Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 59.00 | 59.68 | 58.79 | 58.85 | 453,819 | +0.25(+0.43%) |
Jun 29, 2015 | 59.16 | 60.13 | 58.53 | 58.60 | 291,706 | -1.02(-1.71%) |
Jun 26, 2015 | 60.10 | 60.18 | 59.35 | 59.62 | 369,522 | -0.46(-0.77%) |
Jun 25, 2015 | 60.00 | 60.28 | 59.55 | 60.08 | 227,444 | +0.19(+0.32%) |
Jun 24, 2015 | 60.25 | 60.36 | 59.66 | 59.89 | 323,217 | -0.40(-0.66%) |
Jun 23, 2015 | 60.63 | 60.82 | 60.21 | 60.29 | 358,658 | -0.34(-0.56%) |
Jun 22, 2015 | 60.28 | 60.75 | 59.88 | 60.63 | 387,001 | +0.70(+1.17%) |
Jun 19, 2015 | 60.45 | 60.66 | 59.67 | 59.93 | 856,722 | -0.55(-0.91%) |
Jun 18, 2015 | 59.96 | 60.71 | 59.61 | 60.48 | 203,316 | +0.60(+1.00%) |
Jun 17, 2015 | 59.84 | 60.59 | 59.43 | 59.88 | 218,842 | +0.14(+0.23%) |
Jun 16, 2015 | 59.10 | 60.05 | 58.84 | 59.74 | 254,879 | +0.74(+1.25%) |
Jun 15, 2015 | 59.14 | 59.53 | 58.14 | 59.00 | 292,904 | -0.58(-0.97%) |
Jun 12, 2015 | 59.12 | 59.82 | 58.92 | 59.58 | 196,791 | +0.10(+0.17%) |
Jun 11, 2015 | 59.19 | 59.81 | 58.93 | 59.48 | 185,928 | +0.38(+0.64%) |
Jun 10, 2015 | 58.53 | 59.36 | 58.28 | 59.10 | 298,544 | +0.98(+1.69%) |
Jun 09, 2015 | 57.96 | 58.47 | 57.09 | 58.12 | 397,791 | +0.42(+0.73%) |
Jun 08, 2015 | 58.79 | 59.44 | 57.68 | 57.70 | 223,968 | -0.72(-1.23%) |
Jun 05, 2015 | 57.71 | 58.50 | 57.39 | 58.42 | 197,674 | +0.35(+0.60%) |
Jun 04, 2015 | 58.52 | 58.85 | 57.70 | 58.07 | 172,741 | -0.84(-1.43%) |
Jun 03, 2015 | 58.66 | 58.98 | 58.24 | 58.91 | 236,588 | +0.53(+0.91%) |
Jun 02, 2015 | 58.18 | 58.55 | 57.66 | 58.38 | 291,464 | +0.04(+0.07%) |
Jun 01, 2015 | 57.95 | 58.89 | 56.88 | 58.34 | 413,120 | +0.76(+1.32%) |
May 29, 2015 | 57.86 | 58.45 | 56.79 | 57.58 | 351,648 | -0.44(-0.76%) |
May 28, 2015 | 58.57 | 59.01 | 57.77 | 58.02 | 277,875 | -0.56(-0.96%) |
May 27, 2015 | 58.37 | 58.99 | 57.48 | 58.58 | 511,814 | +0.61(+1.05%) |
May 26, 2015 | 58.91 | 59.02 | 57.34 | 57.97 | 536,562 | -0.99(-1.68%) |
May 22, 2015 | 58.79 | 58.96 | 58.96 | 58.96 | 498,900 | +0.14(+0.24%) |
May 21, 2015 | 56.47 | 59.97 | 56.06 | 58.82 | 1,087,805 | +2.24(+3.96%) |
May 20, 2015 | 53.42 | 57.12 | 52.51 | 56.58 | 2,003,911 | +10.51(+22.81%) |
May 19, 2015 | 47.15 | 47.48 | 46.03 | 46.07 | 514,086 | -1.27(-2.68%) |
May 18, 2015 | 47.03 | 47.95 | 46.86 | 47.34 | 256,910 | +0.12(+0.25%) |
May 15, 2015 | 46.19 | 47.53 | 45.80 | 47.22 | 282,993 | +0.77(+1.66%) |
May 14, 2015 | 46.99 | 47.33 | 46.13 | 46.45 | 157,657 | -0.54(-1.15%) |
May 13, 2015 | 46.30 | 47.02 | 45.73 | 46.99 | 365,296 | +0.91(+1.97%) |
May 12, 2015 | 46.42 | 46.89 | 45.45 | 46.08 | 285,186 | -1.14(-2.41%) |
May 11, 2015 | 46.33 | 47.95 | 46.26 | 47.22 | 191,409 | +0.80(+1.72%) |
May 08, 2015 | 46.66 | 47.12 | 46.26 | 46.42 | 144,101 | +0.00(+0.00%) |
May 07, 2015 | 47.04 | 47.23 | 46.21 | 46.42 | 232,232 | -0.54(-1.15%) |
May 06, 2015 | 46.11 | 46.98 | 45.80 | 46.96 | 218,333 | +1.12(+2.44%) |
May 05, 2015 | 46.70 | 47.41 | 45.58 | 45.84 | 320,357 | -1.04(-2.22%) |
May 04, 2015 | 47.01 | 47.50 | 46.71 | 46.88 | 136,040 | -0.02(-0.04%) |
May 01, 2015 | 45.96 | 47.30 | 45.91 | 46.90 | 213,328 | +0.92(+2.00%) |
Apr 30, 2015 | 48.52 | 48.60 | 45.97 | 45.98 | 325,715 | -2.89(-5.91%) |
Apr 29, 2015 | 48.72 | 49.59 | 48.54 | 48.87 | 154,946 | -0.16(-0.33%) |
Apr 28, 2015 | 48.40 | 49.44 | 47.89 | 49.03 | 134,519 | +0.55(+1.13%) |
Apr 27, 2015 | 48.87 | 50.14 | 48.28 | 48.48 | 218,680 | -0.51(-1.04%) |
Apr 24, 2015 | 48.21 | 49.47 | 47.95 | 48.99 | 237,090 | +0.95(+1.98%) |
Apr 23, 2015 | 48.15 | 49.12 | 47.89 | 48.04 | 294,408 | -0.28(-0.58%) |
Apr 22, 2015 | 47.74 | 48.61 | 47.21 | 48.32 | 427,286 | +0.41(+0.86%) |
Apr 21, 2015 | 47.90 | 48.20 | 47.00 | 47.91 | 322,340 | +0.31(+0.65%) |
Apr 20, 2015 | 47.94 | 48.23 | 47.18 | 47.60 | 418,303 | -0.29(-0.61%) |
Apr 17, 2015 | 48.63 | 48.63 | 47.70 | 47.89 | 244,418 | -1.07(-2.19%) |
Apr 16, 2015 | 49.93 | 49.95 | 48.78 | 48.96 | 204,280 | -0.93(-1.86%) |
Apr 15, 2015 | 49.44 | 50.48 | 49.04 | 49.89 | 413,502 | +0.48(+0.97%) |
Apr 14, 2015 | 49.05 | 49.70 | 49.02 | 49.41 | 130,517 | +0.36(+0.73%) |
Apr 13, 2015 | 48.94 | 49.86 | 48.80 | 49.05 | 148,125 | +0.00(+0.00%) |
Apr 10, 2015 | 49.42 | 49.68 | 48.90 | 49.05 | 192,067 | -0.19(-0.39%) |
Apr 09, 2015 | 49.00 | 49.42 | 48.52 | 49.24 | 201,492 | +0.10(+0.20%) |
Apr 08, 2015 | 49.08 | 49.47 | 48.20 | 49.14 | 361,137 | +0.71(+1.47%) |
Apr 07, 2015 | 49.15 | 49.90 | 48.26 | 48.43 | 274,071 | -0.76(-1.55%) |
Apr 06, 2015 | 47.95 | 49.47 | 47.72 | 49.19 | 348,952 | +0.66(+1.36%) |
Apr 02, 2015 | 48.25 | 48.53 | 48.53 | 48.53 | 339,400 | +0.48(+1.00%) |
Apr 01, 2015 | 48.66 | 48.85 | 47.55 | 48.05 | 408,271 | -0.79(-1.62%) |
Mar 31, 2015 | 49.18 | 49.57 | 48.14 | 48.84 | 380,299 | -0.51(-1.03%) |
Mar 30, 2015 | 47.75 | 49.70 | 47.68 | 49.35 | 253,609 | +1.94(+4.09%) |
Mar 27, 2015 | 47.43 | 48.22 | 46.61 | 47.41 | 215,158 | -0.13(-0.27%) |
Mar 26, 2015 | 46.84 | 48.26 | 46.30 | 47.54 | 292,290 | +0.58(+1.24%) |
Mar 25, 2015 | 48.36 | 48.62 | 46.91 | 46.96 | 303,953 | -1.21(-2.51%) |
Mar 24, 2015 | 48.80 | 49.79 | 47.95 | 48.17 | 446,849 | -0.71(-1.45%) |
Mar 23, 2015 | 47.05 | 49.93 | 46.99 | 48.88 | 594,309 | +1.92(+4.09%) |
Mar 20, 2015 | 47.72 | 48.43 | 46.91 | 46.96 | 485,305 | -0.13(-0.28%) |
Mar 19, 2015 | 44.84 | 47.15 | 44.84 | 47.09 | 650,795 | +1.97(+4.37%) |
Mar 18, 2015 | 45.23 | 45.47 | 44.08 | 45.12 | 225,314 | -0.21(-0.46%) |
Mar 17, 2015 | 43.61 | 45.42 | 43.61 | 45.33 | 245,697 | +1.41(+3.21%) |
Mar 16, 2015 | 44.15 | 44.16 | 43.29 | 43.92 | 284,238 | -0.26(-0.59%) |
Mar 13, 2015 | 45.04 | 45.04 | 43.69 | 44.18 | 310,330 | -0.95(-2.11%) |
Mar 12, 2015 | 45.31 | 45.84 | 44.37 | 45.13 | 275,853 | +0.33(+0.74%) |
Mar 11, 2015 | 43.69 | 45.10 | 43.21 | 44.80 | 187,818 | +1.26(+2.89%) |
Mar 10, 2015 | 45.67 | 45.88 | 43.24 | 43.54 | 407,275 | -2.55(-5.53%) |
Mar 09, 2015 | 45.42 | 46.60 | 45.29 | 46.09 | 218,163 | +0.80(+1.77%) |
Mar 06, 2015 | 46.00 | 47.10 | 45.26 | 45.29 | 315,476 | -1.04(-2.24%) |
Mar 05, 2015 | 46.00 | 46.68 | 45.28 | 46.33 | 335,606 | +0.33(+0.72%) |
Mar 04, 2015 | 44.60 | 46.11 | 44.03 | 46.00 | 420,177 | +1.32(+2.95%) |
Mar 03, 2015 | 43.93 | 45.10 | 43.20 | 44.68 | 411,295 | +0.86(+1.96%) |
Mar 02, 2015 | 44.38 | 44.82 | 43.38 | 43.82 | 404,469 | -0.53(-1.20%) |
Feb 27, 2015 | 44.25 | 44.64 | 43.29 | 44.35 | 448,492 | +0.28(+0.64%) |
Feb 26, 2015 | 44.06 | 45.55 | 43.36 | 44.07 | 564,364 | +0.42(+0.96%) |
Feb 25, 2015 | 41.90 | 43.93 | 40.80 | 43.65 | 1,090,659 | +6.35(+17.02%) |
Feb 24, 2015 | 37.95 | 38.00 | 37.27 | 37.30 | 301,753 | -0.68(-1.79%) |
Feb 23, 2015 | 37.75 | 38.16 | 36.94 | 37.98 | 289,117 | +0.00(+0.00%) |
Feb 20, 2015 | 37.77 | 38.02 | 36.99 | 37.98 | 181,181 | +0.22(+0.58%) |
Feb 19, 2015 | 37.53 | 37.98 | 36.93 | 37.76 | 126,073 | -0.16(-0.42%) |
Feb 18, 2015 | 37.70 | 38.00 | 37.37 | 37.92 | 147,478 | +0.21(+0.56%) |
Feb 17, 2015 | 37.75 | 37.98 | 37.54 | 37.71 | 162,708 | -0.13(-0.34%) |
Feb 13, 2015 | 37.58 | 37.84 | 37.84 | 37.84 | 105,900 | +0.35(+0.93%) |
Feb 12, 2015 | 37.19 | 37.68 | 36.88 | 37.49 | 393,842 | +0.72(+1.96%) |
Feb 11, 2015 | 36.32 | 37.00 | 36.23 | 36.77 | 312,683 | +0.26(+0.71%) |
Feb 10, 2015 | 36.48 | 36.99 | 35.96 | 36.51 | 229,715 | +0.08(+0.22%) |
Feb 09, 2015 | 35.95 | 37.21 | 35.72 | 36.43 | 282,496 | +0.25(+0.69%) |
Feb 06, 2015 | 35.61 | 36.84 | 35.50 | 36.18 | 226,208 | +0.73(+2.06%) |
Feb 05, 2015 | 35.28 | 35.61 | 34.91 | 35.45 | 161,560 | +0.43(+1.23%) |
Feb 04, 2015 | 34.63 | 35.27 | 34.20 | 35.02 | 218,983 | +0.14(+0.40%) |
Feb 03, 2015 | 33.45 | 34.98 | 33.34 | 34.88 | 336,292 | +1.56(+4.68%) |
Feb 02, 2015 | 31.71 | 33.35 | 31.56 | 33.32 | 311,079 | +2.51(+8.15%) |
Jan 30, 2015 | 31.78 | 31.78 | 30.66 | 30.81 | 387,569 | -1.40(-4.35%) |
Jan 29, 2015 | 32.71 | 32.79 | 31.04 | 32.21 | 317,968 | -0.50(-1.53%) |
Jan 28, 2015 | 34.16 | 34.54 | 32.59 | 32.71 | 244,846 | -1.46(-4.27%) |
Jan 27, 2015 | 31.98 | 34.29 | 31.80 | 34.17 | 365,513 | +1.64(+5.04%) |
Jan 26, 2015 | 32.55 | 32.93 | 32.40 | 32.53 | 139,275 | +0.02(+0.06%) |
Jan 23, 2015 | 31.81 | 32.76 | 31.78 | 32.51 | 141,322 | +0.62(+1.94%) |
Jan 22, 2015 | 31.95 | 31.98 | 31.40 | 31.89 | 209,368 | +0.28(+0.89%) |
Jan 21, 2015 | 31.11 | 31.82 | 31.11 | 31.61 | 156,630 | +0.33(+1.05%) |
Jan 20, 2015 | 32.27 | 32.28 | 31.11 | 31.28 | 210,297 | -1.01(-3.13%) |
Jan 16, 2015 | 31.55 | 32.32 | 31.42 | 32.29 | 242,270 | +0.55(+1.73%) |
Jan 15, 2015 | 32.90 | 32.95 | 31.71 | 31.74 | 174,692 | -0.96(-2.94%) |
Jan 14, 2015 | 32.34 | 32.86 | 31.68 | 32.70 | 175,650 | -0.19(-0.58%) |
Jan 13, 2015 | 33.62 | 34.04 | 32.10 | 32.89 | 254,266 | -0.35(-1.05%) |
Jan 12, 2015 | 34.66 | 34.66 | 32.95 | 33.24 | 284,588 | -1.53(-4.40%) |
Jan 09, 2015 | 35.54 | 35.85 | 34.67 | 34.77 | 353,471 | -0.88(-2.47%) |
Jan 08, 2015 | 34.65 | 36.58 | 34.30 | 35.65 | 609,156 | +0.24(+0.68%) |
Jan 07, 2015 | 35.00 | 35.43 | 34.53 | 35.41 | 235,112 | +0.68(+1.96%) |
Jan 06, 2015 | 35.34 | 35.48 | 33.96 | 34.73 | 301,752 | -0.55(-1.56%) |
Jan 05, 2015 | 35.25 | 35.36 | 34.51 | 35.28 | 328,669 | +0.14(+0.40%) |
Jan 02, 2015 | 35.32 | 35.33 | 33.84 | 35.14 | 322,848 | +0.05(+0.14%) |
Dec 31, 2014 | 35.50 | 35.09 | 35.09 | 35.09 | 284,000 | -0.22(-0.62%) |
Dec 30, 2014 | 34.53 | 35.65 | 34.50 | 35.31 | 192,313 | +0.47(+1.35%) |
Dec 29, 2014 | 34.03 | 35.09 | 33.87 | 34.84 | 219,073 | +0.77(+2.26%) |
Dec 26, 2014 | 33.91 | 34.70 | 33.91 | 34.07 | 144,014 | +0.39(+1.16%) |
Dec 24, 2014 | 33.23 | 33.68 | 33.68 | 33.68 | 117,000 | +0.41(+1.23%) |
Dec 23, 2014 | 32.92 | 33.88 | 32.71 | 33.27 | 151,328 | +0.57(+1.74%) |
Dec 22, 2014 | 32.01 | 32.72 | 31.68 | 32.70 | 127,332 | +0.60(+1.87%) |
Dec 19, 2014 | 31.71 | 32.49 | 31.06 | 32.10 | 564,185 | +0.37(+1.17%) |
Dec 18, 2014 | 32.05 | 32.05 | 31.00 | 31.73 | 265,417 | +0.23(+0.73%) |
Dec 17, 2014 | 30.80 | 31.54 | 30.23 | 31.50 | 362,890 | +0.70(+2.27%) |
Dec 16, 2014 | 30.81 | 31.70 | 30.78 | 30.80 | 175,948 | -0.16(-0.52%) |
Dec 15, 2014 | 31.58 | 31.77 | 30.90 | 30.96 | 235,586 | -0.50(-1.59%) |
Dec 12, 2014 | 31.66 | 32.22 | 31.35 | 31.46 | 334,625 | -0.66(-2.05%) |
Dec 11, 2014 | 32.61 | 33.26 | 32.06 | 32.12 | 222,194 | -0.32(-0.99%) |
Dec 10, 2014 | 33.49 | 33.96 | 32.37 | 32.44 | 300,816 | -1.33(-3.94%) |
Dec 09, 2014 | 32.03 | 34.10 | 32.00 | 33.77 | 446,198 | +1.25(+3.84%) |
Dec 08, 2014 | 32.39 | 33.20 | 32.39 | 32.52 | 208,855 | +0.03(+0.09%) |
Dec 05, 2014 | 32.53 | 32.89 | 32.43 | 32.49 | 299,770 | -0.02(-0.06%) |
Dec 04, 2014 | 32.63 | 33.27 | 32.38 | 32.51 | 354,809 | +0.16(+0.49%) |
Dec 03, 2014 | 32.07 | 33.00 | 32.04 | 32.35 | 253,426 | +0.39(+1.22%) |
Dec 02, 2014 | 30.42 | 32.15 | 30.26 | 31.96 | 384,389 | +2.33(+7.86%) |
Dec 01, 2014 | 30.74 | 30.98 | 29.37 | 29.63 | 248,610 | -0.96(-3.14%) |
Nov 28, 2014 | 31.14 | 31.24 | 30.55 | 30.59 | 183,789 | -0.70(-2.24%) |
Nov 26, 2014 | 30.15 | 31.29 | 31.29 | 31.29 | 509,800 | +1.27(+4.23%) |
Nov 25, 2014 | 27.82 | 31.00 | 27.82 | 30.02 | 1,322,302 | +3.82(+14.58%) |
Nov 24, 2014 | 26.00 | 26.30 | 25.93 | 26.20 | 400,481 | +0.24(+0.92%) |
Nov 21, 2014 | 26.55 | 26.91 | 25.87 | 25.96 | 289,371 | -0.12(-0.46%) |
Nov 20, 2014 | 25.47 | 26.39 | 25.34 | 26.08 | 205,963 | +0.41(+1.60%) |
Nov 19, 2014 | 25.88 | 25.95 | 25.50 | 25.67 | 143,697 | -0.31(-1.19%) |
Nov 18, 2014 | 26.26 | 26.61 | 25.64 | 25.98 | 339,258 | -0.19(-0.73%) |
Nov 17, 2014 | 26.94 | 27.10 | 25.93 | 26.17 | 317,066 | -0.70(-2.61%) |
Nov 14, 2014 | 26.65 | 27.27 | 26.51 | 26.87 | 278,969 | +0.33(+1.24%) |
Nov 13, 2014 | 26.68 | 27.34 | 26.42 | 26.54 | 481,215 | -0.01(-0.04%) |
Nov 12, 2014 | 27.98 | 28.10 | 26.02 | 26.55 | 806,483 | -1.64(-5.82%) |
Nov 11, 2014 | 27.99 | 28.30 | 27.55 | 28.19 | 234,887 | +0.22(+0.79%) |
Nov 10, 2014 | 30.10 | 30.19 | 27.55 | 27.97 | 985,359 | -2.90(-9.39%) |
Nov 07, 2014 | 30.99 | 31.10 | 30.64 | 30.87 | 142,491 | -0.07(-0.23%) |
Nov 06, 2014 | 30.52 | 31.07 | 30.37 | 30.94 | 166,237 | +0.00(+0.00%) |
Nov 05, 2014 | 31.15 | 31.46 | 30.63 | 30.94 | 309,591 | +0.14(+0.45%) |
Nov 04, 2014 | 30.81 | 31.16 | 30.48 | 30.80 | 177,703 | -0.15(-0.48%) |
Nov 03, 2014 | 31.52 | 31.61 | 30.80 | 30.95 | 178,879 | -0.44(-1.40%) |
Oct 31, 2014 | 30.19 | 31.41 | 29.90 | 31.39 | 241,444 | +1.80(+6.08%) |
Oct 30, 2014 | 29.48 | 29.91 | 29.14 | 29.59 | 166,483 | -0.09(-0.30%) |
Oct 29, 2014 | 29.95 | 29.99 | 29.29 | 29.68 | 118,115 | -0.20(-0.67%) |
Oct 28, 2014 | 28.63 | 30.01 | 28.52 | 29.88 | 190,710 | +1.35(+4.73%) |
Oct 27, 2014 | 28.73 | 28.84 | 28.84 | 28.53 | 72,100 | -0.31(-1.07%) |
Oct 24, 2014 | 28.37 | 28.88 | 28.14 | 28.84 | 118,682 | +0.55(+1.94%) |
Oct 23, 2014 | 28.55 | 28.94 | 28.18 | 28.29 | 188,701 | +0.10(+0.35%) |
Oct 22, 2014 | 28.40 | 28.54 | 28.10 | 28.19 | 169,034 | -0.24(-0.84%) |
Oct 21, 2014 | 27.68 | 28.48 | 27.72 | 28.43 | 98,558 | +0.75(+2.71%) |
Oct 20, 2014 | 27.91 | 27.91 | 27.46 | 27.68 | 208,659 | -0.27(-0.97%) |
Oct 17, 2014 | 27.89 | 28.32 | 27.67 | 27.95 | 297,162 | +0.33(+1.19%) |
Oct 16, 2014 | 26.12 | 27.66 | 26.12 | 27.62 | 249,799 | +1.07(+4.03%) |
Oct 15, 2014 | 25.72 | 26.66 | 24.84 | 26.55 | 590,672 | +0.38(+1.45%) |
Oct 14, 2014 | 27.04 | 27.13 | 25.92 | 26.17 | 415,878 | -0.51(-1.91%) |
Oct 13, 2014 | 27.54 | 27.98 | 26.59 | 26.68 | 322,436 | -0.88(-3.19%) |
Oct 10, 2014 | 28.10 | 28.51 | 27.51 | 27.56 | 185,896 | -0.64(-2.27%) |
Oct 09, 2014 | 29.09 | 29.09 | 28.04 | 28.20 | 215,605 | -0.90(-3.09%) |
Oct 08, 2014 | 28.95 | 29.16 | 28.30 | 29.10 | 238,496 | +0.17(+0.59%) |
Oct 07, 2014 | 29.40 | 29.50 | 28.93 | 28.93 | 183,889 | -0.75(-2.53%) |
Oct 06, 2014 | 29.81 | 30.04 | 29.45 | 29.68 | 268,619 | -0.05(-0.17%) |
Oct 03, 2014 | 30.43 | 30.53 | 29.70 | 29.73 | 193,032 | -0.40(-1.33%) |
Oct 02, 2014 | 30.07 | 30.55 | 29.43 | 30.13 | 192,446 | +0.03(+0.10%) |
Oct 01, 2014 | 30.58 | 30.80 | 30.01 | 30.10 | 343,105 | -0.61(-1.99%) |
Sep 30, 2014 | 31.33 | 31.46 | 30.70 | 30.71 | 148,265 | -0.53(-1.70%) |
Sep 29, 2014 | 31.40 | 31.69 | 31.03 | 31.24 | 186,295 | -0.58(-1.82%) |
Sep 26, 2014 | 31.39 | 31.94 | 31.39 | 31.82 | 173,112 | +0.45(+1.43%) |
Sep 25, 2014 | 32.43 | 32.43 | 31.33 | 31.37 | 153,017 | -1.13(-3.48%) |
Sep 24, 2014 | 32.66 | 32.86 | 32.39 | 32.50 | 105,798 | -0.05(-0.15%) |
Sep 23, 2014 | 32.64 | 33.08 | 32.42 | 32.55 | 133,310 | -0.22(-0.67%) |
Sep 22, 2014 | 32.78 | 32.96 | 32.40 | 32.77 | 135,284 | -0.09(-0.27%) |
Sep 19, 2014 | 33.73 | 33.83 | 32.80 | 32.86 | 284,202 | -0.82(-2.43%) |
Sep 18, 2014 | 32.88 | 33.73 | 32.70 | 33.68 | 253,014 | +1.00(+3.06%) |
Sep 17, 2014 | 32.44 | 32.94 | 32.30 | 32.68 | 155,940 | +0.30(+0.93%) |
Sep 16, 2014 | 32.11 | 32.55 | 31.80 | 32.38 | 157,937 | +0.28(+0.87%) |
Sep 15, 2014 | 32.65 | 32.70 | 31.88 | 32.10 | 244,451 | -0.32(-0.99%) |
Sep 12, 2014 | 32.61 | 32.68 | 32.24 | 32.42 | 244,891 | -0.27(-0.83%) |
Sep 11, 2014 | 32.74 | 32.98 | 32.39 | 32.69 | 331,098 | -0.16(-0.49%) |
Sep 10, 2014 | 32.45 | 32.92 | 32.14 | 32.85 | 266,958 | +0.40(+1.23%) |
Sep 09, 2014 | 32.55 | 32.73 | 32.22 | 32.45 | 272,693 | -0.18(-0.55%) |
Sep 08, 2014 | 32.71 | 32.93 | 32.51 | 32.63 | 267,469 | -0.09(-0.28%) |
Sep 05, 2014 | 32.58 | 32.91 | 32.42 | 32.72 | 188,838 | +0.16(+0.49%) |
Sep 04, 2014 | 32.60 | 32.95 | 32.44 | 32.56 | 233,056 | -0.07(-0.21%) |
Sep 03, 2014 | 32.78 | 33.01 | 32.54 | 32.63 | 573,881 | -0.05(-0.15%) |
Sep 02, 2014 | 31.54 | 32.76 | 31.51 | 32.68 | 386,733 | +1.47(+4.71%) |
Aug 29, 2014 | 30.62 | 31.21 | 31.21 | 31.21 | 205,300 | +0.52(+1.69%) |
Aug 28, 2014 | 29.72 | 30.84 | 29.67 | 30.69 | 381,157 | +0.72(+2.40%) |
Aug 27, 2014 | 29.38 | 30.39 | 29.38 | 29.97 | 710,100 | -0.35(-1.15%) |
Aug 26, 2014 | 30.00 | 30.94 | 29.77 | 30.32 | 337,037 | +0.36(+1.20%) |
Aug 25, 2014 | 29.96 | 29.96 | 29.66 | 29.96 | 131,826 | +0.14(+0.47%) |
Aug 22, 2014 | 29.50 | 29.97 | 29.40 | 29.82 | 212,563 | +0.34(+1.15%) |
Aug 21, 2014 | 29.32 | 29.61 | 29.01 | 29.48 | 173,013 | +0.15(+0.51%) |
Aug 20, 2014 | 29.28 | 29.65 | 29.11 | 29.33 | 235,968 | -0.18(-0.61%) |
Aug 19, 2014 | 29.44 | 29.81 | 29.44 | 29.51 | 308,876 | +0.04(+0.14%) |
Aug 18, 2014 | 29.24 | 29.49 | 29.16 | 29.47 | 389,094 | +0.60(+2.08%) |
Aug 15, 2014 | 29.40 | 29.63 | 28.54 | 28.87 | 203,393 | -0.21(-0.72%) |
Aug 14, 2014 | 28.68 | 29.10 | 28.35 | 29.08 | 337,528 | +0.35(+1.22%) |
Aug 13, 2014 | 28.40 | 28.81 | 28.19 | 28.73 | 294,387 | +0.36(+1.27%) |
Aug 12, 2014 | 28.75 | 29.20 | 28.20 | 28.37 | 202,320 | -0.46(-1.60%) |
Aug 11, 2014 | 28.47 | 29.18 | 28.42 | 28.83 | 145,051 | +0.37(+1.30%) |
Aug 08, 2014 | 28.06 | 28.45 | 27.77 | 28.46 | 149,241 | +0.29(+1.03%) |
Aug 07, 2014 | 28.81 | 28.99 | 28.04 | 28.17 | 159,367 | -0.61(-2.12%) |
Aug 06, 2014 | 28.39 | 28.98 | 28.39 | 28.78 | 105,594 | +0.19(+0.66%) |
Aug 05, 2014 | 28.52 | 28.72 | 28.17 | 28.59 | 164,840 | +0.02(+0.07%) |
Aug 04, 2014 | 28.20 | 28.79 | 27.81 | 28.57 | 168,826 | +0.45(+1.60%) |
Aug 01, 2014 | 28.09 | 28.35 | 27.87 | 28.12 | 157,914 | +0.00(+0.00%) |
Jul 31, 2014 | 28.62 | 28.77 | 27.96 | 28.12 | 295,576 | -0.85(-2.93%) |
Jul 30, 2014 | 29.27 | 29.56 | 28.85 | 28.97 | 176,924 | -0.25(-0.86%) |
Jul 29, 2014 | 28.95 | 29.72 | 28.64 | 29.22 | 332,190 | +0.78(+2.74%) |
Jul 28, 2014 | 28.84 | 28.98 | 28.16 | 28.44 | 187,745 | -0.41(-1.42%) |
Jul 25, 2014 | 28.67 | 29.26 | 28.61 | 28.85 | 246,711 | -0.16(-0.55%) |
Jul 24, 2014 | 29.25 | 29.32 | 28.38 | 29.01 | 346,366 | -0.30(-1.02%) |
Jul 23, 2014 | 29.85 | 29.90 | 29.25 | 29.31 | 105,280 | -0.55(-1.84%) |
Jul 22, 2014 | 29.86 | 30.07 | 29.75 | 29.86 | 145,711 | +0.20(+0.67%) |
Jul 21, 2014 | 29.25 | 29.68 | 29.13 | 29.66 | 160,366 | +0.22(+0.75%) |
Jul 18, 2014 | 28.96 | 29.57 | 28.87 | 29.44 | 146,935 | +0.47(+1.62%) |
Jul 17, 2014 | 29.00 | 29.18 | 28.87 | 28.97 | 191,885 | -0.14(-0.48%) |
Jul 16, 2014 | 29.50 | 29.68 | 28.59 | 29.11 | 207,977 | -0.21(-0.72%) |
Jul 15, 2014 | 29.78 | 30.06 | 29.28 | 29.32 | 129,553 | -0.53(-1.78%) |
Jul 14, 2014 | 29.81 | 29.86 | 29.58 | 29.85 | 133,170 | +0.48(+1.63%) |
Jul 11, 2014 | 29.51 | 29.67 | 29.16 | 29.37 | 198,104 | -0.20(-0.68%) |
Jul 10, 2014 | 29.80 | 30.10 | 29.45 | 29.57 | 189,518 | -0.64(-2.12%) |
Jul 09, 2014 | 30.78 | 31.12 | 29.92 | 30.21 | 384,381 | -0.16(-0.53%) |
Jul 08, 2014 | 30.73 | 30.73 | 30.28 | 30.37 | 178,387 | -0.51(-1.65%) |
Jul 07, 2014 | 32.31 | 32.31 | 30.56 | 30.88 | 228,263 | -1.48(-4.57%) |
Jul 03, 2014 | 31.83 | 32.36 | 32.36 | 32.36 | 91,000 | +0.54(+1.70%) |
Jul 02, 2014 | 31.97 | 32.38 | 31.71 | 31.82 | 91,577 | -0.23(-0.72%) |