Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.02 | 33.94 | 32.61 | 33.74 | 305,247 | +0.66(+2.00%) |
Oct 29, 2015 | 35.34 | 35.66 | 32.23 | 33.08 | 544,124 | -2.71(-7.57%) |
Oct 28, 2015 | 34.99 | 35.96 | 34.70 | 35.79 | 511,535 | +1.01(+2.90%) |
Oct 27, 2015 | 34.40 | 35.19 | 34.22 | 34.78 | 572,265 | +0.29(+0.84%) |
Oct 26, 2015 | 35.45 | 35.87 | 34.28 | 34.49 | 496,725 | -1.11(-3.12%) |
Oct 23, 2015 | 34.47 | 35.90 | 33.80 | 35.60 | 521,433 | +1.74(+5.14%) |
Oct 22, 2015 | 33.16 | 34.10 | 33.16 | 33.86 | 503,868 | +1.01(+3.07%) |
Oct 21, 2015 | 33.54 | 33.78 | 32.81 | 32.85 | 400,044 | -0.56(-1.68%) |
Oct 20, 2015 | 33.01 | 33.84 | 32.92 | 33.41 | 376,469 | +0.29(+0.88%) |
Oct 19, 2015 | 32.59 | 33.13 | 32.47 | 33.12 | 362,800 | +0.25(+0.76%) |
Oct 16, 2015 | 32.42 | 33.16 | 32.34 | 32.87 | 313,145 | +0.41(+1.26%) |
Oct 15, 2015 | 31.51 | 32.74 | 31.29 | 32.46 | 311,396 | +1.27(+4.07%) |
Oct 14, 2015 | 30.40 | 31.48 | 30.40 | 31.19 | 255,604 | +0.84(+2.77%) |
Oct 13, 2015 | 30.16 | 30.48 | 29.96 | 30.35 | 289,368 | -0.21(-0.69%) |
Oct 12, 2015 | 30.21 | 30.89 | 30.16 | 30.56 | 138,609 | +0.37(+1.23%) |
Oct 09, 2015 | 30.36 | 30.72 | 30.10 | 30.19 | 254,077 | -0.05(-0.17%) |
Oct 08, 2015 | 30.98 | 31.00 | 29.72 | 30.24 | 407,303 | -0.80(-2.58%) |
Oct 07, 2015 | 30.25 | 31.95 | 30.25 | 31.04 | 378,533 | +0.97(+3.23%) |
Oct 06, 2015 | 29.56 | 30.75 | 29.40 | 30.07 | 607,389 | +0.67(+2.28%) |
Oct 05, 2015 | 29.13 | 29.76 | 28.53 | 29.40 | 301,238 | +0.63(+2.19%) |
Oct 02, 2015 | 27.71 | 29.05 | 27.34 | 28.77 | 251,378 | +0.61(+2.17%) |
Oct 01, 2015 | 29.20 | 29.20 | 27.47 | 28.16 | 348,741 | -0.83(-2.86%) |
Sep 30, 2015 | 28.93 | 29.29 | 28.47 | 28.99 | 426,464 | +0.57(+2.01%) |
Sep 29, 2015 | 28.52 | 29.15 | 27.88 | 28.42 | 319,582 | -0.15(-0.53%) |
Sep 28, 2015 | 28.83 | 28.91 | 28.05 | 28.57 | 219,081 | -0.52(-1.79%) |
Sep 25, 2015 | 30.00 | 30.11 | 28.84 | 29.09 | 287,633 | -0.82(-2.74%) |
Sep 24, 2015 | 29.46 | 30.00 | 28.89 | 29.91 | 217,630 | +0.10(+0.34%) |
Sep 23, 2015 | 29.87 | 30.15 | 29.70 | 29.81 | 316,870 | -0.15(-0.50%) |
Sep 22, 2015 | 29.52 | 30.19 | 29.50 | 29.96 | 360,871 | +0.02(+0.07%) |
Sep 21, 2015 | 30.06 | 30.75 | 29.70 | 29.94 | 287,593 | -0.12(-0.40%) |
Sep 18, 2015 | 30.79 | 30.79 | 29.63 | 30.06 | 542,974 | -1.09(-3.50%) |
Sep 17, 2015 | 31.13 | 31.83 | 31.11 | 31.15 | 349,296 | -0.18(-0.57%) |
Sep 16, 2015 | 31.25 | 31.66 | 30.78 | 31.33 | 303,152 | +0.19(+0.61%) |
Sep 15, 2015 | 29.91 | 31.19 | 29.91 | 31.14 | 290,870 | +1.17(+3.90%) |
Sep 14, 2015 | 30.75 | 30.85 | 29.82 | 29.97 | 106,156 | -0.71(-2.31%) |
Sep 11, 2015 | 29.62 | 30.73 | 29.40 | 30.68 | 216,194 | +0.89(+2.99%) |
Sep 10, 2015 | 29.75 | 30.51 | 29.51 | 29.79 | 137,106 | +0.03(+0.10%) |
Sep 09, 2015 | 31.14 | 31.45 | 29.64 | 29.76 | 346,662 | -1.51(-4.83%) |
Sep 08, 2015 | 30.05 | 31.46 | 28.61 | 31.27 | 290,624 | +2.03(+6.94%) |
Sep 04, 2015 | 29.15 | 29.24 | 29.24 | 29.24 | 373,400 | -0.56(-1.88%) |
Sep 03, 2015 | 29.14 | 30.03 | 29.14 | 29.80 | 332,632 | +0.75(+2.58%) |
Sep 02, 2015 | 28.41 | 29.95 | 27.96 | 29.05 | 234,406 | +1.11(+3.97%) |
Sep 01, 2015 | 28.58 | 29.38 | 27.68 | 27.94 | 380,415 | -1.57(-5.32%) |
Aug 31, 2015 | 29.39 | 30.25 | 29.32 | 29.51 | 243,232 | -0.34(-1.14%) |
Aug 28, 2015 | 29.24 | 30.26 | 29.13 | 29.85 | 263,154 | +0.44(+1.50%) |
Aug 27, 2015 | 28.20 | 29.43 | 27.90 | 29.41 | 553,540 | +1.66(+5.98%) |
Aug 26, 2015 | 28.16 | 28.26 | 26.80 | 27.75 | 696,424 | +0.32(+1.17%) |
Aug 25, 2015 | 28.00 | 29.05 | 27.38 | 27.43 | 772,035 | +0.68(+2.54%) |
Aug 24, 2015 | 26.00 | 28.56 | 26.00 | 26.75 | 978,638 | -1.83(-6.40%) |
Aug 21, 2015 | 29.73 | 30.40 | 28.48 | 28.58 | 573,785 | -1.82(-5.99%) |
Aug 20, 2015 | 30.77 | 31.38 | 29.51 | 30.40 | 559,494 | -0.63(-2.03%) |
Aug 19, 2015 | 31.97 | 31.97 | 30.95 | 31.03 | 686,234 | -1.05(-3.27%) |
Aug 18, 2015 | 33.21 | 33.75 | 31.40 | 32.08 | 849,271 | -1.55(-4.61%) |
Aug 17, 2015 | 32.84 | 33.63 | 32.32 | 33.63 | 217,808 | +0.79(+2.41%) |
Aug 14, 2015 | 32.86 | 33.05 | 32.11 | 32.84 | 311,291 | -0.15(-0.45%) |
Aug 13, 2015 | 33.49 | 33.70 | 32.92 | 32.99 | 297,135 | -0.23(-0.69%) |
Aug 12, 2015 | 32.75 | 33.55 | 32.29 | 33.22 | 298,618 | +0.01(+0.03%) |
Aug 11, 2015 | 34.31 | 34.57 | 32.75 | 33.21 | 316,862 | -1.25(-3.63%) |
Aug 10, 2015 | 33.51 | 34.85 | 33.51 | 34.46 | 372,574 | +1.12(+3.34%) |
Aug 07, 2015 | 33.31 | 33.42 | 32.89 | 33.34 | 211,718 | +0.03(+0.11%) |
Aug 06, 2015 | 33.91 | 33.91 | 32.52 | 33.31 | 403,402 | -0.58(-1.71%) |
Aug 05, 2015 | 32.98 | 34.27 | 32.91 | 33.89 | 335,794 | +1.23(+3.77%) |
Aug 04, 2015 | 33.35 | 33.55 | 32.51 | 32.66 | 496,697 | -0.59(-1.77%) |
Aug 03, 2015 | 33.58 | 33.58 | 32.82 | 33.25 | 495,238 | -0.46(-1.36%) |
Jul 31, 2015 | 33.66 | 34.57 | 33.19 | 33.71 | 811,801 | +0.25(+0.75%) |
Jul 30, 2015 | 32.95 | 33.66 | 32.70 | 33.46 | 707,955 | +0.42(+1.27%) |
Jul 29, 2015 | 34.00 | 35.50 | 32.00 | 33.04 | 1,882,993 | +2.55(+8.36%) |
Jul 28, 2015 | 29.94 | 31.06 | 29.38 | 30.49 | 957,309 | +0.80(+2.69%) |
Jul 27, 2015 | 30.28 | 30.60 | 29.65 | 29.69 | 352,681 | -1.18(-3.82%) |
Jul 24, 2015 | 31.85 | 32.08 | 30.77 | 30.87 | 487,374 | -0.84(-2.65%) |
Jul 23, 2015 | 31.59 | 32.70 | 31.52 | 31.71 | 591,168 | +0.31(+0.99%) |
Jul 22, 2015 | 33.21 | 33.26 | 30.91 | 31.40 | 721,835 | -2.09(-6.24%) |
Jul 21, 2015 | 34.04 | 34.93 | 33.38 | 33.49 | 355,247 | -0.47(-1.38%) |
Jul 20, 2015 | 34.58 | 34.90 | 33.78 | 33.96 | 218,987 | -0.26(-0.76%) |
Jul 17, 2015 | 33.95 | 34.32 | 33.30 | 34.22 | 604,832 | +0.23(+0.68%) |
Jul 16, 2015 | 34.54 | 35.25 | 33.56 | 33.99 | 604,768 | -0.01(-0.03%) |
Jul 15, 2015 | 34.26 | 34.26 | 33.46 | 34.00 | 547,330 | -0.10(-0.29%) |
Jul 14, 2015 | 32.64 | 34.29 | 32.64 | 34.10 | 421,967 | +0.79(+2.37%) |
Jul 13, 2015 | 32.39 | 33.43 | 32.02 | 33.31 | 821,372 | +0.55(+1.68%) |
Jul 10, 2015 | 32.83 | 33.10 | 32.27 | 32.76 | 824,840 | +0.39(+1.20%) |
Jul 09, 2015 | 33.41 | 33.98 | 32.32 | 32.37 | 411,239 | -0.58(-1.76%) |
Jul 08, 2015 | 34.32 | 34.32 | 32.52 | 32.95 | 486,820 | -1.58(-4.58%) |
Jul 07, 2015 | 35.45 | 35.68 | 33.71 | 34.53 | 689,062 | -1.24(-3.47%) |
Jul 06, 2015 | 36.51 | 36.51 | 35.17 | 35.77 | 491,482 | -0.91(-2.48%) |
Jul 02, 2015 | 36.91 | 36.68 | 36.68 | 36.68 | 370,800 | -0.26(-0.70%) |
Jul 01, 2015 | 38.85 | 39.26 | 36.62 | 36.94 | 510,827 | -1.31(-3.42%) |
Jun 30, 2015 | 38.17 | 38.64 | 37.99 | 38.25 | 341,011 | +0.27(+0.71%) |
Jun 29, 2015 | 39.53 | 39.53 | 37.73 | 37.98 | 438,300 | -1.95(-4.88%) |
Jun 26, 2015 | 41.61 | 42.06 | 39.71 | 39.93 | 1,547,049 | -1.72(-4.13%) |
Jun 25, 2015 | 40.98 | 42.28 | 40.61 | 41.65 | 345,830 | +0.88(+2.16%) |
Jun 24, 2015 | 42.33 | 42.58 | 40.68 | 40.77 | 446,491 | -1.63(-3.84%) |
Jun 23, 2015 | 42.10 | 42.81 | 42.00 | 42.40 | 408,746 | +0.45(+1.07%) |
Jun 22, 2015 | 41.48 | 42.44 | 41.40 | 41.95 | 353,770 | +0.67(+1.62%) |
Jun 19, 2015 | 39.98 | 41.60 | 39.88 | 41.28 | 624,667 | +1.41(+3.54%) |
Jun 18, 2015 | 39.78 | 40.88 | 39.57 | 39.87 | 362,553 | +0.09(+0.23%) |
Jun 17, 2015 | 39.59 | 39.82 | 39.14 | 39.78 | 412,596 | +0.18(+0.45%) |
Jun 16, 2015 | 39.20 | 39.80 | 38.88 | 39.60 | 339,506 | +0.30(+0.76%) |
Jun 15, 2015 | 39.54 | 39.95 | 38.05 | 39.30 | 1,312,968 | -1.21(-2.99%) |
Jun 12, 2015 | 40.51 | 41.00 | 39.85 | 40.51 | 484,340 | -1.43(-3.41%) |
Jun 11, 2015 | 41.40 | 42.02 | 41.02 | 41.94 | 278,147 | +0.55(+1.33%) |
Jun 10, 2015 | 39.98 | 41.50 | 39.73 | 41.39 | 268,894 | +1.50(+3.76%) |
Jun 09, 2015 | 39.25 | 39.98 | 38.77 | 39.89 | 308,860 | +0.72(+1.84%) |
Jun 08, 2015 | 40.50 | 40.95 | 38.11 | 39.17 | 461,302 | -1.29(-3.19%) |
Jun 05, 2015 | 40.48 | 40.81 | 39.86 | 40.46 | 179,391 | -0.01(-0.02%) |
Jun 04, 2015 | 40.49 | 40.95 | 39.61 | 40.47 | 376,020 | +0.22(+0.55%) |
Jun 03, 2015 | 39.82 | 40.56 | 39.03 | 40.25 | 360,058 | +0.68(+1.72%) |
Jun 02, 2015 | 39.02 | 39.61 | 38.29 | 39.57 | 436,037 | +0.24(+0.61%) |
Jun 01, 2015 | 38.57 | 40.10 | 38.38 | 39.33 | 477,890 | +1.17(+3.07%) |
May 29, 2015 | 38.41 | 39.27 | 38.05 | 38.16 | 364,930 | -0.63(-1.62%) |
May 28, 2015 | 38.87 | 40.20 | 38.01 | 38.79 | 594,751 | +0.03(+0.08%) |
May 27, 2015 | 37.06 | 38.81 | 36.16 | 38.76 | 390,752 | +1.90(+5.15%) |
May 26, 2015 | 37.33 | 37.37 | 35.79 | 36.86 | 310,542 | -0.52(-1.39%) |
May 22, 2015 | 36.96 | 37.38 | 37.38 | 37.38 | 338,200 | +1.07(+2.95%) |
May 21, 2015 | 35.48 | 36.45 | 35.43 | 36.31 | 258,018 | +0.72(+2.02%) |
May 20, 2015 | 35.98 | 36.48 | 35.36 | 35.59 | 405,507 | -0.41(-1.14%) |
May 19, 2015 | 36.10 | 36.40 | 35.58 | 36.00 | 272,671 | -0.14(-0.39%) |
May 18, 2015 | 35.14 | 36.49 | 34.78 | 36.14 | 342,515 | +1.00(+2.85%) |
May 15, 2015 | 35.64 | 35.78 | 35.00 | 35.14 | 240,070 | -0.54(-1.51%) |
May 14, 2015 | 35.14 | 35.75 | 34.74 | 35.68 | 257,661 | +0.63(+1.80%) |
May 13, 2015 | 35.35 | 35.58 | 34.77 | 35.05 | 229,003 | -0.17(-0.48%) |
May 12, 2015 | 35.19 | 35.32 | 33.92 | 35.22 | 280,510 | -0.06(-0.17%) |
May 11, 2015 | 35.00 | 35.90 | 34.81 | 35.28 | 345,658 | +0.31(+0.89%) |
May 08, 2015 | 35.00 | 35.25 | 34.51 | 34.97 | 417,078 | +0.10(+0.29%) |
May 07, 2015 | 34.11 | 34.97 | 33.87 | 34.87 | 380,960 | +0.84(+2.47%) |
May 06, 2015 | 33.69 | 34.08 | 33.35 | 34.03 | 380,866 | +0.37(+1.10%) |
May 05, 2015 | 33.34 | 34.28 | 33.34 | 33.66 | 643,768 | +0.07(+0.21%) |
May 04, 2015 | 32.23 | 33.91 | 32.01 | 33.59 | 711,881 | +1.59(+4.97%) |
May 01, 2015 | 30.62 | 32.10 | 30.28 | 32.00 | 519,576 | +1.53(+5.02%) |
Apr 30, 2015 | 32.83 | 32.83 | 29.85 | 30.47 | 694,255 | -2.54(-7.69%) |
Apr 29, 2015 | 33.40 | 35.30 | 31.91 | 33.01 | 936,911 | +0.82(+2.55%) |
Apr 28, 2015 | 31.63 | 32.51 | 31.06 | 32.19 | 662,847 | +0.54(+1.71%) |
Apr 27, 2015 | 31.40 | 32.20 | 31.28 | 31.65 | 441,119 | +0.24(+0.76%) |
Apr 24, 2015 | 33.33 | 33.52 | 30.96 | 31.41 | 904,452 | -1.92(-5.76%) |
Apr 23, 2015 | 33.72 | 34.03 | 32.84 | 33.33 | 973,781 | -1.13(-3.28%) |
Apr 22, 2015 | 34.71 | 34.71 | 33.52 | 34.46 | 184,548 | -0.27(-0.78%) |
Apr 21, 2015 | 34.50 | 34.91 | 34.32 | 34.73 | 199,979 | +0.48(+1.40%) |
Apr 20, 2015 | 34.94 | 34.94 | 32.91 | 34.25 | 707,082 | -0.47(-1.35%) |
Apr 17, 2015 | 36.51 | 36.51 | 34.47 | 34.72 | 345,418 | -2.18(-5.91%) |
Apr 16, 2015 | 36.65 | 37.16 | 36.36 | 36.90 | 164,885 | +0.00(+0.00%) |
Apr 15, 2015 | 36.19 | 37.02 | 35.85 | 36.90 | 244,931 | +0.93(+2.59%) |
Apr 14, 2015 | 36.17 | 36.61 | 35.48 | 35.97 | 241,919 | -0.19(-0.53%) |
Apr 13, 2015 | 36.24 | 36.77 | 36.03 | 36.16 | 206,101 | -0.04(-0.11%) |
Apr 10, 2015 | 35.27 | 36.48 | 35.03 | 36.20 | 172,205 | +0.98(+2.78%) |
Apr 09, 2015 | 35.06 | 35.34 | 34.64 | 35.22 | 154,282 | +0.05(+0.14%) |
Apr 08, 2015 | 34.40 | 35.48 | 34.03 | 35.17 | 202,334 | +0.76(+2.21%) |
Apr 07, 2015 | 36.15 | 36.17 | 34.36 | 34.41 | 505,459 | -1.18(-3.32%) |
Apr 06, 2015 | 36.31 | 36.77 | 35.43 | 35.59 | 247,194 | -1.11(-3.02%) |
Apr 02, 2015 | 37.30 | 36.70 | 36.70 | 36.70 | 234,700 | -0.68(-1.82%) |
Apr 01, 2015 | 37.00 | 37.43 | 36.11 | 37.38 | 489,177 | +0.12(+0.32%) |
Mar 31, 2015 | 37.00 | 37.43 | 36.90 | 37.26 | 510,403 | +0.26(+0.70%) |
Mar 30, 2015 | 36.03 | 37.11 | 36.03 | 37.00 | 325,945 | +1.19(+3.32%) |
Mar 27, 2015 | 34.91 | 35.95 | 34.66 | 35.81 | 356,770 | +0.91(+2.61%) |
Mar 26, 2015 | 37.11 | 37.11 | 33.67 | 34.90 | 1,057,243 | -2.63(-7.01%) |
Mar 25, 2015 | 39.52 | 39.52 | 37.14 | 37.53 | 1,037,692 | -1.54(-3.94%) |
Mar 24, 2015 | 38.77 | 39.24 | 38.28 | 39.07 | 406,416 | +0.21(+0.54%) |
Mar 23, 2015 | 38.42 | 39.00 | 38.19 | 38.86 | 452,434 | +0.27(+0.70%) |
Mar 20, 2015 | 38.23 | 38.72 | 37.03 | 38.59 | 895,219 | +0.68(+1.79%) |
Mar 19, 2015 | 37.00 | 38.25 | 36.92 | 37.91 | 428,237 | +0.90(+2.43%) |
Mar 18, 2015 | 36.68 | 37.40 | 35.92 | 37.01 | 396,574 | +0.36(+0.98%) |
Mar 17, 2015 | 35.08 | 36.87 | 34.67 | 36.65 | 592,455 | +1.49(+4.24%) |
Mar 16, 2015 | 33.60 | 35.28 | 33.45 | 35.16 | 534,465 | +1.64(+4.89%) |
Mar 13, 2015 | 33.48 | 33.96 | 33.00 | 33.52 | 252,278 | -0.08(-0.24%) |
Mar 12, 2015 | 34.00 | 34.24 | 33.36 | 33.60 | 257,658 | -0.20(-0.59%) |
Mar 11, 2015 | 34.32 | 34.62 | 33.29 | 33.80 | 363,728 | -0.35(-1.02%) |
Mar 10, 2015 | 34.02 | 34.54 | 33.72 | 34.15 | 296,649 | -0.21(-0.61%) |
Mar 09, 2015 | 33.21 | 34.87 | 33.04 | 34.36 | 398,530 | +1.15(+3.46%) |
Mar 06, 2015 | 33.50 | 33.82 | 32.25 | 33.21 | 615,647 | -0.61(-1.80%) |
Mar 05, 2015 | 34.46 | 34.55 | 33.59 | 33.82 | 190,346 | -0.49(-1.43%) |
Mar 04, 2015 | 33.64 | 34.61 | 33.22 | 34.31 | 302,315 | +0.37(+1.09%) |
Mar 03, 2015 | 35.99 | 36.00 | 33.68 | 33.94 | 421,652 | -1.19(-3.39%) |
Mar 02, 2015 | 33.78 | 35.49 | 33.74 | 35.13 | 522,464 | +1.41(+4.18%) |
Feb 27, 2015 | 33.87 | 34.00 | 33.19 | 33.72 | 406,346 | -0.27(-0.79%) |
Feb 26, 2015 | 33.53 | 34.22 | 32.90 | 33.99 | 465,448 | +0.46(+1.37%) |
Feb 25, 2015 | 34.83 | 35.12 | 33.00 | 33.53 | 510,410 | -1.26(-3.62%) |
Feb 24, 2015 | 33.39 | 35.18 | 33.07 | 34.79 | 524,987 | +1.36(+4.07%) |
Feb 23, 2015 | 34.25 | 34.50 | 33.09 | 33.43 | 263,424 | -0.82(-2.39%) |
Feb 20, 2015 | 34.09 | 34.29 | 33.40 | 34.25 | 322,044 | -0.02(-0.06%) |
Feb 19, 2015 | 34.39 | 34.48 | 33.71 | 34.27 | 380,672 | +0.18(+0.53%) |
Feb 18, 2015 | 33.54 | 34.13 | 32.50 | 34.09 | 735,465 | +0.38(+1.13%) |
Feb 17, 2015 | 34.22 | 34.66 | 33.18 | 33.71 | 646,805 | +0.65(+1.97%) |
Feb 13, 2015 | 34.68 | 33.06 | 33.06 | 33.06 | 1,023,300 | -1.52(-4.40%) |
Feb 12, 2015 | 35.53 | 35.61 | 33.89 | 34.58 | 526,411 | -0.58(-1.65%) |
Feb 11, 2015 | 33.13 | 35.27 | 32.96 | 35.16 | 814,821 | +2.11(+6.38%) |
Feb 10, 2015 | 32.97 | 33.18 | 32.26 | 33.05 | 595,389 | +0.49(+1.50%) |
Feb 09, 2015 | 33.00 | 33.00 | 31.94 | 32.56 | 702,707 | +0.12(+0.37%) |
Feb 06, 2015 | 31.44 | 33.22 | 31.16 | 32.44 | 3,718,057 | +1.84(+6.03%) |
Feb 05, 2015 | 30.62 | 30.95 | 29.73 | 30.59 | 364,131 | -0.17(-0.54%) |
Feb 04, 2015 | 29.63 | 31.03 | 29.63 | 30.76 | 484,710 | +0.86(+2.88%) |
Feb 03, 2015 | 30.11 | 31.27 | 27.64 | 29.90 | 1,205,552 | -2.40(-7.43%) |
Feb 02, 2015 | 32.41 | 33.00 | 31.73 | 32.30 | 424,208 | -0.21(-0.65%) |
Jan 30, 2015 | 33.83 | 34.12 | 32.38 | 32.51 | 162,938 | -1.28(-3.79%) |
Jan 29, 2015 | 33.39 | 33.91 | 32.67 | 33.79 | 201,280 | +0.36(+1.08%) |
Jan 28, 2015 | 34.15 | 34.79 | 33.27 | 33.43 | 221,550 | -0.56(-1.65%) |
Jan 27, 2015 | 33.50 | 34.47 | 33.00 | 33.99 | 422,235 | -0.11(-0.32%) |
Jan 26, 2015 | 34.79 | 34.79 | 33.22 | 34.10 | 194,310 | -0.69(-1.98%) |
Jan 23, 2015 | 31.99 | 34.85 | 31.66 | 34.79 | 533,538 | +2.91(+9.13%) |
Jan 22, 2015 | 31.49 | 32.06 | 30.84 | 31.88 | 201,568 | +0.69(+2.21%) |
Jan 21, 2015 | 31.16 | 31.50 | 30.34 | 31.19 | 139,213 | -0.15(-0.48%) |
Jan 20, 2015 | 29.00 | 31.45 | 29.00 | 31.34 | 339,796 | +2.36(+8.14%) |
Jan 16, 2015 | 28.28 | 29.35 | 28.00 | 28.98 | 143,312 | +0.57(+2.01%) |
Jan 15, 2015 | 29.55 | 29.60 | 28.31 | 28.41 | 141,105 | -1.08(-3.66%) |
Jan 14, 2015 | 30.02 | 30.29 | 28.74 | 29.49 | 186,630 | -0.98(-3.22%) |
Jan 13, 2015 | 30.63 | 31.56 | 30.16 | 30.47 | 242,712 | +0.00(+0.00%) |
Jan 12, 2015 | 30.57 | 30.77 | 30.10 | 30.47 | 179,457 | -0.02(-0.07%) |
Jan 09, 2015 | 30.41 | 30.87 | 30.22 | 30.49 | 117,004 | +0.00(+0.00%) |
Jan 08, 2015 | 29.10 | 30.83 | 29.10 | 30.49 | 298,180 | +1.59(+5.50%) |
Jan 07, 2015 | 28.86 | 29.23 | 28.12 | 28.90 | 159,433 | +0.30(+1.05%) |
Jan 06, 2015 | 29.66 | 29.96 | 28.32 | 28.60 | 202,580 | -1.08(-3.64%) |
Jan 05, 2015 | 31.36 | 31.72 | 29.20 | 29.68 | 266,850 | -1.85(-5.87%) |
Jan 02, 2015 | 31.51 | 31.73 | 30.65 | 31.53 | 127,195 | +0.25(+0.80%) |
Dec 31, 2014 | 31.44 | 31.28 | 31.28 | 31.28 | 104,300 | +0.03(+0.10%) |
Dec 30, 2014 | 31.90 | 32.34 | 31.10 | 31.25 | 95,191 | -0.71(-2.22%) |
Dec 29, 2014 | 31.25 | 32.06 | 30.55 | 31.96 | 165,655 | -0.21(-0.65%) |
Dec 26, 2014 | 32.61 | 32.80 | 31.91 | 32.17 | 133,873 | -0.22(-0.68%) |
Dec 24, 2014 | 31.99 | 32.39 | 32.39 | 32.39 | 94,900 | +0.57(+1.79%) |
Dec 23, 2014 | 32.11 | 32.14 | 31.50 | 31.82 | 95,233 | -0.18(-0.56%) |
Dec 22, 2014 | 31.70 | 32.22 | 31.26 | 32.00 | 189,723 | +0.52(+1.65%) |
Dec 19, 2014 | 31.96 | 31.96 | 31.48 | 31.48 | 208,889 | -0.35(-1.10%) |
Dec 18, 2014 | 31.36 | 31.92 | 30.72 | 31.83 | 418,388 | +1.00(+3.24%) |
Dec 17, 2014 | 30.11 | 30.90 | 29.59 | 30.83 | 193,822 | +0.74(+2.46%) |
Dec 16, 2014 | 30.44 | 31.92 | 29.78 | 30.09 | 422,422 | -0.37(-1.21%) |
Dec 15, 2014 | 29.40 | 30.85 | 29.40 | 30.46 | 430,938 | +1.17(+3.99%) |
Dec 12, 2014 | 29.03 | 29.90 | 28.73 | 29.29 | 124,603 | -0.05(-0.17%) |
Dec 11, 2014 | 29.22 | 29.87 | 29.06 | 29.34 | 109,809 | +0.43(+1.49%) |
Dec 10, 2014 | 29.57 | 29.95 | 28.48 | 28.91 | 445,338 | -0.73(-2.46%) |
Dec 09, 2014 | 28.33 | 29.77 | 28.16 | 29.64 | 209,127 | +0.75(+2.60%) |
Dec 08, 2014 | 28.62 | 29.19 | 28.58 | 28.89 | 270,461 | +0.23(+0.80%) |
Dec 05, 2014 | 27.27 | 28.82 | 27.27 | 28.66 | 311,848 | +1.52(+5.60%) |
Dec 04, 2014 | 27.00 | 27.42 | 26.63 | 27.14 | 332,444 | +0.28(+1.04%) |
Dec 03, 2014 | 26.01 | 26.99 | 25.99 | 26.86 | 332,656 | +0.98(+3.79%) |
Dec 02, 2014 | 25.36 | 26.22 | 25.15 | 25.88 | 594,726 | +0.58(+2.29%) |
Dec 01, 2014 | 24.85 | 25.68 | 24.14 | 25.30 | 188,956 | +0.47(+1.89%) |
Nov 28, 2014 | 25.50 | 25.59 | 24.71 | 24.83 | 60,038 | -0.64(-2.51%) |
Nov 26, 2014 | 25.16 | 25.47 | 25.47 | 25.47 | 172,500 | +0.23(+0.91%) |
Nov 25, 2014 | 24.99 | 25.48 | 24.77 | 25.24 | 426,561 | +0.24(+0.96%) |
Nov 24, 2014 | 24.72 | 25.35 | 24.36 | 25.00 | 337,666 | +0.28(+1.13%) |
Nov 21, 2014 | 24.44 | 25.52 | 24.17 | 24.72 | 883,206 | +0.75(+3.13%) |
Nov 20, 2014 | 23.93 | 24.24 | 23.53 | 23.97 | 442,607 | -0.02(-0.08%) |
Nov 19, 2014 | 24.50 | 25.64 | 22.61 | 23.99 | 669,786 | +1.01(+4.40%) |
Nov 18, 2014 | 21.60 | 23.04 | 21.60 | 22.98 | 268,003 | +0.89(+4.03%) |
Nov 17, 2014 | 22.63 | 23.52 | 22.00 | 22.09 | 124,184 | -0.48(-2.13%) |
Nov 14, 2014 | 22.44 | 23.05 | 22.09 | 22.57 | 70,574 | +0.15(+0.67%) |
Nov 13, 2014 | 23.09 | 23.71 | 22.33 | 22.42 | 96,256 | -0.67(-2.90%) |
Nov 12, 2014 | 23.06 | 23.18 | 21.90 | 23.09 | 154,296 | -0.05(-0.22%) |
Nov 11, 2014 | 22.56 | 23.31 | 22.15 | 23.14 | 397,231 | +0.38(+1.67%) |
Nov 10, 2014 | 22.34 | 22.98 | 22.16 | 22.76 | 58,926 | +0.51(+2.29%) |
Nov 07, 2014 | 22.60 | 22.89 | 21.69 | 22.25 | 91,787 | -0.33(-1.46%) |
Nov 06, 2014 | 22.17 | 22.82 | 21.90 | 22.58 | 74,849 | +0.33(+1.48%) |
Nov 05, 2014 | 21.99 | 22.40 | 21.83 | 22.25 | 94,444 | +0.46(+2.11%) |
Nov 04, 2014 | 21.72 | 21.92 | 21.44 | 21.79 | 88,152 | +0.04(+0.18%) |