,917 | -0.26(-0.82%) |
Jan 22, 2015 | 31.33 | 31.36 | 30.73 | 31.26 | 1,178,293 | +0.14(+0.44%) |
Jan 21, 2015 | 30.75 | 31.14 | 30.59 | 31.12 | 1,410,209 | +0.59(+1.94%) |
Jan 20, 2015 | 30.39 | 30.54 | 29.98 | 30.53 | 1,179,614 | +0.01(+0.05%) |
Jan 16, 2015 | 29.69 | 30.54 | 29.69 | 30.51 | 1,851,430 | +0.95(+3.22%) |
Jan 15, 2015 | 30.31 | 30.37 | 29.53 | 29.56 | 1,845,086 | -0.39(-1.29%) |
Jan 14, 2015 | 29.51 | 30.00 | 29.09 | 29.95 | 1,860,645 | +0.09(+0.31%) |
Jan 13, 2015 | 30.16 | 30.41 | 29.57 | 29.86 | 1,522,196 | -0.23(-0.76%) |
Jan 12, 2015 | 30.59 | 30.59 | 29.91 | 30.08 | 1,409,177 | -0.91(-2.93%) |
Jan 09, 2015 | 31.25 | 31.26 | 30.67 | 30.99 | 841,591 | -0.24(-0.78%) |
Jan 08, 2015 | 30.81 | 31.24 | 30.65 | 31.24 | 1,246,217 | +0.73(+2.39%) |
Jan 07, 2015 | 30.79 | 30.93 | 30.31 | 30.51 | 1,278,355 | +0.09(+0.31%) |
Jan 06, 2015 | 30.74 | 31.07 | 30.22 | 30.41 | 1,746,170 | -0.44(-1.44%) |
Jan 05, 2015 | 31.67 | 31.69 | 30.71 | 30.86 | 2,369,828 | -1.32(-4.11%) |
Jan 02, 2015 | 31.91 | 32.28 | 31.72 | 32.18 | 943,132 | +0.16(+0.49%) |
Dec 31, 2014 | 32.04 | 32.02 | 32.02 | 32.02 | 967,806 | -0.24(-0.75%) |
Dec 30, 2014 | 32.39 | 32.52 | 32.14 | 32.26 | 1,199,167 | -0.24(-0.75%) |
Dec 29, 2014 | 32.45 | 32.74 | 32.31 | 32.51 | 1,283,454 | +0.13(+0.40%) |
Dec 26, 2014 | 32.64 | 32.68 | 32.26 | 32.38 | 758,121 | -0.04(-0.13%) |
Dec 24, 2014 | 32.54 | 32.42 | 32.42 | 32.42 | 548,834 | -0.23(-0.70%) |
Dec 23, 2014 | 32.44 | 32.78 | 32.26 | 32.65 | 974,841 | +0.39(+1.21%) |
Dec 22, 2014 | 32.45 | 32.45 | 31.94 | 32.26 | 2,651,118 | -0.92(-2.77%) |
Dec 19, 2014 | 31.77 | 33.18 | 31.51 | 33.18 | 2,245,367 | +1.56(+4.95%) |
Dec 18, 2014 | 31.69 | 31.81 | 30.77 | 31.61 | 2,282,307 | +0.66(+2.14%) |
Dec 17, 2014 | 29.76 | 31.19 | 29.76 | 30.95 | 2,527,864 | +1.31(+4.41%) |
Dec 16, 2014 | 29.17 | 30.56 | 29.07 | 29.64 | 3,556,475 | +0.26(+0.90%) |
Dec 15, 2014 | 29.92 | 30.21 | 29.33 | 29.38 | 3,634,627 | -0.26(-0.89%) |
Dec 12, 2014 | 29.92 | 30.25 | 29.64 | 29.64 | 3,175,146 | -0.65(-2.14%) |
Dec 11, 2014 | 30.28 | 31.08 | 30.23 | 30.29 | 2,342,408 | +0.00(+0.00%) |
Dec 10, 2014 | 30.85 | 30.85 | 30.12 | 30.29 | 2,426,092 | -1.00(-3.18%) |
Dec 09, 2014 | 30.86 | 31.43 | 30.75 | 31.29 | 2,471,451 | +0.29(+0.94%) |
Dec 08, 2014 | 31.91 | 31.93 | 30.92 | 30.99 | 2,435,513 | -1.30(-4.03%) |
Dec 05, 2014 | 32.64 | 32.69 | 32.18 | 32.30 | 974,874 | -0.40(-1.22%) |
Dec 04, 2014 | 32.72 | 32.89 | 32.39 | 32.69 | 1,251,543 | -0.31(-0.95%) |
Dec 03, 2014 | 32.80 | 33.23 | 32.68 | 33.01 | 2,046,574 | +0.42(+1.29%) |
Dec 02, 2014 | 32.06 | 32.86 | 31.96 | 32.59 | 1,282,669 | +0.41(+1.28%) |
Dec 01, 2014 | 31.88 | 32.27 | 31.62 | 32.18 | 2,095,680 | +0.13(+0.40%) |
Nov 28, 2014 | 32.93 | 32.97 | 31.98 | 32.05 | 1,121,452 | -2.29(-6.67%) |
Nov 26, 2014 | 34.67 | 34.34 | 34.34 | 34.34 | 712,023 | -0.44(-1.27%) |
Nov 25, 2014 | 35.45 | 35.52 | 34.72 | 34.78 | 816,834 | -0.55(-1.57%) |
Nov 24, 2014 | 35.60 | 35.69 | 35.20 | 35.33 | 1,123,907 | -0.29(-0.82%) |
Nov 21, 2014 | 35.72 | 35.89 | 35.37 | 35.62 | 2,202,234 | +0.46(+1.29%) |
Nov 20, 2014 | 34.73 | 35.20 | 34.73 | 35.17 | 473,799 | +0.43(+1.25%) |
Nov 19, 2014 | 34.64 | 34.85 | 34.29 | 34.74 | 730,987 | +0.16(+0.45%) |
Nov 18, 2014 | 34.52 | 34.84 | 34.40 | 34.58 | 500,034 | +0.04(+0.10%) |
Nov 17, 2014 | 34.48 | 34.73 | 34.39 | 34.54 | 553,096 | -0.17(-0.49%) |
Nov 14, 2014 | 34.54 | 34.76 | 34.33 | 34.71 | 553,948 | +0.33(+0.97%) |
Nov 13, 2014 | 34.69 | 34.72 | 33.87 | 34.38 | 1,008,904 | -0.48(-1.37%) |
Nov 12, 2014 | 34.93 | 35.28 | 34.80 | 34.86 | 723,238 | -0.31(-0.89%) |
Nov 11, 2014 | 35.09 | 35.25 | 34.77 | 35.17 | 1,015,176 | +0.11(+0.32%) |
Nov 10, 2014 | 35.63 | 35.81 | 34.97 | 35.06 | 1,008,390 | -0.33(-0.92%) |
Nov 07, 2014 | 34.99 | 35.62 | 34.99 | 35.38 | 1,269,730 | +0.44(+1.26%) |
Nov 06, 2014 | 34.36 | 34.94 | 34.20 | 34.94 | 776,962 | +0.45(+1.30%) |
Nov 05, 2014 | 34.30 | 34.67 | 34.09 | 34.49 | 972,284 | +0.54(+1.59%) |
Nov 04, 2014 | 34.34 | 34.34 | 33.71 | 33.95 | 656,644 | -0.73(-2.11%) |
Nov 03, 2014 | 35.34 | 35.65 | 34.61 | 34.69 | 700,664 | -0.60(-1.71%) |
Oct 31, 2014 | 34.66 | 35.33 | 34.35 | 35.29 | 748,475 | +0.69(+1.99%) |
Oct 30, 2014 | 34.44 | 34.75 | 34.22 | 34.60 | 842,139 | -0.14(-0.39%) |
Oct 29, 2014 | 34.92 | 35.26 | 34.40 | 34.74 | 1,124,785 | +0.09(+0.25%) |
Oct 28, 2014 | 34.07 | 34.71 | 33.86 | 34.65 | 503,031 | +0.77(+2.27%) |
Oct 27, 2014 | 34.10 | 34.61 | 34.61 | 33.88 | 1,167,041 | -0.73(-2.12%) |
Oct 24, 2014 | 34.74 | 34.75 | 34.15 | 34.61 | 934,223 | -0.08(-0.23%) |
Oct 23, 2014 | 34.59 | 35.03 | 34.40 | 34.69 | 1,229,691 | +0.59(+1.73%) |
Oct 22, 2014 | 34.86 | 35.03 | 34.07 | 34.10 | 1,883,633 | -0.64(-1.84%) |
Oct 21, 2014 | 34.10 | 34.80 | 34.10 | 34.74 | 2,190,333 | +1.02(+3.02%) |
Oct 20, 2014 | 33.38 | 33.53 | 33.30 | 33.73 | 1,170,168 | +0.29(+0.87%) |
Oct 17, 2014 | 33.78 | 34.09 | 33.14 | 33.43 | 1,930,422 | +0.28(+0.84%) |
Oct 16, 2014 | 31.93 | 33.46 | 31.79 | 33.16 | 1,834,951 | +0.57(+1.75%) |
Oct 15, 2014 | 32.37 | 32.68 | 31.39 | 32.59 | 2,777,215 | +0.22(+0.68%) |
Oct 14, 2014 | 32.96 | 33.32 | 32.22 | 32.37 | 3,019,750 | -0.38(-1.17%) |
Oct 13, 2014 | 33.75 | 34.13 | 32.75 | 32.75 | 1,912,982 | -1.07(-3.18%) |
Oct 10, 2014 | 34.25 | 34.56 | 33.49 | 33.83 | 1,896,977 | -0.46(-1.33%) |
Oct 09, 2014 | 35.36 | 35.40 | 34.22 | 34.28 | 2,643,524 | -1.32(-3.72%) |
Oct 08, 2014 | 35.21 | 35.65 | 34.61 | 35.60 | 1,092,122 | +0.31(+0.89%) |
Oct 07, 2014 | 35.57 | 36.02 | 35.29 | 35.29 | 1,103,479 | -0.49(-1.37%) |
Oct 06, 2014 | 35.87 | 36.14 | 35.54 | 35.78 | 768,376 | +0.01(+0.04%) |
Oct 03, 2014 | 35.98 | 36.00 | 35.45 | 35.77 | 761,212 | -0.06(-0.16%) |
Oct 02, 2014 | 35.77 | 36.00 | 35.15 | 35.82 | 1,703,851 | -0.14(-0.38%) |