Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.27 | 15.31 | 14.86 | 15.01 | 477,315 | -0.10(-0.64%) |
Jun 29, 2015 | 15.32 | 15.40 | 15.04 | 15.11 | 529,843 | -0.58(-3.69%) |
Jun 26, 2015 | 15.87 | 15.95 | 15.59 | 15.69 | 389,136 | -0.37(-2.28%) |
Jun 25, 2015 | 16.14 | 16.28 | 15.98 | 16.06 | 377,716 | -0.11(-0.71%) |
Jun 24, 2015 | 15.90 | 16.19 | 15.90 | 16.17 | 446,762 | +0.18(+1.14%) |
Jun 23, 2015 | 15.81 | 16.10 | 15.77 | 15.99 | 665,428 | +0.04(+0.24%) |
Jun 22, 2015 | 16.14 | 16.31 | 15.92 | 15.95 | 701,375 | -0.23(-1.42%) |
Jun 19, 2015 | 16.39 | 16.67 | 16.07 | 16.18 | 714,004 | -0.37(-2.26%) |
Jun 18, 2015 | 16.88 | 16.97 | 16.40 | 16.55 | 544,417 | -0.19(-1.14%) |
Jun 17, 2015 | 16.65 | 16.94 | 16.49 | 16.75 | 600,054 | +0.28(+1.69%) |
Jun 16, 2015 | 16.58 | 16.61 | 16.24 | 16.47 | 422,766 | -0.02(-0.12%) |
Jun 15, 2015 | 15.86 | 16.64 | 15.80 | 16.49 | 581,411 | +0.44(+2.75%) |
Jun 12, 2015 | 16.40 | 16.40 | 16.00 | 16.05 | 447,508 | -0.57(-3.40%) |
Jun 11, 2015 | 16.73 | 16.74 | 16.44 | 16.61 | 405,953 | -0.11(-0.69%) |
Jun 10, 2015 | 17.08 | 17.21 | 16.64 | 16.73 | 491,003 | +0.11(+0.63%) |
Jun 09, 2015 | 16.70 | 16.85 | 16.52 | 16.62 | 580,185 | +0.12(+0.76%) |
Jun 08, 2015 | 16.38 | 16.55 | 16.18 | 16.50 | 562,610 | +0.07(+0.41%) |
Jun 05, 2015 | 16.04 | 16.69 | 15.95 | 16.43 | 574,308 | +0.07(+0.41%) |
Jun 04, 2015 | 16.21 | 16.37 | 15.96 | 16.36 | 515,374 | -0.14(-0.87%) |
Jun 03, 2015 | 16.69 | 16.82 | 16.30 | 16.51 | 724,860 | -0.36(-2.16%) |
Jun 02, 2015 | 16.28 | 17.03 | 16.25 | 16.87 | 829,187 | +0.72(+4.45%) |
Jun 01, 2015 | 16.52 | 16.52 | 15.96 | 16.15 | 492,248 | -0.17(-1.06%) |
May 29, 2015 | 15.99 | 16.48 | 15.90 | 16.32 | 702,542 | +0.39(+2.47%) |
May 28, 2015 | 15.69 | 15.96 | 15.63 | 15.93 | 679,998 | +0.05(+0.30%) |
May 27, 2015 | 15.95 | 15.99 | 15.68 | 15.88 | 696,641 | -0.06(-0.36%) |
May 26, 2015 | 15.79 | 16.06 | 15.76 | 15.94 | 798,218 | -0.40(-2.45%) |
May 22, 2015 | 16.07 | 16.34 | 16.34 | 16.34 | 536,209 | +0.03(+0.17%) |
May 21, 2015 | 16.11 | 16.42 | 16.05 | 16.31 | 477,630 | +0.33(+2.09%) |
May 20, 2015 | 15.86 | 16.07 | 15.69 | 15.98 | 491,495 | +0.22(+1.39%) |
May 19, 2015 | 15.59 | 15.98 | 15.41 | 15.76 | 701,027 | -0.35(-2.19%) |
May 18, 2015 | 16.13 | 16.37 | 15.92 | 16.11 | 391,374 | -0.15(-0.94%) |
May 15, 2015 | 15.90 | 16.41 | 15.54 | 16.26 | 905,648 | +0.14(+0.89%) |
May 14, 2015 | 17.21 | 17.23 | 16.06 | 16.12 | 845,603 | -0.94(-5.52%) |
May 13, 2015 | 17.35 | 17.40 | 16.93 | 17.06 | 473,054 | -0.02(-0.11%) |
May 12, 2015 | 17.08 | 17.52 | 17.05 | 17.08 | 630,152 | +0.04(+0.22%) |
May 11, 2015 | 17.77 | 17.77 | 17.04 | 17.05 | 690,788 | -0.66(-3.71%) |
May 08, 2015 | 17.45 | 17.87 | 17.02 | 17.70 | 710,701 | +0.51(+2.99%) |
May 07, 2015 | 17.75 | 17.87 | 16.99 | 17.19 | 1,153,918 | -0.71(-3.99%) |
May 06, 2015 | 18.32 | 18.44 | 17.57 | 17.90 | 1,577,847 | -0.50(-2.74%) |
May 05, 2015 | 18.65 | 19.14 | 18.35 | 18.41 | 878,808 | +0.19(+1.05%) |
May 04, 2015 | 18.34 | 18.55 | 18.14 | 18.22 | 752,196 | -0.17(-0.93%) |
May 01, 2015 | 18.37 | 18.66 | 18.10 | 18.39 | 625,866 | -0.16(-0.87%) |
Apr 30, 2015 | 18.83 | 18.93 | 18.08 | 18.55 | 844,361 | -0.09(-0.46%) |
Apr 29, 2015 | 17.91 | 18.97 | 17.91 | 18.64 | 656,969 | +0.62(+3.44%) |
Apr 28, 2015 | 17.92 | 18.14 | 17.46 | 18.02 | 822,158 | +0.09(+0.48%) |
Apr 27, 2015 | 18.60 | 18.70 | 17.93 | 17.93 | 728,159 | -0.56(-3.02%) |
Apr 24, 2015 | 18.28 | 18.62 | 18.12 | 18.49 | 551,451 | +0.10(+0.57%) |
Apr 23, 2015 | 18.09 | 18.61 | 18.03 | 18.39 | 666,535 | +0.43(+2.37%) |
Apr 22, 2015 | 17.80 | 18.11 | 17.66 | 17.96 | 845,179 | +0.35(+1.99%) |
Apr 21, 2015 | 18.12 | 18.21 | 17.52 | 17.61 | 686,430 | -0.55(-3.03%) |
Apr 20, 2015 | 17.88 | 18.39 | 17.81 | 18.16 | 642,843 | +0.26(+1.43%) |
Apr 17, 2015 | 17.59 | 17.94 | 17.31 | 17.90 | 888,931 | +0.17(+0.96%) |
Apr 16, 2015 | 18.07 | 18.17 | 17.39 | 17.73 | 1,298,625 | -0.33(-1.84%) |
Apr 15, 2015 | 17.63 | 18.40 | 17.61 | 18.06 | 1,435,297 | +0.60(+3.42%) |
Apr 14, 2015 | 16.88 | 17.48 | 16.78 | 17.47 | 920,542 | +0.90(+5.43%) |
Apr 13, 2015 | 16.93 | 16.96 | 16.41 | 16.57 | 727,514 | -0.08(-0.46%) |
Apr 10, 2015 | 16.50 | 16.95 | 16.32 | 16.64 | 977,401 | +0.32(+1.97%) |
Apr 09, 2015 | 16.06 | 16.36 | 15.89 | 16.32 | 920,831 | +0.39(+2.44%) |
Apr 08, 2015 | 16.81 | 17.11 | 15.85 | 15.93 | 1,370,683 | -0.82(-4.92%) |
Apr 07, 2015 | 16.16 | 16.86 | 16.16 | 16.76 | 1,366,033 | +0.49(+3.03%) |
Apr 06, 2015 | 15.67 | 16.60 | 15.67 | 16.26 | 1,485,718 | +0.75(+4.82%) |
Apr 02, 2015 | 15.01 | 15.52 | 15.52 | 15.52 | 1,016,775 | +0.23(+1.49%) |
Apr 01, 2015 | 15.03 | 15.48 | 14.88 | 15.29 | 1,082,676 | +0.32(+2.15%) |
Mar 31, 2015 | 14.71 | 15.06 | 14.64 | 14.97 | 902,276 | +0.04(+0.25%) |
Mar 30, 2015 | 14.88 | 15.05 | 14.57 | 14.93 | 1,330,052 | +0.12(+0.83%) |
Mar 27, 2015 | 14.99 | 15.11 | 14.62 | 14.80 | 1,333,971 | -0.31(-2.07%) |
Mar 26, 2015 | 15.03 | 15.28 | 14.78 | 15.12 | 1,528,816 | +0.46(+3.15%) |
Mar 25, 2015 | 14.40 | 14.74 | 14.18 | 14.66 | 1,412,280 | +0.42(+2.98%) |
Mar 24, 2015 | 14.54 | 14.59 | 14.19 | 14.23 | 979,889 | -0.11(-0.79%) |
Mar 23, 2015 | 14.15 | 14.69 | 14.10 | 14.35 | 1,162,190 | +0.33(+2.35%) |
Mar 20, 2015 | 13.73 | 14.20 | 13.64 | 14.02 | 1,106,611 | +0.64(+4.79%) |
Mar 19, 2015 | 13.57 | 13.58 | 13.25 | 13.38 | 1,037,483 | -0.71(-5.01%) |
Mar 18, 2015 | 12.97 | 14.19 | 12.90 | 14.08 | 1,447,202 | +0.93(+7.09%) |
Mar 17, 2015 | 12.62 | 13.28 | 12.62 | 13.15 | 1,170,500 | +0.38(+2.95%) |
Mar 16, 2015 | 12.74 | 12.80 | 12.37 | 12.77 | 1,533,295 | -0.17(-1.31%) |
Mar 13, 2015 | 13.10 | 13.18 | 12.71 | 12.94 | 1,528,777 | -0.42(-3.17%) |
Mar 12, 2015 | 13.39 | 13.78 | 13.21 | 13.37 | 1,940,050 | -0.08(-0.63%) |
Mar 11, 2015 | 13.21 | 13.77 | 13.21 | 13.45 | 1,736,872 | +0.24(+1.85%) |
Mar 10, 2015 | 13.41 | 13.60 | 13.18 | 13.21 | 1,805,665 | -0.43(-3.17%) |
Mar 09, 2015 | 13.92 | 14.59 | 13.35 | 13.64 | 1,500,807 | -0.21(-1.50%) |
Mar 06, 2015 | 13.11 | 13.98 | 13.06 | 13.85 | 1,673,369 | +0.72(+5.52%) |
Mar 05, 2015 | 14.23 | 14.24 | 13.02 | 13.12 | 2,099,869 | -0.84(-6.00%) |
Mar 04, 2015 | 14.70 | 14.68 | 13.91 | 13.96 | 1,923,002 | -0.72(-4.87%) |
Mar 03, 2015 | 14.80 | 15.00 | 14.60 | 14.68 | 1,574,159 | -0.09(-0.64%) |
Mar 02, 2015 | 15.20 | 15.33 | 14.54 | 14.77 | 1,177,210 | -0.60(-3.92%) |
Feb 27, 2015 | 15.64 | 15.67 | 15.12 | 15.37 | 890,851 | -0.08(-0.55%) |
Feb 26, 2015 | 15.77 | 15.94 | 15.30 | 15.46 | 1,088,321 | -0.73(-4.54%) |
Feb 25, 2015 | 15.98 | 16.26 | 15.55 | 16.19 | 964,219 | +0.31(+1.96%) |
Feb 24, 2015 | 16.00 | 16.27 | 15.71 | 15.88 | 830,859 | -0.04(-0.24%) |
Feb 23, 2015 | 16.06 | 16.22 | 15.68 | 15.92 | 1,143,415 | -0.67(-4.06%) |
Feb 20, 2015 | 17.17 | 17.48 | 16.39 | 16.59 | 998,826 | -0.31(-1.83%) |
Feb 19, 2015 | 16.46 | 17.11 | 15.94 | 16.90 | 1,028,727 | -0.31(-1.79%) |
Feb 18, 2015 | 17.93 | 17.93 | 17.12 | 17.21 | 1,250,921 | -1.08(-5.89%) |
Feb 17, 2015 | 17.85 | 18.43 | 17.56 | 18.28 | 866,586 | +0.25(+1.40%) |
Feb 13, 2015 | 18.14 | 18.03 | 18.03 | 18.03 | 645,354 | +0.30(+1.69%) |
Feb 12, 2015 | 17.70 | 18.13 | 17.54 | 17.73 | 732,776 | +0.57(+3.33%) |
Feb 11, 2015 | 16.88 | 17.39 | 16.38 | 17.16 | 728,556 | -0.14(-0.81%) |
Feb 10, 2015 | 18.38 | 18.38 | 17.09 | 17.30 | 1,090,597 | -1.24(-6.71%) |
Feb 09, 2015 | 17.87 | 18.71 | 17.87 | 18.55 | 1,042,812 | +0.89(+5.03%) |
Feb 06, 2015 | 17.91 | 18.09 | 17.50 | 17.66 | 910,699 | +0.10(+0.59%) |
Feb 05, 2015 | 17.45 | 18.16 | 17.33 | 17.55 | 956,439 | +0.52(+3.08%) |
Feb 04, 2015 | 17.26 | 17.93 | 16.56 | 17.03 | 1,714,998 | -1.35(-7.33%) |
Feb 03, 2015 | 17.41 | 18.61 | 17.39 | 18.38 | 2,091,245 | +2.26(+14.05%) |
Feb 02, 2015 | 15.05 | 16.31 | 15.04 | 16.11 | 1,414,901 | +1.48(+10.10%) |
Jan 30, 2015 | 13.20 | 15.06 | 13.17 | 14.64 | 1,371,985 | +1.24(+9.22%) |
Jan 29, 2015 | 14.20 | 14.27 | 13.35 | 13.40 | 1,024,020 | -0.60(-4.28%) |
Jan 28, 2015 | 14.82 | 14.85 | 13.89 | 14.00 | 997,797 | -0.95(-6.38%) |
Jan 27, 2015 | 14.79 | 15.21 | 14.60 | 14.95 | 680,620 | +0.21(+1.45%) |
Jan 26, 2015 | 14.54 | 15.20 | 14.37 | 14.74 | 874,685 | +0.19(+1.28%) |
Jan 23, 2015 | 14.11 | 14.83 | 13.88 | 14.55 | 986,881 | +0.42(+2.96%) |
Jan 22, 2015 | 14.07 | 14.16 | 13.65 | 14.14 | 829,950 | +0.10(+0.73%) |
Jan 21, 2015 | 13.92 | 14.35 | 13.81 | 14.03 | 830,563 | +0.46(+3.36%) |
Jan 20, 2015 | 14.15 | 14.15 | 13.35 | 13.58 | 913,332 | -1.04(-7.12%) |
Jan 16, 2015 | 13.15 | 14.83 | 13.15 | 14.62 | 1,187,344 | +1.58(+12.13%) |
Jan 15, 2015 | 13.98 | 14.25 | 13.02 | 13.04 | 1,072,134 | -0.61(-4.50%) |
Jan 14, 2015 | 12.69 | 13.70 | 12.47 | 13.65 | 1,302,584 | +0.72(+5.54%) |
Jan 13, 2015 | 12.74 | 13.20 | 12.71 | 12.94 | 736,330 | +0.15(+1.16%) |
Jan 12, 2015 | 13.26 | 13.26 | 12.49 | 12.79 | 962,186 | -0.82(-6.01%) |
Jan 09, 2015 | 13.69 | 13.90 | 13.27 | 13.61 | 697,667 | -0.04(-0.27%) |
Jan 08, 2015 | 13.34 | 13.85 | 13.11 | 13.64 | 1,127,223 | +0.44(+3.31%) |
Jan 07, 2015 | 13.48 | 13.74 | 13.14 | 13.21 | 992,920 | -0.01(-0.07%) |
Jan 06, 2015 | 13.50 | 13.86 | 13.03 | 13.21 | 1,031,690 | -0.47(-3.40%) |
Jan 05, 2015 | 15.13 | 15.16 | 13.27 | 13.68 | 1,402,526 | -1.96(-12.54%) |
Jan 02, 2015 | 15.38 | 15.94 | 15.10 | 15.64 | 682,704 | +0.20(+1.26%) |
Dec 31, 2014 | 15.33 | 15.45 | 15.45 | 15.45 | 853,920 | -0.06(-0.36%) |
Dec 30, 2014 | 15.53 | 15.72 | 15.19 | 15.50 | 800,531 | -0.09(-0.60%) |
Dec 29, 2014 | 15.58 | 16.21 | 15.56 | 15.60 | 1,146,557 | +0.08(+0.54%) |
Dec 26, 2014 | 15.97 | 16.15 | 15.37 | 15.51 | 583,833 | -0.38(-2.39%) |
Dec 24, 2014 | 15.90 | 15.89 | 15.89 | 15.89 | 684,982 | +0.01(+0.06%) |
Dec 23, 2014 | 15.92 | 16.06 | 15.60 | 15.88 | 1,020,702 | +0.12(+0.76%) |
Dec 22, 2014 | 16.56 | 16.63 | 15.48 | 15.76 | 1,404,932 | -0.84(-5.07%) |
Dec 19, 2014 | 15.84 | 16.74 | 15.45 | 16.60 | 1,801,104 | +0.92(+5.90%) |
Dec 18, 2014 | 15.91 | 16.51 | 15.28 | 15.68 | 2,392,809 | +0.93(+6.33%) |
Dec 17, 2014 | 12.90 | 16.00 | 12.80 | 14.74 | 3,375,190 | +1.89(+14.67%) |
Dec 16, 2014 | 12.02 | 13.71 | 12.02 | 12.86 | 1,652,626 | +0.71(+5.86%) |
Dec 15, 2014 | 12.51 | 12.78 | 12.12 | 12.15 | 1,559,205 | -0.25(-2.01%) |
Dec 12, 2014 | 11.98 | 12.53 | 11.67 | 12.40 | 1,672,715 | +0.11(+0.90%) |
Dec 11, 2014 | 12.40 | 13.21 | 12.22 | 12.29 | 1,655,889 | -0.27(-2.14%) |
Dec 10, 2014 | 13.22 | 13.22 | 12.32 | 12.55 | 2,012,622 | -1.11(-8.12%) |
Dec 09, 2014 | 12.75 | 14.73 | 12.72 | 13.66 | 3,160,131 | +0.42(+3.14%) |
Dec 08, 2014 | 14.39 | 14.70 | 13.18 | 13.25 | 1,965,771 | -2.03(-13.31%) |
Dec 05, 2014 | 15.83 | 16.03 | 15.12 | 15.28 | 1,879,877 | -0.71(-4.45%) |
Dec 04, 2014 | 17.76 | 17.76 | 15.67 | 15.99 | 2,128,665 | -2.07(-11.46%) |
Dec 03, 2014 | 18.16 | 18.85 | 17.90 | 18.06 | 1,355,482 | -0.18(-1.01%) |
Dec 02, 2014 | 18.60 | 19.32 | 18.12 | 18.25 | 2,183,587 | -0.32(-1.74%) |
Dec 01, 2014 | 18.95 | 19.38 | 17.99 | 18.57 | 2,034,291 | -1.99(-9.67%) |
Nov 28, 2014 | 21.03 | 21.30 | 19.99 | 20.56 | 937,695 | -3.91(-15.98%) |
Nov 26, 2014 | 24.90 | 24.47 | 24.47 | 24.47 | 651,987 | -0.40(-1.60%) |
Nov 25, 2014 | 25.37 | 25.37 | 24.69 | 24.87 | 946,299 | +0.03(+0.11%) |
Nov 24, 2014 | 25.32 | 25.32 | 24.63 | 24.84 | 1,100,548 | -0.38(-1.49%) |
Nov 21, 2014 | 25.30 | 25.72 | 25.01 | 25.21 | 1,398,251 | +0.73(+2.99%) |
Nov 20, 2014 | 23.92 | 24.66 | 23.83 | 24.48 | 1,141,867 | +0.60(+2.49%) |
Nov 19, 2014 | 24.53 | 24.53 | 23.51 | 23.89 | 1,756,701 | -0.53(-2.18%) |
Nov 18, 2014 | 24.87 | 24.95 | 24.32 | 24.42 | 1,257,003 | -0.43(-1.73%) |
Nov 17, 2014 | 25.29 | 25.32 | 24.76 | 24.85 | 823,337 | -0.67(-2.62%) |
Nov 14, 2014 | 25.46 | 25.71 | 25.13 | 25.52 | 684,346 | +0.21(+0.83%) |
Nov 13, 2014 | 26.15 | 26.15 | 25.00 | 25.31 | 703,971 | -0.92(-3.49%) |
Nov 12, 2014 | 26.18 | 26.74 | 25.83 | 26.22 | 523,558 | -0.01(-0.04%) |
Nov 11, 2014 | 25.83 | 26.30 | 25.61 | 26.23 | 631,474 | +0.45(+1.74%) |
Nov 10, 2014 | 26.70 | 26.92 | 25.69 | 25.78 | 731,224 | -0.59(-2.22%) |
Nov 07, 2014 | 25.86 | 26.74 | 25.85 | 26.37 | 764,748 | +0.70(+2.71%) |
Nov 06, 2014 | 25.55 | 25.76 | 24.90 | 25.67 | 1,065,675 | -0.17(-0.67%) |
Nov 05, 2014 | 25.18 | 26.22 | 25.07 | 25.85 | 1,013,211 | +0.69(+2.73%) |
Nov 04, 2014 | 26.63 | 26.63 | 24.65 | 25.16 | 1,268,325 | -1.82(-6.76%) |
Nov 03, 2014 | 28.00 | 28.05 | 26.92 | 26.98 | 955,468 | -1.01(-3.60%) |
Oct 31, 2014 | 27.94 | 28.01 | 26.92 | 27.99 | 832,591 | +0.17(+0.63%) |
Oct 30, 2014 | 29.55 | 29.78 | 27.68 | 27.82 | 690,556 | -1.19(-4.11%) |
Oct 29, 2014 | 29.33 | 29.67 | 28.46 | 29.01 | 1,463,022 | +0.56(+1.96%) |
Oct 28, 2014 | 27.82 | 28.46 | 27.66 | 28.45 | 668,287 | +0.34(+1.20%) |
Oct 27, 2014 | 28.59 | 28.83 | 28.83 | 28.11 | 596,811 | -0.72(-2.49%) |
Oct 24, 2014 | 29.24 | 29.27 | 28.52 | 28.83 | 392,164 | -0.47(-1.61%) |
Oct 23, 2014 | 29.10 | 29.76 | 28.85 | 29.30 | 526,064 | +0.81(+2.84%) |
Oct 22, 2014 | 30.23 | 30.61 | 28.43 | 28.49 | 596,176 | -1.75(-5.80%) |
Oct 21, 2014 | 29.75 | 30.35 | 29.66 | 30.25 | 628,133 | +0.89(+3.03%) |
Oct 20, 2014 | 28.92 | 29.63 | 28.50 | 29.36 | 534,681 | +0.58(+2.02%) |
Oct 17, 2014 | 29.28 | 30.04 | 28.66 | 28.78 | 738,597 | +0.25(+0.86%) |
Oct 16, 2014 | 27.08 | 28.74 | 26.86 | 28.53 | 971,545 | +0.84(+3.02%) |
Oct 15, 2014 | 27.37 | 27.84 | 26.39 | 27.69 | 963,922 | -0.23(-0.81%) |
Oct 14, 2014 | 29.58 | 29.69 | 27.90 | 27.92 | 1,110,772 | -1.36(-4.66%) |
Oct 13, 2014 | 29.98 | 30.38 | 29.21 | 29.29 | 405,932 | -0.80(-2.66%) |
Oct 10, 2014 | 29.87 | 31.19 | 29.19 | 30.09 | 1,253,628 | +0.01(+0.03%) |
Oct 09, 2014 | 31.58 | 31.58 | 30.00 | 30.08 | 1,218,076 | -1.77(-5.57%) |
Oct 08, 2014 | 32.47 | 32.52 | 30.93 | 31.85 | 862,453 | -0.49(-1.52%) |
Oct 07, 2014 | 32.68 | 33.22 | 32.30 | 32.34 | 380,383 | -0.67(-2.04%) |
Oct 06, 2014 | 33.18 | 33.52 | 32.78 | 33.01 | 372,797 | +0.05(+0.17%) |
Oct 03, 2014 | 33.16 | 33.31 | 32.64 | 32.96 | 372,751 | -0.09(-0.28%) |
Oct 02, 2014 | 33.52 | 33.52 | 32.28 | 33.05 | 556,017 | -0.50(-1.49%) |
Oct 01, 2014 | 34.46 | 34.87 | 33.42 | 33.55 | 697,370 | -0.87(-2.54%) |
Sep 30, 2014 | 34.76 | 35.04 | 34.17 | 34.42 | 428,748 | -0.44(-1.25%) |
Sep 29, 2014 | 34.45 | 35.12 | 34.21 | 34.86 | 307,764 | +0.15(+0.42%) |
Sep 26, 2014 | 34.42 | 34.85 | 34.13 | 34.71 | 226,051 | +0.43(+1.25%) |
Sep 25, 2014 | 35.19 | 35.19 | 34.08 | 34.29 | 502,299 | -1.03(-2.92%) |
Sep 24, 2014 | 34.72 | 35.55 | 34.05 | 35.32 | 437,692 | +0.58(+1.66%) |
Sep 23, 2014 | 34.79 | 35.22 | 34.58 | 34.74 | 294,776 | +0.02(+0.05%) |
Sep 22, 2014 | 35.51 | 35.51 | 34.43 | 34.72 | 351,136 | -0.88(-2.46%) |
Sep 19, 2014 | 35.87 | 36.18 | 35.46 | 35.60 | 359,057 | -0.18(-0.51%) |
Sep 18, 2014 | 36.64 | 36.68 | 35.53 | 35.78 | 416,640 | -0.70(-1.93%) |
Sep 17, 2014 | 37.29 | 37.35 | 36.39 | 36.48 | 316,999 | -0.63(-1.70%) |
Sep 16, 2014 | 36.72 | 37.40 | 36.72 | 37.11 | 304,981 | +0.49(+1.33%) |
Sep 15, 2014 | 36.69 | 36.69 | 36.26 | 36.63 | 287,411 | -0.02(-0.05%) |
Sep 12, 2014 | 37.06 | 37.06 | 36.41 | 36.64 | 331,764 | -0.46(-1.24%) |
Sep 11, 2014 | 37.18 | 37.29 | 36.78 | 37.10 | 401,725 | -0.41(-1.08%) |
Sep 10, 2014 | 37.55 | 37.55 | 37.11 | 37.51 | 243,569 | +0.00(+0.00%) |
Sep 09, 2014 | 37.54 | 37.63 | 37.18 | 37.51 | 456,652 | -0.03(-0.07%) |
Sep 08, 2014 | 38.60 | 38.60 | 37.41 | 37.54 | 404,205 | -1.24(-3.19%) |
Sep 05, 2014 | 38.72 | 39.06 | 38.54 | 38.78 | 326,247 | +0.03(+0.07%) |
Sep 04, 2014 | 39.84 | 39.94 | 38.61 | 38.75 | 363,725 | -0.92(-2.32%) |
Sep 03, 2014 | 39.78 | 39.85 | 39.43 | 39.67 | 1,398,936 | +0.06(+0.16%) |
Sep 02, 2014 | 40.12 | 40.20 | 39.41 | 39.61 | 928,078 | -0.68(-1.68%) |
Aug 29, 2014 | 40.03 | 40.28 | 40.28 | 40.28 | 748,802 | +0.54(+1.36%) |
Aug 28, 2014 | 39.59 | 40.00 | 39.51 | 39.74 | 865,845 | +0.02(+0.05%) |
Aug 27, 2014 | 39.31 | 39.81 | 39.28 | 39.72 | 1,243,888 | +0.73(+1.88%) |
Aug 26, 2014 | 38.94 | 39.09 | 38.84 | 38.99 | 134,985 | +0.32(+0.84%) |
Aug 25, 2014 | 38.63 | 38.88 | 38.54 | 38.67 | 165,600 | +0.17(+0.44%) |
Aug 22, 2014 | 38.13 | 38.56 | 38.07 | 38.50 | 182,993 | -0.01(-0.02%) |
Aug 21, 2014 | 38.39 | 38.62 | 38.09 | 38.51 | 262,335 | +0.28(+0.73%) |
Aug 20, 2014 | 37.93 | 38.27 | 37.69 | 38.23 | 271,281 | +0.40(+1.07%) |
Aug 19, 2014 | 37.67 | 38.03 | 37.60 | 37.82 | 192,162 | +0.33(+0.89%) |
Aug 18, 2014 | 37.66 | 37.80 | 37.33 | 37.49 | 191,296 | -0.06(-0.17%) |
Aug 15, 2014 | 37.18 | 37.65 | 36.95 | 37.56 | 231,010 | +0.56(+1.51%) |
Aug 14, 2014 | 37.55 | 37.59 | 36.90 | 37.00 | 238,530 | -0.49(-1.32%) |
Aug 13, 2014 | 37.56 | 37.66 | 37.29 | 37.49 | 135,310 | +0.06(+0.17%) |
Aug 12, 2014 | 37.61 | 37.81 | 37.35 | 37.43 | 153,965 | -0.33(-0.88%) |
Aug 11, 2014 | 38.02 | 38.17 | 37.73 | 37.76 | 217,879 | -0.13(-0.36%) |
Aug 08, 2014 | 37.01 | 37.97 | 36.90 | 37.90 | 218,714 | +0.93(+2.53%) |
Aug 07, 2014 | 37.41 | 37.47 | 36.44 | 36.96 | 209,428 | -0.31(-0.84%) |
Aug 06, 2014 | 37.23 | 37.67 | 37.08 | 37.28 | 204,351 | +0.07(+0.19%) |
Aug 05, 2014 | 37.77 | 37.96 | 36.90 | 37.20 | 229,978 | -0.77(-2.03%) |
Aug 04, 2014 | 37.56 | 38.11 | 37.51 | 37.98 | 111,207 | +0.35(+0.93%) |
Aug 01, 2014 | 38.32 | 38.47 | 37.46 | 37.63 | 299,562 | -0.92(-2.38%) |
Jul 31, 2014 | 39.09 | 39.10 | 38.28 | 38.54 | 302,203 | -0.91(-2.30%) |
Jul 30, 2014 | 39.95 | 40.03 | 39.15 | 39.45 | 264,452 | -0.51(-1.28%) |
Jul 29, 2014 | 39.93 | 40.12 | 39.78 | 39.96 | 142,649 | -0.01(-0.02%) |
Jul 28, 2014 | 40.11 | 40.18 | 39.67 | 39.97 | 143,650 | -0.14(-0.36%) |
Jul 25, 2014 | 40.33 | 40.42 | 39.84 | 40.11 | 157,511 | -0.31(-0.77%) |
Jul 24, 2014 | 40.55 | 40.61 | 40.38 | 40.43 | 192,089 | -0.08(-0.20%) |
Jul 23, 2014 | 40.22 | 40.56 | 40.14 | 40.51 | 146,769 | +0.49(+1.23%) |
Jul 22, 2014 | 39.84 | 40.19 | 39.69 | 40.02 | 99,014 | +0.29(+0.74%) |
Jul 21, 2014 | 39.72 | 39.79 | 39.36 | 39.72 | 93,084 | +0.09(+0.23%) |
Jul 18, 2014 | 39.32 | 39.95 | 39.25 | 39.63 | 165,475 | +0.48(+1.23%) |
Jul 17, 2014 | 39.60 | 39.84 | 39.10 | 39.15 | 172,094 | -0.29(-0.72%) |
Jul 16, 2014 | 38.87 | 39.67 | 38.86 | 39.44 | 292,741 | +0.79(+2.03%) |
Jul 15, 2014 | 39.25 | 39.32 | 38.03 | 38.65 | 298,991 | -0.67(-1.70%) |
Jul 14, 2014 | 39.01 | 39.54 | 38.92 | 39.32 | 117,244 | +0.29(+0.76%) |
Jul 11, 2014 | 39.84 | 39.84 | 38.87 | 39.02 | 255,047 | -0.96(-2.39%) |
Jul 10, 2014 | 40.24 | 40.24 | 39.75 | 39.98 | 179,443 | -0.44(-1.08%) |
Jul 09, 2014 | 40.32 | 40.59 | 40.22 | 40.42 | 121,246 | +0.11(+0.27%) |
Jul 08, 2014 | 40.25 | 40.50 | 39.99 | 40.31 | 184,848 | -0.21(-0.51%) |
Jul 07, 2014 | 40.96 | 40.98 | 40.27 | 40.52 | 150,695 | -0.59(-1.43%) |
Jul 03, 2014 | 40.99 | 41.11 | 41.11 | 41.11 | 91,313 | +0.21(+0.52%) |
Jul 02, 2014 | 41.37 | 41.52 | 40.79 | 40.89 | 129,987 | -0.27(-0.65%) |